Table Data - Nasdaq US Industrial Transportation Large Mid Cap Total Return Index
| Title | Nasdaq US Industrial Transportation Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502060LMT |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB502060LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 222.28 |
| 2001-04-02 | 221.39 |
| 2001-04-03 | 216.05 |
| 2001-04-04 | 215.50 |
| 2001-04-05 | 215.67 |
| 2001-04-06 | 212.69 |
| 2001-04-09 | 212.10 |
| 2001-04-10 | 218.07 |
| 2001-04-11 | 216.91 |
| 2001-04-12 | 216.60 |
| 2001-04-13 | . |
| 2001-04-16 | 215.89 |
| 2001-04-17 | 218.02 |
| 2001-04-18 | 224.54 |
| 2001-04-19 | 228.35 |
| 2001-04-20 | 227.48 |
| 2001-04-23 | 216.74 |
| 2001-04-24 | 217.28 |
| 2001-04-25 | 217.42 |
| 2001-04-26 | 224.95 |
| 2001-04-27 | 229.64 |
| 2001-04-30 | 226.57 |
| 2001-05-01 | 223.83 |
| 2001-05-02 | 225.09 |
| 2001-05-03 | 223.45 |
| 2001-05-04 | 225.75 |
| 2001-05-07 | 225.30 |
| 2001-05-08 | 226.16 |
| 2001-05-09 | 228.92 |
| 2001-05-10 | 236.28 |
| 2001-05-11 | 234.64 |
| 2001-05-14 | 235.10 |
| 2001-05-15 | 236.03 |
| 2001-05-16 | 243.65 |
| 2001-05-17 | 246.03 |
| 2001-05-18 | 247.20 |
| 2001-05-21 | 246.99 |
| 2001-05-22 | 241.87 |
| 2001-05-23 | 238.08 |
| 2001-05-24 | 236.34 |
| 2001-05-25 | 233.99 |
| 2001-05-28 | . |
| 2001-05-29 | 233.98 |
| 2001-05-30 | 232.69 |
| 2001-05-31 | 237.59 |
| 2001-06-01 | 236.47 |
| 2001-06-04 | 236.65 |
| 2001-06-05 | 238.25 |
| 2001-06-06 | 236.46 |
| 2001-06-07 | 238.77 |
| 2001-06-08 | 236.01 |
| 2001-06-11 | 231.98 |
| 2001-06-12 | 229.29 |
| 2001-06-13 | 226.55 |
| 2001-06-14 | 220.62 |
| 2001-06-15 | 218.47 |
| 2001-06-18 | 218.19 |
| 2001-06-19 | 217.00 |
| 2001-06-20 | 216.89 |
| 2001-06-21 | 221.12 |
| 2001-06-22 | 219.31 |
| 2001-06-25 | 216.34 |
| 2001-06-26 | 215.57 |
| 2001-06-27 | 219.58 |
| 2001-06-28 | 224.55 |
| 2001-06-29 | 229.85 |
| 2001-07-02 | 229.05 |
| 2001-07-03 | 229.33 |
| 2001-07-04 | . |
| 2001-07-05 | 229.22 |
| 2001-07-06 | 225.55 |
| 2001-07-09 | 225.74 |
| 2001-07-10 | 226.21 |
| 2001-07-11 | 232.83 |
| 2001-07-12 | 234.54 |
| 2001-07-13 | 237.58 |
| 2001-07-16 | 237.81 |
| 2001-07-17 | 239.08 |
| 2001-07-18 | 238.19 |
| 2001-07-19 | 237.41 |
| 2001-07-20 | 233.35 |
| 2001-07-23 | 231.04 |
| 2001-07-24 | 221.95 |
| 2001-07-25 | 222.45 |
| 2001-07-26 | 229.16 |
| 2001-07-27 | 227.95 |
| 2001-07-30 | 226.98 |
| 2001-07-31 | 225.83 |
| 2001-08-01 | 226.29 |
| 2001-08-02 | 228.55 |
| 2001-08-03 | 226.48 |
| 2001-08-06 | 225.00 |
| 2001-08-07 | 226.38 |
| 2001-08-08 | 224.31 |
| 2001-08-09 | 223.85 |
| 2001-08-10 | 224.97 |
| 2001-08-13 | 223.34 |
| 2001-08-14 | 224.49 |
| 2001-08-15 | 223.12 |
| 2001-08-16 | 225.93 |
| 2001-08-17 | 223.17 |
| 2001-08-20 | 220.55 |
| 2001-08-21 | 216.13 |
| 2001-08-22 | 219.12 |
| 2001-08-23 | 219.95 |
| 2001-08-24 | 222.38 |
| 2001-08-27 | 219.19 |
| 2001-08-28 | 220.39 |
| 2001-08-29 | 220.25 |
| 2001-08-30 | 218.30 |
| 2001-08-31 | 220.26 |
| 2001-09-03 | . |
| 2001-09-04 | 224.32 |
| 2001-09-05 | 224.30 |
| 2001-09-06 | 222.68 |
| 2001-09-07 | 217.19 |
| 2001-09-10 | 215.16 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 202.15 |
| 2001-09-18 | 198.20 |
| 2001-09-19 | 190.95 |
| 2001-09-20 | 184.81 |
| 2001-09-21 | 189.65 |
| 2001-09-24 | 193.55 |
| 2001-09-25 | 190.17 |
| 2001-09-26 | 189.26 |
| 2001-09-27 | 190.77 |
| 2001-09-28 | 200.72 |
| 2001-10-01 | 193.38 |
| 2001-10-02 | 194.60 |
| 2001-10-03 | 199.77 |
| 2001-10-04 | 199.15 |
| 2001-10-05 | 200.99 |
| 2001-10-08 | 200.08 |
| 2001-10-09 | 196.13 |
| 2001-10-10 | 205.11 |
| 2001-10-11 | 209.33 |
| 2001-10-12 | 202.97 |
| 2001-10-15 | 204.36 |
| 2001-10-16 | 205.56 |
| 2001-10-17 | 202.11 |
| 2001-10-18 | 203.32 |
| 2001-10-19 | 201.05 |
| 2001-10-22 | 202.14 |
| 2001-10-23 | 207.98 |
| 2001-10-24 | 205.17 |
| 2001-10-25 | 204.98 |
| 2001-10-26 | 208.13 |
| 2001-10-29 | 206.10 |
| 2001-10-30 | 205.01 |
| 2001-10-31 | 208.79 |
| 2001-11-01 | 210.15 |
| 2001-11-02 | 213.26 |
| 2001-11-05 | 215.66 |
| 2001-11-06 | 217.71 |
| 2001-11-07 | 219.71 |
| 2001-11-08 | 220.73 |
| 2001-11-09 | 221.05 |
| 2001-11-12 | 220.05 |
| 2001-11-13 | 224.01 |
| 2001-11-14 | 224.52 |
| 2001-11-15 | 228.35 |
| 2001-11-16 | 228.57 |
| 2001-11-19 | 229.19 |
| 2001-11-20 | 227.74 |
| 2001-11-21 | 226.44 |
| 2001-11-22 | . |
| 2001-11-23 | 229.69 |
| 2001-11-26 | 229.12 |
| 2001-11-27 | 228.36 |
| 2001-11-28 | 226.72 |
| 2001-11-29 | 226.86 |
| 2001-11-30 | 229.74 |
| 2001-12-03 | 226.37 |
| 2001-12-04 | 228.94 |
| 2001-12-05 | 233.11 |
| 2001-12-06 | 233.70 |
| 2001-12-07 | 234.31 |
| 2001-12-10 | 230.97 |
| 2001-12-11 | 228.68 |
| 2001-12-12 | 225.32 |
| 2001-12-13 | 224.66 |
| 2001-12-14 | 225.65 |
| 2001-12-17 | 229.55 |
| 2001-12-18 | 233.85 |
| 2001-12-19 | 230.74 |
| 2001-12-20 | 232.49 |
| 2001-12-21 | 231.57 |
| 2001-12-24 | 233.74 |
| 2001-12-25 | . |
| 2001-12-26 | 235.03 |
| 2001-12-27 | 235.13 |
| 2001-12-28 | 234.66 |
| 2001-12-31 | 232.50 |
| 2002-01-01 | . |
| 2002-01-02 | 232.26 |
| 2002-01-03 | 239.33 |
| 2002-01-04 | 245.27 |
| 2002-01-07 | 246.75 |
| 2002-01-08 | 244.38 |
| 2002-01-09 | 240.38 |
| 2002-01-10 | 239.43 |
| 2002-01-11 | 234.55 |
| 2002-01-14 | 231.60 |
| 2002-01-15 | 231.85 |
| 2002-01-16 | 229.21 |
| 2002-01-17 | 234.95 |
| 2002-01-18 | 234.93 |
| 2002-01-21 | . |
| 2002-01-22 | 236.56 |
| 2002-01-23 | 241.46 |
| 2002-01-24 | 242.00 |
| 2002-01-25 | 246.65 |
| 2002-01-28 | 247.87 |
| 2002-01-29 | 243.25 |
| 2002-01-30 | 245.79 |
| 2002-01-31 | 249.48 |
| 2002-02-01 | 248.23 |
| 2002-02-04 | 245.85 |
| 2002-02-05 | 246.95 |
| 2002-02-06 | 242.07 |
| 2002-02-07 | 238.68 |
| 2002-02-08 | 242.03 |
| 2002-02-11 | 247.00 |
| 2002-02-12 | 245.82 |
| 2002-02-13 | 243.79 |
| 2002-02-14 | 242.54 |
| 2002-02-15 | 243.06 |
| 2002-02-18 | . |
| 2002-02-19 | 240.82 |
| 2002-02-20 | 240.89 |
| 2002-02-21 | 242.95 |
| 2002-02-22 | 243.30 |
| 2002-02-25 | 246.66 |
| 2002-02-26 | 248.50 |
| 2002-02-27 | 253.60 |
| 2002-02-28 | 253.34 |
| 2002-03-01 | 258.95 |
| 2002-03-04 | 268.78 |
| 2002-03-05 | 264.23 |
| 2002-03-06 | 266.70 |
| 2002-03-07 | 268.15 |
| 2002-03-08 | 263.06 |
| 2002-03-11 | 262.51 |
| 2002-03-12 | 258.86 |
| 2002-03-13 | 258.57 |
| 2002-03-14 | 258.36 |
| 2002-03-15 | 258.53 |
| 2002-03-18 | 257.68 |
| 2002-03-19 | 260.45 |
| 2002-03-20 | 260.11 |
| 2002-03-21 | 256.76 |
| 2002-03-22 | 257.73 |
| 2002-03-25 | 254.44 |
| 2002-03-26 | 256.54 |
| 2002-03-27 | 260.34 |
| 2002-03-28 | 260.55 |
| 2002-03-29 | . |
| 2002-04-01 | 256.89 |
| 2002-04-02 | 251.77 |
| 2002-04-03 | 247.63 |
| 2002-04-04 | 251.22 |
| 2002-04-05 | 250.45 |
| 2002-04-08 | 248.63 |
| 2002-04-09 | 248.91 |
| 2002-04-10 | 254.23 |
| 2002-04-11 | 249.35 |
| 2002-04-12 | 254.93 |
| 2002-04-15 | 249.02 |
| 2002-04-16 | 254.50 |
| 2002-04-17 | 252.12 |
| 2002-04-18 | 249.42 |
| 2002-04-19 | 250.73 |
| 2002-04-22 | 246.76 |
| 2002-04-23 | 245.43 |
| 2002-04-24 | 240.22 |
| 2002-04-25 | 244.18 |
| 2002-04-26 | 245.90 |
| 2002-04-29 | 241.85 |
| 2002-04-30 | 242.25 |
| 2002-05-01 | 244.29 |
| 2002-05-02 | 244.93 |
| 2002-05-03 | 245.50 |
| 2002-05-06 | 241.79 |
| 2002-05-07 | 240.73 |
| 2002-05-08 | 247.24 |
| 2002-05-09 | 242.85 |
| 2002-05-10 | 241.35 |
| 2002-05-13 | 244.74 |
| 2002-05-14 | 248.91 |
| 2002-05-15 | 249.57 |
| 2002-05-16 | 248.74 |
| 2002-05-17 | 250.12 |
| 2002-05-20 | 247.43 |
| 2002-05-21 | 242.54 |
| 2002-05-22 | 244.20 |
| 2002-05-23 | 247.44 |
| 2002-05-24 | 245.49 |
| 2002-05-27 | . |
| 2002-05-28 | 243.57 |
| 2002-05-29 | 244.56 |
| 2002-05-30 | 243.97 |
| 2002-05-31 | 248.71 |
| 2002-06-03 | 246.84 |
| 2002-06-04 | 245.95 |
| 2002-06-05 | 248.66 |
| 2002-06-06 | 248.84 |
| 2002-06-07 | 250.81 |
| 2002-06-10 | 254.78 |
| 2002-06-11 | 254.92 |
| 2002-06-12 | 254.78 |
| 2002-06-13 | 256.09 |
| 2002-06-14 | 253.45 |
| 2002-06-17 | 257.00 |
| 2002-06-18 | 257.75 |
| 2002-06-19 | 258.02 |
| 2002-06-20 | 258.91 |
| 2002-06-21 | 258.59 |
| 2002-06-24 | 258.70 |
| 2002-06-25 | 244.70 |
| 2002-06-26 | 248.22 |
| 2002-06-27 | 252.99 |
| 2002-06-28 | 257.26 |
| 2002-07-01 | 257.68 |
| 2002-07-02 | 255.37 |
| 2002-07-03 | 253.78 |
| 2002-07-04 | . |
| 2002-07-05 | 257.65 |
| 2002-07-08 | 254.79 |
| 2002-07-09 | 251.76 |
| 2002-07-10 | 252.13 |
| 2002-07-11 | 247.72 |
| 2002-07-12 | 243.66 |
| 2002-07-15 | 240.55 |
| 2002-07-16 | 240.19 |
| 2002-07-17 | 242.42 |
| 2002-07-18 | 242.03 |
| 2002-07-19 | 244.17 |
| 2002-07-22 | 233.15 |
| 2002-07-23 | 226.84 |
| 2002-07-24 | 231.38 |
| 2002-07-25 | 237.16 |
| 2002-07-26 | 238.34 |
| 2002-07-29 | 246.08 |
| 2002-07-30 | 246.11 |
| 2002-07-31 | 248.12 |
| 2002-08-01 | 243.16 |
| 2002-08-02 | 235.02 |
| 2002-08-05 | 228.61 |
| 2002-08-06 | 237.31 |
| 2002-08-07 | 240.50 |
| 2002-08-08 | 247.24 |
| 2002-08-09 | 247.90 |
| 2002-08-12 | 244.64 |
| 2002-08-13 | 240.92 |
| 2002-08-14 | 248.28 |
| 2002-08-15 | 247.80 |
| 2002-08-16 | 249.14 |
| 2002-08-19 | 253.02 |
| 2002-08-20 | 250.11 |
| 2002-08-21 | 254.49 |
| 2002-08-22 | 255.84 |
| 2002-08-23 | 250.31 |
| 2002-08-26 | 251.60 |
| 2002-08-27 | 251.00 |
| 2002-08-28 | 245.74 |
| 2002-08-29 | 241.72 |
| 2002-08-30 | 244.04 |
| 2002-09-02 | . |
| 2002-09-03 | 239.15 |
| 2002-09-04 | 243.88 |
| 2002-09-05 | 233.34 |
| 2002-09-06 | 237.44 |
| 2002-09-09 | 237.07 |
| 2002-09-10 | 238.01 |
| 2002-09-11 | 238.39 |
| 2002-09-12 | 234.76 |
| 2002-09-13 | 234.75 |
| 2002-09-16 | 234.60 |
| 2002-09-17 | 233.16 |
| 2002-09-18 | 230.79 |
| 2002-09-19 | 234.97 |
| 2002-09-20 | 237.79 |
| 2002-09-23 | 235.72 |
| 2002-09-24 | 229.21 |
| 2002-09-25 | 233.86 |
| 2002-09-26 | 243.80 |
| 2002-09-27 | 236.71 |
| 2002-09-30 | 231.49 |
| 2002-10-01 | 240.77 |
| 2002-10-02 | 231.97 |
| 2002-10-03 | 236.97 |
| 2002-10-04 | 231.81 |
| 2002-10-07 | 224.79 |
| 2002-10-08 | 229.60 |
| 2002-10-09 | 223.17 |
| 2002-10-10 | 230.77 |
| 2002-10-11 | 236.01 |
| 2002-10-14 | 234.46 |
| 2002-10-15 | 244.71 |
| 2002-10-16 | 238.19 |
| 2002-10-17 | 242.04 |
| 2002-10-18 | 240.52 |
| 2002-10-21 | 243.82 |
| 2002-10-22 | 239.05 |
| 2002-10-23 | 241.18 |
| 2002-10-24 | 240.70 |
| 2002-10-25 | 241.13 |
| 2002-10-28 | 237.69 |
| 2002-10-29 | 235.26 |
| 2002-10-30 | 238.12 |
| 2002-10-31 | 235.45 |
| 2002-11-01 | 240.67 |
| 2002-11-04 | 241.98 |
| 2002-11-05 | 242.84 |
| 2002-11-06 | 247.21 |
| 2002-11-07 | 242.81 |
| 2002-11-08 | 244.03 |
| 2002-11-11 | 239.67 |
| 2002-11-12 | 239.49 |
| 2002-11-13 | 239.05 |
| 2002-11-14 | 242.61 |
| 2002-11-15 | 241.69 |
| 2002-11-18 | 237.72 |
| 2002-11-19 | 236.77 |
| 2002-11-20 | 238.35 |
| 2002-11-21 | 240.05 |
| 2002-11-22 | 237.62 |
| 2002-11-25 | 236.16 |
| 2002-11-26 | 232.17 |
| 2002-11-27 | 239.34 |
| 2002-11-28 | . |
| 2002-11-29 | 238.93 |
| 2002-12-02 | 240.75 |
| 2002-12-03 | 240.14 |
| 2002-12-04 | 241.35 |
| 2002-12-05 | 240.97 |
| 2002-12-06 | 244.42 |
| 2002-12-09 | 241.19 |
| 2002-12-10 | 242.94 |
| 2002-12-11 | 243.12 |
| 2002-12-12 | 240.83 |
| 2002-12-13 | 241.46 |
| 2002-12-16 | 246.13 |
| 2002-12-17 | 244.53 |
| 2002-12-18 | 242.57 |
| 2002-12-19 | 243.05 |
| 2002-12-20 | 244.84 |
| 2002-12-23 | 244.03 |
| 2002-12-24 | 243.13 |
| 2002-12-25 | . |
| 2002-12-26 | 243.74 |
| 2002-12-27 | 241.37 |
| 2002-12-30 | 243.20 |
| 2002-12-31 | 243.05 |
| 2003-01-01 | . |
| 2003-01-02 | 248.46 |
| 2003-01-03 | 247.22 |
| 2003-01-06 | 252.12 |
| 2003-01-07 | 250.13 |
| 2003-01-08 | 248.08 |
| 2003-01-09 | 251.10 |
| 2003-01-10 | 250.14 |
| 2003-01-13 | 249.23 |
| 2003-01-14 | 248.75 |
| 2003-01-15 | 246.02 |
| 2003-01-16 | 245.06 |
| 2003-01-17 | 243.91 |
| 2003-01-20 | . |
| 2003-01-21 | 240.30 |
| 2003-01-22 | 234.44 |
| 2003-01-23 | 235.74 |
| 2003-01-24 | 229.65 |
| 2003-01-27 | 228.93 |
| 2003-01-28 | 230.70 |
| 2003-01-29 | 231.13 |
| 2003-01-30 | 229.80 |
| 2003-01-31 | 233.87 |
| 2003-02-03 | 234.06 |
| 2003-02-04 | 231.53 |
| 2003-02-05 | 232.57 |
| 2003-02-06 | 232.82 |
| 2003-02-07 | 230.56 |
| 2003-02-10 | 231.09 |
| 2003-02-11 | 229.51 |
| 2003-02-12 | 227.84 |
| 2003-02-13 | 225.80 |
| 2003-02-14 | 228.89 |
| 2003-02-17 | . |
| 2003-02-18 | 232.65 |
| 2003-02-19 | 230.02 |
| 2003-02-20 | 228.03 |
| 2003-02-21 | 230.59 |
| 2003-02-24 | 224.39 |
| 2003-02-25 | 225.55 |
| 2003-02-26 | 226.19 |
| 2003-02-27 | 225.97 |
| 2003-02-28 | 227.83 |
| 2003-03-03 | 229.13 |
| 2003-03-04 | 225.19 |
| 2003-03-05 | 224.82 |
| 2003-03-06 | 222.87 |
| 2003-03-07 | 224.02 |
| 2003-03-10 | 217.81 |
| 2003-03-11 | 215.70 |
| 2003-03-12 | 216.43 |
| 2003-03-13 | 221.78 |
| 2003-03-14 | 222.91 |
| 2003-03-17 | 228.75 |
| 2003-03-18 | 230.43 |
| 2003-03-19 | 234.09 |
| 2003-03-20 | 237.31 |
| 2003-03-21 | 243.87 |
| 2003-03-24 | 235.86 |
| 2003-03-25 | 237.03 |
| 2003-03-26 | 237.35 |
| 2003-03-27 | 236.10 |
| 2003-03-28 | 235.17 |
| 2003-03-31 | 231.05 |
| 2003-04-01 | 232.68 |
| 2003-04-02 | 237.61 |
| 2003-04-03 | 234.04 |
| 2003-04-04 | 235.28 |
| 2003-04-07 | 237.69 |
| 2003-04-08 | 236.87 |
| 2003-04-09 | 235.11 |
| 2003-04-10 | 235.77 |
| 2003-04-11 | 236.78 |
| 2003-04-14 | 240.47 |
| 2003-04-15 | 244.04 |
| 2003-04-16 | 241.23 |
| 2003-04-17 | 243.45 |
| 2003-04-18 | . |
| 2003-04-21 | 241.69 |
| 2003-04-22 | 247.03 |
| 2003-04-23 | 247.80 |
| 2003-04-24 | 249.26 |
| 2003-04-25 | 248.49 |
| 2003-04-28 | 252.93 |
| 2003-04-29 | 253.41 |
| 2003-04-30 | 253.63 |
| 2003-05-01 | 252.13 |
| 2003-05-02 | 254.62 |
| 2003-05-05 | 255.43 |
| 2003-05-06 | 256.92 |
| 2003-05-07 | 255.15 |
| 2003-05-08 | 252.98 |
| 2003-05-09 | 256.14 |
| 2003-05-12 | 258.69 |
| 2003-05-13 | 257.73 |
| 2003-05-14 | 256.33 |
| 2003-05-15 | 257.42 |
| 2003-05-16 | 256.20 |
| 2003-05-19 | 251.73 |
| 2003-05-20 | 252.57 |
| 2003-05-21 | 252.30 |
| 2003-05-22 | 252.08 |
| 2003-05-23 | 252.95 |
| 2003-05-26 | . |
| 2003-05-27 | 254.71 |
| 2003-05-28 | 254.96 |
| 2003-05-29 | 255.52 |
| 2003-05-30 | 261.18 |
| 2003-06-02 | 262.67 |
| 2003-06-03 | 261.76 |
| 2003-06-04 | 263.68 |
| 2003-06-05 | 262.97 |
| 2003-06-06 | 260.41 |
| 2003-06-09 | 258.42 |
| 2003-06-10 | 259.93 |
| 2003-06-11 | 261.32 |
| 2003-06-12 | 262.41 |
| 2003-06-13 | 259.48 |
| 2003-06-16 | 263.21 |
| 2003-06-17 | 260.41 |
| 2003-06-18 | 259.05 |
| 2003-06-19 | 256.71 |
| 2003-06-20 | 256.29 |
| 2003-06-23 | 253.52 |
| 2003-06-24 | 251.56 |
| 2003-06-25 | 247.83 |
| 2003-06-26 | 252.76 |
| 2003-06-27 | 252.30 |
| 2003-06-30 | 252.99 |
| 2003-07-01 | 254.07 |
| 2003-07-02 | 255.66 |
| 2003-07-03 | 253.29 |
| 2003-07-04 | . |
| 2003-07-07 | 257.47 |
| 2003-07-08 | 260.37 |
| 2003-07-09 | 258.53 |
| 2003-07-10 | 256.72 |
| 2003-07-11 | 257.67 |
| 2003-07-14 | 259.35 |
| 2003-07-15 | 258.60 |
| 2003-07-16 | 258.87 |
| 2003-07-17 | 256.86 |
| 2003-07-18 | 260.06 |
| 2003-07-21 | 259.77 |
| 2003-07-22 | 259.01 |
| 2003-07-23 | 257.79 |
| 2003-07-24 | 258.92 |
| 2003-07-25 | 260.58 |
| 2003-07-28 | 259.00 |
| 2003-07-29 | 256.80 |
| 2003-07-30 | 255.66 |
| 2003-07-31 | 257.30 |
| 2003-08-01 | 256.45 |
| 2003-08-04 | 257.08 |
| 2003-08-05 | 254.53 |
| 2003-08-06 | 254.02 |
| 2003-08-07 | 255.91 |
| 2003-08-08 | 257.52 |
| 2003-08-11 | 257.71 |
| 2003-08-12 | 259.54 |
| 2003-08-13 | 258.52 |
| 2003-08-14 | 260.31 |
| 2003-08-15 | 260.56 |
| 2003-08-18 | 260.78 |
| 2003-08-19 | 260.93 |
| 2003-08-20 | 260.00 |
| 2003-08-21 | 261.63 |
| 2003-08-22 | 258.90 |
| 2003-08-25 | 257.61 |
| 2003-08-26 | 258.34 |
| 2003-08-27 | 257.76 |
| 2003-08-28 | 260.91 |
| 2003-08-29 | 261.72 |
| 2003-09-01 | . |
| 2003-09-02 | 264.91 |
| 2003-09-03 | 265.76 |
| 2003-09-04 | 264.28 |
| 2003-09-05 | 262.96 |
| 2003-09-08 | 263.40 |
| 2003-09-09 | 260.91 |
| 2003-09-10 | 259.21 |
| 2003-09-11 | 260.33 |
| 2003-09-12 | 259.83 |
| 2003-09-15 | 259.81 |
| 2003-09-16 | 264.45 |
| 2003-09-17 | 263.44 |
| 2003-09-18 | 269.59 |
| 2003-09-19 | 265.71 |
| 2003-09-22 | 263.02 |
| 2003-09-23 | 265.05 |
| 2003-09-24 | 261.11 |
| 2003-09-25 | 258.78 |
| 2003-09-26 | 256.80 |
| 2003-09-29 | 259.47 |
| 2003-09-30 | 257.60 |
| 2003-10-01 | 261.68 |
| 2003-10-02 | 261.66 |
| 2003-10-03 | 264.13 |
| 2003-10-06 | 264.68 |
| 2003-10-07 | 264.12 |
| 2003-10-08 | 263.88 |
| 2003-10-09 | 266.68 |
| 2003-10-10 | 265.70 |
| 2003-10-13 | 269.40 |
| 2003-10-14 | 272.46 |
| 2003-10-15 | 271.39 |
| 2003-10-16 | 274.50 |
| 2003-10-17 | 273.87 |
| 2003-10-20 | 273.64 |
| 2003-10-21 | 272.03 |
