Table Data - Nasdaq US Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq US Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 432.12 |
| 2001-04-02 | 430.21 |
| 2001-04-03 | 413.58 |
| 2001-04-04 | 414.15 |
| 2001-04-05 | 435.22 |
| 2001-04-06 | 426.17 |
| 2001-04-09 | 433.17 |
| 2001-04-10 | 447.97 |
| 2001-04-11 | 442.25 |
| 2001-04-12 | 453.45 |
| 2001-04-13 | . |
| 2001-04-16 | 451.49 |
| 2001-04-17 | 456.69 |
| 2001-04-18 | 480.31 |
| 2001-04-19 | 483.99 |
| 2001-04-20 | 479.92 |
| 2001-04-23 | 472.20 |
| 2001-04-24 | 466.44 |
| 2001-04-25 | 477.87 |
| 2001-04-26 | 487.34 |
| 2001-04-27 | 494.28 |
| 2001-04-30 | 488.45 |
| 2001-05-01 | 490.53 |
| 2001-05-02 | 491.47 |
| 2001-05-03 | 485.27 |
| 2001-05-04 | 493.67 |
| 2001-05-07 | 494.31 |
| 2001-05-08 | 493.09 |
| 2001-05-09 | 492.71 |
| 2001-05-10 | 497.41 |
| 2001-05-11 | 492.00 |
| 2001-05-14 | 496.09 |
| 2001-05-15 | 499.01 |
| 2001-05-16 | 516.90 |
| 2001-05-17 | 521.13 |
| 2001-05-18 | 524.56 |
| 2001-05-21 | 531.21 |
| 2001-05-22 | 527.46 |
| 2001-05-23 | 516.19 |
| 2001-05-24 | 515.72 |
| 2001-05-25 | 506.23 |
| 2001-05-28 | . |
| 2001-05-29 | 503.29 |
| 2001-05-30 | 495.80 |
| 2001-05-31 | 498.76 |
| 2001-06-01 | 500.10 |
| 2001-06-04 | 503.12 |
| 2001-06-05 | 505.89 |
| 2001-06-06 | 501.29 |
| 2001-06-07 | 502.91 |
| 2001-06-08 | 495.45 |
| 2001-06-11 | 488.45 |
| 2001-06-12 | 493.46 |
| 2001-06-13 | 488.39 |
| 2001-06-14 | 484.13 |
| 2001-06-15 | 484.36 |
| 2001-06-18 | 485.06 |
| 2001-06-19 | 480.33 |
| 2001-06-20 | 485.94 |
| 2001-06-21 | 488.78 |
| 2001-06-22 | 487.57 |
| 2001-06-25 | 479.28 |
| 2001-06-26 | 475.61 |
| 2001-06-27 | 473.34 |
| 2001-06-28 | 478.48 |
| 2001-06-29 | 477.07 |
| 2001-07-02 | 483.51 |
| 2001-07-03 | 481.72 |
| 2001-07-04 | . |
| 2001-07-05 | 477.18 |
| 2001-07-06 | 464.98 |
| 2001-07-09 | 465.86 |
| 2001-07-10 | 459.23 |
| 2001-07-11 | 451.76 |
| 2001-07-12 | 469.73 |
| 2001-07-13 | 472.16 |
| 2001-07-16 | 464.03 |
| 2001-07-17 | 467.93 |
| 2001-07-18 | 467.81 |
| 2001-07-19 | 471.09 |
| 2001-07-20 | 470.99 |
| 2001-07-23 | 462.09 |
| 2001-07-24 | 451.11 |
| 2001-07-25 | 453.66 |
| 2001-07-26 | 456.66 |
| 2001-07-27 | 461.78 |
| 2001-07-30 | 456.96 |
| 2001-07-31 | 458.67 |
| 2001-08-01 | 456.93 |
| 2001-08-02 | 454.55 |
| 2001-08-03 | 456.22 |
| 2001-08-06 | 448.41 |
| 2001-08-07 | 454.53 |
| 2001-08-08 | 446.27 |
| 2001-08-09 | 446.90 |
| 2001-08-10 | 452.33 |
| 2001-08-13 | 450.80 |
| 2001-08-14 | 448.65 |
| 2001-08-15 | 447.13 |
| 2001-08-16 | 447.67 |
| 2001-08-17 | 440.62 |
| 2001-08-20 | 444.23 |
| 2001-08-21 | 438.27 |
| 2001-08-22 | 441.83 |
| 2001-08-23 | 441.70 |
| 2001-08-24 | 450.61 |
| 2001-08-27 | 450.91 |
| 2001-08-28 | 443.67 |
| 2001-08-29 | 439.19 |
| 2001-08-30 | 433.47 |
| 2001-08-31 | 437.86 |
| 2001-09-03 | . |
| 2001-09-04 | 435.60 |
| 2001-09-05 | 437.44 |
| 2001-09-06 | 428.46 |
| 2001-09-07 | 417.12 |
| 2001-09-10 | 415.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 381.47 |
| 2001-09-18 | 374.84 |
| 2001-09-19 | 364.87 |
| 2001-09-20 | 344.69 |
| 2001-09-21 | 346.86 |
| 2001-09-24 | 372.59 |
| 2001-09-25 | 374.55 |
| 2001-09-26 | 370.59 |
| 2001-09-27 | 374.47 |
| 2001-09-28 | 385.62 |
| 2001-10-01 | 382.82 |
| 2001-10-02 | 388.48 |
| 2001-10-03 | 396.92 |
| 2001-10-04 | 395.67 |
| 2001-10-05 | 396.56 |
| 2001-10-08 | 392.13 |
| 2001-10-09 | 391.34 |
| 2001-10-10 | 402.15 |
| 2001-10-11 | 412.60 |
| 2001-10-12 | 409.71 |
| 2001-10-15 | 409.68 |
| 2001-10-16 | 409.85 |
| 2001-10-17 | 399.91 |
| 2001-10-18 | 398.13 |
| 2001-10-19 | 398.62 |
| 2001-10-22 | 403.15 |
| 2001-10-23 | 401.72 |
| 2001-10-24 | 403.03 |
| 2001-10-25 | 409.82 |
| 2001-10-26 | 417.08 |
| 2001-10-29 | 403.63 |
| 2001-10-30 | 394.38 |
| 2001-10-31 | 395.29 |
| 2001-11-01 | 405.60 |
| 2001-11-02 | 410.22 |
| 2001-11-05 | 417.39 |
| 2001-11-06 | 423.30 |
| 2001-11-07 | 422.23 |
| 2001-11-08 | 427.02 |
| 2001-11-09 | 427.01 |
| 2001-11-12 | 422.11 |
| 2001-11-13 | 431.31 |
| 2001-11-14 | 434.56 |
| 2001-11-15 | 437.98 |
| 2001-11-16 | 435.92 |
| 2001-11-19 | 441.23 |
| 2001-11-20 | 437.57 |
| 2001-11-21 | 433.68 |
| 2001-11-22 | . |
| 2001-11-23 | 439.37 |
| 2001-11-26 | 443.46 |
| 2001-11-27 | 442.16 |
| 2001-11-28 | 432.50 |
| 2001-11-29 | 435.18 |
| 2001-11-30 | 432.35 |
| 2001-12-03 | 424.64 |
| 2001-12-04 | 431.29 |
| 2001-12-05 | 440.50 |
| 2001-12-06 | 441.93 |
| 2001-12-07 | 438.48 |
| 2001-12-10 | 431.83 |
| 2001-12-11 | 432.48 |
| 2001-12-12 | 432.66 |
| 2001-12-13 | 428.31 |
| 2001-12-14 | 430.44 |
| 2001-12-17 | 436.18 |
| 2001-12-18 | 443.57 |
| 2001-12-19 | 447.90 |
| 2001-12-20 | 446.21 |
| 2001-12-21 | 449.77 |
| 2001-12-24 | 450.08 |
| 2001-12-25 | . |
| 2001-12-26 | 449.98 |
| 2001-12-27 | 453.86 |
| 2001-12-28 | 454.82 |
| 2001-12-31 | 449.63 |
| 2002-01-01 | . |
| 2002-01-02 | 450.66 |
| 2002-01-03 | 450.64 |
| 2002-01-04 | 455.50 |
| 2002-01-07 | 448.21 |
| 2002-01-08 | 445.33 |
| 2002-01-09 | 443.09 |
| 2002-01-10 | 442.20 |
| 2002-01-11 | 433.96 |
| 2002-01-14 | 431.54 |
| 2002-01-15 | 430.74 |
| 2002-01-16 | 420.17 |
| 2002-01-17 | 426.63 |
| 2002-01-18 | 426.84 |
| 2002-01-21 | . |
| 2002-01-22 | 425.24 |
| 2002-01-23 | 422.95 |
| 2002-01-24 | 426.46 |
| 2002-01-25 | 432.54 |
| 2002-01-28 | 430.97 |
| 2002-01-29 | 413.22 |
| 2002-01-30 | 418.57 |
| 2002-01-31 | 424.61 |
| 2002-02-01 | 422.15 |
| 2002-02-04 | 406.11 |
| 2002-02-05 | 403.91 |
| 2002-02-06 | 407.97 |
| 2002-02-07 | 409.28 |
| 2002-02-08 | 413.20 |
| 2002-02-11 | 420.87 |
| 2002-02-12 | 417.63 |
| 2002-02-13 | 420.40 |
| 2002-02-14 | 419.00 |
| 2002-02-15 | 416.54 |
| 2002-02-18 | . |
| 2002-02-19 | 410.26 |
| 2002-02-20 | 418.14 |
| 2002-02-21 | 416.45 |
| 2002-02-22 | 419.91 |
| 2002-02-25 | 429.58 |
| 2002-02-26 | 428.96 |
| 2002-02-27 | 431.67 |
| 2002-02-28 | 430.03 |
| 2002-03-01 | 439.57 |
| 2002-03-04 | 454.20 |
| 2002-03-05 | 450.16 |
| 2002-03-06 | 460.29 |
| 2002-03-07 | 456.67 |
| 2002-03-08 | 458.12 |
| 2002-03-11 | 461.62 |
| 2002-03-12 | 459.29 |
| 2002-03-13 | 452.08 |
| 2002-03-14 | 453.03 |
| 2002-03-15 | 453.65 |
| 2002-03-18 | 453.28 |
| 2002-03-19 | 454.59 |
| 2002-03-20 | 447.85 |
| 2002-03-21 | 440.00 |
| 2002-03-22 | 439.84 |
| 2002-03-25 | 431.42 |
| 2002-03-26 | 435.23 |
| 2002-03-27 | 438.37 |
| 2002-03-28 | 439.52 |
| 2002-03-29 | . |
| 2002-04-01 | 438.77 |
| 2002-04-02 | 435.78 |
| 2002-04-03 | 429.60 |
| 2002-04-04 | 433.34 |
| 2002-04-05 | 434.45 |
| 2002-04-08 | 434.99 |
| 2002-04-09 | 433.82 |
| 2002-04-10 | 441.40 |
| 2002-04-11 | 422.89 |
| 2002-04-12 | 424.25 |
| 2002-04-15 | 414.27 |
| 2002-04-16 | 423.51 |
| 2002-04-17 | 421.71 |
| 2002-04-18 | 419.68 |
| 2002-04-19 | 419.54 |
| 2002-04-22 | 411.88 |
| 2002-04-23 | 411.18 |
| 2002-04-24 | 407.71 |
| 2002-04-25 | 404.08 |
| 2002-04-26 | 398.94 |
| 2002-04-29 | 391.85 |
| 2002-04-30 | 400.70 |
| 2002-05-01 | 403.41 |
| 2002-05-02 | 403.66 |
| 2002-05-03 | 403.17 |
| 2002-05-06 | 394.08 |
| 2002-05-07 | 394.26 |
| 2002-05-08 | 410.56 |
| 2002-05-09 | 402.04 |
| 2002-05-10 | 395.72 |
| 2002-05-13 | 399.55 |
| 2002-05-14 | 409.10 |
| 2002-05-15 | 408.17 |
| 2002-05-16 | 411.50 |
| 2002-05-17 | 418.65 |
| 2002-05-20 | 413.08 |
| 2002-05-21 | 407.27 |
| 2002-05-22 | 407.82 |
| 2002-05-23 | 415.56 |
| 2002-05-24 | 411.11 |
| 2002-05-27 | . |
| 2002-05-28 | 406.26 |
| 2002-05-29 | 401.42 |
| 2002-05-30 | 400.57 |
| 2002-05-31 | 402.54 |
| 2002-06-03 | 390.18 |
| 2002-06-04 | 388.31 |
| 2002-06-05 | 392.22 |
| 2002-06-06 | 385.08 |
| 2002-06-07 | 386.16 |
| 2002-06-10 | 387.91 |
| 2002-06-11 | 382.74 |
| 2002-06-12 | 386.15 |
| 2002-06-13 | 383.25 |
| 2002-06-14 | 381.06 |
| 2002-06-17 | 390.76 |
| 2002-06-18 | 394.73 |
| 2002-06-19 | 390.17 |
| 2002-06-20 | 386.48 |
| 2002-06-21 | 378.97 |
| 2002-06-24 | 380.56 |
| 2002-06-25 | 371.65 |
| 2002-06-26 | 372.76 |
| 2002-06-27 | 378.69 |
| 2002-06-28 | 377.82 |
| 2002-07-01 | 371.07 |
| 2002-07-02 | 363.88 |
| 2002-07-03 | 362.88 |
| 2002-07-04 | . |
| 2002-07-05 | 379.27 |
| 2002-07-08 | 373.66 |
| 2002-07-09 | 365.47 |
| 2002-07-10 | 353.44 |
| 2002-07-11 | 354.50 |
| 2002-07-12 | 355.97 |
| 2002-07-15 | 352.13 |
| 2002-07-16 | 345.50 |
| 2002-07-17 | 349.98 |
| 2002-07-18 | 341.68 |
| 2002-07-19 | 329.31 |
| 2002-07-22 | 320.11 |
| 2002-07-23 | 314.88 |