| 2003-10-22 | 270.27 |
| 2003-10-23 | 272.13 |
| 2003-10-24 | 273.81 |
| 2003-10-27 | 272.47 |
| 2003-10-28 | 276.69 |
| 2003-10-29 | 277.53 |
| 2003-10-30 | 281.80 |
| 2003-10-31 | 284.19 |
| 2003-11-03 | 286.38 |
| 2003-11-04 | 286.12 |
| 2003-11-05 | 285.55 |
| 2003-11-06 | 290.95 |
| 2003-11-07 | 291.11 |
| 2003-11-10 | 289.18 |
| 2003-11-11 | 287.80 |
| 2003-11-12 | 289.69 |
| 2003-11-13 | 289.92 |
| 2003-11-14 | 289.23 |
| 2003-11-17 | 287.27 |
| 2003-11-18 | 284.67 |
| 2003-11-19 | 285.26 |
| 2003-11-20 | 284.21 |
| 2003-11-21 | 280.41 |
| 2003-11-24 | 284.44 |
| 2003-11-25 | 285.82 |
| 2003-11-26 | 286.58 |
| 2003-11-27 | . |
| 2003-11-28 | 286.70 |
| 2003-12-01 | 290.68 |
| 2003-12-02 | 288.63 |
| 2003-12-03 | 289.39 |
| 2003-12-04 | 291.06 |
| 2003-12-05 | 289.69 |
| 2003-12-08 | 290.21 |
| 2003-12-09 | 289.94 |
| 2003-12-10 | 290.38 |
| 2003-12-11 | 293.07 |
| 2003-12-12 | 295.08 |
| 2003-12-15 | 294.24 |
| 2003-12-16 | 295.46 |
| 2003-12-17 | 294.08 |
| 2003-12-18 | 293.59 |
| 2003-12-19 | 293.56 |
| 2003-12-22 | 296.13 |
| 2003-12-23 | 294.74 |
| 2003-12-24 | 294.37 |
| 2003-12-25 | . |
| 2003-12-26 | 294.99 |
| 2003-12-29 | 298.00 |
| 2003-12-30 | 295.81 |
| 2003-12-31 | 295.34 |
| 2004-01-01 | . |
| 2004-01-02 | 293.99 |
| 2004-01-05 | 295.82 |
| 2004-01-06 | 294.31 |
| 2004-01-07 | 291.22 |
| 2004-01-08 | 290.07 |
| 2004-01-09 | 286.99 |
| 2004-01-12 | 290.04 |
| 2004-01-13 | 290.44 |
| 2004-01-14 | 291.32 |
| 2004-01-15 | 290.53 |
| 2004-01-16 | 291.93 |
| 2004-01-19 | . |
| 2004-01-20 | 290.20 |
| 2004-01-21 | 293.57 |
| 2004-01-22 | 293.45 |
| 2004-01-23 | 292.49 |
| 2004-01-26 | 293.69 |
| 2004-01-27 | 292.18 |
| 2004-01-28 | 287.16 |
| 2004-01-29 | 287.01 |
| 2004-01-30 | 283.59 |
| 2004-02-02 | 282.68 |
| 2004-02-03 | 282.54 |
| 2004-02-04 | 280.58 |
| 2004-02-05 | 280.64 |
| 2004-02-06 | 284.91 |
| 2004-02-09 | 286.33 |
| 2004-02-10 | 287.80 |
| 2004-02-11 | 290.78 |
| 2004-02-12 | 288.43 |
| 2004-02-13 | 285.99 |
| 2004-02-16 | . |
| 2004-02-17 | 285.83 |
| 2004-02-18 | 285.16 |
| 2004-02-19 | 284.68 |
| 2004-02-20 | 284.45 |
| 2004-02-23 | 282.21 |
| 2004-02-24 | 282.55 |
| 2004-02-25 | 282.39 |
| 2004-02-26 | 283.87 |
| 2004-02-27 | 284.90 |
| 2004-03-01 | 282.82 |
| 2004-03-02 | 281.61 |
| 2004-03-03 | 279.76 |
| 2004-03-04 | 279.48 |
| 2004-03-05 | 281.78 |
| 2004-03-08 | 280.20 |
| 2004-03-09 | 278.13 |
| 2004-03-10 | 274.34 |
| 2004-03-11 | 274.24 |
| 2004-03-12 | 278.97 |
| 2004-03-15 | 275.02 |
| 2004-03-16 | 275.29 |
| 2004-03-17 | 280.82 |
| 2004-03-18 | 280.99 |
| 2004-03-19 | 277.42 |
| 2004-03-22 | 275.09 |
| 2004-03-23 | 275.83 |
| 2004-03-24 | 276.21 |
| 2004-03-25 | 281.61 |
| 2004-03-26 | 281.21 |
| 2004-03-29 | 284.52 |
| 2004-03-30 | 284.38 |
| 2004-03-31 | 285.12 |
| 2004-04-01 | 285.52 |
| 2004-04-02 | 288.29 |
| 2004-04-05 | 286.94 |
| 2004-04-06 | 288.51 |
| 2004-04-07 | 286.67 |
| 2004-04-08 | 284.83 |
| 2004-04-09 | . |
| 2004-04-12 | 285.33 |
| 2004-04-13 | 283.39 |
| 2004-04-14 | 285.18 |
| 2004-04-15 | 286.30 |
| 2004-04-16 | 287.51 |
| 2004-04-19 | 286.08 |
| 2004-04-20 | 284.26 |
| 2004-04-21 | 287.64 |
| 2004-04-22 | 293.55 |
| 2004-04-23 | 293.39 |
| 2004-04-26 | 290.18 |
| 2004-04-27 | 291.15 |
| 2004-04-28 | 289.90 |
| 2004-04-29 | 287.23 |
| 2004-04-30 | 285.99 |
| 2004-05-03 | 288.59 |
| 2004-05-04 | 287.75 |
| 2004-05-05 | 288.38 |
| 2004-05-06 | 288.10 |
| 2004-05-07 | 284.22 |
| 2004-05-10 | 281.32 |
| 2004-05-11 | 283.74 |
| 2004-05-12 | 284.22 |
| 2004-05-13 | 285.20 |
| 2004-05-14 | 284.80 |
| 2004-05-17 | 282.88 |
| 2004-05-18 | 283.79 |
| 2004-05-19 | 282.96 |
| 2004-05-20 | 281.88 |
| 2004-05-21 | 283.00 |
| 2004-05-24 | 285.18 |
| 2004-05-25 | 289.90 |
| 2004-05-26 | 290.60 |
| 2004-05-27 | 292.66 |
| 2004-05-28 | 292.97 |
| 2004-05-31 | . |
| 2004-06-01 | 292.26 |
| 2004-06-02 | 295.47 |
| 2004-06-03 | 294.13 |
| 2004-06-04 | 296.28 |
| 2004-06-07 | 301.50 |
| 2004-06-08 | 303.21 |
| 2004-06-09 | 299.72 |
| 2004-06-10 | 300.54 |
| 2004-06-11 | . |
| 2004-06-14 | 298.00 |
| 2004-06-15 | 300.49 |
| 2004-06-16 | 302.10 |
| 2004-06-17 | 301.19 |
| 2004-06-18 | 302.20 |
| 2004-06-21 | 302.35 |
| 2004-06-22 | 302.91 |
| 2004-06-23 | 308.30 |
| 2004-06-24 | 307.84 |
| 2004-06-25 | 308.86 |
| 2004-06-28 | 310.13 |
| 2004-06-29 | 311.34 |
| 2004-06-30 | 312.73 |
| 2004-07-01 | 309.95 |
| 2004-07-02 | 306.75 |
| 2004-07-05 | . |
| 2004-07-06 | 305.07 |
| 2004-07-07 | 307.14 |
| 2004-07-08 | 301.49 |
| 2004-07-09 | 304.85 |
| 2004-07-12 | 304.67 |
| 2004-07-13 | 304.56 |
| 2004-07-14 | 305.68 |
| 2004-07-15 | 308.78 |
| 2004-07-16 | 306.82 |
| 2004-07-19 | 306.59 |
| 2004-07-20 | 310.76 |
| 2004-07-21 | 305.94 |
| 2004-07-22 | 303.03 |
| 2004-07-23 | 300.03 |
| 2004-07-26 | 299.84 |
| 2004-07-27 | 299.84 |
| 2004-07-28 | 303.50 |
| 2004-07-29 | 306.97 |
| 2004-07-30 | 305.77 |
| 2004-08-02 | 307.54 |
| 2004-08-03 | 307.34 |
| 2004-08-04 | 307.99 |
| 2004-08-05 | 302.70 |
| 2004-08-06 | 295.96 |
| 2004-08-09 | 296.21 |
| 2004-08-10 | 301.44 |
| 2004-08-11 | 300.95 |
| 2004-08-12 | 295.98 |
| 2004-08-13 | 294.52 |
| 2004-08-16 | 300.92 |
| 2004-08-17 | 300.27 |
| 2004-08-18 | 303.27 |
| 2004-08-19 | 300.71 |
| 2004-08-20 | 303.92 |
| 2004-08-23 | 303.98 |
| 2004-08-24 | 306.66 |
| 2004-08-25 | 308.73 |
| 2004-08-26 | 308.48 |
| 2004-08-27 | 308.53 |
| 2004-08-30 | 307.75 |
| 2004-08-31 | 309.84 |
| 2004-09-01 | 309.91 |
| 2004-09-02 | 314.16 |
| 2004-09-03 | 313.15 |
| 2004-09-06 | . |
| 2004-09-07 | 315.46 |
| 2004-09-08 | 317.32 |
| 2004-09-09 | 315.73 |
| 2004-09-10 | 319.00 |
| 2004-09-13 | 318.76 |
| 2004-09-14 | 319.38 |
| 2004-09-15 | 318.85 |
| 2004-09-16 | 320.62 |
| 2004-09-17 | 324.51 |
| 2004-09-20 | 323.44 |
| 2004-09-21 | 325.21 |
| 2004-09-22 | 318.52 |
| 2004-09-23 | 316.92 |
| 2004-09-24 | 320.89 |
| 2004-09-27 | 320.06 |
| 2004-09-28 | 322.07 |
| 2004-09-29 | 324.58 |
| 2004-09-30 | 325.42 |
| 2004-10-01 | 329.61 |
| 2004-10-04 | 331.90 |
| 2004-10-05 | 331.93 |
| 2004-10-06 | 336.83 |
| 2004-10-07 | 332.95 |
| 2004-10-08 | 333.29 |
| 2004-10-11 | 333.88 |
| 2004-10-12 | 334.27 |
| 2004-10-13 | 329.62 |
| 2004-10-14 | 330.52 |
| 2004-10-15 | 335.41 |
| 2004-10-18 | 338.56 |
| 2004-10-19 | 335.19 |
| 2004-10-20 | 338.18 |
| 2004-10-21 | 343.07 |
| 2004-10-22 | 338.74 |
| 2004-10-25 | 339.61 |
| 2004-10-26 | 344.86 |
| 2004-10-27 | 347.78 |
| 2004-10-28 | 347.37 |
| 2004-10-29 | 349.83 |
| 2004-11-01 | 348.69 |
| 2004-11-02 | 346.88 |
| 2004-11-03 | 350.36 |
| 2004-11-04 | 357.98 |
| 2004-11-05 | 358.12 |
| 2004-11-08 | 360.24 |
| 2004-11-09 | 360.24 |
| 2004-11-10 | 359.25 |
| 2004-11-11 | 364.05 |
| 2004-11-12 | 365.45 |
| 2004-11-15 | 362.57 |
| 2004-11-16 | 358.72 |
| 2004-11-17 | 360.51 |
| 2004-11-18 | 360.60 |
| 2004-11-19 | 358.15 |
| 2004-11-22 | 363.10 |
| 2004-11-23 | 363.59 |
| 2004-11-24 | 364.83 |
| 2004-11-25 | . |
| 2004-11-26 | 364.90 |
| 2004-11-29 | 364.84 |
| 2004-11-30 | 365.47 |
| 2004-12-01 | 371.48 |
| 2004-12-02 | 370.44 |
| 2004-12-03 | 371.50 |
| 2004-12-06 | 371.22 |
| 2004-12-07 | 368.13 |
| 2004-12-08 | 373.80 |
| 2004-12-09 | 373.35 |
| 2004-12-10 | 370.40 |
| 2004-12-13 | 374.01 |
| 2004-12-14 | 375.08 |
| 2004-12-15 | 374.10 |
| 2004-12-16 | 371.29 |
| 2004-12-17 | 373.03 |
| 2004-12-20 | 372.37 |
| 2004-12-21 | 379.78 |
| 2004-12-22 | 378.37 |
| 2004-12-23 | 378.05 |
| 2004-12-24 | . |
| 2004-12-27 | 373.77 |
| 2004-12-28 | 378.01 |
| 2004-12-29 | 378.66 |
| 2004-12-30 | 377.99 |
| 2004-12-31 | 377.20 |
| 2005-01-03 | 373.78 |
| 2005-01-04 | 367.23 |
| 2005-01-05 | 367.07 |
| 2005-01-06 | 368.65 |
| 2005-01-07 | 366.83 |
| 2005-01-10 | 369.18 |
| 2005-01-11 | 367.69 |
| 2005-01-12 | 357.42 |
| 2005-01-13 | 352.24 |
| 2005-01-14 | 353.85 |
| 2005-01-17 | . |
| 2005-01-18 | 355.10 |
| 2005-01-19 | 353.25 |
| 2005-01-20 | 349.21 |
| 2005-01-21 | 346.91 |
| 2005-01-24 | 344.57 |
| 2005-01-25 | 351.96 |
| 2005-01-26 | 350.67 |
| 2005-01-27 | 348.91 |
#2005-01-28| 348.87
#2005-01-31| 353.88
#2005-02-01| 355.15
#2005-02-02| 354.60
#2005-02-03| 351.80
#2005-02-04| 353.09
#2005-02-07| 352.70
#2005-02-08| 352.92
#2005-02-09| 351.64
#2005-02-10| 353.02
#2005-02-11| 357.23
#2005-02-14| 354.66
#2005-02-15| 358.76
#2005-02-16| 361.56
#2005-02-17| 359.89
#2005-02-18| 362.89
#2005-02-21| .
#2005-02-22| 355.54
#2005-02-23| 360.48
#2005-02-24| 366.06
#2005-02-25| 368.65
#2005-02-28| 366.58
#2005-03-01| 368.44
#2005-03-02| 366.77
#2005-03-03| 369.40
#2005-03-04| 373.92
#2005-03-07| 378.79
#2005-03-08| 379.38
#2005-03-09| 375.05
#2005-03-10| 373.63
#2005-03-11| 373.98
#2005-03-14| 376.03
#2005-03-15| 371.76
#2005-03-16| 366.46
#2005-03-17| 369.89
#2005-03-18| 368.03
#2005-03-21| 366.87
#2005-03-22| 368.44
#2005-03-23| 366.24
#2005-03-24| 366.16
#2005-03-25| .
#2005-03-28| 365.48
#2005-03-29| 358.99
#2005-03-30| 365.39
#2005-03-31| 363.62
#2005-04-01| 360.06
#2005-04-04| 362.51
#2005-04-05| 362.70
#2005-04-06| 362.99
#2005-04-07| 363.53
#2005-04-08| 353.65
#2005-04-11| 356.04
#2005-04-12| 358.41
#2005-04-13| 348.51
#2005-04-14| 337.08
#2005-04-15| 329.68
#2005-04-18| 331.90
#2005-04-19| 335.45
#2005-04-20| 330.43
#2005-04-21| 343.54
#2005-04-22| 336.13
#2005-04-25| 340.52
#2005-04-26| 334.62
#2005-04-27| 335.64
#2005-04-28| 332.70
#2005-04-29| 337.13
#2005-05-02| 342.43
#2005-05-03| 339.40
#2005-05-04| 344.23
#2005-05-05| 345.48
#2005-05-06| 345.60
#2005-05-09| 347.85
#2005-05-10| 342.58
#2005-05-11| 348.36
#2005-05-12| 339.73
#2005-05-13| 336.22
#2005-05-16| 342.55
#2005-05-17| 346.93
#2005-05-18| 354.48
#2005-05-19| 355.01
#2005-05-20| 354.45
#2005-05-23| 355.57
#2005-05-24| 355.04
#2005-05-25| 352.97
#2005-05-26| 355.50
#2005-05-27| 354.57
#2005-05-30| .
#2005-05-31| 351.78
#2005-06-01| 354.43
#2005-06-02| 355.38
#2005-06-03| 353.18
#2005-06-06| 352.79
#2005-06-07| 351.79
#2005-06-08| 346.05
#2005-06-09| 343.49
#2005-06-10| 342.39
#2005-06-13| 342.26
#2005-06-14| 341.18
#2005-06-15| 342.81
#2005-06-16| 346.64
#2005-06-17| 349.95
#2005-06-20| 348.13
#2005-06-21| 346.87
#2005-06-22| 346.25
#2005-06-23| 335.66
#2005-06-24| 331.59
#2005-06-27| 330.39
#2005-06-28| 338.26
#2005-06-29| 339.51
#2005-06-30| 336.39
#2005-07-01| 339.36
#2005-07-04| .
#2005-07-05| 340.24
#2005-07-06| 338.19
#2005-07-07| 339.10
#2005-07-08| 345.40
#2005-07-11| 346.66
#2005-07-12| 344.58
#2005-07-13| 344.78
#2005-07-14| 347.87
#2005-07-15| 346.80
#2005-07-18| 345.54
#2005-07-19| 345.41
#2005-07-20| 357.51
#2005-07-21| 358.84
#2005-07-22| 359.98
#2005-07-25| 356.39
#2005-07-26| 357.60
#2005-07-27| 360.23
#2005-07-28| 365.29
#2005-07-29| 363.36
#2005-08-01| 364.81
#2005-08-02| 366.34
#2005-08-03| 366.52
#2005-08-04| 364.83
#2005-08-05| 361.91
#2005-08-08| 361.03
#2005-08-09| 362.49
#2005-08-10| 362.68
#2005-08-11| 363.00
#2005-08-12| 361.89
#2005-08-15| 362.48
#2005-08-16| 357.78
#2005-08-17| 357.74
#2005-08-18| 356.77
#2005-08-19| 357.65
#2005-08-22| 359.14
#2005-08-23| 354.38
#2005-08-24| 355.14
#2005-08-25| 357.23
#2005-08-26| 355.09
#2005-08-29| 355.71
#2005-08-30| 351.63
#2005-08-31| 353.85
#2005-09-01| 352.08
#2005-09-02| 351.40
#2005-09-05| .
#2005-09-06| 355.41
#2005-09-07| 354.46
#2005-09-08| 351.95
#2005-09-09| 350.60
#2005-09-12| 352.54
#2005-09-13| 349.01
#2005-09-14| 348.85
#2005-09-15| 349.77
#2005-09-16| 353.21
#2005-09-19| 348.95
#2005-09-20| 349.10
#2005-09-21| 354.78
#2005-09-22| 356.19
#2005-09-23| 357.36
#2005-09-26| 355.81
#2005-09-27| 356.92
#2005-09-28| 362.13
#2005-09-29| 368.32
#2005-09-30| 368.42
#2005-10-03| 368.15
#2005-10-04| 364.24
#2005-10-05| 357.78
#2005-10-06| 360.99
#2005-10-07| 363.85
#2005-10-10| 363.25
#2005-10-11| 364.71
#2005-10-12| 360.24
#2005-10-13| 357.33
#2005-10-14| 361.83
#2005-10-17| 363.34
#2005-10-18| 358.80
#2005-10-19| 364.25
#2005-10-20| 366.49
#2005-10-21| 362.91
#2005-10-24| 372.76
#2005-10-25| 375.52
#2005-10-26| 372.60
#2005-10-27| 368.72
#2005-10-28| 373.82
#2005-10-31| 379.10
#2005-11-01| 381.54
#2005-11-02| 388.89
#2005-11-03| 393.69
#2005-11-04| 389.68
#2005-11-07| 393.83
#2005-11-08| 392.43
#2005-11-09| 394.70
#2005-11-10| 398.15
#2005-11-11| 399.33
#2005-11-14| 399.62
#2005-11-15| 394.76
#2005-11-16| 393.83
#2005-11-17| 403.20
#2005-11-18| 410.12
#2005-11-21| 410.98
#2005-11-22| 414.58
#2005-11-23| 413.70
#2005-11-24| .
#2005-11-25| 414.49
#2005-11-28| 410.63
#2005-11-29| 412.03
#2005-11-30| 410.48
#2005-12-01| 413.15
#2005-12-02| 410.77
#2005-12-05| 404.45
#2005-12-06| 409.36
#2005-12-07| 406.92
#2005-12-08| 402.65
#2005-12-09| 405.79
#2005-12-12| 404.31
#2005-12-13| 404.37
#2005-12-14| 407.96
#2005-12-15| 409.79
#2005-12-16| 408.19
#2005-12-19| 403.97
#2005-12-20| 404.31
#2005-12-21| 415.14
#2005-12-22| 419.24
#2005-12-23| 421.12
#2005-12-26| .
#2005-12-27| 417.37
#2005-12-28| 418.10
#2005-12-29| 418.61
#2005-12-30| 415.45
#2006-01-02| .
#2006-01-03| 413.99
#2006-01-04| 416.35
#2006-01-05| 414.33
#2006-01-06| 410.48
#2006-01-09| 413.84
#2006-01-10| 412.40
#2006-01-11| 411.74
#2006-01-12| 407.64
#2006-01-13| 407.38
#2006-01-16| .
#2006-01-17| 405.76
#2006-01-18| 410.03
#2006-01-19| 421.95
#2006-01-20| 414.56
#2006-01-23| 417.97
#2006-01-24| 425.04
#2006-01-25| 426.90
#2006-01-26| 432.17
#2006-01-27| 432.86
#2006-01-30| 435.63
#2006-01-31| 436.02
#2006-02-01| 431.90
#2006-02-02| 426.09
#2006-02-03| 426.25
#2006-02-06| 429.49
#2006-02-07| 423.86
#2006-02-08| 427.96
#2006-02-09| 428.48
#2006-02-10| 432.36
#2006-02-13| 431.01
#2006-02-14| 441.47
#2006-02-15| 445.52
#2006-02-16| 443.56
#2006-02-17| 442.42
#2006-02-20| .
#2006-02-21| 441.88
#2006-02-22| 446.53
#2006-02-23| 442.97
#2006-02-24| 443.22
#2006-02-27| 449.68
#2006-02-28| 443.50
#2006-03-01| 450.65
#2006-03-02| 447.19
#2006-03-03| 451.24
#2006-03-06| 448.73
#2006-03-07| 445.47
#2006-03-08| 441.79
#2006-03-09| 442.79
#2006-03-10| 447.29
#2006-03-13| 447.50
#2006-03-14| 451.85
#2006-03-15| 463.59
#2006-03-16| 460.30
#2006-03-17| 461.70
#2006-03-20| 462.14
#2006-03-21| 459.21
#2006-03-22| 465.16
#2006-03-23| 459.04
#2006-03-24| 459.69
#2006-03-27| 463.40
#2006-03-28| 462.43
#2006-03-29| 464.67
#2006-03-30| 464.48
#2006-03-31| 466.03
#2006-04-03| 472.11
#2006-04-04| 478.28
#2006-04-05| 480.96
#2006-04-06| 481.37
#2006-04-07| 477.47
#2006-04-10| 476.44
#2006-04-11| 473.38
#2006-04-12| 474.72
#2006-04-13| 475.29
#2006-04-14| .
#2006-04-17| 471.75
#2006-04-18| 484.02
#2006-04-19| 484.27
#2006-04-20| 482.70
#2006-04-21| 484.25
#2006-04-24| 485.81
#2006-04-25| 476.00
#2006-04-26| 476.68
#2006-04-27| 470.93
#2006-04-28| 470.62
#2006-05-01| 472.13
#2006-05-02| 478.73
#2006-05-03| 478.78
#2006-05-04| 491.11
#2006-05-05| 494.63
#2006-05-08| 494.20
#2006-05-09| 497.48
#2006-05-10| 497.58
#2006-05-11| 492.19
#2006-05-12| 481.08
#2006-05-15| 481.40
#2006-05-16| 479.00
#2006-05-17| 466.25
#2006-05-18| 458.58
#2006-05-19| 460.24
#2006-05-22| 463.32
#2006-05-23| 462.40
#2006-05-24| 459.90
#2006-05-25| 465.03
#2006-05-26| 467.98
#2006-05-29| .
#2006-05-30| 459.19
#2006-05-31| 467.09
#2006-06-01| 472.25
#2006-06-02| 475.30
#2006-06-05| 461.44
#2006-06-06| 461.09
#2006-06-07| 453.68
#2006-06-08| 453.30
#2006-06-09| 448.06
#2006-06-12| 442.27
#2006-06-13| 443.18
#2006-06-14| 446.31
#2006-06-15| 461.46
#2006-06-16| 460.29
#2006-06-19| 456.69
#2006-06-20| 455.93
#2006-06-21| 468.90
#2006-06-22| 466.98
#2006-06-23| 468.64
#2006-06-26| 469.29
#2006-06-27| 463.83
#2006-06-28| 468.57
#2006-06-29| 483.53
#2006-06-30| 485.89
#2006-07-03| 489.80
#2006-07-04| .
#2006-07-05| 484.62
#2006-07-06| 478.80
#2006-07-07| 473.34
#2006-07-10| 474.84
#2006-07-11| 476.37
#2006-07-12| 467.65
#2006-07-13| 457.93
#2006-07-14| 452.71
#2006-07-17| 450.02
#2006-07-18| 453.56
#2006-07-19| 462.97
#2006-07-20| 442.97
#2006-07-21| 438.23
#2006-07-24| 447.64
#2006-07-25| 429.41
#2006-07-26| 412.96
#2006-07-27| 411.08
#2006-07-28| 422.14
#2006-07-31| 419.27
#2006-08-01| 410.75
#2006-08-02| 413.89
#2006-08-03| 422.83
#2006-08-04| 415.64
#2006-08-07| 408.55
#2006-08-08| 406.13
#2006-08-09| 395.60
#2006-08-10| 401.08
#2006-08-11| 396.69
#2006-08-14| 398.75
#2006-08-15| 410.13
#2006-08-16| 425.83
#2006-08-17| 424.99
#2006-08-18| 422.77
#2006-08-21| 412.66
#2006-08-22| 413.96
#2006-08-23| 409.79
#2006-08-24| 404.96
#2006-08-25| 407.91
#2006-08-28| 410.90
#2006-08-29| 409.22
#2006-08-30| 408.61
#2006-08-31| 411.21
#2006-09-01| 414.44
#2006-09-04| .