| 2002-07-24 | 331.21 |
| 2002-07-25 | 331.08 |
| 2002-07-26 | 338.19 |
| 2002-07-29 | 359.54 |
| 2002-07-30 | 363.99 |
| 2002-07-31 | 364.50 |
| 2002-08-01 | 357.11 |
| 2002-08-02 | 343.71 |
| 2002-08-05 | 331.18 |
| 2002-08-06 | 344.14 |
| 2002-08-07 | 352.23 |
| 2002-08-08 | 363.34 |
| 2002-08-09 | 364.18 |
| 2002-08-12 | 361.82 |
| 2002-08-13 | 350.80 |
| 2002-08-14 | 359.16 |
| 2002-08-15 | 362.89 |
| 2002-08-16 | 361.62 |
| 2002-08-19 | 371.79 |
| 2002-08-20 | 366.67 |
| 2002-08-21 | 369.91 |
| 2002-08-22 | 373.87 |
| 2002-08-23 | 366.37 |
| 2002-08-26 | 367.16 |
| 2002-08-27 | 365.87 |
| 2002-08-28 | 358.73 |
| 2002-08-29 | 354.05 |
| 2002-08-30 | 354.88 |
| 2002-09-02 | . |
| 2002-09-03 | 340.68 |
| 2002-09-04 | 345.90 |
| 2002-09-05 | 339.37 |
| 2002-09-06 | 344.91 |
| 2002-09-09 | 348.66 |
| 2002-09-10 | 351.41 |
| 2002-09-11 | 352.18 |
| 2002-09-12 | 345.19 |
| 2002-09-13 | 337.23 |
| 2002-09-16 | 340.87 |
| 2002-09-17 | 336.01 |
| 2002-09-18 | 332.61 |
| 2002-09-19 | 324.71 |
| 2002-09-20 | 326.72 |
| 2002-09-23 | 322.21 |
| 2002-09-24 | 314.51 |
| 2002-09-25 | 323.86 |
| 2002-09-26 | 327.63 |
| 2002-09-27 | 313.81 |
| 2002-09-30 | 310.97 |
| 2002-10-01 | 324.79 |
| 2002-10-02 | 312.25 |
| 2002-10-03 | 310.14 |
| 2002-10-04 | 301.46 |
| 2002-10-07 | 293.19 |
| 2002-10-08 | 296.73 |
| 2002-10-09 | 284.83 |
| 2002-10-10 | 295.66 |
| 2002-10-11 | 309.99 |
| 2002-10-14 | 308.42 |
| 2002-10-15 | 324.11 |
| 2002-10-16 | 315.73 |
| 2002-10-17 | 325.94 |
| 2002-10-18 | 325.09 |
| 2002-10-21 | 334.30 |
| 2002-10-22 | 329.30 |
| 2002-10-23 | 332.53 |
| 2002-10-24 | 327.24 |
| 2002-10-25 | 330.17 |
| 2002-10-28 | 325.80 |
| 2002-10-29 | 324.07 |
| 2002-10-30 | 324.77 |
| 2002-10-31 | 324.18 |
| 2002-11-01 | 330.44 |
| 2002-11-04 | 333.14 |
| 2002-11-05 | 335.22 |
| 2002-11-06 | 341.12 |
| 2002-11-07 | 334.17 |
| 2002-11-08 | 330.42 |
| 2002-11-11 | 320.92 |
| 2002-11-12 | 322.53 |
| 2002-11-13 | 323.34 |
| 2002-11-14 | 327.73 |
| 2002-11-15 | 326.59 |
| 2002-11-18 | 323.13 |
| 2002-11-19 | 324.02 |
| 2002-11-20 | 330.07 |
| 2002-11-21 | 344.13 |
| 2002-11-22 | 342.15 |
| 2002-11-25 | 343.15 |
| 2002-11-26 | 337.17 |
| 2002-11-27 | 348.07 |
| 2002-11-28 | . |
| 2002-11-29 | 348.82 |
| 2002-12-02 | 349.51 |
| 2002-12-03 | 343.46 |
| 2002-12-04 | 342.43 |
| 2002-12-05 | 336.92 |
| 2002-12-06 | 339.12 |
| 2002-12-09 | 331.73 |
| 2002-12-10 | 335.97 |
| 2002-12-11 | 337.62 |
| 2002-12-12 | 335.70 |
| 2002-12-13 | 329.79 |
| 2002-12-16 | 338.61 |
| 2002-12-17 | 335.31 |
| 2002-12-18 | 332.93 |
| 2002-12-19 | 331.01 |
| 2002-12-20 | 335.73 |
| 2002-12-23 | 335.38 |
| 2002-12-24 | 333.45 |
| 2002-12-25 | . |
| 2002-12-26 | 333.53 |
| 2002-12-27 | 328.72 |
| 2002-12-30 | 329.45 |
| 2002-12-31 | 331.79 |
| 2003-01-01 | . |
| 2003-01-02 | 342.69 |
| 2003-01-03 | 341.53 |
| 2003-01-06 | 346.96 |
| 2003-01-07 | 344.02 |
| 2003-01-08 | 338.92 |
| 2003-01-09 | 344.23 |
| 2003-01-10 | 343.18 |
| 2003-01-13 | 342.00 |
| 2003-01-14 | 342.71 |
| 2003-01-15 | 337.36 |
| 2003-01-16 | 337.00 |
| 2003-01-17 | 333.38 |
| 2003-01-20 | . |
| 2003-01-21 | 325.94 |
| 2003-01-22 | 319.18 |
| 2003-01-23 | 324.12 |
| 2003-01-24 | 315.82 |
| 2003-01-27 | 311.88 |
| 2003-01-28 | 315.95 |
| 2003-01-29 | 315.97 |
| 2003-01-30 | 310.20 |
| 2003-01-31 | 315.98 |
| 2003-02-03 | 318.09 |
| 2003-02-04 | 313.96 |
| 2003-02-05 | 313.49 |
| 2003-02-06 | 310.50 |
| 2003-02-07 | 308.04 |
| 2003-02-10 | 308.75 |
| 2003-02-11 | 306.78 |
| 2003-02-12 | 302.82 |
| 2003-02-13 | 300.60 |
| 2003-02-14 | 306.49 |
| 2003-02-17 | . |
| 2003-02-18 | 311.62 |
| 2003-02-19 | 312.20 |
| 2003-02-20 | 309.53 |
| 2003-02-21 | 313.91 |
| 2003-02-24 | 306.62 |
| 2003-02-25 | 309.53 |
| 2003-02-26 | 306.36 |
| 2003-02-27 | 310.29 |
| 2003-02-28 | 311.08 |
| 2003-03-03 | 309.71 |
| 2003-03-04 | 304.58 |
| 2003-03-05 | 306.00 |
| 2003-03-06 | 303.60 |
| 2003-03-07 | 306.18 |
| 2003-03-10 | 297.86 |
| 2003-03-11 | 293.64 |
| 2003-03-12 | 295.46 |
| 2003-03-13 | 305.97 |
| 2003-03-14 | 308.76 |
| 2003-03-17 | 320.01 |
| 2003-03-18 | 322.28 |
| 2003-03-19 | 325.57 |
| 2003-03-20 | 325.62 |
| 2003-03-21 | 335.67 |
| 2003-03-24 | 323.46 |
| 2003-03-25 | 326.08 |
| 2003-03-26 | 323.28 |
| 2003-03-27 | 322.52 |
| 2003-03-28 | 319.69 |
| 2003-03-31 | 314.65 |
| 2003-04-01 | 318.41 |
| 2003-04-02 | 327.43 |
| 2003-04-03 | 327.28 |
| 2003-04-04 | 326.85 |
| 2003-04-07 | 328.87 |
| 2003-04-08 | 329.09 |
| 2003-04-09 | 323.95 |
| 2003-04-10 | 325.20 |
| 2003-04-11 | 324.55 |
| 2003-04-14 | 329.90 |
| 2003-04-15 | 333.55 |
| 2003-04-16 | 329.34 |
| 2003-04-17 | 335.03 |
| 2003-04-18 | . |
| 2003-04-21 | 333.92 |
| 2003-04-22 | 342.34 |
| 2003-04-23 | 344.99 |
| 2003-04-24 | 342.27 |
| 2003-04-25 | 339.09 |
| 2003-04-28 | 345.70 |
| 2003-04-29 | 346.24 |
| 2003-04-30 | 346.86 |
| 2003-05-01 | 344.39 |
| 2003-05-02 | 349.04 |
| 2003-05-05 | 346.88 |
| 2003-05-06 | 350.01 |
| 2003-05-07 | 347.54 |
| 2003-05-08 | 343.87 |
| 2003-05-09 | 349.67 |
| 2003-05-12 | 353.15 |
| 2003-05-13 | 350.90 |
| 2003-05-14 | 350.61 |
| 2003-05-15 | 353.08 |
| 2003-05-16 | 350.36 |
| 2003-05-19 | 343.09 |
| 2003-05-20 | 342.91 |
| 2003-05-21 | 342.09 |
| 2003-05-22 | 345.04 |
| 2003-05-23 | 345.59 |
| 2003-05-26 | . |
| 2003-05-27 | 352.17 |
| 2003-05-28 | 352.49 |
| 2003-05-29 | 350.68 |
| 2003-05-30 | 357.46 |
| 2003-06-02 | 360.29 |
| 2003-06-03 | 360.55 |
| 2003-06-04 | 365.73 |
| 2003-06-05 | 367.85 |
| 2003-06-06 | 369.85 |
| 2003-06-09 | 365.24 |
| 2003-06-10 | 369.00 |
| 2003-06-11 | 374.97 |
| 2003-06-12 | 376.26 |
| 2003-06-13 | 371.76 |
| 2003-06-16 | 379.62 |
| 2003-06-17 | 379.33 |
| 2003-06-18 | 377.67 |
| 2003-06-19 | 371.30 |
| 2003-06-20 | 371.85 |
| 2003-06-23 | 367.12 |
| 2003-06-24 | 367.34 |
| 2003-06-25 | 362.98 |
| 2003-06-26 | 365.56 |
| 2003-06-27 | 361.54 |
| 2003-06-30 | 362.08 |
| 2003-07-01 | 363.21 |
| 2003-07-02 | 365.98 |
| 2003-07-03 | 363.63 |
| 2003-07-04 | . |
| 2003-07-07 | 370.56 |
| 2003-07-08 | 371.77 |
| 2003-07-09 | 368.69 |
| 2003-07-10 | 364.60 |
| 2003-07-11 | 366.56 |
| 2003-07-14 | 367.53 |
| 2003-07-15 | 365.39 |
| 2003-07-16 | 364.33 |
| 2003-07-17 | 361.61 |
| 2003-07-18 | 368.04 |
| 2003-07-21 | 364.03 |
| 2003-07-22 | 368.02 |
| 2003-07-23 | 368.84 |
| 2003-07-24 | 367.33 |
| 2003-07-25 | 375.10 |
| 2003-07-28 | 375.43 |
| 2003-07-29 | 371.81 |
| 2003-07-30 | 371.51 |
| 2003-07-31 | 375.08 |
| 2003-08-01 | 373.72 |
| 2003-08-04 | 374.25 |
| 2003-08-05 | 367.57 |
| 2003-08-06 | 365.93 |
| 2003-08-07 | 368.39 |
| 2003-08-08 | 370.07 |
| 2003-08-11 | 371.99 |
| 2003-08-12 | 376.05 |
| 2003-08-13 | 375.34 |
| 2003-08-14 | 379.63 |
| 2003-08-15 | 381.22 |
| 2003-08-18 | 388.49 |
| 2003-08-19 | 391.20 |
| 2003-08-20 | 388.75 |
| 2003-08-21 | 393.70 |
| 2003-08-22 | 390.33 |
| 2003-08-25 | 388.23 |
| 2003-08-26 | 388.93 |
| 2003-08-27 | 389.23 |
| 2003-08-28 | 390.95 |
| 2003-08-29 | 392.74 |
| 2003-09-01 | . |
| 2003-09-02 | 398.68 |
| 2003-09-03 | 402.17 |
| 2003-09-04 | 402.25 |
| 2003-09-05 | 398.62 |
| 2003-09-08 | 401.50 |
| 2003-09-09 | 397.23 |
| 2003-09-10 | 391.52 |
| 2003-09-11 | 394.27 |
| 2003-09-12 | 394.67 |
| 2003-09-15 | 393.66 |
| 2003-09-16 | 400.06 |
| 2003-09-17 | 397.88 |
| 2003-09-18 | 402.68 |
| 2003-09-19 | 401.96 |
| 2003-09-22 | 396.38 |
| 2003-09-23 | 397.32 |
| 2003-09-24 | 389.03 |
| 2003-09-25 | 385.20 |
| 2003-09-26 | 381.72 |
| 2003-09-29 | 385.82 |
| 2003-09-30 | 381.10 |
| 2003-10-01 | 389.48 |
| 2003-10-02 | 390.70 |
| 2003-10-03 | 394.99 |
| 2003-10-06 | 395.74 |
| 2003-10-07 | 397.04 |
| 2003-10-08 | 394.84 |
| 2003-10-09 | 396.70 |
| 2003-10-10 | 394.03 |
| 2003-10-13 | 395.42 |
| 2003-10-14 | 397.78 |
| 2003-10-15 | 396.41 |
| 2003-10-16 | 396.82 |
| 2003-10-17 | 392.99 |
| 2003-10-20 | 394.95 |
| 2003-10-21 | 394.27 |
| 2003-10-22 | 388.85 |
| 2003-10-23 | 389.45 |
| 2003-10-24 | 389.06 |
| 2003-10-27 | 389.35 |
| 2003-10-28 | 394.25 |
| 2003-10-29 | 397.41 |
| 2003-10-30 | 399.95 |
| 2003-10-31 | 400.82 |
| 2003-11-03 | 402.79 |
| 2003-11-04 | 403.23 |
| 2003-11-05 | 402.37 |
| 2003-11-06 | 404.95 |
| 2003-11-07 | 404.13 |
| 2003-11-10 | 401.34 |
| 2003-11-11 | 400.38 |
| 2003-11-12 | 406.99 |
| 2003-11-13 | 406.00 |
| 2003-11-14 | 401.27 |
| 2003-11-17 | 398.85 |
| 2003-11-18 | 398.12 |