#2006-09-05| 413.05
#2006-09-06| 407.92
#2006-09-07| 407.56
#2006-09-08| 406.96
#2006-09-11| 410.83
#2006-09-12| 423.13
#2006-09-13| 432.49
#2006-09-14| 428.38
#2006-09-15| 427.67
#2006-09-18| 433.27
#2006-09-19| 428.20
#2006-09-20| 429.30
#2006-09-21| 421.04
#2006-09-22| 420.02
#2006-09-25| 422.71
#2006-09-26| 433.46
#2006-09-27| 437.68
#2006-09-28| 436.95
#2006-09-29| 436.05
#2006-10-02| 433.43
#2006-10-03| 438.62
#2006-10-04| 448.34
#2006-10-05| 454.37
#2006-10-06| 448.34
#2006-10-09| 448.14
#2006-10-10| 452.06
#2006-10-11| 448.03
#2006-10-12| 452.01
#2006-10-13| 454.61
#2006-10-16| 463.14
#2006-10-17| 457.19
#2006-10-18| 452.90
#2006-10-19| 460.77
#2006-10-20| 462.42
#2006-10-23| 460.95
#2006-10-24| 463.62
#2006-10-25| 470.66
#2006-10-26| 468.64
#2006-10-27| 463.49
#2006-10-30| 466.75
#2006-10-31| 461.69
#2006-11-01| 456.59
#2006-11-02| 457.20
#2006-11-03| 453.25
#2006-11-06| 460.29
#2006-11-07| 463.66
#2006-11-08| 463.76
#2006-11-09| 459.20
#2006-11-10| 463.53
#2006-11-13| 466.38
#2006-11-14| 463.38
#2006-11-15| 466.34
#2006-11-16| 472.08
#2006-11-17| 469.78
#2006-11-20| 469.05
#2006-11-21| 470.17
#2006-11-22| 470.86
#2006-11-23| .
#2006-11-24| 467.90
#2006-11-27| 464.99
#2006-11-28| 460.67
#2006-11-29| 462.09
#2006-11-30| 462.15
#2006-12-01| 460.09
#2006-12-04| 465.98
#2006-12-05| 473.07
#2006-12-06| 466.59
#2006-12-07| 467.15
#2006-12-08| 465.08
#2006-12-11| 465.10
#2006-12-12| 461.00
#2006-12-13| 455.66
#2006-12-14| 464.75
#2006-12-15| 461.47
#2006-12-18| 458.78
#2006-12-19| 455.15
#2006-12-20| 447.71
#2006-12-21| 445.67
#2006-12-22| 441.63
#2006-12-25| .
#2006-12-26| 444.00
#2006-12-27| 449.59
#2006-12-28| 449.67
#2006-12-29| 448.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 451.57
#2007-01-04| 450.07
#2007-01-05| 445.72
#2007-01-08| 447.36
#2007-01-09| 446.42
#2007-01-10| 444.12
#2007-01-11| 447.00
#2007-01-12| 453.25
#2007-01-15| .
#2007-01-16| 463.33
#2007-01-17| 460.74
#2007-01-18| 463.23
#2007-01-19| 465.22
#2007-01-22| 459.83
#2007-01-23| 465.72
#2007-01-24| 464.02
#2007-01-25| 458.02
#2007-01-26| 452.86
#2007-01-29| 455.55
#2007-01-30| 455.14
#2007-01-31| 468.10
#2007-02-01| 475.67
#2007-02-02| 478.74
#2007-02-05| 474.67
#2007-02-06| 473.36
#2007-02-07| 474.00
#2007-02-08| 471.60
#2007-02-09| 470.33
#2007-02-12| 470.92
#2007-02-13| 479.13
#2007-02-14| 491.67
#2007-02-15| 487.76
#2007-02-16| 486.46
#2007-02-19| .
#2007-02-20| 489.37
#2007-02-21| 493.27
#2007-02-22| 491.74
#2007-02-23| 492.10
#2007-02-26| 481.67
#2007-02-27| 464.91
#2007-02-28| 465.52
#2007-03-01| 464.19
#2007-03-02| 457.77
#2007-03-05| 453.61
#2007-03-06| 457.13
#2007-03-07| 460.58
#2007-03-08| 464.83
#2007-03-09| 466.18
#2007-03-12| 469.36
#2007-03-13| 458.46
#2007-03-14| 457.63
#2007-03-15| 459.21
#2007-03-16| 463.19
#2007-03-19| 464.40
#2007-03-20| 467.00
#2007-03-21| 470.46
#2007-03-22| 469.84
#2007-03-23| 480.23
#2007-03-26| 473.50
#2007-03-27| 468.07
#2007-03-28| 462.98
#2007-03-29| 464.15
#2007-03-30| 465.35
#2007-04-02| 465.11
#2007-04-03| 470.33
#2007-04-04| 469.60
#2007-04-05| 471.78
#2007-04-06| .
#2007-04-09| 481.41
#2007-04-10| 481.64
#2007-04-11| 477.62
#2007-04-12| 489.35
#2007-04-13| 486.25
#2007-04-16| 494.09
#2007-04-17| 492.04
#2007-04-18| 496.34
#2007-04-19| 500.82
#2007-04-20| 505.27
#2007-04-23| 501.34
#2007-04-24| 497.93
#2007-04-25| 503.06
#2007-04-26| 494.95
#2007-04-27| 494.96
#2007-04-30| 487.13
#2007-05-01| 485.04
#2007-05-02| 490.71
#2007-05-03| 499.20
#2007-05-04| 501.30
#2007-05-07| 499.62
#2007-05-08| 504.98
#2007-05-09| 504.35
#2007-05-10| 495.44
#2007-05-11| 501.31
#2007-05-14| 497.99
#2007-05-15| 500.38
#2007-05-16| 507.59
#2007-05-17| 509.55
#2007-05-18| 507.66
#2007-05-21| 505.41
#2007-05-22| 501.60
#2007-05-23| 502.40
#2007-05-24| 499.43
#2007-05-25| 501.72
#2007-05-28| .
#2007-05-29| 505.50
#2007-05-30| 507.05
#2007-05-31| 513.71
#2007-06-01| 517.73
#2007-06-04| 516.40
#2007-06-05| 512.33
#2007-06-06| 504.28
#2007-06-07| 493.86
#2007-06-08| 501.65
#2007-06-11| 499.85
#2007-06-12| 489.81
#2007-06-13| 499.54
#2007-06-14| 506.74
#2007-06-15| 508.71
#2007-06-18| 503.01
#2007-06-19| 502.40
#2007-06-20| 497.98
#2007-06-21| 503.08
#2007-06-22| 497.53
#2007-06-25| 498.32
#2007-06-26| 494.10
#2007-06-27| 498.89
#2007-06-28| 499.27
#2007-06-29| 495.97
#2007-07-02| 501.11
#2007-07-03| 502.83
#2007-07-04| .
#2007-07-05| 500.94
#2007-07-06| 502.79
#2007-07-09| 509.39
#2007-07-10| 501.09
#2007-07-11| 509.53
#2007-07-12| 515.21
#2007-07-13| 519.41
#2007-07-16| 521.83
#2007-07-17| 523.75
#2007-07-18| 529.51
#2007-07-19| 531.02
#2007-07-20| 524.87
#2007-07-23| 525.60
#2007-07-24| 516.48
#2007-07-25| 513.07
#2007-07-26| 502.41
#2007-07-27| 498.42
#2007-07-30| 505.70
#2007-07-31| 500.78
#2007-08-01| 504.67
#2007-08-02| 505.46
#2007-08-03| 488.16
#2007-08-06| 496.48
#2007-08-07| 500.36
#2007-08-08| 506.61
#2007-08-09| 498.87
#2007-08-10| 497.48
#2007-08-13| 501.37
#2007-08-14| 486.75
#2007-08-15| 474.11
#2007-08-16| 470.56
#2007-08-17| 480.18
#2007-08-20| 489.12
#2007-08-21| 483.73
#2007-08-22| 491.89
#2007-08-23| 485.95
#2007-08-24| 491.02
#2007-08-27| 487.25
#2007-08-28| 475.79
#2007-08-29| 484.38
#2007-08-30| 477.66
#2007-08-31| 486.11
#2007-09-03| .
#2007-09-04| 491.43
#2007-09-05| 484.12
#2007-09-06| 485.38
#2007-09-07| 476.17
#2007-09-10| 472.01
#2007-09-11| 477.29
#2007-09-12| 476.72
#2007-09-13| 482.73
#2007-09-14| 481.21
#2007-09-17| 477.05
#2007-09-18| 493.72
#2007-09-19| 490.27
#2007-09-20| 482.73
#2007-09-21| 484.48
#2007-09-24| 481.08
#2007-09-25| 484.20
#2007-09-26| 485.64
#2007-09-27| 488.01
#2007-09-28| 487.22
#2007-10-01| 493.64
#2007-10-02| 492.66
#2007-10-03| 484.93
#2007-10-04| 485.81
#2007-10-05| 500.99
#2007-10-08| 498.59
#2007-10-09| 503.28
#2007-10-10| 498.96
#2007-10-11| 495.82
#2007-10-12| 499.64
#2007-10-15| 495.93
#2007-10-16| 490.84
#2007-10-17| 496.59
#2007-10-18| 504.09
#2007-10-19| 493.20
#2007-10-22| 496.79
#2007-10-23| 506.11
#2007-10-24| 502.74
#2007-10-25| 497.68
#2007-10-26| 499.59
#2007-10-29| 499.81
#2007-10-30| 496.87
#2007-10-31| 502.53
#2007-11-01| 490.41
#2007-11-02| 495.16
#2007-11-05| 494.42
#2007-11-06| 500.15
#2007-11-07| 485.01
#2007-11-08| 490.30
#2007-11-09| 480.47
#2007-11-12| 479.29
#2007-11-13| 488.82
#2007-11-14| 485.95
#2007-11-15| 485.54
#2007-11-16| 480.86
#2007-11-19| 472.30
#2007-11-20| 472.15
#2007-11-21| 462.44
#2007-11-22| .
#2007-11-23| 469.82
#2007-11-26| 461.93
#2007-11-27| 471.68
#2007-11-28| 485.53
#2007-11-29| 481.22
#2007-11-30| 487.49
#2007-12-03| 483.27
#2007-12-04| 483.95
#2007-12-05| 491.36
#2007-12-06| 500.94
#2007-12-07| 504.87
#2007-12-10| 507.37
#2007-12-11| 493.81
#2007-12-12| 495.73
#2007-12-13| 498.00
#2007-12-14| 489.25
#2007-12-17| 485.83
#2007-12-18| 487.73
#2007-12-19| 478.32
#2007-12-20| 477.93
#2007-12-21| 485.34
#2007-12-24| 491.25
#2007-12-25| .
#2007-12-26| 490.70
#2007-12-27| 484.15
#2007-12-28| 484.04
#2007-12-31| 478.78
#2008-01-01| .
#2008-01-02| 469.58
#2008-01-03| 466.51
#2008-01-04| 452.15
#2008-01-07| 451.78
#2008-01-08| 441.43
#2008-01-09| 443.29
#2008-01-10| 455.67
#2008-01-11| 448.89
#2008-01-14| 455.13
#2008-01-15| 446.95
#2008-01-16| 450.17
#2008-01-17| 437.46
#2008-01-18| 440.60
#2008-01-21| .
#2008-01-22| 442.60
#2008-01-23| 470.01
#2008-01-24| 474.35
#2008-01-25| 471.36
#2008-01-28| 480.22
#2008-01-29| 484.08
#2008-01-30| 486.56
#2008-01-31| 498.03
#2008-02-01| 506.36
#2008-02-04| 498.17
#2008-02-05| 487.70
#2008-02-06| 489.63
#2008-02-07| 493.49
#2008-02-08| 490.67
#2008-02-11| 496.21
#2008-02-12| 494.87
#2008-02-13| 500.34
#2008-02-14| 493.13
#2008-02-15| 493.03
#2008-02-18| .
#2008-02-19| 490.51
#2008-02-20| 495.94
#2008-02-21| 490.64
#2008-02-22| 491.00
#2008-02-25| 498.43
#2008-02-26| 505.27
#2008-02-27| 500.89
#2008-02-28| 494.77
#2008-02-29| 483.57
#2008-03-03| 486.55
#2008-03-04| 488.70
#2008-03-05| 495.17
#2008-03-06| 483.59
#2008-03-07| 480.27
#2008-03-10| 473.76
#2008-03-11| 492.51
#2008-03-12| 489.49
#2008-03-13| 490.48
#2008-03-14| 482.74
#2008-03-17| 482.01
#2008-03-18| 507.90
#2008-03-19| 491.63
#2008-03-20| 499.78
#2008-03-21| .
#2008-03-24| 513.61
#2008-03-25| 520.92
#2008-03-26| 514.49
#2008-03-27| 510.03
#2008-03-28| 508.21
#2008-03-31| 511.00
#2008-04-01| 527.27
#2008-04-02| 527.75
#2008-04-03| 531.90
#2008-04-04| 530.78
#2008-04-07| 529.62
#2008-04-08| 528.18
#2008-04-09| 511.92
#2008-04-10| 515.81
#2008-04-11| 512.31
#2008-04-14| 514.55
#2008-04-15| 520.08
#2008-04-16| 539.64
#2008-04-17| 531.70
#2008-04-18| 544.14
#2008-04-21| 539.57
#2008-04-22| 534.74
#2008-04-23| 529.93
#2008-04-24| 539.83
#2008-04-25| 542.62
#2008-04-28| 546.43
#2008-04-29| 550.75
#2008-04-30| 549.30
#2008-05-01| 562.50
#2008-05-02| 559.24
#2008-05-05| 557.41
#2008-05-06| 566.17
#2008-05-07| 549.48
#2008-05-08| 553.38
#2008-05-09| 547.76
#2008-05-12| 553.82
#2008-05-13| 557.32
#2008-05-14| 562.05
#2008-05-15| 565.44
#2008-05-16| 564.03
#2008-05-19| 567.54
#2008-05-20| 565.00
#2008-05-21| 559.78
#2008-05-22| 559.29
#2008-05-23| 547.97
#2008-05-26| .
#2008-05-27| 560.54
#2008-05-28| 567.31
#2008-05-29| 578.72
#2008-05-30| 581.39
#2008-06-02| 576.07
#2008-06-03| 568.53
#2008-06-04| 569.85
#2008-06-05| 582.49
#2008-06-06| 559.40
#2008-06-09| 569.08
#2008-06-10| 565.74
#2008-06-11| 539.06
#2008-06-12| 543.95
#2008-06-13| 547.09
#2008-06-16| 547.94
#2008-06-17| 535.55
#2008-06-18| 537.12
#2008-06-19| 550.30
#2008-06-20| 541.24
#2008-06-23| 534.29
#2008-06-24| 521.21
#2008-06-25| 524.08
#2008-06-26| 510.31
#2008-06-27| 512.17
#2008-06-30| 520.95
#2008-07-01| 509.51
#2008-07-02| 487.18
#2008-07-03| 492.42
#2008-07-04| .
#2008-07-07| 489.97
#2008-07-08| 513.57
#2008-07-09| 500.10
#2008-07-10| 504.26
#2008-07-11| 499.25
#2008-07-14| 494.97
#2008-07-15| 486.19
#2008-07-16| 511.19
#2008-07-17| 512.83
#2008-07-18| 514.02
#2008-07-21| 510.19
#2008-07-22| 524.84
#2008-07-23| 534.85
#2008-07-24| 525.20
#2008-07-25| 525.97
#2008-07-28| 517.24
#2008-07-29| 541.01
#2008-07-30| 548.36
#2008-07-31| 543.66
#2008-08-01| 531.17
#2008-08-04| 529.51
#2008-08-05| 550.12
#2008-08-06| 544.33
#2008-08-07| 536.50
#2008-08-08| 554.46
#2008-08-11| 545.76
#2008-08-12| 529.78
#2008-08-13| 530.56
#2008-08-14| 538.31
#2008-08-15| 538.66
#2008-08-18| 532.20
#2008-08-19| 524.81
#2008-08-20| 524.43
#2008-08-21| 527.68
#2008-08-22| 539.49
#2008-08-25| 533.10
#2008-08-26| 535.84
#2008-08-27| 542.74
#2008-08-28| 554.17
#2008-08-29| 552.24
#2008-09-01| .
#2008-09-02| 545.28
#2008-09-03| 540.56
#2008-09-04| 521.57
#2008-09-05| 519.24
#2008-09-08| 529.11
#2008-09-09| 507.23
#2008-09-10| 523.78
#2008-09-11| 547.46
#2008-09-12| 546.06
#2008-09-15| 529.88
#2008-09-16| 536.16
#2008-09-17| 517.73
#2008-09-18| 533.98
#2008-09-19| 544.39
#2008-09-22| 521.01
#2008-09-23| 517.96
#2008-09-24| 508.43
#2008-09-25| 513.79
#2008-09-26| 517.27
#2008-09-29| 493.13
#2008-09-30| 498.97
#2008-10-01| 494.56
#2008-10-02| 453.84
#2008-10-03| 453.29
#2008-10-06| 452.08
#2008-10-07| 437.04
#2008-10-08| 434.67
#2008-10-09| 409.30
#2008-10-10| 410.43
#2008-10-13| 445.52
#2008-10-14| 436.83
#2008-10-15| 396.93
#2008-10-16| 409.59
#2008-10-17| 401.66
#2008-10-20| 420.08
#2008-10-21| 411.93
#2008-10-22| 395.32
#2008-10-23| 401.51
#2008-10-24| 390.76
#2008-10-27| 379.29
#2008-10-28| 407.44
#2008-10-29| 413.02
#2008-10-30| 426.76
#2008-10-31| 441.73
#2008-11-03| 437.02
#2008-11-04| 459.82
#2008-11-05| 431.39
#2008-11-06| 409.42
#2008-11-07| 416.51
#2008-11-10| 424.54
#2008-11-11| 424.23
#2008-11-12| 406.32
#2008-11-13| 426.27
#2008-11-14| 404.05
#2008-11-17| 397.81
#2008-11-18| 397.46
#2008-11-19| 368.49
#2008-11-20| 353.05
#2008-11-21| 367.62
#2008-11-24| 381.60
#2008-11-25| 392.26
#2008-11-26| 401.53
#2008-11-27| .
#2008-11-28| 402.30
#2008-12-01| 370.86
#2008-12-02| 381.46
#2008-12-03| 389.83
#2008-12-04| 385.81
#2008-12-05| 391.81
#2008-12-08| 407.05
#2008-12-09| 381.11
#2008-12-10| 386.44
#2008-12-11| 369.98
#2008-12-12| 361.34
#2008-12-15| 359.21
#2008-12-16| 377.27
#2008-12-17| 385.13
#2008-12-18| 374.68
#2008-12-19| 373.22
#2008-12-22| 373.55
#2008-12-23| 367.98
#2008-12-24| 369.03
#2008-12-25| .
#2008-12-26| 372.61
#2008-12-29| 367.47
#2008-12-30| 377.03
#2008-12-31| 386.46
#2009-01-01| .
#2009-01-02| 398.76
#2009-01-05| 398.61
#2009-01-06| 406.78
#2009-01-07| 387.86
#2009-01-08| 384.09
#2009-01-09| 374.35
#2009-01-12| 360.54
#2009-01-13| 352.89
#2009-01-14| 336.90
#2009-01-15| 337.69
#2009-01-16| 334.58
#2009-01-19| .
#2009-01-20| 315.88
#2009-01-21| 330.11
#2009-01-22| 330.84
#2009-01-23| 324.19
#2009-01-26| 325.88
#2009-01-27| 337.11
#2009-01-28| 346.08
#2009-01-29| 333.90
#2009-01-30| 324.60
#2009-02-02| 320.11
#2009-02-03| 335.86
#2009-02-04| 336.12
#2009-02-05| 343.44
#2009-02-06| 358.37
#2009-02-09| 358.75
#2009-02-10| 340.65
#2009-02-11| 337.86
#2009-02-12| 331.32
#2009-02-13| 330.53
#2009-02-16| .
#2009-02-17| 314.20
#2009-02-18| 313.44
#2009-02-19| 307.38
#2009-02-20| 307.78
#2009-02-23| 292.84
#2009-02-24| 307.97
#2009-02-25| 297.89
#2009-02-26| 291.56
#2009-02-27| 289.87
#2009-03-02| 271.83
#2009-03-03| 270.96
#2009-03-04| 282.95
#2009-03-05| 267.07
#2009-03-06| 262.35
#2009-03-09| 255.13
#2009-03-10| 272.47
#2009-03-11| 276.85
#2009-03-12| 284.45
#2009-03-13| 283.32
#2009-03-16| 295.34
#2009-03-17| 303.64
#2009-03-18| 304.45
#2009-03-19| 304.08
#2009-03-20| 293.22
#2009-03-23| 316.88
#2009-03-24| 313.85
#2009-03-25| 310.44
#2009-03-26| 333.77
#2009-03-27| 325.80
#2009-03-30| 313.56
#2009-03-31| 316.09
#2009-04-01| 320.57
#2009-04-02| 343.62
#2009-04-03| 347.78
#2009-04-06| 339.51
#2009-04-07| 328.92
#2009-04-08| 335.69
#2009-04-09| 349.68
#2009-04-10| .
#2009-04-13| 348.32
#2009-04-14| 346.86
#2009-04-15| 351.04
#2009-04-16| 359.86
#2009-04-17| 360.73
#2009-04-20| 344.65
#2009-04-21| 354.94
#2009-04-22| 357.61
#2009-04-23| 362.22
#2009-04-24| 362.23
#2009-04-27| 347.48
#2009-04-28| 345.02
#2009-04-29| 355.85
#2009-04-30| 358.41
#2009-05-01| 359.29
#2009-05-04| 380.46
#2009-05-05| 378.82
#2009-05-06| 384.33
#2009-05-07| 374.83
#2009-05-08| 380.84
#2009-05-11| 366.84
#2009-05-12| 359.90
#2009-05-13| 344.63
#2009-05-14| 345.28
#2009-05-15| 348.12
#2009-05-18| 357.39
#2009-05-19| 355.20
#2009-05-20| 358.38
#2009-05-21| 342.50
#2009-05-22| 343.61
#2009-05-25| .
#2009-05-26| 357.53
#2009-05-27| 345.63
#2009-05-28| 347.19
#2009-05-29| 364.60
#2009-06-01| 381.43
#2009-06-02| 384.58
#2009-06-03| 374.86
#2009-06-04| 381.23
#2009-06-05| 383.11
#2009-06-08| 383.67
#2009-06-09| 386.69
#2009-06-10| 384.19
#2009-06-11| 383.03
#2009-06-12| 383.64
#2009-06-15| 366.56
#2009-06-16| 364.47
#2009-06-17| 361.74
#2009-06-18| 362.88
#2009-06-19| 365.84
#2009-06-22| 350.88
#2009-06-23| 353.42
#2009-06-24| 358.67
#2009-06-25| 375.20
#2009-06-26| 376.76
#2009-06-29| 374.13
#2009-06-30| 371.03
#2009-07-01| 374.26
#2009-07-02| 360.62
#2009-07-03| .
#2009-07-06| 362.74
#2009-07-07| 350.26
#2009-07-08| 349.82
#2009-07-09| 352.49
#2009-07-10| 356.56
#2009-07-13| 361.00
#2009-07-14| 368.62
#2009-07-15| 378.92
#2009-07-16| 389.93
#2009-07-17| 389.31
#2009-07-20| 397.28
#2009-07-21| 396.21
#2009-07-22| 399.60
#2009-07-23| 410.43
#2009-07-24| 408.49
#2009-07-27| 411.09
#2009-07-28| 404.16
#2009-07-29| 402.13
#2009-07-30| 408.52
#2009-07-31| 409.41
#2009-08-03| 420.39
#2009-08-04| 419.39
#2009-08-05| 414.01
#2009-08-06| 411.20
#2009-08-07| 426.76
#2009-08-10| 420.29
#2009-08-11| 421.81
#2009-08-12| 425.99
#2009-08-13| 429.01
#2009-08-14| 423.29
#2009-08-17| 410.21
#2009-08-18| 416.02
#2009-08-19| 417.09
#2009-08-20| 422.76
#2009-08-21| 431.47
#2009-08-24| 428.78
#2009-08-25| 429.78
#2009-08-26| 424.52
#2009-08-27| 426.54
#2009-08-28| 428.20
#2009-08-31| 422.47
#2009-09-01| 417.64
#2009-09-02| 415.16
#2009-09-03| 424.56
#2009-09-04| 433.96
#2009-09-07| .
#2009-09-08| 434.19
#2009-09-09| 440.69
#2009-09-10| 448.04
#2009-09-11| 454.36
#2009-09-14| 457.01
#2009-09-15| 457.61
#2009-09-16| 454.33
#2009-09-17| 448.94
#2009-09-18| 449.31
#2009-09-21| 445.82
#2009-09-22| 449.00
#2009-09-23| 442.98
#2009-09-24| 440.01
#2009-09-25| 431.04
#2009-09-28| 437.94
#2009-09-29| 432.37
#2009-09-30| 428.47
#2009-10-01| 421.73
#2009-10-02| 420.08
#2009-10-05| 426.98
#2009-10-06| 427.81
#2009-10-07| 428.30
#2009-10-08| 436.73
#2009-10-09| 437.76
#2009-10-12| 438.65
#2009-10-13| 438.15
#2009-10-14| 455.94
#2009-10-15| 456.69
#2009-10-16| 456.57
#2009-10-19| 458.87
#2009-10-20| 459.31
#2009-10-21| 450.78
#2009-10-22| 448.87
#2009-10-23| 430.80
#2009-10-26| 428.49
#2009-10-27| 419.01
#2009-10-28| 415.83
#2009-10-29| 422.70
#2009-10-30| 413.39
#2009-11-02| 415.67
#2009-11-03| 445.34
#2009-11-04| 441.70
#2009-11-05| 450.25
#2009-11-06| 456.48
#2009-11-09| 463.94
#2009-11-10| 464.51
#2009-11-11| 470.12
#2009-11-12| 465.20
#2009-11-13| 467.99
#2009-11-16| 475.77
#2009-11-17| 476.47
#2009-11-18| 475.23
#2009-11-19| 469.72
#2009-11-20| 469.86
#2009-11-23| 474.04
#2009-11-24| 469.56
#2009-11-25| 472.44
#2009-11-26| .