| 2003-11-19 | 403.31 |
| 2003-11-20 | 400.37 |
| 2003-11-21 | 399.22 |
| 2003-11-24 | 404.88 |
| 2003-11-25 | 407.41 |
| 2003-11-26 | 408.20 |
| 2003-11-27 | . |
| 2003-11-28 | 408.30 |
| 2003-12-01 | 413.95 |
| 2003-12-02 | 414.17 |
| 2003-12-03 | 415.21 |
| 2003-12-04 | 416.12 |
| 2003-12-05 | 413.65 |
| 2003-12-08 | 416.83 |
| 2003-12-09 | 416.63 |
| 2003-12-10 | 416.05 |
| 2003-12-11 | 423.09 |
| 2003-12-12 | 423.38 |
| 2003-12-15 | 422.72 |
| 2003-12-16 | 426.05 |
| 2003-12-17 | 426.55 |
| 2003-12-18 | 430.81 |
| 2003-12-19 | 431.08 |
| 2003-12-22 | 433.97 |
| 2003-12-23 | 434.98 |
| 2003-12-24 | 433.33 |
| 2003-12-25 | . |
| 2003-12-26 | 433.12 |
| 2003-12-29 | 437.43 |
| 2003-12-30 | 436.17 |
| 2003-12-31 | 437.62 |
| 2004-01-01 | . |
| 2004-01-02 | 436.51 |
| 2004-01-05 | 442.07 |
| 2004-01-06 | 441.03 |
| 2004-01-07 | 441.76 |
| 2004-01-08 | 444.78 |
| 2004-01-09 | 440.51 |
| 2004-01-12 | 442.67 |
| 2004-01-13 | 439.74 |
| 2004-01-14 | 444.83 |
| 2004-01-15 | 445.79 |
| 2004-01-16 | 453.99 |
| 2004-01-19 | . |
| 2004-01-20 | 449.32 |
| 2004-01-21 | 453.25 |
| 2004-01-22 | 451.07 |
| 2004-01-23 | 448.03 |
| 2004-01-26 | 454.54 |
| 2004-01-27 | 451.52 |
| 2004-01-28 | 445.17 |
| 2004-01-29 | 444.63 |
| 2004-01-30 | 443.29 |
| 2004-02-02 | 443.15 |
| 2004-02-03 | 441.15 |
| 2004-02-04 | 438.47 |
| 2004-02-05 | 442.18 |
| 2004-02-06 | 445.71 |
| 2004-02-09 | 443.30 |
| 2004-02-10 | 443.37 |
| 2004-02-11 | 449.20 |
| 2004-02-12 | 447.93 |
| 2004-02-13 | 445.19 |
| 2004-02-16 | . |
| 2004-02-17 | 449.08 |
| 2004-02-18 | 446.01 |
| 2004-02-19 | 443.37 |
| 2004-02-20 | 441.71 |
| 2004-02-23 | 440.95 |
| 2004-02-24 | 439.05 |
| 2004-02-25 | 439.66 |
| 2004-02-26 | 439.18 |
| 2004-02-27 | 439.30 |
| 2004-03-01 | 442.74 |
| 2004-03-02 | 440.48 |
| 2004-03-03 | 442.04 |
| 2004-03-04 | 443.12 |
| 2004-03-05 | 443.15 |
| 2004-03-08 | 436.52 |
| 2004-03-09 | 433.08 |
| 2004-03-10 | 425.04 |
| 2004-03-11 | 418.94 |
| 2004-03-12 | 425.45 |
| 2004-03-15 | 419.74 |
| 2004-03-16 | 422.77 |
| 2004-03-17 | 428.85 |
| 2004-03-18 | 428.42 |
| 2004-03-19 | 423.62 |
| 2004-03-22 | 416.80 |
| 2004-03-23 | 416.39 |
| 2004-03-24 | 416.36 |
| 2004-03-25 | 423.93 |
| 2004-03-26 | 424.78 |
| 2004-03-29 | 430.39 |
| 2004-03-30 | 433.59 |
| 2004-03-31 | 433.80 |
| 2004-04-01 | 435.46 |
| 2004-04-02 | 442.08 |
| 2004-04-05 | 446.88 |
| 2004-04-06 | 446.58 |
| 2004-04-07 | 443.77 |
| 2004-04-08 | 443.06 |
| 2004-04-09 | . |
| 2004-04-12 | 446.22 |
| 2004-04-13 | 439.75 |
| 2004-04-14 | 438.00 |
| 2004-04-15 | 439.68 |
| 2004-04-16 | 443.80 |
| 2004-04-19 | 442.72 |
| 2004-04-20 | 436.64 |
| 2004-04-21 | 440.02 |
| 2004-04-22 | 448.53 |
| 2004-04-23 | 447.31 |
| 2004-04-26 | 445.30 |
| 2004-04-27 | 445.91 |
| 2004-04-28 | 439.36 |
| 2004-04-29 | 435.97 |
| 2004-04-30 | 433.93 |
| 2004-05-03 | 437.99 |
| 2004-05-04 | 439.01 |
| 2004-05-05 | 439.49 |
| 2004-05-06 | 437.19 |
| 2004-05-07 | 431.21 |
| 2004-05-10 | 425.62 |
| 2004-05-11 | 428.74 |
| 2004-05-12 | 430.66 |
| 2004-05-13 | 430.43 |
| 2004-05-14 | 429.95 |
| 2004-05-17 | 424.61 |
| 2004-05-18 | 428.58 |
| 2004-05-19 | 428.12 |
| 2004-05-20 | 426.51 |
| 2004-05-21 | 430.05 |
| 2004-05-24 | 432.69 |
| 2004-05-25 | 439.42 |
| 2004-05-26 | 440.25 |
| 2004-05-27 | 443.65 |
| 2004-05-28 | 443.28 |
| 2004-05-31 | . |
| 2004-06-01 | 443.45 |
| 2004-06-02 | 446.45 |
| 2004-06-03 | 443.19 |
| 2004-06-04 | 446.07 |
| 2004-06-07 | 453.73 |
| 2004-06-08 | 454.09 |
| 2004-06-09 | 450.06 |
| 2004-06-10 | 452.63 |
| 2004-06-11 | . |
| 2004-06-14 | 449.67 |
| 2004-06-15 | 453.38 |
| 2004-06-16 | 454.73 |
| 2004-06-17 | 455.01 |
| 2004-06-18 | 457.68 |
| 2004-06-21 | 456.66 |
| 2004-06-22 | 460.09 |
| 2004-06-23 | 466.49 |
| 2004-06-24 | 465.93 |
| 2004-06-25 | 462.45 |
| 2004-06-28 | 461.41 |
| 2004-06-29 | 465.00 |
| 2004-06-30 | 467.42 |
| 2004-07-01 | 460.50 |
| 2004-07-02 | 456.32 |
| 2004-07-05 | . |
| 2004-07-06 | 454.25 |
| 2004-07-07 | 455.74 |
| 2004-07-08 | 451.65 |
| 2004-07-09 | 456.00 |
| 2004-07-12 | 457.24 |
| 2004-07-13 | 457.76 |
| 2004-07-14 | 456.52 |
| 2004-07-15 | 458.50 |
| 2004-07-16 | 456.66 |
| 2004-07-19 | 454.89 |
| 2004-07-20 | 457.75 |
| 2004-07-21 | 451.29 |
| 2004-07-22 | 450.16 |
| 2004-07-23 | 446.52 |
| 2004-07-26 | 444.66 |
| 2004-07-27 | 450.00 |
| 2004-07-28 | 452.15 |
| 2004-07-29 | 454.80 |
| 2004-07-30 | 455.11 |
| 2004-08-02 | 456.63 |
| 2004-08-03 | 452.94 |
| 2004-08-04 | 453.14 |
| 2004-08-05 | 444.70 |
| 2004-08-06 | 435.21 |
| 2004-08-09 | 436.35 |
| 2004-08-10 | 442.88 |
| 2004-08-11 | 442.04 |
| 2004-08-12 | 434.81 |
| 2004-08-13 | 435.79 |
| 2004-08-16 | 443.18 |
| 2004-08-17 | 442.77 |
| 2004-08-18 | 448.44 |
| 2004-08-19 | 445.78 |
| 2004-08-20 | 449.03 |
| 2004-08-23 | 448.07 |
| 2004-08-24 | 449.85 |
| 2004-08-25 | 453.60 |
| 2004-08-26 | 452.86 |
| 2004-08-27 | 453.46 |
| 2004-08-30 | 450.24 |
| 2004-08-31 | 452.35 |
| 2004-09-01 | 453.96 |
| 2004-09-02 | 459.39 |
| 2004-09-03 | 456.93 |
| 2004-09-06 | . |
| 2004-09-07 | 460.97 |
| 2004-09-08 | 460.73 |
| 2004-09-09 | 460.86 |
| 2004-09-10 | 463.15 |
| 2004-09-13 | 464.03 |
| 2004-09-14 | 464.51 |
| 2004-09-15 | 460.86 |
| 2004-09-16 | 463.09 |
| 2004-09-17 | 467.68 |
| 2004-09-20 | 466.25 |
| 2004-09-21 | 468.76 |
| 2004-09-22 | 461.58 |
| 2004-09-23 | 457.86 |
| 2004-09-24 | 459.13 |
| 2004-09-27 | 454.99 |
| 2004-09-28 | 458.57 |
| 2004-09-29 | 461.48 |
| 2004-09-30 | 464.72 |
| 2004-10-01 | 471.05 |
| 2004-10-04 | 472.70 |
| 2004-10-05 | 470.72 |
| 2004-10-06 | 475.00 |
| 2004-10-07 | 468.80 |
| 2004-10-08 | 464.86 |
| 2004-10-11 | 466.32 |
| 2004-10-12 | 465.03 |
| 2004-10-13 | 459.45 |
| 2004-10-14 | 457.12 |
| 2004-10-15 | 460.06 |
| 2004-10-18 | 460.61 |
| 2004-10-19 | 457.08 |
| 2004-10-20 | 456.50 |
| 2004-10-21 | 459.56 |
| 2004-10-22 | 454.50 |
| 2004-10-25 | 455.30 |
| 2004-10-26 | 462.14 |
| 2004-10-27 | 468.17 |
| 2004-10-28 | 468.08 |
| 2004-10-29 | 469.68 |
| 2004-11-01 | 471.45 |
| 2004-11-02 | 471.17 |
| 2004-11-03 | 476.66 |
| 2004-11-04 | 485.50 |
| 2004-11-05 | 488.81 |
| 2004-11-08 | 489.20 |
| 2004-11-09 | 491.14 |
| 2004-11-10 | 490.96 |
| 2004-11-11 | 496.60 |
| 2004-11-12 | 499.62 |
| 2004-11-15 | 497.83 |
| 2004-11-16 | 495.47 |
| 2004-11-17 | 499.27 |
| 2004-11-18 | 501.77 |
| 2004-11-19 | 495.33 |
| 2004-11-22 | 497.27 |
| 2004-11-23 | 496.24 |
| 2004-11-24 | 497.66 |
| 2004-11-25 | . |
| 2004-11-26 | 497.07 |
| 2004-11-29 | 495.68 |
| 2004-11-30 | 495.85 |
| 2004-12-01 | 504.17 |
| 2004-12-02 | 502.86 |
| 2004-12-03 | 502.93 |
| 2004-12-06 | 500.92 |
| 2004-12-07 | 494.90 |
| 2004-12-08 | 497.70 |
| 2004-12-09 | 499.70 |
| 2004-12-10 | 502.16 |
| 2004-12-13 | 507.95 |
| 2004-12-14 | 508.75 |
| 2004-12-15 | 508.84 |
| 2004-12-16 | 506.40 |
| 2004-12-17 | 505.36 |
| 2004-12-20 | 506.66 |
| 2004-12-21 | 509.66 |
| 2004-12-22 | 510.86 |
| 2004-12-23 | 511.32 |
| 2004-12-24 | . |
| 2004-12-27 | 507.70 |
| 2004-12-28 | 511.72 |
| 2004-12-29 | 510.12 |
| 2004-12-30 | 509.71 |
| 2004-12-31 | 508.77 |
| 2005-01-03 | 503.97 |
| 2005-01-04 | 496.68 |
| 2005-01-05 | 493.92 |
| 2005-01-06 | 495.62 |
| 2005-01-07 | 493.99 |
| 2005-01-10 | 494.84 |
| 2005-01-11 | 492.20 |
| 2005-01-12 | 494.04 |
| 2005-01-13 | 489.25 |
| 2005-01-14 | 493.10 |
| 2005-01-17 | . |
| 2005-01-18 | 496.29 |
| 2005-01-19 | 491.74 |
| 2005-01-20 | 488.85 |
| 2005-01-21 | 485.10 |
| 2005-01-24 | 483.40 |
| 2005-01-25 | 487.74 |
| 2005-01-26 | 489.20 |
| 2005-01-27 | 490.15 |
#2005-01-28| 490.44
#2005-01-31| 496.02
#2005-02-01| 497.27
#2005-02-02| 498.05
#2005-02-03| 497.05
#2005-02-04| 501.02
#2005-02-07| 500.92
#2005-02-08| 503.44
#2005-02-09| 497.90
#2005-02-10| 499.17
#2005-02-11| 503.14
#2005-02-14| 502.40
#2005-02-15| 503.94
#2005-02-16| 504.09
#2005-02-17| 500.62
#2005-02-18| 500.09
#2005-02-21| .
#2005-02-22| 492.42
#2005-02-23| 493.58
#2005-02-24| 499.52
#2005-02-25| 503.86
#2005-02-28| 500.99
#2005-03-01| 503.37
#2005-03-02| 504.89
#2005-03-03| 505.72
#2005-03-04| 513.22
#2005-03-07| 515.36
#2005-03-08| 514.14
#2005-03-09| 509.68
#2005-03-10| 511.34
#2005-03-11| 508.92
#2005-03-14| 512.40
#2005-03-15| 509.85
#2005-03-16| 504.43
#2005-03-17| 504.83
#2005-03-18| 506.11
#2005-03-21| 506.11
#2005-03-22| 503.66
#2005-03-23| 501.75
#2005-03-24| 502.46
#2005-03-25| .