#2009-11-27| 466.83
#2009-11-30| 468.33
#2009-12-01| 474.47
#2009-12-02| 476.97
#2009-12-03| 473.39
#2009-12-04| 480.71
#2009-12-07| 477.81
#2009-12-08| 475.22
#2009-12-09| 474.95
#2009-12-10| 477.71
#2009-12-11| 478.24
#2009-12-14| 485.78
#2009-12-15| 486.80
#2009-12-16| 485.36
#2009-12-17| 476.30
#2009-12-18| 476.52
#2009-12-21| 481.62
#2009-12-22| 481.24
#2009-12-23| 482.83
#2009-12-24| 483.63
#2009-12-25| .
#2009-12-28| 481.74
#2009-12-29| 483.61
#2009-12-30| 482.46
#2009-12-31| 475.51
#2010-01-01| .
#2010-01-04| 479.92
#2010-01-05| 483.66
#2010-01-06| 481.18
#2010-01-07| 477.67
#2010-01-08| 491.64
#2010-01-11| 497.00
#2010-01-12| 493.14
#2010-01-13| 493.01
#2010-01-14| 491.60
#2010-01-15| 487.78
#2010-01-18| .
#2010-01-19| 489.59
#2010-01-20| 479.89
#2010-01-21| 474.55
#2010-01-22| 467.05
#2010-01-25| 468.53
#2010-01-26| 469.01
#2010-01-27| 471.07
#2010-01-28| 461.30
#2010-01-29| 455.27
#2010-02-01| 462.97
#2010-02-02| 466.70
#2010-02-03| 464.31
#2010-02-04| 452.33
#2010-02-05| 452.84
#2010-02-08| 448.93
#2010-02-09| 455.29
#2010-02-10| 453.75
#2010-02-11| 461.67
#2010-02-12| 459.31
#2010-02-15| .
#2010-02-16| 469.92
#2010-02-17| 469.83
#2010-02-18| 470.70
#2010-02-19| 477.57
#2010-02-22| 479.98
#2010-02-23| 479.97
#2010-02-24| 484.53
#2010-02-25| 487.40
#2010-02-26| 487.65
#2010-03-01| 491.66
#2010-03-02| 491.37
#2010-03-03| 490.34
#2010-03-04| 492.32
#2010-03-05| 497.73
#2010-03-08| 499.05
#2010-03-09| 504.59
#2010-03-10| 507.78
#2010-03-11| 513.45
#2010-03-12| 514.24
#2010-03-15| 516.52
#2010-03-16| 520.18
#2010-03-17| 521.73
#2010-03-18| 529.92
#2010-03-19| 527.13
#2010-03-22| 526.74
#2010-03-23| 529.45
#2010-03-24| 523.20
#2010-03-25| 522.39
#2010-03-26| 522.61
#2010-03-29| 527.99
#2010-03-30| 529.80
#2010-03-31| 528.32
#2010-04-01| 529.70
#2010-04-02| .
#2010-04-05| 531.89
#2010-04-06| 531.50
#2010-04-07| 527.99
#2010-04-08| 535.10
#2010-04-09| 536.64
#2010-04-12| 536.61
#2010-04-13| 539.70
#2010-04-14| 550.35
#2010-04-15| 561.40
#2010-04-16| 553.39
#2010-04-19| 550.99
#2010-04-20| 554.34
#2010-04-21| 556.48
#2010-04-22| 557.87
#2010-04-23| 563.13
#2010-04-26| 562.70
#2010-04-27| 549.71
#2010-04-28| 554.71
#2010-04-29| 566.81
#2010-04-30| 556.44
#2010-05-03| 570.54
#2010-05-04| 553.91
#2010-05-05| 545.19
#2010-05-06| 529.38
#2010-05-07| 519.14
#2010-05-10| 547.90
#2010-05-11| 548.47
#2010-05-12| 560.05
#2010-05-13| 552.05
#2010-05-14| 541.14
#2010-05-17| 540.39
#2010-05-18| 533.36
#2010-05-19| 528.16
#2010-05-20| 505.50
#2010-05-21| 512.21
#2010-05-24| 506.78
#2010-05-25| 505.53
#2010-05-26| 510.92
#2010-05-27| 525.46
#2010-05-28| 521.29
#2010-05-31| .
#2010-06-01| 510.21
#2010-06-02| 524.86
#2010-06-03| 526.94
#2010-06-04| 500.90
#2010-06-07| 487.04
#2010-06-08| 494.38
#2010-06-09| 493.02
#2010-06-10| 514.24
#2010-06-11| 518.76
#2010-06-14| 517.66
#2010-06-15| 532.57
#2010-06-16| 527.35
#2010-06-17| 530.30
#2010-06-18| 531.88
#2010-06-21| 533.54
#2010-06-22| 514.66
#2010-06-23| 515.01
#2010-06-24| 506.88
#2010-06-25| 510.32
#2010-06-28| 507.61
#2010-06-29| 487.49
#2010-06-30| 482.29
#2010-07-01| 485.36
#2010-07-02| 475.52
#2010-07-05| .
#2010-07-06| 473.75
#2010-07-07| 490.37
#2010-07-08| 496.05
#2010-07-09| 501.81
#2010-07-12| 504.27
#2010-07-13| 511.46
#2010-07-14| 515.37
#2010-07-15| 512.47
#2010-07-16| 495.70
#2010-07-19| 497.10
#2010-07-20| 504.00
#2010-07-21| 496.90
#2010-07-22| 518.79
#2010-07-23| 527.14
#2010-07-26| 539.90
#2010-07-27| 534.03
#2010-07-28| 535.84
#2010-07-29| 532.74
#2010-07-30| 536.14
#2010-08-02| 547.62
#2010-08-03| 546.36
#2010-08-04| 553.89
#2010-08-05| 555.32
#2010-08-06| 549.41
#2010-08-09| 556.69
#2010-08-10| 552.20
#2010-08-11| 531.12
#2010-08-12| 527.66
#2010-08-13| 524.79
#2010-08-16| 524.88
#2010-08-17| 537.15
#2010-08-18| 540.48
#2010-08-19| 529.50
#2010-08-20| 527.99
#2010-08-23| 522.80
#2010-08-24| 512.85
#2010-08-25| 512.89
#2010-08-26| 513.95
#2010-08-27| 525.09
#2010-08-30| 516.89
#2010-08-31| 517.99
#2010-09-01| 539.04
#2010-09-02| 546.54
#2010-09-03| 553.64
#2010-09-06| .
#2010-09-07| 549.89
#2010-09-08| 556.73
#2010-09-09| 555.33
#2010-09-10| 557.83
#2010-09-13| 560.82
#2010-09-14| 561.15
#2010-09-15| 562.50
#2010-09-16| 555.20
#2010-09-17| 557.20
#2010-09-20| 561.08
#2010-09-21| 564.39
#2010-09-22| 563.04
#2010-09-23| 553.24
#2010-09-24| 567.82
#2010-09-27| 565.50
#2010-09-28| 568.23
#2010-09-29| 568.67
#2010-09-30| 566.18
#2010-10-01| 563.52
#2010-10-04| 558.76
#2010-10-05| 574.26
#2010-10-06| 576.21
#2010-10-07| 574.56
#2010-10-08| 581.15
#2010-10-11| 581.88
#2010-10-12| 576.76
#2010-10-13| 593.80
#2010-10-14| 593.80
#2010-10-15| 592.18
#2010-10-18| 593.09
#2010-10-19| 584.59
#2010-10-20| 595.26
#2010-10-21| 593.43
#2010-10-22| 597.33
#2010-10-25| 598.48
#2010-10-26| 599.24
#2010-10-27| 589.14
#2010-10-28| 589.20
#2010-10-29| 592.06
#2010-11-01| 593.53
#2010-11-02| 599.71
#2010-11-03| 603.47
#2010-11-04| 610.08
#2010-11-05| 610.17
#2010-11-08| 611.36
#2010-11-09| 602.11
#2010-11-10| 604.46
#2010-11-11| 603.74
#2010-11-12| 599.46
#2010-11-15| 601.54
#2010-11-16| 593.82
#2010-11-17| 593.79
#2010-11-18| 603.96
#2010-11-19| 608.03
#2010-11-22| 604.31
#2010-11-23| 595.22
#2010-11-24| 609.64
#2010-11-25| .
#2010-11-26| 607.24
#2010-11-29| 612.70
#2010-11-30| 609.87
#2010-12-01| 623.85
#2010-12-02| 632.90
#2010-12-03| 635.64
#2010-12-06| 632.50
#2010-12-07| 633.09
#2010-12-08| 629.82
#2010-12-09| 635.56
#2010-12-10| 635.94
#2010-12-13| 633.34
#2010-12-14| 631.25
#2010-12-15| 629.01
#2010-12-16| 638.50
#2010-12-17| 632.35
#2010-12-20| 630.84
#2010-12-21| 635.57
#2010-12-22| 635.15
#2010-12-23| 632.83
#2010-12-24| .
#2010-12-27| 634.61
#2010-12-28| 634.07
#2010-12-29| 634.76
#2010-12-30| 634.64
#2010-12-31| 635.58
#2011-01-03| 641.86
#2011-01-04| 638.81
#2011-01-05| 640.42
#2011-01-06| 638.78
#2011-01-07| 645.17
#2011-01-10| 650.33
#2011-01-11| 647.75
#2011-01-12| 652.41
#2011-01-13| 655.78
#2011-01-14| 655.69
#2011-01-17| .
#2011-01-18| 656.60
#2011-01-19| 648.58
#2011-01-20| 643.21
#2011-01-21| 641.30
#2011-01-24| 643.56
#2011-01-25| 641.15
#2011-01-26| 645.13
#2011-01-27| 647.03
#2011-01-28| 628.78
#2011-01-31| 635.39
#2011-02-01| 650.30
#2011-02-02| 639.82
#2011-02-03| 639.07
#2011-02-04| 641.36
#2011-02-07| 643.16
#2011-02-08| 644.87
#2011-02-09| 647.03
#2011-02-10| 657.45
#2011-02-11| 665.84
#2011-02-14| 663.60
#2011-02-15| 665.12
#2011-02-16| 670.02
#2011-02-17| 672.65
#2011-02-18| 672.40
#2011-02-21| .
#2011-02-22| 650.62
#2011-02-23| 637.84
#2011-02-24| 642.65
#2011-02-25| 645.93
#2011-02-28| 651.67
#2011-03-01| 636.96
#2011-03-02| 641.93
#2011-03-03| 654.89
#2011-03-04| 648.71
#2011-03-07| 642.72
#2011-03-08| 654.32
#2011-03-09| 654.25
#2011-03-10| 647.46
#2011-03-11| 653.91
#2011-03-14| 646.54
#2011-03-15| 640.39
#2011-03-16| 629.38
#2011-03-17| 642.86
#2011-03-18| 647.47
#2011-03-21| 659.24
#2011-03-22| 650.77
#2011-03-23| 648.78
#2011-03-24| 656.72
#2011-03-25| 661.47
#2011-03-28| 668.01
#2011-03-29| 672.29
#2011-03-30| 670.42
#2011-03-31| 673.38
#2011-04-01| 676.41
#2011-04-04| 677.93
#2011-04-05| 672.36
#2011-04-06| 673.18
#2011-04-07| 669.13
#2011-04-08| 660.29
#2011-04-11| 659.65
#2011-04-12| 661.98
#2011-04-13| 661.63
#2011-04-14| 661.94
#2011-04-15| 666.89
#2011-04-18| 658.03
#2011-04-19| 660.41
#2011-04-20| 660.60
#2011-04-21| 664.65
#2011-04-22| .
#2011-04-25| 667.76
#2011-04-26| 679.40
#2011-04-27| 684.35
#2011-04-28| 695.68
#2011-04-29| 697.86
#2011-05-02| 696.45
#2011-05-03| 694.42
#2011-05-04| 681.18
#2011-05-05| 686.11
#2011-05-06| 689.69
#2011-05-09| 689.44
#2011-05-10| 697.81
#2011-05-11| 689.62
#2011-05-12| 690.27
#2011-05-13| 680.08
#2011-05-16| 678.26
#2011-05-17| 673.03
#2011-05-18| 683.53
#2011-05-19| 690.01
#2011-05-20| 687.01
#2011-05-23| 679.99
#2011-05-24| 676.22
#2011-05-25| 681.36
#2011-05-26| 685.18
#2011-05-27| 687.19
#2011-05-30| .
#2011-05-31| 695.76
#2011-06-01| 674.89
#2011-06-02| 679.89
#2011-06-03| 669.33
#2011-06-06| 660.51
#2011-06-07| 659.67
#2011-06-08| 653.03
#2011-06-09| 658.99
#2011-06-10| 648.86
#2011-06-13| 650.30
#2011-06-14| 660.20
#2011-06-15| 651.85
#2011-06-16| 650.91
#2011-06-17| 656.86
#2011-06-20| 662.59
#2011-06-21| 674.90
#2011-06-22| 675.24
#2011-06-23| 675.07
#2011-06-24| 667.63
#2011-06-27| 671.91
#2011-06-28| 681.48
#2011-06-29| 685.12
#2011-06-30| 694.75
#2011-07-01| 709.06
#2011-07-04| .
#2011-07-05| 703.71
#2011-07-06| 710.52
#2011-07-07| 716.35
#2011-07-08| 706.55
#2011-07-11| 694.17
#2011-07-12| 687.53
#2011-07-13| 691.14
#2011-07-14| 683.95
#2011-07-15| 682.70
#2011-07-18| 677.10
#2011-07-19| 684.64
#2011-07-20| 682.98
#2011-07-21| 697.71
#2011-07-22| 695.84
#2011-07-25| 697.19
#2011-07-26| 684.86
#2011-07-27| 671.40
#2011-07-28| 669.77
#2011-07-29| 666.14
#2011-08-01| 659.39
#2011-08-02| 638.70
#2011-08-03| 645.11
#2011-08-04| 613.59
#2011-08-05| 613.81
#2011-08-08| 577.15
#2011-08-09| 601.79
#2011-08-10| 581.59
#2011-08-11| 605.60
#2011-08-12| 611.95
#2011-08-15| 619.90
#2011-08-16| 608.03
#2011-08-17| 607.20
#2011-08-18| 573.33
#2011-08-19| 564.70
#2011-08-22| 565.47
#2011-08-23| 582.12
#2011-08-24| 591.29
#2011-08-25| 582.27
#2011-08-26| 593.58
#2011-08-29| 610.89
#2011-08-30| 617.69
#2011-08-31| 616.49
#2011-09-01| 609.05
#2011-09-02| 589.79
#2011-09-05| .
#2011-09-06| 583.11
#2011-09-07| 597.01
#2011-09-08| 589.48
#2011-09-09| 575.84
#2011-09-12| 574.15
#2011-09-13| 589.96
#2011-09-14| 600.94
#2011-09-15| 610.13
#2011-09-16| 612.61
#2011-09-19| 600.77
#2011-09-20| 595.33
#2011-09-21| 564.80
#2011-09-22| 549.07
#2011-09-23| 555.35
#2011-09-26| 564.05
#2011-09-27| 574.46
#2011-09-28| 560.18
#2011-09-29| 573.11
#2011-09-30| 554.63
#2011-10-03| 542.25
#2011-10-04| 563.19
#2011-10-05| 579.67
#2011-10-06| 594.57
#2011-10-07| 589.09
#2011-10-10| 609.18
#2011-10-11| 610.29
#2011-10-12| 613.99
#2011-10-13| 607.36
#2011-10-14| 618.95
#2011-10-17| 603.94
#2011-10-18| 621.63
#2011-10-19| 614.49
#2011-10-20| 624.47
#2011-10-21| 639.71
#2011-10-24| 646.53
#2011-10-25| 633.34
#2011-10-26| 636.43
#2011-10-27| 666.69
#2011-10-28| 666.25
#2011-10-31| 650.56
#2011-11-01| 633.49
#2011-11-02| 642.29
#2011-11-03| 654.76
#2011-11-04| 651.71
#2011-11-07| 654.01
#2011-11-08| 662.08
#2011-11-09| 637.51
#2011-11-10| 648.09
#2011-11-11| 663.89
#2011-11-14| 659.35
#2011-11-15| 663.89
#2011-11-16| 653.07
#2011-11-17| 644.25
#2011-11-18| 649.50
#2011-11-21| 634.57
#2011-11-22| 631.12
#2011-11-23| 617.31
#2011-11-24| .
#2011-11-25| 613.27
#2011-11-28| 635.34
#2011-11-29| 637.17
#2011-11-30| 666.24
#2011-12-01| 660.81
#2011-12-02| 660.55
#2011-12-05| 670.39
#2011-12-06| 664.40
#2011-12-07| 666.70
#2011-12-08| 652.94
#2011-12-09| 661.04
#2011-12-12| 652.91
#2011-12-13| 642.62
#2011-12-14| 633.00
#2011-12-15| 641.22
#2011-12-16| 647.58
#2011-12-19| 636.46
#2011-12-20| 655.33
#2011-12-21| 659.70
#2011-12-22| 665.20
#2011-12-23| 670.85
#2011-12-26| .
#2011-12-27| 671.57
#2011-12-28| 661.81
#2011-12-29| 669.43
#2011-12-30| 668.26
#2012-01-02| .
#2012-01-03| 679.78
#2012-01-04| 683.76
#2012-01-05| 680.29
#2012-01-06| 681.35
#2012-01-09| 687.43
#2012-01-10| 698.82
#2012-01-11| 701.75
#2012-01-12| 702.83
#2012-01-13| 694.47
#2012-01-16| .
#2012-01-17| 693.54
#2012-01-18| 697.77
#2012-01-19| 709.03
#2012-01-20| 706.46
#2012-01-23| 700.69
#2012-01-24| 694.58
#2012-01-25| 704.57
#2012-01-26| 707.57
#2012-01-27| 708.47
#2012-01-30| 706.09
#2012-01-31| 702.95
#2012-02-01| 706.72
#2012-02-02| 704.26
#2012-02-03| 713.88
#2012-02-06| 707.77
#2012-02-07| 706.89
#2012-02-08| 703.97
#2012-02-09| 703.01
#2012-02-10| 699.44
#2012-02-13| 705.11
#2012-02-14| 702.68
#2012-02-15| 687.22
#2012-02-16| 693.99
#2012-02-17| 695.50
#2012-02-20| .
#2012-02-21| 691.95
#2012-02-22| 691.03
#2012-02-23| 697.26
#2012-02-24| 695.91
#2012-02-27| 699.88
#2012-02-28| 696.19
#2012-02-29| 690.74
#2012-03-01| 696.10
#2012-03-02| 690.41
#2012-03-05| 685.62
#2012-03-06| 673.85
#2012-03-07| 677.56
#2012-03-08| 687.96
#2012-03-09| 688.10
#2012-03-12| 687.61
#2012-03-13| 698.09
#2012-03-14| 687.22
#2012-03-15| 710.78
#2012-03-16| 711.94
#2012-03-19| 716.46
#2012-03-20| 708.08
#2012-03-21| 712.29
#2012-03-22| 698.13
#2012-03-23| 695.23
#2012-03-26| 705.60
#2012-03-27| 704.89
#2012-03-28| 697.33
#2012-03-29| 696.30
#2012-03-30| 698.43
#2012-04-02| 706.26
#2012-04-03| 702.07
#2012-04-04| 701.77
#2012-04-05| 703.10
#2012-04-06| .
#2012-04-09| 690.30
#2012-04-10| 678.54
#2012-04-11| 684.95
#2012-04-12| 699.64
#2012-04-13| 694.85
#2012-04-16| 697.06
#2012-04-17| 706.18
#2012-04-18| 707.05
#2012-04-19| 693.80
#2012-04-20| 696.20
#2012-04-23| 692.19
#2012-04-24| 699.85
#2012-04-25| 706.83
#2012-04-26| 702.87
#2012-04-27| 705.14
#2012-04-30| 701.10
#2012-05-01| 710.68
#2012-05-02| 711.02
#2012-05-03| 705.21
#2012-05-04| 699.51
#2012-05-07| 700.39
#2012-05-08| 696.96
#2012-05-09| 687.52
#2012-05-10| 686.83
#2012-05-11| 687.12
#2012-05-14| 682.80
#2012-05-15| 684.24
#2012-05-16| 683.12
#2012-05-17| 666.04
#2012-05-18| 658.29
#2012-05-21| 672.60
#2012-05-22| 674.31
#2012-05-23| 681.76
#2012-05-24| 682.71
#2012-05-25| 678.25
#2012-05-28| .
#2012-05-29| 685.16
#2012-05-30| 671.00
#2012-05-31| 674.83
#2012-06-01| 655.51
#2012-06-04| 651.36
#2012-06-05| 651.54
#2012-06-06| 670.68
#2012-06-07| 671.60
#2012-06-08| 677.89
#2012-06-11| 671.01
#2012-06-12| 681.66
#2012-06-13| 679.57
#2012-06-14| 687.50
#2012-06-15| 693.87
#2012-06-18| 705.51
#2012-06-19| 710.38
#2012-06-20| 707.46
#2012-06-21| 696.28
#2012-06-22| 694.78
#2012-06-25| 681.42
#2012-06-26| 682.11
#2012-06-27| 685.94
#2012-06-28| 689.61
#2012-06-29| 708.96
#2012-07-02| 707.37
#2012-07-03| 712.85
#2012-07-04| .
#2012-07-05| 713.07
#2012-07-06| 707.42
#2012-07-09| 708.34
#2012-07-10| 700.68
#2012-07-11| 701.38
#2012-07-12| 698.93
#2012-07-13| 713.15
#2012-07-16| 709.62
#2012-07-17| 709.27
#2012-07-18| 714.05
#2012-07-19| 722.15
#2012-07-20| 705.87
#2012-07-23| 697.49
#2012-07-24| 685.99
#2012-07-25| 684.46
#2012-07-26| 697.15
#2012-07-27| 711.03
#2012-07-30| 711.54
#2012-07-31| 707.64
#2012-08-01| 700.26
#2012-08-02| 699.18
#2012-08-03| 712.09
#2012-08-06| 709.51
#2012-08-07| 710.31
#2012-08-08| 707.39
#2012-08-09| 704.91
#2012-08-10| 708.43
#2012-08-13| 706.94
#2012-08-14| 707.98
#2012-08-15| 715.88
#2012-08-16| 720.71
#2012-08-17| 723.25
#2012-08-20| 721.63
#2012-08-21| 720.90
#2012-08-22| 719.75
#2012-08-23| 713.03
#2012-08-24| 714.62
#2012-08-27| 709.79
#2012-08-28| 707.70
#2012-08-29| 707.40
#2012-08-30| 700.63
#2012-08-31| 701.95
#2012-09-03| .
#2012-09-04| 699.38
#2012-09-05| 686.64
#2012-09-06| 698.65
#2012-09-07| 703.03
#2012-09-10| 706.30
#2012-09-11| 713.26
#2012-09-12| 717.12
#2012-09-13| 723.70
#2012-09-14| 725.56
#2012-09-17| 721.44
#2012-09-18| 714.46
#2012-09-19| 712.68
#2012-09-20| 688.31
#2012-09-21| 680.21
#2012-09-24| 687.42
#2012-09-25| 682.59
#2012-09-26| 679.11
#2012-09-27| 681.97
#2012-09-28| 676.72
#2012-10-01| 679.13
#2012-10-02| 678.56
#2012-10-03| 687.40
#2012-10-04| 691.13
#2012-10-05| 694.37
#2012-10-08| 696.98
#2012-10-09| 689.49
#2012-10-10| 689.98
#2012-10-11| 689.89
#2012-10-12| 693.65
#2012-10-15| 696.20
#2012-10-16| 704.86
#2012-10-17| 705.80
#2012-10-18| 709.34
#2012-10-19| 700.02
#2012-10-22| 699.69
#2012-10-23| 704.21
#2012-10-24| 688.84
#2012-10-25| 692.85
#2012-10-26| 696.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 697.68
#2012-11-01| 708.84
#2012-11-02| 702.31
#2012-11-05| 703.34
#2012-11-06| 708.81
#2012-11-07| 695.70
#2012-11-08| 688.26
#2012-11-09| 683.42
#2012-11-12| 687.37
#2012-11-13| 686.15
#2012-11-14| 669.07
#2012-11-15| 668.35
#2012-11-16| 664.35
#2012-11-19| 678.03
#2012-11-20| 677.01
#2012-11-21| 677.62
#2012-11-22| .
#2012-11-23| 685.41
#2012-11-26| 689.96
#2012-11-27| 689.63
#2012-11-28| 694.69
#2012-11-29| 699.74
#2012-11-30| 696.07
#2012-12-03| 687.46
#2012-12-04| 691.54
#2012-12-05| 698.90
#2012-12-06| 697.31
#2012-12-07| 698.67
#2012-12-10| 705.34
#2012-12-11| 701.83
#2012-12-12| 701.36
#2012-12-13| 701.15
#2012-12-14| 700.50
#2012-12-17| 706.71
#2012-12-18| 717.93
#2012-12-19| 716.98
#2012-12-20| 719.22
#2012-12-21| 716.49
#2012-12-24| 713.96
#2012-12-25| 713.96
#2012-12-26| 710.14
#2012-12-27| 707.81
#2012-12-28| 701.08
#2012-12-31| 711.59
#2013-01-01| 711.59
#2013-01-02| 730.23
#2013-01-03| 732.05
#2013-01-04| 741.54
#2013-01-07| 736.81
#2013-01-08| 735.02
#2013-01-09| 741.53
#2013-01-10| 745.76
#2013-01-11| 744.18
#2013-01-14| 750.21
#2013-01-15| 752.73
#2013-01-16| 754.10
#2013-01-17| 757.79
#2013-01-18| 761.25
#2013-01-21| 761.25
#2013-01-22| 767.20
#2013-01-23| 771.90
#2013-01-24| 781.75
#2013-01-25| 785.34
#2013-01-28| 784.16
#2013-01-29| 787.61
#2013-01-30| 774.25
#2013-01-31| 770.28
#2013-02-01| 778.23
#2013-02-04| 772.76
#2013-02-05| 780.12
#2013-02-06| 778.23
#2013-02-07| 778.45
#2013-02-08| 782.27
#2013-02-11| 786.14
#2013-02-12| 787.87
#2013-02-13| 791.22
#2013-02-14| 794.06
#2013-02-15| 795.41
#2013-02-18| 795.41
#2013-02-19| 804.56
#2013-02-20| 792.73
#2013-02-21| 786.50
#2013-02-22| 793.55
#2013-02-25| 777.51
#2013-02-26| 778.34
#2013-02-27| 795.94
#2013-02-28| 796.86
#2013-03-01| 796.31
#2013-03-04| 801.83
#2013-03-05| 812.05
#2013-03-06| 809.19
#2013-03-07| 802.00
#2013-03-08| 808.87
#2013-03-11| 811.85
#2013-03-12| 809.29
#2013-03-13| 816.53
#2013-03-14| 823.43
#2013-03-15| 825.19
#2013-03-18| 819.85
#2013-03-19| 816.81
#2013-03-20| 809.00
#2013-03-21| 797.61
#2013-03-22| 806.64
#2013-03-25| 800.26
#2013-03-26| 808.64
#2013-03-27| 812.07
#2013-03-28| 819.37
#2013-03-29| 819.37
#2013-04-01| 807.35
#2013-04-02| 804.95
#2013-04-03| 796.24
#2013-04-04| 794.19
#2013-04-05| 796.24
#2013-04-08| 799.67
#2013-04-09| 799.56
#2013-04-10| 811.69
#2013-04-11| 809.89
#2013-04-12| 808.80
#2013-04-15| 782.38
#2013-04-16| 796.39
#2013-04-17| 783.72
#2013-04-18| 789.63
#2013-04-19| 799.42
#2013-04-22| 803.97
#2013-04-23| 806.25
#2013-04-24| 807.45
#2013-04-25| 815.55
#2013-04-26| 814.89
#2013-04-29| 818.66
#2013-04-30| 820.31
#2013-05-01| 804.97
#2013-05-02| 813.35
#2013-05-03| 826.82
#2013-05-06| 836.17
#2013-05-07| 849.64
#2013-05-08| 855.12
#2013-05-09| 847.57
#2013-05-10| 849.87
#2013-05-13| 846.04
#2013-05-14| 860.11
#2013-05-15| 864.08
#2013-05-16| 857.12
#2013-05-17| 867.67
#2013-05-20| 868.29
#2013-05-21| 868.87
#2013-05-22| 857.51
#2013-05-23| 853.01
#2013-05-24| 850.78
#2013-05-27| 850.78
#2013-05-28| 851.38
#2013-05-29| 846.80
#2013-05-30| 849.91
#2013-05-31| 841.85
#2013-06-03| 845.44
#2013-06-04| 842.01
#2013-06-05| 826.80
#2013-06-06| 835.10
#2013-06-07| 851.48
#2013-06-10| 849.44
#2013-06-11| 839.94
#2013-06-12| 836.23
#2013-06-13| 849.79
#2013-06-14| 846.35
#2013-06-17| 845.73
#2013-06-18| 855.43
#2013-06-19| 844.75
#2013-06-20| 824.91
#2013-06-21| 823.08
#2013-06-24| 809.08
#2013-06-25| 823.62
#2013-06-26| 832.80
#2013-06-27| 836.14
#2013-06-28| 830.62
#2013-07-01| 836.16
#2013-07-02| 833.63
#2013-07-03| 831.61
#2013-07-04| 831.61
#2013-07-05| 843.62
#2013-07-08| 844.29
#2013-07-09| 863.01
#2013-07-10| 858.65
#2013-07-11| 869.98
#2013-07-12| 857.22
#2013-07-15| 858.14
#2013-07-16| 858.38
#2013-07-17| 863.07
#2013-07-18| 878.07
#2013-07-19| 881.11
#2013-07-22| 878.04
#2013-07-23| 871.39
#2013-07-24| 860.46
#2013-07-25| 859.80
#2013-07-26| 858.89
#2013-07-29| 852.34
#2013-07-30| 853.47
#2013-07-31| 857.73
#2013-08-01| 879.59
#2013-08-02| 879.03
#2013-08-05| 874.65
#2013-08-06| 868.34
#2013-08-07| 863.25
#2013-08-08| 870.03
#2013-08-09| 866.20
#2013-08-12| 865.96
#2013-08-13| 866.60
#2013-08-14| 861.27
#2013-08-15| 853.60
#2013-08-16| 857.21
#2013-08-19| 852.50
#2013-08-20| 855.40
#2013-08-21| 849.71
#2013-08-22| 865.36
#2013-08-23| 866.61
#2013-08-26| 866.79
#2013-08-27| 848.39
#2013-08-28| 849.87
#2013-08-29| 850.77
#2013-08-30| 845.12
#2013-09-02| 845.12
#2013-09-03| 849.21
#2013-09-04| 857.71
#2013-09-05| 862.51
#2013-09-06| 860.82
#2013-09-09| 868.68
#2013-09-10| 878.68
#2013-09-11| 880.86
#2013-09-12| 871.93
#2013-09-13| 871.69
#2013-09-16| 881.08
#2013-09-17| 884.25
#2013-09-18| 899.75
#2013-09-19| 904.43
#2013-09-20| 900.16
#2013-09-23| 895.46
#2013-09-24| 895.09
#2013-09-25| 888.19
#2013-09-26| 892.03
#2013-09-27| 887.41
#2013-09-30| 885.02
#2013-10-01| 893.68
#2013-10-02| 890.55
#2013-10-03| 879.99
#2013-10-04| 882.42
#2013-10-07| 874.73
#2013-10-08| 866.84
#2013-10-09| 868.34
#2013-10-10| 889.06
#2013-10-11| 891.83
#2013-10-14| 891.49
#2013-10-15| 892.55
#2013-10-16| 901.69
#2013-10-17| 893.78
#2013-10-18| 904.65
#2013-10-21| 911.97
#2013-10-22| 917.47
#2013-10-23| 924.75
#2013-10-24| 931.56
#2013-10-25| 931.42
#2013-10-28| 937.11
#2013-10-29| 937.02
#2013-10-30| 932.76
#2013-10-31| 929.64
#2013-11-01| 937.63
#2013-11-04| 946.99
#2013-11-05| 944.70
#2013-11-06| 938.26
#2013-11-07| 931.19
#2013-11-08| 939.93
#2013-11-11| 942.74
#2013-11-12| 946.85
#2013-11-13| 955.11
#2013-11-14| 958.32
#2013-11-15| 963.35
#2013-11-18| 962.30
#2013-11-19| 952.10
#2013-11-20| 950.91
#2013-11-21| 962.71
#2013-11-22| 966.78
#2013-11-25| 965.81
#2013-11-26| 967.52
#2013-11-27| 973.65
#2013-11-28| 973.65
#2013-11-29| 971.90
#2013-12-02| 976.76
#2013-12-03| 970.91
#2013-12-04| 967.91
#2013-12-05| 970.33
#2013-12-06| 978.81
#2013-12-09| 981.63
#2013-12-10| 973.84
#2013-12-11| 960.86
#2013-12-12| 960.46
#2013-12-13| 964.35
#2013-12-16| 973.33
#2013-12-17| 970.45
#2013-12-18| 981.79
#2013-12-19| 982.28
#2013-12-20| 987.96
#2013-12-23| 993.24
#2013-12-24| 996.35
#2013-12-25| 996.35
#2013-12-26|1000.48
#2013-12-27| 999.33
#2013-12-30| 999.20
#2013-12-31|1006.56
#2014-01-01|1006.56
#2014-01-02| 990.88
#2014-01-03| 990.89
#2014-01-06| 979.40
#2014-01-07| 986.62
#2014-01-08| 984.94
#2014-01-09| 993.11
#2014-01-10|1000.00
#2014-01-13| 985.18
#2014-01-14| 993.34
#2014-01-15| 999.48
#2014-01-16| 983.88
#2014-01-17| 981.46
#2014-01-20| .
#2014-01-21| 981.16
#2014-01-22| 988.60
#2014-01-23| 991.01
#2014-01-24| 960.42
#2014-01-27| 953.27
#2014-01-28| 963.22
#2014-01-29| 955.17
#2014-01-30| 971.74
#2014-01-31| 967.21
#2014-02-03| 943.89
#2014-02-04| 953.16
#2014-02-05| 949.09
#2014-02-06| 960.81
#2014-02-07| 968.70
#2014-02-10| 959.27
#2014-02-11| 973.86
#2014-02-12| 975.63
#2014-02-13| 975.52
#2014-02-14| 980.93
#2014-02-17| .
#2014-02-18| 971.86
#2014-02-19| 959.72
#2014-02-20| 970.81
#2014-02-21| 976.29
#2014-02-24| 978.68
#2014-02-25| 969.21
#2014-02-26| 967.13
#2014-02-27| 972.41
#2014-02-28| 979.21
#2014-03-03| 976.43
#2014-03-04| 996.33
#2014-03-05| 998.02
#2014-03-06|1005.13
#2014-03-07|1010.04
#2014-03-10|1009.88
#2014-03-11|1008.11
#2014-03-12|1013.43
#2014-03-13|1001.18
#2014-03-14| 996.01
#2014-03-17|1005.68
#2014-03-18|1012.44
#2014-03-19|1006.64
#2014-03-20|1007.47
#2014-03-21|1005.35
#2014-03-24|1004.75
#2014-03-25|1005.65
#2014-03-26| 991.86
#2014-03-27| 989.31
#2014-03-28| 996.13
#2014-03-31|1006.67
#2014-04-01|1011.88
#2014-04-02|1016.30
#2014-04-03|1017.31
#2014-04-04|1008.49
#2014-04-07| 998.66
#2014-04-08| 996.71
#2014-04-09|1005.10
#2014-04-10| 989.17
#2014-04-11| 981.58
#2014-04-14| 986.97
#2014-04-15| 993.36
#2014-04-16|1004.27
#2014-04-17|1012.69
#2014-04-18| .
#2014-04-21|1020.55
#2014-04-22|1023.12
#2014-04-23|1020.56
#2014-04-24|1018.18
#2014-04-25|1004.87
#2014-04-28|1008.00
#2014-04-29|1011.76
#2014-04-30|1018.80
#2014-05-01|1013.87
#2014-05-02|1013.88
#2014-05-05|1011.34
#2014-05-06|1008.83
#2014-05-07|1018.80
#2014-05-08|1020.19
#2014-05-09|1024.93
#2014-05-12|1041.49
#2014-05-13|1048.19
#2014-05-14|1042.87
#2014-05-15|1036.31
#2014-05-16|1047.88
#2014-05-19|1051.40
#2014-05-20|1043.83
#2014-05-21|1053.38
#2014-05-22|1054.21
#2014-05-23|1061.51
#2014-05-26| .
#2014-05-27|1065.35
#2014-05-28|1067.92
#2014-05-29|1074.14
#2014-05-30|1075.11
#2014-06-02|1076.72
#2014-06-03|1066.36
#2014-06-04|1066.60
#2014-06-05|1077.60
#2014-06-06|1084.52
#2014-06-09|1089.55
#2014-06-10|1088.00
#2014-06-11|1084.27
#2014-06-12|1068.29
#2014-06-13|1073.00
#2014-06-16|1069.37
#2014-06-17|1071.05
#2014-06-18|1090.71
#2014-06-19|1090.85
#2014-06-20|1093.87
#2014-06-23|1090.34
#2014-06-24|1080.93
#2014-06-25|1088.27
#2014-06-26|1086.13
#2014-06-27|1086.63
#2014-06-30|1090.10
#2014-07-01|1092.75
#2014-07-02|1095.76
#2014-07-03|1102.77
#2014-07-04| .
#2014-07-07|1094.59
#2014-07-08|1091.19
#2014-07-09|1095.77
#2014-07-10|1086.21
#2014-07-11|1091.70
#2014-07-14|1098.98
#2014-07-15|1103.66
#2014-07-16|1110.32
#2014-07-17|1095.17
#2014-07-18|1107.38
#2014-07-21|1108.12
#2014-07-22|1118.00
#2014-07-23|1114.33
#2014-07-24|1113.43
#2014-07-25|1108.18
#2014-07-28|1095.90
#2014-07-29|1076.06
#2014-07-30|1082.44
#2014-07-31|1064.00
#2014-08-01|1059.83
#2014-08-04|1065.42
#2014-08-05|1056.39
#2014-08-06|1049.36
#2014-08-07|1047.48
#2014-08-08|1060.03
#2014-08-11|1067.32
#2014-08-12|1067.04
#2014-08-13|1072.48
#2014-08-14|1079.76
#2014-08-15|1081.57
#2014-08-18|1096.64
#2014-08-19|1100.49
#2014-08-20|1107.15
#2014-08-21|1104.81
#2014-08-22|1102.26
#2014-08-25|1103.70
#2014-08-26|1101.44
#2014-08-27|1103.32
#2014-08-28|1100.74
#2014-08-29|1102.62
#2014-09-01| .
#2014-09-02|1111.85
#2014-09-03|1114.61
#2014-09-04|1119.76
#2014-09-05|1126.44
#2014-09-08|1121.21
#2014-09-09|1116.67
#2014-09-10|1114.37
#2014-09-11|1120.84
#2014-09-12|1118.70
#2014-09-15|1117.98
#2014-09-16|1126.02
#2014-09-17|1145.05
#2014-09-18|1145.47
#2014-09-19|1143.70
#2014-09-22|1131.37
#2014-09-23|1123.47
#2014-09-24|1132.66
#2014-09-25|1117.34
#2014-09-26|1131.87
#2014-09-29|1134.18
#2014-09-30|1133.37
#2014-10-01|1107.37
#2014-10-02|1114.13
#2014-10-03|1139.08
#2014-10-06|1132.52
#2014-10-07|1104.77
#2014-10-08|1121.62
#2014-10-09|1094.96
#2014-10-10|1070.06
#2014-10-13|1057.45
#2014-10-14|1077.63
#2014-10-15|1081.72
#2014-10-16|1092.78
#2014-10-17|1113.86
#2014-10-20|1115.64
#2014-10-21|1145.30
#2014-10-22|1125.44
#2014-10-23|1156.31
#2014-10-24|1169.09
#2014-10-27|1174.18
#2014-10-28|1188.86
#2014-10-29|1181.26
#2014-10-30|1178.93
#2014-10-31|1194.34
#2014-11-03|1189.79
#2014-11-04|1191.38
#2014-11-05|1200.18
#2014-11-06|1216.30
#2014-11-07|1218.85
#2014-11-10|1237.10
#2014-11-11|1238.04
#2014-11-12|1235.90
#2014-11-13|1232.21
#2014-11-14|1232.68
#2014-11-17|1227.98
#2014-11-18|1227.57
#2014-11-19|1225.79
#2014-11-20|1234.01
#2014-11-21|1242.58
#2014-11-24|1250.02
#2014-11-25|1250.51
#2014-11-26|1252.53
#2014-11-27| .
#2014-11-28|1232.43
#2014-12-01|1208.09
#2014-12-02|1234.60
#2014-12-03|1248.31
#2014-12-04|1235.74
#2014-12-05|1235.69
#2014-12-08|1211.10
#2014-12-09|1212.90
#2014-12-10|1193.40
#2014-12-11|1201.00
#2014-12-12|1188.30
#2014-12-15|1189.46
#2014-12-16|1184.67
#2014-12-17|1193.36
#2014-12-18|1223.97
#2014-12-19|1223.86
#2014-12-22|1239.64
#2014-12-23|1244.83
#2014-12-24|1243.14
#2014-12-25| .
#2014-12-26|1242.43
#2014-12-29|1245.13
#2014-12-30|1238.91
#2014-12-31|1228.91
#2015-01-01| .
#2015-01-02|1221.15
#2015-01-05|1188.36
#2015-01-06|1168.19
#2015-01-07|1175.24
#2015-01-08|1203.96
#2015-01-09|1190.31
#2015-01-12|1183.31
#2015-01-13|1174.67
#2015-01-14|1170.37
#2015-01-15|1170.49
#2015-01-16|1185.32
#2015-01-19| .
#2015-01-20|1195.10
#2015-01-21|1199.30
#2015-01-22|1232.59
#2015-01-23|1195.07
#2015-01-26|1202.84
#2015-01-27|1189.25
#2015-01-28|1172.45
#2015-01-29|1179.94
#2015-01-30|1157.75
#2015-02-02|1175.88
#2015-02-03|1198.04
#2015-02-04|1189.01
#2015-02-05|1206.33
#2015-02-06|1201.80
#2015-02-09|1191.80
#2015-02-10|1202.29
#2015-02-11|1209.08
#2015-02-12|1223.08
#2015-02-13|1220.86
#2015-02-16| .
#2015-02-17|1224.87
#2015-02-18|1226.95
#2015-02-19|1222.74
#2015-02-20|1229.27
#2015-02-23|1230.14
#2015-02-24|1229.14
#2015-02-25|1227.13
#2015-02-26|1217.49
#2015-02-27|1215.80
#2015-03-02|1221.10
#2015-03-03|1207.55
#2015-03-04|1203.42
#2015-03-05|1204.35
#2015-03-06|1193.16
#2015-03-09|1196.98
#2015-03-10|1178.31
#2015-03-11|1181.13
#2015-03-12|1192.01
#2015-03-13|1185.18
#2015-03-16|1207.47
#2015-03-17|1201.83
#2015-03-18|1209.95
#2015-03-19|1206.17
#2015-03-20|1208.25
#2015-03-23|1178.86
#2015-03-24|1173.18
#2015-03-25|1152.92
#2015-03-26|1142.09
#2015-03-27|1140.74
#2015-03-30|1152.00
#2015-03-31|1141.66
#2015-04-01|1138.75
#2015-04-02|1137.55
#2015-04-03| .
#2015-04-06|1136.35
#2015-04-07|1145.49
#2015-04-08|1145.93
#2015-04-09|1156.30
#2015-04-10|1164.66
#2015-04-13|1148.12
#2015-04-14|1144.35
#2015-04-15|1139.73
#2015-04-16|1138.44
#2015-04-17|1136.57
#2015-04-20|1160.72
#2015-04-21|1159.73
#2015-04-22|1170.71
#2015-04-23|1167.94
#2015-04-24|1163.98
#2015-04-27|1158.25
#2015-04-28|1167.17
#2015-04-29|1160.35
#2015-04-30|1148.47
#2015-05-01|1165.60
#2015-05-04|1165.67
#2015-05-05|1143.76
#2015-05-06|1146.54
#2015-05-07|1153.12
#2015-05-08|1159.99
#2015-05-11|1155.58
#2015-05-12|1146.07
#2015-05-13|1126.81
#2015-05-14|1131.57
#2015-05-15|1145.25
#2015-05-18|1149.16
#2015-05-19|1147.77
#2015-05-20|1139.83
#2015-05-21|1147.83
#2015-05-22|1139.00
#2015-05-25| .
#2015-05-26|1126.28
#2015-05-27|1134.20
#2015-05-28|1121.59
#2015-05-29|1109.85
#2015-06-01|1118.34
#2015-06-02|1117.89
#2015-06-03|1129.19
#2015-06-04|1124.23
#2015-06-05|1133.29
#2015-06-08|1117.64
#2015-06-09|1114.08
#2015-06-10|1119.80
#2015-06-11|1134.40
#2015-06-12|1126.66
#2015-06-15|1124.21
#2015-06-16|1124.18
#2015-06-17|1122.85
#2015-06-18|1136.84
#2015-06-19|1126.60
#2015-06-22|1130.74
#2015-06-23|1125.92
#2015-06-24|1102.27
#2015-06-25|1093.06
#2015-06-26|1094.37
#2015-06-29|1073.78
#2015-06-30|1073.06
#2015-07-01|1077.34
#2015-07-02|1079.96
#2015-07-03| .
#2015-07-06|1071.52
#2015-07-07|1083.80
#2015-07-08|1060.51
#2015-07-09|1065.12
#2015-07-10|1077.58
#2015-07-13|1081.12
#2015-07-14|1080.76
#2015-07-15|1076.69
#2015-07-16|1073.32
#2015-07-17|1080.87
#2015-07-20|1082.59
#2015-07-21|1086.94
#2015-07-22|1076.84
#2015-07-23|1046.94
#2015-07-24|1041.00
#2015-07-27|1040.27
#2015-07-28|1077.69
#2015-07-29|1096.53
#2015-07-30|1094.70
#2015-07-31|1093.06
#2015-08-03|1087.97
#2015-08-04|1084.87
#2015-08-05|1085.08
#2015-08-06|1074.77
#2015-08-07|1064.15
#2015-08-10|1078.43
#2015-08-11|1067.18
#2015-08-12|1065.33
#2015-08-13|1061.23
#2015-08-14|1067.51
#2015-08-17|1069.45
#2015-08-18|1069.49
#2015-08-19|1061.47
#2015-08-20|1037.88
#2015-08-21|1009.52
#2015-08-24| 968.34
#2015-08-25| 948.24
#2015-08-26| 978.03
#2015-08-27|1009.73
#2015-08-28|1012.82
#2015-08-31|1000.88
#2015-09-01| 975.43
#2015-09-02| 993.72
#2015-09-03| 997.60
#2015-09-04| 984.42
#2015-09-07| .
#2015-09-08|1015.40
#2015-09-09|1006.57
#2015-09-10|1006.43
#2015-09-11|1007.35
#2015-09-14|1002.71
#2015-09-15|1029.24
#2015-09-16|1033.26
#2015-09-17|1033.26
#2015-09-18|1006.85
#2015-09-21|1014.29
#2015-09-22| 993.90
#2015-09-23| 983.50
#2015-09-24| 974.99
#2015-09-25| 986.33
#2015-09-28| 967.32
#2015-09-29| 975.39
#2015-09-30| 990.51
#2015-10-01|1000.03
#2015-10-02|1012.11
#2015-10-05|1033.76
#2015-10-06|1033.10
#2015-10-07|1047.37
#2015-10-08|1064.69
#2015-10-09|1066.95
#2015-10-12|1057.30
#2015-10-13|1038.76
#2015-10-14|1032.71
#2015-10-15|1047.09
#2015-10-16|1035.41
#2015-10-19|1034.42
#2015-10-20|1044.18
#2015-10-21|1044.36
#2015-10-22|1066.18
#2015-10-23|1068.62
#2015-10-26|1057.90
#2015-10-27|1020.12
#2015-10-28|1023.37
#2015-10-29|1029.96
#2015-10-30|1023.48
#2015-11-02|1034.27
#2015-11-03|1033.55
#2015-11-04|1029.47
#2015-11-05|1029.13
#2015-11-06|1030.52
#2015-11-09|1036.31
#2015-11-10|1035.07
#2015-11-11|1032.33
#2015-11-12|1019.60
#2015-11-13|1015.62
#2015-11-16|1025.61
#2015-11-17|1026.51
#2015-11-18|1048.22
#2015-11-19|1058.66
#2015-11-20|1061.23
#2015-11-23|1047.52
#2015-11-24|1045.37
#2015-11-25|1047.20
#2015-11-26| .
#2015-11-27|1051.97
#2015-11-30|1037.47
#2015-12-01|1045.77
#2015-12-02|1020.05
#2015-12-03|1000.79
#2015-12-04|1000.23
#2015-12-07| 984.96
#2015-12-08| 959.10
#2015-12-09| 962.76
#2015-12-10| 963.83
#2015-12-11| 954.77
#2015-12-14| 950.80
#2015-12-15| 959.37
#2015-12-16| 977.97
#2015-12-17| 962.63
#2015-12-18| 940.41
#2015-12-21| 936.86
#2015-12-22| 954.67
#2015-12-23| 965.26
#2015-12-24| 964.19
#2015-12-25| .
#2015-12-28| 957.68
#2015-12-29| 964.74
#2015-12-30| 958.00
#2015-12-31| 954.88
#2016-01-01| .
#2016-01-04| 942.77
#2016-01-05| 944.67
#2016-01-06| 916.48
#2016-01-07| 892.18
#2016-01-08| 889.80
#2016-01-11| 888.78
#2016-01-12| 900.69
#2016-01-13| 869.28
#2016-01-14| 881.92
#2016-01-15| 867.49
#2016-01-18| .
#2016-01-19| 866.03
#2016-01-20| 854.64
#2016-01-21| 849.53
#2016-01-22| 854.46
#2016-01-25| 842.36
#2016-01-26| 859.12
#2016-01-27| 854.57
#2016-01-28| 859.79
#2016-01-29| 882.94
#2016-02-01| 889.08
#2016-02-02| 872.51
#2016-02-03| 881.42
#2016-02-04| 909.61
#2016-02-05| 903.85
#2016-02-08| 911.75
#2016-02-09| 919.80
#2016-02-10| 913.59
#2016-02-11| 898.39
#2016-02-12| 920.47
#2016-02-15| .
#2016-02-16| 941.03
#2016-02-17| 948.12
#2016-02-18| 941.07
#2016-02-19| 941.62
#2016-02-22| 959.35
#2016-02-23| 939.01
#2016-02-24| 942.81
#2016-02-25| 947.28
#2016-02-26| 952.63
#2016-02-29| 942.41
#2016-03-01| 962.22
#2016-03-02| 964.00
#2016-03-03| 973.36
#2016-03-04| 980.61
#2016-03-07| 991.33
#2016-03-08| 966.53
#2016-03-09| 971.28
#2016-03-10| 970.85
#2016-03-11| 991.45
#2016-03-14| 989.54
#2016-03-15| 986.63
#2016-03-16| 993.79
#2016-03-17|1031.43
#2016-03-18|1044.79
#2016-03-21|1042.46
#2016-03-22|1033.05
#2016-03-23|1025.87
#2016-03-24|1028.10
#2016-03-25| .
#2016-03-28|1014.76
#2016-03-29|1025.26
#2016-03-30|1029.72
#2016-03-31|1023.66
#2016-04-01|1020.40
#2016-04-04|1015.18
#2016-04-05|1009.16
#2016-04-06|1009.87
#2016-04-07|1000.84
#2016-04-08|1011.18
#2016-04-11|1005.54
#2016-04-12|1016.06
#2016-04-13|1036.12
#2016-04-14|1037.05
#2016-04-15|1034.42
#2016-04-18|1037.44
#2016-04-19|1050.70
#2016-04-20|1054.15
#2016-04-21|1057.44
#2016-04-22|1079.14
#2016-04-25|1067.33
#2016-04-26|1081.66
#2016-04-27|1085.14
#2016-04-28|1070.19
#2016-04-29|1062.18
#2016-05-02|1068.86
#2016-05-03|1052.42
#2016-05-04|1045.10
#2016-05-05|1035.35
#2016-05-06|1042.26
#2016-05-09|1037.84
#2016-05-10|1051.87
#2016-05-11|1036.50
#2016-05-12|1029.54
#2016-05-13|1012.54
#2016-05-16|1017.68
#2016-05-17|1018.53
#2016-05-18|1021.16
#2016-05-19|1015.90
#2016-05-20|1026.76
#2016-05-23|1021.48
#2016-05-24|1023.57
#2016-05-25|1033.17
#2016-05-26|1033.45
#2016-05-27|1039.02
#2016-05-30| .
#2016-05-31|1045.33
#2016-06-01|1041.57
#2016-06-02|1043.44
#2016-06-03|1048.48
#2016-06-06|1051.21
#2016-06-07|1057.66
#2016-06-08|1069.07
#2016-06-09|1067.64
#2016-06-10|1055.36
#2016-06-13|1049.79
#2016-06-14|1044.24
#2016-06-15|1043.86
#2016-06-16|1045.41
#2016-06-17|1052.67
#2016-06-20|1063.08
#2016-06-21|1058.95
#2016-06-22|1050.93
#2016-06-23|1063.47
#2016-06-24|1022.92
#2016-06-27| 997.43
#2016-06-28|1017.10
#2016-06-29|1035.28
#2016-06-30|1048.18
#2016-07-01|1054.01
#2016-07-04| .