#2005-03-28| 502.49
#2005-03-29| 495.32
#2005-03-30| 502.03
#2005-03-31| 501.27
#2005-04-01| 497.51
#2005-04-04| 496.17
#2005-04-05| 498.13
#2005-04-06| 498.86
#2005-04-07| 502.26
#2005-04-08| 497.97
#2005-04-11| 498.08
#2005-04-12| 501.61
#2005-04-13| 493.86
#2005-04-14| 486.00
#2005-04-15| 479.23
#2005-04-18| 480.60
#2005-04-19| 483.00
#2005-04-20| 477.50
#2005-04-21| 488.83
#2005-04-22| 485.13
#2005-04-25| 489.96
#2005-04-26| 483.65
#2005-04-27| 485.21
#2005-04-28| 478.45
#2005-04-29| 484.49
#2005-05-02| 486.73
#2005-05-03| 484.03
#2005-05-04| 488.64
#2005-05-05| 486.48
#2005-05-06| 488.53
#2005-05-09| 491.46
#2005-05-10| 486.27
#2005-05-11| 489.71
#2005-05-12| 483.91
#2005-05-13| 481.02
#2005-05-16| 487.07
#2005-05-17| 490.68
#2005-05-18| 498.39
#2005-05-19| 498.77
#2005-05-20| 498.80
#2005-05-23| 502.05
#2005-05-24| 501.02
#2005-05-25| 496.83
#2005-05-26| 500.24
#2005-05-27| 500.37
#2005-05-30| .
#2005-05-31| 497.47
#2005-06-01| 501.18
#2005-06-02| 501.70
#2005-06-03| 499.36
#2005-06-06| 500.21
#2005-06-07| 501.26
#2005-06-08| 498.82
#2005-06-09| 499.59
#2005-06-10| 498.93
#2005-06-13| 499.24
#2005-06-14| 498.60
#2005-06-15| 498.70
#2005-06-16| 499.97
#2005-06-17| 503.91
#2005-06-20| 502.01
#2005-06-21| 500.74
#2005-06-22| 499.10
#2005-06-23| 489.67
#2005-06-24| 485.76
#2005-06-27| 484.90
#2005-06-28| 493.36
#2005-06-29| 491.26
#2005-06-30| 488.29
#2005-07-01| 489.87
#2005-07-04| .
#2005-07-05| 491.84
#2005-07-06| 487.71
#2005-07-07| 488.56
#2005-07-08| 496.73
#2005-07-11| 499.31
#2005-07-12| 497.37
#2005-07-13| 498.21
#2005-07-14| 501.87
#2005-07-15| 501.67
#2005-07-18| 499.66
#2005-07-19| 504.13
#2005-07-20| 509.78
#2005-07-21| 507.68
#2005-07-22| 509.10
#2005-07-25| 505.34
#2005-07-26| 506.73
#2005-07-27| 508.76
#2005-07-28| 512.27
#2005-07-29| 508.79
#2005-08-01| 508.27
#2005-08-02| 508.00
#2005-08-03| 507.42
#2005-08-04| 504.51
#2005-08-05| 501.43
#2005-08-08| 500.57
#2005-08-09| 503.93
#2005-08-10| 502.53
#2005-08-11| 508.02
#2005-08-12| 505.25
#2005-08-15| 507.34
#2005-08-16| 501.20
#2005-08-17| 502.95
#2005-08-18| 500.80
#2005-08-19| 502.21
#2005-08-22| 503.14
#2005-08-23| 500.72
#2005-08-24| 496.95
#2005-08-25| 498.08
#2005-08-26| 495.85
#2005-08-29| 498.35
#2005-08-30| 495.02
#2005-08-31| 500.70
#2005-09-01| 498.83
#2005-09-02| 499.20
#2005-09-05| .
#2005-09-06| 505.58
#2005-09-07| 507.02
#2005-09-08| 504.14
#2005-09-09| 506.79
#2005-09-12| 509.48
#2005-09-13| 507.24
#2005-09-14| 503.77
#2005-09-15| 504.25
#2005-09-16| 507.07
#2005-09-19| 500.94
#2005-09-20| 498.14
#2005-09-21| 494.43
#2005-09-22| 496.01
#2005-09-23| 499.07
#2005-09-26| 498.65
#2005-09-27| 501.19
#2005-09-28| 501.54
#2005-09-29| 503.79
#2005-09-30| 506.16
#2005-10-03| 504.24
#2005-10-04| 499.47
#2005-10-05| 492.90
#2005-10-06| 495.43
#2005-10-07| 499.88
#2005-10-10| 496.38
#2005-10-11| 494.06
#2005-10-12| 492.27
#2005-10-13| 491.82
#2005-10-14| 496.79
#2005-10-17| 496.59
#2005-10-18| 493.53
#2005-10-19| 499.82
#2005-10-20| 493.93
#2005-10-21| 490.99
#2005-10-24| 499.09
#2005-10-25| 497.13
#2005-10-26| 494.98
#2005-10-27| 490.06
#2005-10-28| 497.80
#2005-10-31| 500.11
#2005-11-01| 498.58
#2005-11-02| 503.78
#2005-11-03| 506.39
#2005-11-04| 506.30
#2005-11-07| 508.59
#2005-11-08| 505.98
#2005-11-09| 506.67
#2005-11-10| 512.25
#2005-11-11| 513.37
#2005-11-14| 513.93
#2005-11-15| 513.74
#2005-11-16| 515.70
#2005-11-17| 521.61
#2005-11-18| 526.25
#2005-11-21| 529.86
#2005-11-22| 531.49
#2005-11-23| 530.48
#2005-11-24| .
#2005-11-25| 531.65
#2005-11-28| 527.99
#2005-11-29| 530.06
#2005-11-30| 528.88
#2005-12-01| 535.43
#2005-12-02| 533.85
#2005-12-05| 531.34
#2005-12-06| 532.73
#2005-12-07| 529.17
#2005-12-08| 526.83
#2005-12-09| 529.65
#2005-12-12| 529.86
#2005-12-13| 531.12
#2005-12-14| 535.03
#2005-12-15| 535.30
#2005-12-16| 535.51
#2005-12-19| 530.51
#2005-12-20| 530.47
#2005-12-21| 533.05
#2005-12-22| 537.29
#2005-12-23| 537.87
#2005-12-26| .
#2005-12-27| 532.71
#2005-12-28| 534.33
#2005-12-29| 534.27
#2005-12-30| 531.07
#2006-01-02| .
#2006-01-03| 535.37
#2006-01-04| 537.54
#2006-01-05| 536.56
#2006-01-06| 540.16
#2006-01-09| 542.60
#2006-01-10| 541.78
#2006-01-11| 542.33
#2006-01-12| 538.10
#2006-01-13| 536.49
#2006-01-16| .
#2006-01-17| 533.65
#2006-01-18| 533.87
#2006-01-19| 537.15
#2006-01-20| 525.44
#2006-01-23| 526.23
#2006-01-24| 530.23
#2006-01-25| 529.40
#2006-01-26| 535.41
#2006-01-27| 537.05
#2006-01-30| 538.82
#2006-01-31| 536.79
#2006-02-01| 541.56
#2006-02-02| 536.71
#2006-02-03| 535.52
#2006-02-06| 538.23
#2006-02-07| 533.93
#2006-02-08| 537.61
#2006-02-09| 539.44
#2006-02-10| 543.12
#2006-02-13| 541.65
#2006-02-14| 548.34
#2006-02-15| 550.08
#2006-02-16| 551.86
#2006-02-17| 553.36
#2006-02-20| .