#2016-07-05|1046.22
#2016-07-06|1046.97
#2016-07-07|1048.39
#2016-07-08|1073.27
#2016-07-11|1077.98
#2016-07-12|1088.27
#2016-07-13|1103.63
#2016-07-14|1112.96
#2016-07-15|1106.75
#2016-07-18|1106.28
#2016-07-19|1103.48
#2016-07-20|1105.87
#2016-07-21|1091.73
#2016-07-22|1104.33
#2016-07-25|1098.51
#2016-07-26|1106.08
#2016-07-27|1088.96
#2016-07-28|1094.17
#2016-07-29|1093.19
#2016-08-01|1088.68
#2016-08-02|1076.06
#2016-08-03|1088.99
#2016-08-04|1086.46
#2016-08-05|1101.47
#2016-08-08|1102.52
#2016-08-09|1100.09
#2016-08-10|1097.19
#2016-08-11|1104.21
#2016-08-12|1098.95
#2016-08-15|1102.24
#2016-08-16|1103.08
#2016-08-17|1111.02
#2016-08-18|1120.28
#2016-08-19|1122.72
#2016-08-22|1117.29
#2016-08-23|1120.73
#2016-08-24|1119.37
#2016-08-25|1112.22
#2016-08-26|1110.36
#2016-08-29|1119.04
#2016-08-30|1119.82
#2016-08-31|1116.22
#2016-09-01|1118.00
#2016-09-02|1119.06
#2016-09-05| .
#2016-09-06|1121.11
#2016-09-07|1124.76
#2016-09-08|1125.95
#2016-09-09|1093.58
#2016-09-12|1108.21
#2016-09-13|1091.17
#2016-09-14|1092.65
#2016-09-15|1097.96
#2016-09-16|1093.81
#2016-09-19|1098.63
#2016-09-20|1101.06
#2016-09-21|1124.95
#2016-09-22|1126.93
#2016-09-23|1123.07
#2016-09-26|1122.17
#2016-09-27|1131.14
#2016-09-28|1135.97
#2016-09-29|1131.79
#2016-09-30|1144.73
#2016-10-03|1142.38
#2016-10-04|1135.33
#2016-10-05|1147.87
#2016-10-06|1148.02
#2016-10-07|1144.41
#2016-10-10|1144.77
#2016-10-11|1138.14
#2016-10-12|1132.31
#2016-10-13|1133.45
#2016-10-14|1133.78
#2016-10-17|1131.41
#2016-10-18|1130.80
#2016-10-19|1133.00
#2016-10-20|1106.72
#2016-10-21|1105.27
#2016-10-24|1109.93
#2016-10-25|1110.28
#2016-10-26|1105.71
#2016-10-27|1107.19
#2016-10-28|1103.45
#2016-10-31|1105.46
#2016-11-01|1097.36
#2016-11-02|1102.88
#2016-11-03|1107.22
#2016-11-04|1105.41
#2016-11-07|1136.25
#2016-11-08|1144.84
#2016-11-09|1166.13
#2016-11-10|1187.96
#2016-11-11|1190.27
#2016-11-14|1205.31
#2016-11-15|1205.86
#2016-11-16|1196.01
#2016-11-17|1202.75
#2016-11-18|1210.33
#2016-11-21|1219.62
#2016-11-22|1218.84
#2016-11-23|1229.17
#2016-11-24| .
#2016-11-25|1236.31
#2016-11-28|1227.27
#2016-11-29|1229.12
#2016-11-30|1238.89
#2016-12-01|1250.85
#2016-12-02|1245.28
#2016-12-05|1250.89
#2016-12-06|1250.01
#2016-12-07|1280.44
#2016-12-08|1282.79
#2016-12-09|1280.51
#2016-12-12|1279.49
#2016-12-13|1280.12
#2016-12-14|1258.56
#2016-12-15|1263.92
#2016-12-16|1249.18
#2016-12-19|1255.58
#2016-12-20|1264.95
#2016-12-21|1253.99
#2016-12-22|1255.08
#2016-12-23|1255.72
#2016-12-26| .
#2016-12-27|1258.16
#2016-12-28|1246.08
#2016-12-29|1242.97
#2016-12-30|1236.77
#2017-01-02| .
#2017-01-03|1233.67
#2017-01-04|1245.09
#2017-01-05|1242.24
#2017-01-06|1251.79
#2017-01-09|1239.85
#2017-01-10|1241.87
#2017-01-11|1250.92
#2017-01-12|1251.28
#2017-01-13|1257.84
#2017-01-16| .
#2017-01-17|1243.71
#2017-01-18|1247.05
#2017-01-19|1281.01
#2017-01-20|1286.62
#2017-01-23|1286.30
#2017-01-24|1307.45
#2017-01-25|1328.13
#2017-01-26|1327.62
#2017-01-27|1327.99
#2017-01-30|1315.18
#2017-01-31|1280.05
#2017-02-01|1276.69
#2017-02-02|1268.02
#2017-02-03|1287.13
#2017-02-06|1282.68
#2017-02-07|1283.41
#2017-02-08|1285.08
#2017-02-09|1288.01
#2017-02-10|1297.21
#2017-02-13|1306.04
#2017-02-14|1309.58
#2017-02-15|1312.78
#2017-02-16|1308.91
#2017-02-17|1312.86
#2017-02-20| .
#2017-02-21|1317.86
#2017-02-22|1304.51
#2017-02-23|1288.77
#2017-02-24|1302.32
#2017-02-27|1307.61
#2017-02-28|1303.08
#2017-03-01|1325.56
#2017-03-02|1310.46
#2017-03-03|1313.61
#2017-03-06|1315.94
#2017-03-07|1303.09
#2017-03-08|1291.85
#2017-03-09|1287.47
#2017-03-10|1293.97
#2017-03-13|1297.61
#2017-03-14|1283.50
#2017-03-15|1293.09
#2017-03-16|1287.90
#2017-03-17|1288.24
#2017-03-20|1279.37
#2017-03-21|1260.89
#2017-03-22|1269.07
#2017-03-23|1257.49
#2017-03-24|1255.33
#2017-03-27|1254.31
#2017-03-28|1275.07
#2017-03-29|1275.12
#2017-03-30|1286.51
#2017-03-31|1280.44
#2017-04-03|1277.09
#2017-04-04|1288.94
#2017-04-05|1285.29
#2017-04-06|1290.02
#2017-04-07|1282.83
#2017-04-10|1292.27
#2017-04-11|1284.31
#2017-04-12|1257.82
#2017-04-13|1249.61
#2017-04-14| .
#2017-04-17|1265.40
#2017-04-18|1259.63
#2017-04-19|1263.25
#2017-04-20|1287.56
#2017-04-21|1292.85
#2017-04-24|1304.80
#2017-04-25|1310.36
#2017-04-26|1307.40
#2017-04-27|1326.60
#2017-04-28|1312.17
#2017-05-01|1309.26
#2017-05-02|1309.02
#2017-05-03|1308.65
#2017-05-04|1308.48
#2017-05-05|1316.29
#2017-05-08|1306.45
#2017-05-09|1304.25
#2017-05-10|1296.22
#2017-05-11|1299.68
#2017-05-12|1300.45
#2017-05-15|1307.90
#2017-05-16|1303.48
#2017-05-17|1264.11
#2017-05-18|1272.11
#2017-05-19|1275.46
#2017-05-22|1286.76
#2017-05-23|1291.95
#2017-05-24|1296.01
#2017-05-25|1316.63
#2017-05-26|1323.89
#2017-05-29| .
#2017-05-30|1329.94
#2017-05-31|1325.62
#2017-06-01|1339.71
#2017-06-02|1344.77
#2017-06-05|1340.30
#2017-06-06|1333.96
#2017-06-07|1335.13
#2017-06-08|1337.62
#2017-06-09|1336.02
#2017-06-12|1349.53
#2017-06-13|1361.64
#2017-06-14|1347.77
#2017-06-15|1355.64
#2017-06-16|1358.54
#2017-06-19|1364.25
#2017-06-20|1338.38
#2017-06-21|1335.39
#2017-06-22|1335.70
#2017-06-23|1348.21
#2017-06-26|1353.24
#2017-06-27|1346.55
#2017-06-28|1365.41
#2017-06-29|1356.04
#2017-06-30|1369.43
#2017-07-03|1377.52
#2017-07-04| .
#2017-07-05|1372.76
#2017-07-06|1359.33
#2017-07-07|1371.19
#2017-07-10|1371.85
#2017-07-11|1366.88
#2017-07-12|1376.37
#2017-07-13|1374.43
#2017-07-14|1384.29
#2017-07-17|1376.05
#2017-07-18|1371.57
#2017-07-19|1359.93
#2017-07-20|1345.71
#2017-07-21|1345.17
#2017-07-24|1337.82
#2017-07-25|1352.13
#2017-07-26|1346.37
#2017-07-27|1303.39
#2017-07-28|1315.61
#2017-07-31|1311.62
#2017-08-01|1303.06
#2017-08-02|1308.28
#2017-08-03|1315.42
#2017-08-04|1319.06
#2017-08-07|1322.46
#2017-08-08|1324.07
#2017-08-09|1328.34
#2017-08-10|1312.21
#2017-08-11|1321.73
#2017-08-14|1342.82
#2017-08-15|1347.47
#2017-08-16|1350.19
#2017-08-17|1322.42
#2017-08-18|1326.54
#2017-08-21|1328.60
#2017-08-22|1348.90
#2017-08-23|1333.63
#2017-08-24|1327.50
#2017-08-25|1335.61
#2017-08-28|1338.99
#2017-08-29|1352.85
#2017-08-30|1361.45
#2017-08-31|1360.09
#2017-09-01|1361.63
#2017-09-04| .
#2017-09-05|1351.60
#2017-09-06|1358.67
#2017-09-07|1369.94
#2017-09-08|1375.14
#2017-09-11|1389.21
#2017-09-12|1396.48
#2017-09-13|1394.43
#2017-09-14|1400.61
#2017-09-15|1414.20
#2017-09-18|1408.03
#2017-09-19|1411.02
#2017-09-20|1433.50
#2017-09-21|1432.20
#2017-09-22|1436.47
#2017-09-25|1438.31
#2017-09-26|1443.34
#2017-09-27|1451.28
#2017-09-28|1455.90
#2017-09-29|1462.30
#2017-10-02|1457.08
#2017-10-03|1447.30
#2017-10-04|1436.69
#2017-10-05|1438.06
#2017-10-06|1434.07
#2017-10-09|1433.06
#2017-10-10|1430.93
#2017-10-11|1440.01
#2017-10-12|1451.89
#2017-10-13|1433.68
#2017-10-16|1427.62
#2017-10-17|1422.03
#2017-10-18|1426.80
#2017-10-19|1439.06
#2017-10-20|1451.16
#2017-10-23|1449.13
#2017-10-24|1449.87
#2017-10-25|1427.66
#2017-10-26|1459.90
#2017-10-27|1470.68
#2017-10-30|1450.74
#2017-10-31|1440.44
#2017-11-01|1444.35
#2017-11-02|1453.75
#2017-11-03|1442.36
#2017-11-06|1435.36
#2017-11-07|1438.71
#2017-11-08|1434.91
#2017-11-09|1420.00
#2017-11-10|1422.07
#2017-11-13|1427.26
#2017-11-14|1420.85
#2017-11-15|1405.09
#2017-11-16|1424.55
#2017-11-17|1412.73
#2017-11-20|1416.37
#2017-11-21|1428.52
#2017-11-22|1434.24
#2017-11-23| .
#2017-11-24|1434.11
#2017-11-27|1431.85
#2017-11-28|1450.56
#2017-11-29|1503.87
#2017-11-30|1538.22
#2017-12-01|1526.59
#2017-12-04|1566.53
#2017-12-05|1540.86
#2017-12-06|1535.72
#2017-12-07|1549.76
#2017-12-08|1555.11
#2017-12-11|1548.98
#2017-12-12|1555.25
#2017-12-13|1560.92
#2017-12-14|1544.52
#2017-12-15|1543.20
#2017-12-18|1559.13
#2017-12-19|1566.74
#2017-12-20|1579.79
#2017-12-21|1573.49
#2017-12-22|1583.12
#2017-12-25| .
#2017-12-26|1581.78
#2017-12-27|1594.06
#2017-12-28|1586.70
#2017-12-29|1582.94
#2018-01-01| .
#2018-01-02|1617.74
#2018-01-03|1632.21
#2018-01-04|1635.53
#2018-01-05|1649.89
#2018-01-08|1671.12
#2018-01-09|1679.79
#2018-01-10|1670.13
#2018-01-11|1694.00
#2018-01-12|1702.71
#2018-01-15| .
#2018-01-16|1686.47
#2018-01-17|1693.34
#2018-01-18|1693.50
#2018-01-19|1695.74
#2018-01-22|1700.35
#2018-01-23|1693.24
#2018-01-24|1688.67
#2018-01-25|1657.59
#2018-01-26|1674.99
#2018-01-29|1669.51
#2018-01-30|1647.91
#2018-01-31|1640.42
#2018-02-01|1614.86
#2018-02-02|1577.66
#2018-02-05|1518.73
#2018-02-06|1553.85
#2018-02-07|1544.85
#2018-02-08|1488.45
#2018-02-09|1487.43
#2018-02-12|1510.29
#2018-02-13|1518.08
#2018-02-14|1542.11
#2018-02-15|1554.41
#2018-02-16|1552.94
#2018-02-19| .
#2018-02-20|1520.75
#2018-02-21|1532.03
#2018-02-22|1533.40
#2018-02-23|1554.32
#2018-02-26|1584.72
#2018-02-27|1547.25
#2018-02-28|1519.95
#2018-03-01|1516.92
#2018-03-02|1515.05
#2018-03-05|1528.31
#2018-03-06|1544.99
#2018-03-07|1541.60
#2018-03-08|1544.49
#2018-03-09|1589.29
#2018-03-12|1577.78
#2018-03-13|1582.45
#2018-03-14|1558.52
#2018-03-15|1566.49
#2018-03-16|1579.87
#2018-03-19|1570.60
#2018-03-20|1576.21
#2018-03-21|1576.78
#2018-03-22|1528.46
#2018-03-23|1495.61
#2018-03-26|1527.61
#2018-03-27|1500.22
#2018-03-28|1499.42
#2018-03-29|1533.78
#2018-03-30| .
#2018-04-02|1512.93
#2018-04-03|1533.96
#2018-04-04|1528.24
#2018-04-05|1534.77
#2018-04-06|1496.39
#2018-04-09|1493.07
#2018-04-10|1509.95
#2018-04-11|1514.04
#2018-04-12|1539.33
#2018-04-13|1538.59
#2018-04-16|1572.19
#2018-04-17|1576.42
#2018-04-18|1606.19
#2018-04-19|1594.68
#2018-04-20|1572.32
#2018-04-23|1578.64
#2018-04-24|1549.35
#2018-04-25|1576.21
#2018-04-26|1566.94
#2018-04-27|1589.38
#2018-04-30|1571.29
#2018-05-01|1561.78
#2018-05-02|1545.71
#2018-05-03|1545.70
#2018-05-04|1567.99
#2018-05-07|1576.55
#2018-05-08|1587.19
#2018-05-09|1612.13
#2018-05-10|1631.97
#2018-05-11|1646.04
#2018-05-14|1639.92
#2018-05-15|1630.43
#2018-05-16|1638.89
#2018-05-17|1647.79
#2018-05-18|1654.62
#2018-05-21|1673.78
#2018-05-22|1653.70
#2018-05-23|1654.19
#2018-05-24|1670.13
#2018-05-25|1669.33
#2018-05-28| .
#2018-05-29|1653.13
#2018-05-30|1689.07
#2018-05-31|1661.34
#2018-06-01|1692.01
#2018-06-04|1667.47
#2018-06-05|1664.36
#2018-06-06|1675.18
#2018-06-07|1675.24
#2018-06-08|1695.74
#2018-06-11|1708.15
#2018-06-12|1716.34
#2018-06-13|1699.21
#2018-06-14|1698.37
#2018-06-15|1710.45
#2018-06-18|1705.01
#2018-06-19|1672.05
#2018-06-20|1667.67
#2018-06-21|1656.57
#2018-06-22|1656.88
#2018-06-25|1621.81
#2018-06-26|1620.11
#2018-06-27|1599.55
#2018-06-28|1592.57
#2018-06-29|1599.59
#2018-07-02|1610.16
#2018-07-03|1597.25
#2018-07-04| .
#2018-07-05|1606.55
#2018-07-06|1613.64
#2018-07-09|1647.25
#2018-07-10|1643.46
#2018-07-11|1613.00
#2018-07-12|1619.50
#2018-07-13|1624.56
#2018-07-16|1609.98
#2018-07-17|1612.79
#2018-07-18|1653.62
#2018-07-19|1655.75
#2018-07-20|1659.24
#2018-07-23|1677.54
#2018-07-24|1656.09
#2018-07-25|1711.92
#2018-07-26|1711.86
#2018-07-27|1709.00
#2018-07-30|1706.26
#2018-07-31|1726.98
#2018-08-01|1714.75
#2018-08-02|1724.81
#2018-08-03|1730.61
#2018-08-06|1738.06
#2018-08-07|1744.55
#2018-08-08|1743.26
#2018-08-09|1736.42
#2018-08-10|1730.34
#2018-08-13|1721.81
#2018-08-14|1737.61
#2018-08-15|1733.00
#2018-08-16|1745.68
#2018-08-17|1753.80
#2018-08-20|1766.05
#2018-08-21|1778.56
#2018-08-22|1761.07
#2018-08-23|1755.65
#2018-08-24|1762.27
#2018-08-27|1785.33
#2018-08-28|1772.83
#2018-08-29|1773.84
#2018-08-30|1765.37
#2018-08-31|1765.21
#2018-09-03| .
#2018-09-04|1771.00
#2018-09-05|1787.01
#2018-09-06|1788.33
#2018-09-07|1787.42
#2018-09-10|1811.61
#2018-09-11|1804.79
#2018-09-12|1808.88
#2018-09-13|1792.98
#2018-09-14|1806.29
#2018-09-17|1793.45
#2018-09-18|1811.79
#2018-09-19|1807.88
#2018-09-20|1811.08
#2018-09-21|1813.90
#2018-09-24|1795.94
#2018-09-25|1789.03
#2018-09-26|1793.91
#2018-09-27|1797.75
#2018-09-28|1793.08
#2018-10-01|1807.13
#2018-10-02|1790.20
#2018-10-03|1799.69
#2018-10-04|1798.57
#2018-10-05|1789.21
#2018-10-08|1795.23
#2018-10-09|1773.29
#2018-10-10|1697.44
#2018-10-11|1665.90
#2018-10-12|1683.53
#2018-10-15|1686.99
#2018-10-16|1712.87
#2018-10-17|1689.79
#2018-10-18|1650.33
#2018-10-19|1655.53
#2018-10-22|1646.42
#2018-10-23|1615.05
#2018-10-24|1570.46
#2018-10-25|1598.15
#2018-10-26|1575.66
#2018-10-29|1565.11
#2018-10-30|1614.25
#2018-10-31|1619.88
#2018-11-01|1638.00
#2018-11-02|1633.56
#2018-11-05|1633.17
#2018-11-06|1654.07
#2018-11-07|1691.78
#2018-11-08|1683.24
#2018-11-09|1656.38
#2018-11-12|1627.02
#2018-11-13|1638.88
#2018-11-14|1643.61
#2018-11-15|1672.49
#2018-11-16|1671.75
#2018-11-19|1667.27
#2018-11-20|1602.40
#2018-11-21|1623.88
#2018-11-22| .
#2018-11-23|1617.92
#2018-11-26|1631.99
#2018-11-27|1644.27
#2018-11-28|1690.61
#2018-11-29|1679.41
#2018-11-30|1703.52
#2018-12-03|1717.53
#2018-12-04|1641.66
#2018-12-05| .
#2018-12-06|1634.95
#2018-12-07|1580.72
#2018-12-10|1570.86
#2018-12-11|1564.60
#2018-12-12|1558.06
#2018-12-13|1539.37
#2018-12-14|1503.25
#2018-12-17|1480.25
#2018-12-18|1482.16
#2018-12-19|1431.19
#2018-12-20|1415.60
#2018-12-21|1397.25
#2018-12-24|1353.20
#2018-12-25| .
#2018-12-26|1430.86
#2018-12-27|1443.88
#2018-12-28|1435.91
#2018-12-31|1449.31
#2019-01-01| .
#2019-01-02|1449.23
#2019-01-03|1403.90
#2019-01-04|1456.88
#2019-01-07|1465.15
#2019-01-08|1512.76
#2019-01-09|1525.12
#2019-01-10|1545.44
#2019-01-11|1543.53
#2019-01-14|1548.01
#2019-01-15|1534.13
#2019-01-16|1533.98
#2019-01-17|1558.30
#2019-01-18|1600.41
#2019-01-21| .
#2019-01-22|1577.14
#2019-01-23|1561.42
#2019-01-24|1577.89
#2019-01-25|1591.45
#2019-01-28|1583.61
#2019-01-29|1589.03
#2019-01-30|1602.85
#2019-01-31|1603.92
#2019-02-01|1615.48
#2019-02-04|1630.59
#2019-02-05|1638.14
#2019-02-06|1637.03
#2019-02-07|1637.00
#2019-02-08|1634.77
#2019-02-11|1656.02
#2019-02-12|1688.06
#2019-02-13|1699.59
#2019-02-14|1703.89
#2019-02-15|1702.57
#2019-02-18| .
#2019-02-19|1710.39
#2019-02-20|1717.56
#2019-02-21|1711.70
#2019-02-22|1707.13
#2019-02-25|1705.34
#2019-02-26|1704.22
#2019-02-27|1703.08
#2019-02-28|1694.81
#2019-03-01|1700.41
#2019-03-04|1694.55
#2019-03-05|1683.32
#2019-03-06|1674.81
#2019-03-07|1658.54
#2019-03-08|1652.60
#2019-03-11|1684.14
#2019-03-12|1679.69
#2019-03-13|1700.03
#2019-03-14|1690.73
#2019-03-15|1683.11
#2019-03-18|1704.98
#2019-03-19|1674.71
#2019-03-20|1657.46
#2019-03-21|1681.22
#2019-03-22|1648.83
#2019-03-25|1649.85
#2019-03-26|1665.15
#2019-03-27|1674.06
#2019-03-28|1697.68
#2019-03-29|1713.38
#2019-04-01|1756.44
#2019-04-02|1745.37
#2019-04-03|1744.51
#2019-04-04|1745.28
#2019-04-05|1748.67
#2019-04-08|1755.16
#2019-04-09|1736.14
#2019-04-10|1740.36
#2019-04-11|1748.38
#2019-04-12|1774.68
#2019-04-15|1759.38
#2019-04-16|1760.04
#2019-04-17|1783.54
#2019-04-18|1806.19
#2019-04-19| .
#2019-04-22|1808.59
#2019-04-23|1806.53
#2019-04-24|1822.21
#2019-04-25|1769.96
#2019-04-26|1773.38
#2019-04-29|1767.42
#2019-04-30|1778.62
#2019-05-01|1754.30
#2019-05-02|1765.67
#2019-05-03|1793.81
#2019-05-06|1777.62
#2019-05-07|1741.39
#2019-05-08|1740.12
#2019-05-09|1737.68
#2019-05-10|1737.52
#2019-05-13|1694.07
#2019-05-14|1716.86
#2019-05-15|1719.73
#2019-05-16|1738.70
#2019-05-17|1724.36
#2019-05-20|1719.56
#2019-05-21|1724.82
#2019-05-22|1703.17
#2019-05-23|1678.94
#2019-05-24|1672.07
#2019-05-27| .
#2019-05-28|1652.75
#2019-05-29|1646.02
#2019-05-30|1657.27
#2019-05-31|1629.74
#2019-06-03|1631.35
#2019-06-04|1681.71
#2019-06-05|1696.40
#2019-06-06|1681.73
#2019-06-07|1693.60
#2019-06-10|1709.08
#2019-06-11|1699.31
#2019-06-12|1703.63
#2019-06-13|1698.24
#2019-06-14|1690.88
#2019-06-17|1672.42
#2019-06-18|1690.24
#2019-06-19|1688.86
#2019-06-20|1713.80
#2019-06-21|1708.91
#2019-06-24|1679.01
#2019-06-25|1657.69
#2019-06-26|1671.30
#2019-06-27|1687.20
#2019-06-28|1716.03
#2019-07-01|1728.82
#2019-07-02|1717.74
#2019-07-03|1731.26
#2019-07-04| .
#2019-07-05|1721.20
#2019-07-08|1707.42
#2019-07-09|1700.27
#2019-07-10|1695.67
#2019-07-11|1717.16
#2019-07-12|1754.38
#2019-07-15|1747.50
#2019-07-16|1769.36
#2019-07-17|1675.47
#2019-07-18|1713.36
#2019-07-19|1720.67
#2019-07-22|1723.97
#2019-07-23|1731.88
#2019-07-24|1751.36
#2019-07-25|1757.69
#2019-07-26|1771.37
#2019-07-29|1776.79
#2019-07-30|1788.14
#2019-07-31|1785.08
#2019-08-01|1735.08
#2019-08-02|1729.28
#2019-08-05|1677.17
#2019-08-06|1697.29
#2019-08-07|1690.27
#2019-08-08|1718.70
#2019-08-09|1697.81
#2019-08-12|1675.62
#2019-08-13|1699.72
#2019-08-14|1653.97
#2019-08-15|1643.45
#2019-08-16|1676.27
#2019-08-19|1695.88
#2019-08-20|1678.98
#2019-08-21|1693.90
#2019-08-22|1685.34
#2019-08-23|1631.38
#2019-08-26|1645.42
#2019-08-27|1631.95
#2019-08-28|1655.34
#2019-08-29|1689.35
#2019-08-30|1695.13
#2019-09-02| .
#2019-09-03|1669.60
#2019-09-04|1689.86
#2019-09-05|1732.25
#2019-09-06|1718.88
#2019-09-09|1746.17
#2019-09-10|1770.20
#2019-09-11|1774.59
#2019-09-12|1774.07
#2019-09-13|1793.25
#2019-09-16|1782.87
#2019-09-17|1770.64
#2019-09-18|1750.06
#2019-09-19|1739.66
#2019-09-20|1728.59
#2019-09-23|1717.65
#2019-09-24|1709.96
#2019-09-25|1718.13
#2019-09-26|1716.75
#2019-09-27|1708.74
#2019-09-30|1710.73
#2019-10-01|1657.98
#2019-10-02|1629.07
#2019-10-03|1641.36
#2019-10-04|1659.22
#2019-10-07|1650.13
#2019-10-08|1611.05
#2019-10-09|1628.44
#2019-10-10|1652.13
#2019-10-11|1696.59
#2019-10-14|1689.48
#2019-10-15|1712.70
#2019-10-16|1720.31
#2019-10-17|1730.68
#2019-10-18|1718.53
#2019-10-21|1753.91
#2019-10-22|1770.74
#2019-10-23|1763.57
#2019-10-24|1754.18
#2019-10-25|1780.70
#2019-10-28|1774.59
#2019-10-29|1771.49
#2019-10-30|1751.08
#2019-10-31|1725.82
#2019-11-01|1785.51
#2019-11-04|1829.11
#2019-11-05|1833.89
#2019-11-06|1829.27
#2019-11-07|1843.44
#2019-11-08|1840.42
#2019-11-11|1834.49
#2019-11-12|1823.95
#2019-11-13|1811.98
#2019-11-14|1814.06
#2019-11-15|1820.04
#2019-11-18|1817.41
#2019-11-19|1810.98
#2019-11-20|1783.58
#2019-11-21|1784.80
#2019-11-22|1801.41
#2019-11-25|1831.41
#2019-11-26|1831.51
#2019-11-27|1827.83
#2019-11-28|1827.83
#2019-11-29|1814.59
#2019-12-02|1787.42
#2019-12-03|1749.87
#2019-12-04|1766.20
#2019-12-05|1762.24
#2019-12-06|1785.53
#2019-12-09|1782.05
#2019-12-10|1782.93
#2019-12-11|1795.18
#2019-12-12|1808.73
#2019-12-13|1819.31
#2019-12-16|1830.05
#2019-12-17|1823.50
#2019-12-18|1806.93
#2019-12-19|1804.06
#2019-12-20|1817.81
#2019-12-23|1820.06
#2019-12-24|1821.62
#2019-12-25| .
#2019-12-26|1828.52
#2019-12-27|1831.56
#2019-12-30|1813.51
#2019-12-31|1820.22
#2020-01-01| .
#2020-01-02|1835.40
#2020-01-03|1826.02
#2020-01-06|1814.90
#2020-01-07|1816.46
#2020-01-08|1831.27
#2020-01-09|1834.92
#2020-01-10|1825.59
#2020-01-13|1846.86
#2020-01-14|1859.04
#2020-01-15|1863.14
#2020-01-16|1892.35
#2020-01-17|1894.33
#2020-01-20| .
#2020-01-21|1864.18
#2020-01-22|1853.01
#2020-01-23|1884.33
#2020-01-24|1875.42
#2020-01-27|1827.15
#2020-01-28|1838.29
#2020-01-29|1859.78
#2020-01-30|1839.51
#2020-01-31|1793.35
#2020-02-03|1794.11
#2020-02-04|1823.20
#2020-02-05|1844.97
#2020-02-06|1851.29
#2020-02-07|1837.12
#2020-02-10|1841.82
#2020-02-11|1842.01
#2020-02-12|1857.62
#2020-02-13|1860.89
#2020-02-14|1853.65
#2020-02-17| .
#2020-02-18|1850.46
#2020-02-19|1864.20
#2020-02-20|1870.59
#2020-02-21|1844.48
#2020-02-24|1787.41
#2020-02-25|1718.46
#2020-02-26|1691.38
#2020-02-27|1631.47
#2020-02-28|1624.43
#2020-03-02|1640.37
#2020-03-03|1599.86
#2020-03-04|1661.11
#2020-03-05|1592.66
#2020-03-06|1589.04
#2020-03-09|1421.94
#2020-03-10|1504.55
#2020-03-11|1429.72
#2020-03-12|1322.12
#2020-03-13|1439.26
#2020-03-16|1268.20
#2020-03-17|1360.37
#2020-03-18|1296.57
#2020-03-19|1334.92
#2020-03-20|1280.71
#2020-03-23|1250.66
#2020-03-24|1387.63
#2020-03-25|1413.30
#2020-03-26|1487.62
#2020-03-27|1439.58
#2020-03-30|1466.39
#2020-03-31|1444.29
#2020-04-01|1389.34
#2020-04-02|1430.34
#2020-04-03|1398.55
#2020-04-06|1504.62
#2020-04-07|1492.74
#2020-04-08|1550.09
#2020-04-09|1543.77
#2020-04-10|1543.77
#2020-04-13|1516.99
#2020-04-14|1542.53
#2020-04-15|1514.25
#2020-04-16|1515.80
#2020-04-17|1563.18
#2020-04-20|1521.94
#2020-04-21|1497.20
#2020-04-22|1505.23
#2020-04-23|1539.74
#2020-04-24|1572.82
#2020-04-27|1612.67
#2020-04-28|1609.08
#2020-04-29|1635.09
#2020-04-30|1593.80
#2020-05-01|1560.68
#2020-05-04|1538.98
#2020-05-05|1563.19
#2020-05-06|1545.82
#2020-05-07|1562.86
#2020-05-08|1599.88
#2020-05-11|1588.67
#2020-05-12|1552.42
#2020-05-13|1526.06
#2020-05-14|1531.74
#2020-05-15|1513.62
#2020-05-18|1605.47
#2020-05-19|1595.02
#2020-05-20|1641.75
#2020-05-21|1628.04
#2020-05-22|1641.90
#2020-05-25|1641.90
#2020-05-26|1696.91
#2020-05-27|1739.15
#2020-05-28|1719.56
#2020-05-29|1718.65
#2020-06-01|1708.90
#2020-06-02|1736.46
#2020-06-03|1791.89
#2020-06-04|1783.88
#2020-06-05|1836.92
#2020-06-08|1840.71
#2020-06-09|1810.14
#2020-06-10|1787.09
#2020-06-11|1667.87
#2020-06-12|1694.13
#2020-06-15|1719.71
#2020-06-16|1734.72
#2020-06-17|1737.35
#2020-06-18|1735.90
#2020-06-19|1717.62
#2020-06-22|1717.54
#2020-06-23|1743.20
#2020-06-24|1705.82
#2020-06-25|1720.42
#2020-06-26|1680.77
#2020-06-29|1716.44
#2020-06-30|1750.84
#2020-07-01|1757.17
#2020-07-02|1771.01
#2020-07-03| .
#2020-07-06|1799.08
#2020-07-07|1780.45
#2020-07-08|1783.20
#2020-07-09|1758.60
#2020-07-10|1767.53
#2020-07-13|1774.14
#2020-07-14|1803.35
#2020-07-15|1839.30
#2020-07-16|1859.01
#2020-07-17|1883.99
#2020-07-20|1862.89
#2020-07-21|1874.34
#2020-07-22|1877.91
#2020-07-23|1855.35
#2020-07-24|1856.16
#2020-07-27|1880.55
#2020-07-28|1849.20
#2020-07-29|1901.63
#2020-07-30|1932.27
#2020-07-31|1944.08
#2020-08-03|1937.89
#2020-08-04|1958.55
#2020-08-05|1974.38
#2020-08-06|1993.93
#2020-08-07|2061.00
#2020-08-10|2108.90
#2020-08-11|2111.40
#2020-08-12|2129.12
#2020-08-13|2123.94
#2020-08-14|2141.78
#2020-08-17|2150.11
#2020-08-18|2134.27
#2020-08-19|2136.47
#2020-08-20|2133.07
#2020-08-21|2147.70
#2020-08-24|2171.66
#2020-08-25|2173.88
#2020-08-26|2173.10
#2020-08-27|2183.53
#2020-08-28|2207.89
#2020-08-31|2194.11
#2020-09-01|2219.42
#2020-09-02|2235.79
#2020-09-03|2167.91
#2020-09-04|2179.79
#2020-09-07| .
#2020-09-08|2144.69
#2020-09-09|2191.25
#2020-09-10|2177.87
#2020-09-11|2209.39
#2020-09-14|2232.95
#2020-09-15|2260.34
#2020-09-16|2257.62
#2020-09-17|2254.57
#2020-09-18|2238.36
#2020-09-21|2188.96
#2020-09-22|2209.37
#2020-09-23|2182.91
#2020-09-24|2190.58
#2020-09-25|2230.84
#2020-09-28|2264.43
#2020-09-29|2242.04
#2020-09-30|2227.43
#2020-10-01|2220.35
#2020-10-02|2234.57
#2020-10-05|2279.34
#2020-10-06|2266.69
#2020-10-07|2326.57
#2020-10-08|2325.88
#2020-10-09|2336.18
#2020-10-12|2346.95
#2020-10-13|2327.51
#2020-10-14|2340.71
#2020-10-15|2361.49
#2020-10-16|2352.65
#2020-10-19|2320.60
#2020-10-20|2344.50
#2020-10-21|2305.43
#2020-10-22|2278.30
#2020-10-23|2291.30
#2020-10-26|2242.93
#2020-10-27|2213.25
#2020-10-28|2106.17
#2020-10-29|2153.21
#2020-10-30|2143.59
#2020-11-02|2188.90
#2020-11-03|2255.83
#2020-11-04|2233.92
#2020-11-05|2284.95
#2020-11-06|2285.87
#2020-11-09|2303.45
#2020-11-10|2340.65
#2020-11-11|2335.68
#2020-11-12|2318.36
#2020-11-13|2354.70
#2020-11-16|2408.53
#2020-11-17|2408.38
#2020-11-18|2395.63
#2020-11-19|2393.27
#2020-11-20|2373.52
#2020-11-23|2408.01
#2020-11-24|2452.60
#2020-11-25|2425.39
#2020-11-26|2425.39
#2020-11-27|2414.04
#2020-11-30|2399.00
#2020-12-01|2395.60
#2020-12-02|2401.18
#2020-12-03|2395.96
#2020-12-04|2425.38
#2020-12-07|2424.39
#2020-12-08|2427.22
#2020-12-09|2435.35
#2020-12-10|2390.14
#2020-12-11|2403.65
#2020-12-14|2360.04
#2020-12-15|2379.32
#2020-12-16|2379.89
#2020-12-17|2412.86
#2020-12-18|2408.79
#2020-12-21|2389.47
#2020-12-22|2390.90
#2020-12-23|2385.63
#2020-12-24|2393.14
#2020-12-25|2393.14
#2020-12-28|2393.55
#2020-12-29|2372.82
#2020-12-30|2374.30
#2020-12-31|2392.92
#2021-01-01|2392.92
#2021-01-04|2338.21
#2021-01-05|2351.10
#2021-01-06|2404.21
#2021-01-07|2424.02
#2021-01-08|2445.73
#2021-01-11|2448.13
#2021-01-12|2472.82
#2021-01-13|2455.06
#2021-01-14|2462.37
#2021-01-15|2438.76
#2021-01-18|2438.76
#2021-01-19|2423.72
#2021-01-20|2454.11
#2021-01-21|2424.48
#2021-01-22|2407.28
#2021-01-25|2417.56
#2021-01-26|2378.87
#2021-01-27|2313.00
#2021-01-28|2344.11
#2021-01-29|2294.32
#2021-02-01|2322.30
#2021-02-02|2378.67
#2021-02-03|2374.16
#2021-02-04|2396.91
#2021-02-05|2413.61
#2021-02-08|2414.59
#2021-02-09|2442.17
#2021-02-10|2431.38
#2021-02-11|2430.33
#2021-02-12|2471.37
#2021-02-15|2471.37
#2021-02-16|2466.10
#2021-02-17|2441.69
#2021-02-18|2421.47
#2021-02-19|2447.14
#2021-02-22|2446.51
#2021-02-23|2439.29
#2021-02-24|2473.15
#2021-02-25|2431.53
#2021-02-26|2418.77
#2021-03-01|2471.00
#2021-03-02|2462.39
#2021-03-03|2447.61
#2021-03-04|2388.38
#2021-03-05|2473.25
#2021-03-08|2463.72
#2021-03-09|2484.74
#2021-03-10|2506.61
#2021-03-11|2535.71
#2021-03-12|2546.62
#2021-03-15|2531.75
#2021-03-16|2502.00
#2021-03-17|2510.65
#2021-03-18|2519.95
#2021-03-19|2512.17
#2021-03-22|2507.71
#2021-03-23|2484.56
#2021-03-24|2513.34
#2021-03-25|2554.30
#2021-03-26|2621.59
#2021-03-29|2611.81
#2021-03-30|2624.23
#2021-03-31|2618.83
#2021-04-01|2633.52
#2021-04-02|2633.52
#2021-04-05|2655.76
#2021-04-06|2637.40
#2021-04-07|2627.52
#2021-04-08|2628.79
#2021-04-09|2664.33
#2021-04-12|2683.61
#2021-04-13|2672.76
#2021-04-14|2664.73
#2021-04-15|2685.74
#2021-04-16|2682.08
#2021-04-19|2665.91
#2021-04-20|2667.68
#2021-04-21|2692.48
#2021-04-22|2668.94
#2021-04-23|2708.33
#2021-04-26|2694.18
#2021-04-27|2758.94
#2021-04-28|2768.61
#2021-04-29|2789.60
#2021-04-30|2764.94
#2021-05-03|2819.11
#2021-05-04|2840.15
#2021-05-05|2838.62
#2021-05-06|2866.58
#2021-05-07|2900.77
#2021-05-10|2894.28
#2021-05-11|2862.18
#2021-05-12|2800.47
#2021-05-13|2855.39
#2021-05-14|2884.51
#2021-05-17|2863.88
#2021-05-18|2825.78
#2021-05-19|2819.27
#2021-05-20|2813.40
#2021-05-21|2814.48
#2021-05-24|2835.81
#2021-05-25|2812.23
#2021-05-26|2836.66
#2021-05-27|2849.95
#2021-05-28|2860.62
#2021-05-31|2860.62
#2021-06-01|2861.60
#2021-06-02|2842.55
#2021-06-03|2842.33
#2021-06-04|2835.22
#2021-06-07|2817.10
#2021-06-08|2811.74
#2021-06-09|2765.23
#2021-06-10|2752.52
#2021-06-11|2770.16
#2021-06-14|2758.24
#2021-06-15|2778.80
#2021-06-16|2754.04
#2021-06-17|2707.88
#2021-06-18|2669.71
#2021-06-21|2721.19
#2021-06-22|2740.17
#2021-06-23|2734.70
#2021-06-24|2755.74
#2021-06-25|2756.65
#2021-06-28|2744.61
#2021-06-29|2747.56
#2021-06-30|2761.60
#2021-07-01|2787.79
#2021-07-02|2796.44
#2021-07-05|2796.44
#2021-07-06|2775.04
#2021-07-07|2809.80
#2021-07-08|2724.28
#2021-07-09|2776.99
#2021-07-12|2775.36
#2021-07-13|2756.30
#2021-07-14|2757.43
#2021-07-15|2764.35
#2021-07-16|2733.40
#2021-07-19|2700.81
#2021-07-20|2734.23
#2021-07-21|2753.61
#2021-07-22|2765.34
#2021-07-23|2775.27
#2021-07-26|2767.99
#2021-07-27|2691.07
#2021-07-28|2665.40
#2021-07-29|2676.81
#2021-07-30|2685.07
#2021-08-02|2670.00
#2021-08-03|2704.10
#2021-08-04|2661.29
#2021-08-05|2669.40
#2021-08-06|2687.25
#2021-08-09|2675.36
#2021-08-10|2696.38
#2021-08-11|2751.39
#2021-08-12|2761.86
#2021-08-13|2761.13
#2021-08-16|2774.49
#2021-08-17|2756.77
#2021-08-18|2731.34
#2021-08-19|2710.25
#2021-08-20|2715.83
#2021-08-23|2726.75
#2021-08-24|2718.87
#2021-08-25|2727.73
#2021-08-26|2715.48
#2021-08-27|2735.67
#2021-08-30|2730.19
#2021-08-31|2709.11
#2021-09-01|2715.02
#2021-09-02|2739.10
#2021-09-03|2718.31
#2021-09-06|2718.31
#2021-09-07|2689.68
#2021-09-08|2689.21
#2021-09-09|2644.33
#2021-09-10|2646.89
#2021-09-13|2653.99
#2021-09-14|2617.62
#2021-09-15|2646.13
#2021-09-16|2640.49
#2021-09-17|2607.08
#2021-09-20|2572.11
#2021-09-21|2573.06
#2021-09-22|2548.36
#2021-09-23|2580.60
#2021-09-24|2592.79
#2021-09-27|2595.98
#2021-09-28|2570.21
#2021-09-29|2559.93
#2021-09-30|2511.35
#2021-10-01|2540.99
#2021-10-04|2532.42
#2021-10-05|2581.67
#2021-10-06|2608.17
#2021-10-07|2611.08
#2021-10-08|2629.39
#2021-10-11|2609.96
#2021-10-12|2604.75
#2021-10-13|2624.85
#2021-10-14|2699.08
#2021-10-15|2739.79
#2021-10-18|2744.36
#2021-10-19|2749.60
#2021-10-20|2781.67
#2021-10-21|2816.28
#2021-10-22|2857.49
#2021-10-25|2874.24
#2021-10-26|2914.99
#2021-10-27|2879.24
#2021-10-28|2931.70
#2021-10-29|2932.42
#2021-11-01|2923.70
#2021-11-02|2919.55
#2021-11-03|2938.48
#2021-11-04|2933.82
#2021-11-05|2920.39
#2021-11-08|2940.32
#2021-11-09|2942.46
#2021-11-10|2937.39
#2021-11-11|2941.43
#2021-11-12|2959.79
#2021-11-15|2949.66
#2021-11-16|2954.06
#2021-11-17|2928.96
#2021-11-18|2921.23
#2021-11-19|2925.67
#2021-11-22|2953.98
#2021-11-23|2968.95
#2021-11-24|2951.76
#2021-11-25|2951.76
#2021-11-26|2883.58
#2021-11-29|2887.98
#2021-11-30|2814.49
#2021-12-01|2779.95
#2021-12-02|2855.67
#2021-12-03|2870.30
#2021-12-06|2919.15
#2021-12-07|2955.24
#2021-12-08|2947.29
#2021-12-09|2947.54
#2021-12-10|2961.68
#2021-12-13|2927.53
#2021-12-14|2903.88
#2021-12-15|2932.52
#2021-12-16|2935.54
#2021-12-17|2902.39
#2021-12-20|2857.10
#2021-12-21|2908.41
#2021-12-22|2919.45
#2021-12-23|2959.72
#2021-12-24|2959.72
#2021-12-27|2997.75
#2021-12-28|3005.35
#2021-12-29|3018.77
#2021-12-30|3006.73
#2021-12-31|3024.68
#2022-01-03|2991.28
#2022-01-04|3049.77
#2022-01-05|3018.22
#2022-01-06|3030.65
#2022-01-07|3022.38
#2022-01-10|2960.38
#2022-01-11|2946.81
#2022-01-12|2953.39
#2022-01-13|2959.46
#2022-01-14|2936.77
#2022-01-17|2936.77
#2022-01-18|2875.77
#2022-01-19|2865.39
#2022-01-20|2858.21
#2022-01-21|2833.21
#2022-01-24|2855.45
#2022-01-25|2824.53
#2022-01-26|2800.60
#2022-01-27|2773.80
#2022-01-28|2812.37
#2022-01-31|2832.37
#2022-02-01|2947.83
#2022-02-02|2975.02
#2022-02-03|2922.90
#2022-02-04|2879.43
#2022-02-07|2864.39
#2022-02-08|2887.97
#2022-02-09|2925.02
#2022-02-10|2873.29
#2022-02-11|2808.23
#2022-02-14|2825.04
#2022-02-15|2875.49
#2022-02-16|2892.90
#2022-02-17|2849.11
#2022-02-18|2840.91
#2022-02-21|2840.91
#2022-02-22|2799.39
#2022-02-23|2753.23
#2022-02-24|2776.72
#2022-02-25|2830.43
#2022-02-28|2829.89
#2022-03-01|2777.60
#2022-03-02|2869.49
#2022-03-03|2887.17
#2022-03-04|2909.55
#2022-03-07|2814.78
#2022-03-08|2780.42
#2022-03-09|2820.37
#2022-03-10|2845.82
#2022-03-11|2824.44
#2022-03-14|2801.25
#2022-03-15|2849.65
#2022-03-16|2943.85
#2022-03-17|2970.86
#2022-03-18|2956.27
#2022-03-21|2965.34
#2022-03-22|2978.63
#2022-03-23|2945.92
#2022-03-24|2968.77
#2022-03-25|2985.89
#2022-03-28|3018.49
#2022-03-29|3042.76
#2022-03-30|3031.49
#2022-03-31|2971.93
#2022-04-01|2838.73
#2022-04-04|2821.68
#2022-04-05|2747.18
#2022-04-06|2685.46
#2022-04-07|2686.26
#2022-04-08|2663.04
#2022-04-11|2662.14
#2022-04-12|2661.41
#2022-04-13|2682.82
#2022-04-14|2685.18
#2022-04-15|2685.18
#2022-04-18|2667.08
#2022-04-19|2719.07
#2022-04-20|2734.18
#2022-04-21|2722.63
#2022-04-22|2644.74
#2022-04-25|2671.44
#2022-04-26|2607.00
#2022-04-27|2641.90
#2022-04-28|2702.17
#2022-04-29|2614.18
#2022-05-02|2605.52
#2022-05-03|2614.80
#2022-05-04|2697.36
#2022-05-05|2631.87
#2022-05-06|2621.57
#2022-05-09|2585.28
#2022-05-10|2573.60
#2022-05-11|2550.90
#2022-05-12|2565.25
#2022-05-13|2599.18
#2022-05-16|2578.24
#2022-05-17|2642.78
#2022-05-18|2493.83
#2022-05-19|2431.25
#2022-05-20|2440.52
#2022-05-23|2480.62
#2022-05-24|2470.38
#2022-05-25|2485.94
#2022-05-26|2543.06
#2022-05-27|2592.35
#2022-05-30|2592.35
#2022-05-31|2583.05
#2022-06-01|2575.73
#2022-06-02|2626.86
#2022-06-03|2619.34
#2022-06-06|2638.42
#2022-06-07|2647.62
#2022-06-08|2572.24
#2022-06-09|2529.38
#2022-06-10|2457.33
#2022-06-13|2406.15
#2022-06-14|2446.38
#2022-06-15|2466.75
#2022-06-16|2409.19
#2022-06-17|2396.69
#2022-06-20|2396.69
#2022-06-21|2432.52
#2022-06-22|2426.81
#2022-06-23|2433.48
#2022-06-24|2522.35
#2022-06-27|2507.35
#2022-06-28|2481.48
#2022-06-29|2476.67
#2022-06-30|2473.24
#2022-07-01|2493.41
#2022-07-04|2493.41
#2022-07-05|2466.27
#2022-07-06|2471.80
#2022-07-07|2505.83
#2022-07-08|2486.32
#2022-07-11|2469.55
#2022-07-12|2434.29
#2022-07-13|2409.63
#2022-07-14|2404.77
#2022-07-15|2454.23
#2022-07-18|2455.00
#2022-07-19|2541.03
#2022-07-20|2550.11
#2022-07-21|2562.98
#2022-07-22|2565.79
#2022-07-25|2585.26
#2022-07-26|2550.80
#2022-07-27|2591.53
#2022-07-28|2648.61
#2022-07-29|2711.07
#2022-08-01|2716.93
#2022-08-02|2673.09
#2022-08-03|2692.27
#2022-08-04|2710.78
#2022-08-05|2729.97
#2022-08-08|2717.98
#2022-08-09|2708.82
#2022-08-10|2796.41
#2022-08-11|2818.12
#2022-08-12|2834.94
#2022-08-15|2829.64
#2022-08-16|2849.51
#2022-08-17|2823.57
#2022-08-18|2839.46
#2022-08-19|2809.47
#2022-08-22|2775.72
#2022-08-23|2776.46
#2022-08-24|2777.65
#2022-08-25|2809.30
#2022-08-26|2710.59
#2022-08-29|2695.38
#2022-08-30|2647.78
#2022-08-31|2632.89
#2022-09-01|2645.49
#2022-09-02|2622.21
#2022-09-05|2622.21
#2022-09-06|2630.52
#2022-09-07|2644.52
#2022-09-08|2651.64
#2022-09-09|2693.62
#2022-09-12|2720.38
#2022-09-13|2619.71
#2022-09-14|2582.45
#2022-09-15|2547.39
#2022-09-16|2436.65
#2022-09-19|2480.91
#2022-09-20|2430.60
#2022-09-21|2406.88
#2022-09-22|2361.63
#2022-09-23|2306.86
#2022-09-26|2274.45
#2022-09-27|2278.29
#2022-09-28|2327.86
#2022-09-29|2303.89
#2022-09-30|2256.38
#2022-10-03|2317.50
#2022-10-04|2392.63
#2022-10-05|2368.54
#2022-10-06|2344.70
#2022-10-07|2286.76
#2022-10-10|2282.55
#2022-10-11|2275.97
#2022-10-12|2276.28
#2022-10-13|2322.92
#2022-10-14|2291.79
#2022-10-17|2342.70
#2022-10-18|2371.71
#2022-10-19|2338.51
#2022-10-20|2245.54
#2022-10-21|2295.90
#2022-10-24|2334.88
#2022-10-25|2352.99
#2022-10-26|2377.97
#2022-10-27|2368.70
#2022-10-28|2405.79
#2022-10-31|2406.61
#2022-11-01|2409.49
#2022-11-02|2347.63
#2022-11-03|2366.83
#2022-11-04|2411.65
#2022-11-07|2439.55
#2022-11-08|2475.63
#2022-11-09|2432.53
#2022-11-10|2567.36
#2022-11-11|2634.29
#2022-11-14|2632.35
#2022-11-15|2627.39
#2022-11-16|2595.61
#2022-11-17|2575.58
#2022-11-18|2594.59
#2022-11-21|2611.54
#2022-11-22|2633.67
#2022-11-23|2637.60
#2022-11-24|2637.60
#2022-11-25|2639.74
#2022-11-28|2593.36
#2022-11-29|2638.26
#2022-11-30|2698.24
#2022-12-01|2693.55
#2022-12-02|2681.58
#2022-12-05|2606.33
#2022-12-06|2575.51
#2022-12-07|2573.52
#2022-12-08|2603.17
#2022-12-09|2584.19
#2022-12-12|2653.29
#2022-12-13|2672.62
#2022-12-14|2679.14
#2022-12-15|2613.98
#2022-12-16|2592.12
#2022-12-19|2568.70
#2022-12-20|2532.78
#2022-12-21|2575.33
#2022-12-22|2563.67
#2022-12-23|2582.86
#2022-12-26|2582.86
#2022-12-27|2587.56
#2022-12-28|2543.20
#2022-12-29|2573.15
#2022-12-30|2550.42
#2023-01-02|2550.42
#2023-01-03|2558.47
#2023-01-04|2589.09
#2023-01-05|2547.32
#2023-01-06|2638.95
#2023-01-09|2652.34
#2023-01-10|2648.95
#2023-01-11|2679.99
#2023-01-12|2686.65
#2023-01-13|2679.21
#2023-01-16|2679.21
#2023-01-17|2670.15
#2023-01-18|2642.81
#2023-01-19|2603.08
#2023-01-20|2642.95
#2023-01-23|2680.85
#2023-01-24|2669.84
#2023-01-25|2627.26
#2023-01-26|2644.09
#2023-01-27|2658.93
#2023-01-30|2612.05
#2023-01-31|2693.14
#2023-02-01|2753.71
#2023-02-02|2826.36
#2023-02-03|2807.91
#2023-02-06|2779.98
#2023-02-07|2787.08
#2023-02-08|2764.50
#2023-02-09|2717.15
#2023-02-10|2728.45
#2023-02-13|2747.11
#2023-02-14|2738.64
#2023-02-15|2749.31
#2023-02-16|2713.93
#2023-02-17|2714.74
#2023-02-20|2714.74
#2023-02-21|2640.20
#2023-02-22|2611.96
#2023-02-23|2646.32
#2023-02-24|2640.95
#2023-02-27|2707.03
#2023-02-28|2689.38
#2023-03-01|2702.39
#2023-03-02|2747.22
#2023-03-03|2755.02
#2023-03-06|2740.75
#2023-03-07|2696.68
#2023-03-08|2708.31
#2023-03-09|2662.49
#2023-03-10|2613.11
#2023-03-13|2583.33
#2023-03-14|2599.40
#2023-03-15|2564.05
#2023-03-16|2599.91
#2023-03-17|2571.33
#2023-03-20|2569.72
#2023-03-21|2603.65
#2023-03-22|2556.88
#2023-03-23|2547.04
#2023-03-24|2555.08
#2023-03-27|2591.87
#2023-03-28|2610.22
#2023-03-29|2644.08
#2023-03-30|2646.43
#2023-03-31|2692.44
#2023-04-03|2672.45
#2023-04-04|2615.75
#2023-04-05|2593.73
#2023-04-06|2613.99
#2023-04-07|2613.99
#2023-04-10|2633.45
#2023-04-11|2659.43
#2023-04-12|2653.81
#2023-04-13|2654.48
#2023-04-14|2671.33
#2023-04-17|2682.15
#2023-04-18|2685.53
#2023-04-19|2700.03
#2023-04-20|2705.87
#2023-04-21|2706.12
#2023-04-24|2719.96
#2023-04-25|2616.05
#2023-04-26|2546.95
#2023-04-27|2587.70
#2023-04-28|2621.84
#2023-05-01|2655.64
#2023-05-02|2613.94
#2023-05-03|2605.39
#2023-05-04|2589.98
#2023-05-05|2640.99
#2023-05-08|2628.97
#2023-05-09|2625.19
#2023-05-10|2607.99
#2023-05-11|2597.85
#2023-05-12|2599.79
#2023-05-15|2607.24
#2023-05-16|2570.52
#2023-05-17|2615.36
#2023-05-18|2627.97
#2023-05-19|2623.71
#2023-05-22|2620.16
#2023-05-23|2599.10
#2023-05-24|2555.36
#2023-05-25|2582.80
#2023-05-26|2587.72
#2023-05-29|2587.72
#2023-05-30|2594.34
#2023-05-31|2543.66
#2023-06-01|2577.08
#2023-06-02|2635.09
#2023-06-05|2616.75
#2023-06-06|2615.21
#2023-06-07|2678.10
#2023-06-08|2676.23
#2023-06-09|2656.65
#2023-06-12|2663.19
#2023-06-13|2692.20
#2023-06-14|2719.83
#2023-06-15|2765.03
#2023-06-16|2748.60
#2023-06-19|2748.60
#2023-06-20|2716.96
#2023-06-21|2718.66
#2023-06-22|2712.52
#2023-06-23|2685.78
#2023-06-26|2724.17
#2023-06-27|2775.66
#2023-06-28|2789.84
#2023-06-29|2815.35
#2023-06-30|2831.20
#2023-07-03|2855.66
#2023-07-04|2855.66
#2023-07-05|2821.11
#2023-07-06|2801.60
#2023-07-07|2815.57
#2023-07-10|2847.45
#2023-07-11|2890.51
#2023-07-12|2903.55
#2023-07-13|2903.32
#2023-07-14|2894.99
#2023-07-17|2886.78
#2023-07-18|2934.29
#2023-07-19|2950.75
#2023-07-20|2963.53
#2023-07-21|2937.79
#2023-07-24|2943.97
#2023-07-25|2935.13
#2023-07-26|3010.98
#2023-07-27|2996.01
#2023-07-28|3029.93
#2023-07-31|3023.14
#2023-08-01|3016.98
#2023-08-02|2987.54
#2023-08-03|2973.09
#2023-08-04|2947.10
#2023-08-07|2970.53
#2023-08-08|2950.86
#2023-08-09|2935.59
#2023-08-10|2942.09
#2023-08-11|2932.58
#2023-08-14|2933.56
#2023-08-15|2888.97
#2023-08-16|2863.14
#2023-08-17|2846.91
#2023-08-18|2862.51
#2023-08-21|2847.76
#2023-08-22|2829.25
#2023-08-23|2855.84
#2023-08-24|2830.12
#2023-08-25|2847.88
#2023-08-28|2856.27
#2023-08-29|2871.39
#2023-08-30|2884.17
#2023-08-31|2852.48
#2023-09-01|2870.38
#2023-09-04|2870.38
#2023-09-05|2799.84
#2023-09-06|2786.39
#2023-09-07|2773.16
#2023-09-08|2769.56
#2023-09-11|2775.95
#2023-09-12|2767.46
#2023-09-13|2762.93
#2023-09-14|2806.24
#2023-09-15|2790.46
#2023-09-18|2781.24
#2023-09-19|2766.00
#2023-09-20|2772.94
#2023-09-21|2748.22
#2023-09-22|2741.39
#2023-09-25|2758.18
#2023-09-26|2708.88
#2023-09-27|2709.16
#2023-09-28|2740.80
#2023-09-29|2737.50
#2023-10-02|2715.64
#2023-10-03|2703.33
#2023-10-04|2709.49
#2023-10-05|2689.81
#2023-10-06|2717.05
#2023-10-09|2736.37
#2023-10-10|2763.29
#2023-10-11|2774.95
#2023-10-12|2749.84
#2023-10-13|2716.97
#2023-10-16|2762.74
#2023-10-17|2776.65
#2023-10-18|2697.80
#2023-10-19|2680.36
#2023-10-20|2681.85
#2023-10-23|2640.13
#2023-10-24|2642.61
#2023-10-25|2604.55
#2023-10-26|2557.94
#2023-10-27|2532.85
#2023-10-30|2587.56
#2023-10-31|2606.88
#2023-11-01|2613.25
#2023-11-02|2657.70
#2023-11-03|2685.27
#2023-11-06|2677.04
#2023-11-07|2671.22
#2023-11-08|2673.22
#2023-11-09|2649.45
#2023-11-10|2686.12
#2023-11-13|2681.28
#2023-11-14|2767.27
#2023-11-15|2792.20
#2023-11-16|2789.56
#2023-11-17|2806.18
#2023-11-20|2818.38
#2023-11-21|2825.03
#2023-11-22|2835.41
#2023-11-23|2835.41
#2023-11-24|2850.64
#2023-11-27|2810.85
#2023-11-28|2807.82
#2023-11-29|2820.38
#2023-11-30|2850.83
#2023-12-01|2932.04
#2023-12-04|2947.51
#2023-12-05|2915.58
#2023-12-06|2917.74
#2023-12-07|2925.91
#2023-12-08|2914.72
#2023-12-11|2939.03
#2023-12-12|2946.23
#2023-12-13|2983.22
#2023-12-14|3056.89
#2023-12-15|3066.21
#2023-12-18|3059.54
#2023-12-19|3081.03
#2023-12-20|3004.28
#2023-12-21|3039.90
#2023-12-22|3055.66
#2023-12-25|3055.66
#2023-12-26|3074.91
#2023-12-27|3064.64
#2023-12-28|3069.42
#2023-12-29|3057.39
#2024-01-01|3057.39
#2024-01-02|3040.23
#2024-01-03|3002.26
#2024-01-04|2992.97
#2024-01-05|2992.75
#2024-01-08|3017.64
#2024-01-09|2996.43
#2024-01-10|3014.64
#2024-01-11|2996.32
#2024-01-12|3002.42
#2024-01-15|3002.42
#2024-01-16|2980.35
#2024-01-17|2956.80
#2024-01-18|2994.65
#2024-01-19|3012.59
#2024-01-22|3060.95
#2024-01-23|3072.53
#2024-01-24|3042.65
#2024-01-25|3093.06
#2024-01-26|3080.62
#2024-01-29|3099.20
#2024-01-30|3059.01
#2024-01-31|3017.32
#2024-02-01|3070.61
#2024-02-02|3092.09
#2024-02-05|3073.46
#2024-02-06|3126.77
#2024-02-07|3144.54
#2024-02-08|3153.84
#2024-02-09|3155.48
#2024-02-12|3155.72
#2024-02-13|3109.81
#2024-02-14|3143.08
#2024-02-15|3161.05
#2024-02-16|3140.95
#2024-02-19|3140.95
#2024-02-20|3131.39
#2024-02-21|3160.36
#2024-02-22|3204.85
#2024-02-23|3216.89
#2024-02-26|3200.89
#2024-02-27|3196.89
#2024-02-28|3200.65
#2024-02-29|3218.41
#2024-03-01|3228.05
#2024-03-04|3239.94
#2024-03-05|3223.03
#2024-03-06|3229.63
#2024-03-07|3234.64
#2024-03-08|3234.61
#2024-03-11|3233.19
#2024-03-12|3261.32
#2024-03-13|3246.38
#2024-03-14|3213.66
#2024-03-15|3203.61
#2024-03-18|3202.59
#2024-03-19|3212.02
#2024-03-20|3257.87
#2024-03-21|3289.68
#2024-03-22|3286.77
#2024-03-25|3262.28
#2024-03-26|3210.21
#2024-03-27|3252.70
#2024-03-28|3277.31
#2024-03-29|3277.31
#2024-04-01|3238.01
#2024-04-02|3219.16
#2024-04-03|3239.20
#2024-04-04|3209.91
#2024-04-05|3240.80
#2024-04-08|3231.90
#2024-04-09|3226.09
#2024-04-10|3167.17
#2024-04-11|3181.07
#2024-04-12|3142.35
#2024-04-15|3129.24
#2024-04-16|3099.65
#2024-04-17|3049.34
#2024-04-18|3041.34
#2024-04-19|3050.76
#2024-04-22|3080.28
#2024-04-23|3122.76
#2024-04-24|3066.02
#2024-04-25|3116.63
#2024-04-26|3088.01
#2024-04-29|3098.00
#2024-04-30|3019.72
#2024-05-01|3005.31
#2024-05-02|3041.28
#2024-05-03|3049.84
#2024-05-06|3042.70
#2024-05-07|3065.60
#2024-05-08|3081.50
#2024-05-09|3099.84
#2024-05-10|3120.90
#2024-05-13|3114.98
#2024-05-14|3093.51
#2024-05-15|3109.79
#2024-05-16|3097.06
#2024-05-17|3087.05
#2024-05-20|3075.69
#2024-05-21|3020.26
#2024-05-22|3026.66
#2024-05-23|2987.57
#2024-05-24|2995.51
#2024-05-27|2995.51
#2024-05-28|2970.14
#2024-05-29|2922.21
#2024-05-30|2958.48
#2024-05-31|3006.95
#2024-06-03|2958.73
#2024-06-04|2940.14
#2024-06-05|2976.58
#2024-06-06|2970.89
#2024-06-07|2962.18
#2024-06-10|2978.50
#2024-06-11|2959.43
#2024-06-12|2955.46
#2024-06-13|2927.08
#2024-06-14|2911.21
#2024-06-17|2926.56
#2024-06-18|2933.00
#2024-06-19|2933.00
#2024-06-20|2960.83
#2024-06-21|2963.46
#2024-06-24|2975.47
#2024-06-25|2937.34
#2024-06-26|2983.11
#2024-06-27|2964.57
#2024-06-28|2999.36
#2024-07-01|2981.84
#2024-07-02|2983.78
#2024-07-03|2990.37
#2024-07-04|2990.37
#2024-07-05|2974.29
#2024-07-08|2966.27
#2024-07-09|2934.75
#2024-07-10|2967.09
#2024-07-11|3032.35
#2024-07-12|3059.04
#2024-07-15|3124.75
#2024-07-16|3221.67
#2024-07-17|3201.30
#2024-07-18|3172.69
#2024-07-19|3161.23
#2024-07-22|3179.40
#2024-07-23|3062.19
#2024-07-24|3034.30
#2024-07-25|3058.11
#2024-07-26|3101.24
#2024-07-29|3100.73
#2024-07-30|3122.83
#2024-07-31|3147.74
#2024-08-01|3106.87
#2024-08-02|3030.93
#2024-08-05|2971.12
#2024-08-06|3000.82
#2024-08-07|2965.88
#2024-08-08|3015.60
#2024-08-09|2995.32
#2024-08-12|2976.61
#2024-08-13|3000.74
#2024-08-14|3016.96
#2024-08-15|3056.85
#2024-08-16|3064.10
#2024-08-19|3086.25
#2024-08-20|3076.96
#2024-08-21|3092.77
#2024-08-22|3073.91
#2024-08-23|3117.18
#2024-08-26|3116.81
#2024-08-27|3106.19
#2024-08-28|3114.28
#2024-08-29|3117.11
#2024-08-30|3157.22
#2024-09-02|3157.22
#2024-09-03|3128.93
#2024-09-04|3146.12
#2024-09-05|3079.63
#2024-09-06|3054.96
#2024-09-09|3093.54
#2024-09-10|3103.35
#2024-09-11|3079.26
#2024-09-12|3096.88
#2024-09-13|3095.74
#2024-09-16|3126.73
#2024-09-17|3164.52
#2024-09-18|3161.05
#2024-09-19|3198.89
#2024-09-20|3110.82
#2024-09-23|3112.25
#2024-09-24|3151.17
#2024-09-25|3129.25
#2024-09-26|3128.85
#2024-09-27|3153.06
#2024-09-30|3175.74
#2024-10-01|3146.94
#2024-10-02|3127.26
#2024-10-03|3101.74
#2024-10-04|3112.79
#2024-10-07|3094.09
#2024-10-08|3104.39
#2024-10-09|3131.44
#2024-10-10|3135.31
#2024-10-11|3190.79
#2024-10-14|3220.94
#2024-10-15|3209.01
#2024-10-16|3245.78
#2024-10-17|3192.94
#2024-10-18|3218.60
#2024-10-21|3169.69
#2024-10-22|3180.10
#2024-10-23|3153.58
#2024-10-24|3149.98
#2024-10-25|3157.12
#2024-10-28|3176.81
#2024-10-29|3165.70
#2024-10-30|3173.28
#2024-10-31|3150.41
#2024-11-01|3147.76
#2024-11-04|3138.57
#2024-11-05|3192.83
#2024-11-06|3381.92
#2024-11-07|3327.99
#2024-11-08|3344.52
#2024-11-11|3366.65
#2024-11-12|3328.72
#2024-11-13|3350.47
#2024-11-14|3307.68
#2024-11-15|3281.13
#2024-11-18|3287.24
#2024-11-19|3261.28
#2024-11-20|3254.08
#2024-11-21|3313.61
#2024-11-22|3355.28
#2024-11-25|3422.46
#2024-11-26|3407.40
#2024-11-27|3395.44
#2024-11-28|3395.44
#2024-11-29|3403.08
#2024-12-02|3369.08
#2024-12-03|3318.66
#2024-12-04|3300.54
#2024-12-05|3259.65
#2024-12-06|3242.67
#2024-12-09|3237.52
#2024-12-10|3246.36
#2024-12-11|3224.17
#2024-12-12|3211.26
#2024-12-13|3196.66
#2024-12-16|3176.19
#2024-12-17|3146.57
#2024-12-18|3055.02
#2024-12-19|3025.15
#2024-12-20|3046.60
#2024-12-23|3040.24
#2024-12-24|3067.59
#2024-12-25|3067.59
#2024-12-26|3075.42
#2024-12-27|3063.25
#2024-12-30|3038.38
#2024-12-31|3049.40
#2025-01-01|3049.40
#2025-01-02|3028.82
#2025-01-03|3061.28
#2025-01-06|3065.31
#2025-01-07|3071.75
#2025-01-08|3078.20
#2025-01-09|3078.20
#2025-01-10|3022.86
#2025-01-13|3060.57
#2025-01-14|3100.33
#2025-01-15|3113.63
#2025-01-16|3154.65
#2025-01-17|3144.27
#2025-01-20|3144.27
#2025-01-21|3180.24
#2025-01-22|3169.18
#2025-01-23|3226.18
#2025-01-24|3213.47
#2025-01-27|3258.65
#2025-01-28|3213.04
#2025-01-29|3212.13
#2025-01-30|3160.53
#2025-01-31|3129.63
#2025-02-03|3057.49
#2025-02-04|3079.21
#2025-02-05|3090.28
#2025-02-06|3107.24
#2025-02-07|3085.84
#2025-02-10|3117.48
#2025-02-11|3140.58
#2025-02-12|3097.62
#2025-02-13|3125.09
#2025-02-14|3134.51
#2025-02-17|3134.51
#2025-02-18|3154.67
#2025-02-19|3112.19
#2025-02-20|3110.86
#2025-02-21|3035.02
#2025-02-24|3009.97
#2025-02-25|3033.06
#2025-02-26|3021.95
#2025-02-27|3012.48
#2025-02-28|3051.39
#2025-03-03|3012.87
#2025-03-04|2947.29
#2025-03-05|2976.96
#2025-03-06|2990.52
#2025-03-07|3028.99
#2025-03-10|2989.36
#2025-03-11|2899.77
#2025-03-12|2888.62
#2025-03-13|2847.43
#2025-03-14|2891.79
#2025-03-17|2922.13
#2025-03-18|2907.85
#2025-03-19|2910.85
#2025-03-20|2895.29
#2025-03-21|2866.14
#2025-03-24|2917.73
#2025-03-25|2893.90
#2025-03-26|2908.89
#2025-03-27|2902.59
#2025-03-28|2846.65
#2025-03-31|2872.20
#2025-04-01|2882.92
#2025-04-02|2913.01
#2025-04-03|2679.47
#2025-04-04|2580.51
#2025-04-07|2543.55
#2025-04-08|2498.44
#2025-04-09|2719.50
#2025-04-10|2618.42
#2025-04-11|2626.32
#2025-04-14|2662.52
#2025-04-15|2627.99
#2025-04-16|2571.50
#2025-04-17|2619.92
#2025-04-18|2619.92
#2025-04-21|2578.78
#2025-04-22|2605.34
#2025-04-23|2638.82
#2025-04-24|2691.20
#2025-04-25|2635.88
#2025-04-28|2632.84
#2025-04-29|2635.78
#2025-04-30|2642.47
#2025-05-01|2626.62
#2025-05-02|2693.18
#2025-05-05|2676.04
#2025-05-06|2638.20
#2025-05-07|2652.57
#2025-05-08|2710.00
#2025-05-09|2694.70
#2025-05-12|2874.39
#2025-05-13|2866.71
#2025-05-14|2869.48
#2025-05-15|2884.14
#2025-05-16|2903.20
#2025-05-19|2890.01
#2025-05-20|2866.11
#2025-05-21|2800.18
#2025-05-22|2804.93
#2025-05-23|2787.73
#2025-05-26|2787.73
#2025-05-27|2838.60
#2025-05-28|2812.62
#2025-05-29|2828.98
#2025-05-30|2822.22
#2025-06-02|2796.23
#2025-06-03|2835.17
#2025-06-04|2827.01
#2025-06-05|2815.64
#2025-06-06|2851.26
#2025-06-09|2860.15
#2025-06-10|2904.15
#2025-06-11|2876.82
#2025-06-12|2878.47
#2025-06-13|2844.99
#2025-06-16|2865.84
#2025-06-17|2827.73
#2025-06-18|2835.82
#2025-06-19|2835.82
#2025-06-20|2839.55
#2025-06-23|2882.76
#2025-06-24|2910.79
#2025-06-25|2881.80
#2025-06-26|2900.95
#2025-06-27|2931.57
#2025-06-30|2919.70
#2025-07-01|2999.32
#2025-07-02|3030.26
#2025-07-03|3024.24
#2025-07-04|3024.24
#2025-07-07|2976.73
#2025-07-08|3007.31
#2025-07-09|3008.73
#2025-07-10|3035.16
#2025-07-11|3013.40
#2025-07-14|2987.83
#2025-07-15|2950.93
#2025-07-16|2950.52
#2025-07-17|2967.87
#2025-07-18|2953.54
#2025-07-21|2942.08
#2025-07-22|3006.48
#2025-07-23|3038.79
#2025-07-24|3017.31
#2025-07-25|3058.12
#2025-07-28|3059.65
#2025-07-29|2969.39
#2025-07-30|2935.73
#2025-07-31|2932.56
#2025-08-01|2878.09
#2025-08-04|2906.90
#2025-08-05|2932.79
#2025-08-06|2949.59
#2025-08-07|2918.76
#2025-08-08|2925.13
#2025-08-11|2910.16
#2025-08-12|2961.80
#2025-08-13|3005.10
#2025-08-14|2991.44
#2025-08-15|2971.39
#2025-08-18|2966.92
#2025-08-19|3012.99
#2025-08-20|2984.46
#2025-08-21|2972.93
#2025-08-22|3037.66
#2025-08-25|2983.92
#2025-08-26|2979.05
#2025-08-27|2977.13
#2025-08-28|2979.95
#2025-08-29|2986.73
#2025-09-01|2986.73
#2025-09-02|2955.60
#2025-09-03|2944.10
#2025-09-04|2968.61
#2025-09-05|2967.51
#2025-09-08|2951.29
#2025-09-09|2928.45
#2025-09-10|2921.87
#2025-09-11|2965.32
#2025-09-12|2944.71
#2025-09-15|2950.37
#2025-09-16|2966.01
#2025-09-17|2941.76
#2025-09-18|2978.58
#2025-09-19|2964.67
#2025-09-22|2986.74
#2025-09-23|3011.03
#2025-09-24|3003.67
#2025-09-25|3001.30
#2025-09-26|3034.59
#2025-09-29|3057.79
#2025-09-30|3055.73
#2025-10-01|3048.83
#2025-10-02|3070.77
#2025-10-03|3093.38
#2025-10-06|3108.51
#2025-10-07|3067.52
#2025-10-08|3078.89
#2025-10-09|3047.99
#2025-10-10|2957.21
#2025-10-13|2981.34
#2025-10-14|3018.75
#2025-10-15|3024.67
#2025-10-16|3029.84
#2025-10-17|3036.48
#2025-10-20|3069.75
#2025-10-21|3078.58
#2025-10-22|3052.55
#2025-10-23|3002.41
#2025-10-24|3001.16
#2025-10-27|3025.55
#2025-10-28|3029.23
#2025-10-29|3020.25
#2025-10-30|3043.87
#2025-10-31|3070.71
#2025-11-03|3041.20
#2025-11-04|3049.07
#2025-11-05|3044.76
#2025-11-06|3034.38
#2025-11-07|3072.96
#2025-11-10|3067.21
#2025-11-11|3084.12
#2025-11-12|3096.21
#2025-11-13|3056.60
#2025-11-14|3054.21
#2025-11-17|3012.67
#2025-11-18|3009.53
#2025-11-19|3003.48
#2025-11-20|2981.86
#2025-11-21|3074.44
#2025-11-24|3065.72
#2025-11-25|3123.51
#2025-11-26|3146.56
#2025-11-27|3146.56
#2025-11-28|3158.00
#2025-12-01|3145.45
#2025-12-02|3153.96
#2025-12-03|3212.59
#2025-12-04|3217.67
#2025-12-05|3222.35
#2025-12-08|3212.58
#2025-12-09|3196.49
#2025-12-10|3284.19
#2025-12-11|3299.31
#2025-12-12|3302.31
#2025-12-15|3295.28
#2025-12-16|3271.74
#2025-12-17|3257.92
#2025-12-18|3268.34
#2025-12-19|3278.13
#2025-12-22|3293.05
#2025-12-23|3286.61
#2025-12-24|3297.93
#2025-12-25|3297.93
#2025-12-26|3291.99
#2025-12-29|3281.87
#2025-12-30|3273.90
#2025-12-31|3247.34
#2026-01-01|3247.34
#2026-01-02|3292.49
#2026-01-05|3334.25
#2026-01-06|3400.84
#2026-01-07|3338.81
#2026-01-08|3399.83
#2026-01-09|3418.28
#2026-01-12|3427.40
#2026-01-13|3424.36
#2026-01-14|3423.60
#2026-01-15|3469.38
#2026-01-16|3447.61
#2026-01-19|3447.61
#2026-01-20|3379.35
#2026-01-21|3477.74
#2026-01-22|3489.27
#2026-01-23|3452.64
#2026-01-26|3459.52
#2026-01-27|3469.39
#2026-01-28|3437.84
#2026-01-29|3456.70
#2026-01-30|3456.37
#2026-02-02|3529.25
#2026-02-03|3617.05
#2026-02-04|3726.78
#2026-02-05|3720.19
#2026-02-06|3778.70
#2026-02-09|3767.74
#2026-02-10|3795.97
#2026-02-11|3824.07
#2026-02-12|3748.97
#2026-02-13|3787.17
#2026-02-16|3787.17
#2026-02-17|3794.68
#2026-02-18|3824.32
#2026-02-19|3823.14
#2026-02-20|3886.91
#2026-02-23|3821.42
#2026-02-24|3851.28
#2026-02-25|3799.83
#2026-02-26|3847.23
#2026-02-27|3857.62
#2026-03-02|3861.36
#2026-03-03|3834.70
#2026-03-04|3851.11
#2026-03-05|3738.70
#2026-03-06|3617.51
#2026-03-09|3634.97
#2026-03-10|3598.85
#2026-03-11|3580.41
#2026-03-12|3469.88
#2026-03-13|3450.77
#2026-03-16|3472.68
#2026-03-17|3485.13
#2026-03-18|3437.38
#2026-03-19|3414.37
#2026-03-20|3400.11
#2026-03-23|3451.88
#2026-03-24|3476.16
#2026-03-25|3498.36
#2026-03-26|3465.49
#2026-03-27|3431.09
#2026-03-30|3416.74
#2026-03-31|3518.36
#2026-04-01|3546.49
#2026-04-02|3551.24
#2026-04-03|3551.24
#2026-04-06|3562.11
#2026-04-07|3553.99
#2026-04-08|3671.39