#2006-02-21| 551.10
#2006-02-22| 556.07
#2006-02-23| 553.98
#2006-02-24| 554.98
#2006-02-27| 558.51
#2006-02-28| 551.91
#2006-03-01| 556.32
#2006-03-02| 555.27
#2006-03-03| 556.50
#2006-03-06| 552.92
#2006-03-07| 552.06
#2006-03-08| 552.31
#2006-03-09| 551.68
#2006-03-10| 557.15
#2006-03-13| 557.46
#2006-03-14| 562.82
#2006-03-15| 570.17
#2006-03-16| 571.18
#2006-03-17| 574.10
#2006-03-20| 574.11
#2006-03-21| 570.54
#2006-03-22| 575.46
#2006-03-23| 572.89
#2006-03-24| 572.86
#2006-03-27| 572.16
#2006-03-28| 569.47
#2006-03-29| 573.62
#2006-03-30| 574.72
#2006-03-31| 574.94
#2006-04-03| 576.87
#2006-04-04| 580.96
#2006-04-05| 581.75
#2006-04-06| 582.14
#2006-04-07| 577.15
#2006-04-10| 576.28
#2006-04-11| 573.55
#2006-04-12| 577.47
#2006-04-13| 576.26
#2006-04-14| .
#2006-04-17| 573.14
#2006-04-18| 586.19
#2006-04-19| 590.14
#2006-04-20| 592.52
#2006-04-21| 592.65
#2006-04-24| 592.17
#2006-04-25| 587.86
#2006-04-26| 590.05
#2006-04-27| 588.15
#2006-04-28| 586.29
#2006-05-01| 587.08
#2006-05-02| 591.29
#2006-05-03| 591.94
#2006-05-04| 598.21
#2006-05-05| 604.56
#2006-05-08| 603.85
#2006-05-09| 604.27
#2006-05-10| 604.02
#2006-05-11| 598.34
#2006-05-12| 589.58
#2006-05-15| 589.04
#2006-05-16| 588.22
#2006-05-17| 576.53
#2006-05-18| 570.88
#2006-05-19| 572.92
#2006-05-22| 570.79
#2006-05-23| 569.19
#2006-05-24| 568.01
#2006-05-25| 572.20
#2006-05-26| 575.18
#2006-05-29| .
#2006-05-30| 567.08
#2006-05-31| 572.38
#2006-06-01| 579.31
#2006-06-02| 579.60
#2006-06-05| 567.31
#2006-06-06| 564.61
#2006-06-07| 559.59
#2006-06-08| 558.51
#2006-06-09| 555.05
#2006-06-12| 546.24
#2006-06-13| 541.95
#2006-06-14| 546.86
#2006-06-15| 559.93
#2006-06-16| 558.32
#2006-06-19| 552.82
#2006-06-20| 552.61
#2006-06-21| 559.75
#2006-06-22| 556.36
#2006-06-23| 557.51
#2006-06-26| 559.62
#2006-06-27| 553.35
#2006-06-28| 555.24
#2006-06-29| 568.48
#2006-06-30| 569.14
#2006-07-03| 571.99
#2006-07-04| .
#2006-07-05| 566.75
#2006-07-06| 567.83
#2006-07-07| 559.59
#2006-07-10| 560.42
#2006-07-11| 561.06
#2006-07-12| 555.09
#2006-07-13| 544.91
#2006-07-14| 537.35
#2006-07-17| 535.50
#2006-07-18| 536.89
#2006-07-19| 548.25
#2006-07-20| 536.60
#2006-07-21| 530.45
#2006-07-24| 539.47
#2006-07-25| 540.37
#2006-07-26| 534.37
#2006-07-27| 533.35
#2006-07-28| 540.55
#2006-07-31| 538.25
#2006-08-01| 533.97
#2006-08-02| 537.82
#2006-08-03| 543.02
#2006-08-04| 542.07
#2006-08-07| 538.96
#2006-08-08| 533.72
#2006-08-09| 526.92
#2006-08-10| 530.81
#2006-08-11| 527.52
#2006-08-14| 529.42
#2006-08-15| 539.11
#2006-08-16| 550.40
#2006-08-17| 551.69
#2006-08-18| 550.70
#2006-08-21| 545.68
#2006-08-22| 545.68
#2006-08-23| 542.16
#2006-08-24| 539.54
#2006-08-25| 539.14
#2006-08-28| 543.12
#2006-08-29| 544.06
#2006-08-30| 545.16
#2006-08-31| 547.02
#2006-09-01| 550.34
#2006-09-04| .
#2006-09-05| 551.29
#2006-09-06| 545.86
#2006-09-07| 543.14
#2006-09-08| 544.59
#2006-09-11| 545.56
#2006-09-12| 551.51
#2006-09-13| 557.08
#2006-09-14| 555.09
#2006-09-15| 556.42
#2006-09-18| 556.54
#2006-09-19| 554.48
#2006-09-20| 557.63
#2006-09-21| 551.90
#2006-09-22| 549.89
#2006-09-25| 556.26
#2006-09-26| 563.87
#2006-09-27| 564.73
#2006-09-28| 567.77
#2006-09-29| 565.28
#2006-10-02| 564.73
#2006-10-03| 567.51
#2006-10-04| 574.84
#2006-10-05| 580.36
#2006-10-06| 577.71
#2006-10-09| 578.95
#2006-10-10| 580.86
#2006-10-11| 579.13
#2006-10-12| 584.64
#2006-10-13| 584.56
#2006-10-16| 588.58
#2006-10-17| 584.50
#2006-10-18| 583.40
#2006-10-19| 583.07
#2006-10-20| 579.27
#2006-10-23| 582.29
#2006-10-24| 583.77
#2006-10-25| 584.80
#2006-10-26| 585.46
#2006-10-27| 580.49
#2006-10-30| 582.95
#2006-10-31| 581.18
#2006-11-01| 577.33
#2006-11-02| 575.40
#2006-11-03| 574.39
#2006-11-06| 581.17
#2006-11-07| 585.99
#2006-11-08| 588.09
#2006-11-09| 584.28
#2006-11-10| 586.50
#2006-11-13| 589.68
#2006-11-14| 592.56
#2006-11-15| 596.56
#2006-11-16| 600.08
#2006-11-17| 600.12
#2006-11-20| 597.94
#2006-11-21| 600.49
#2006-11-22| 601.59
#2006-11-23| .
#2006-11-24| 599.52
#2006-11-27| 590.51
#2006-11-28| 589.28
#2006-11-29| 594.19
#2006-11-30| 594.98
#2006-12-01| 592.38
#2006-12-04| 598.57
#2006-12-05| 600.66
#2006-12-06| 599.06
#2006-12-07| 598.42
#2006-12-08| 598.22
#2006-12-11| 596.50
#2006-12-12| 595.58
#2006-12-13| 593.72
#2006-12-14| 599.40
#2006-12-15| 602.20
#2006-12-18| 603.00
#2006-12-19| 604.31
#2006-12-20| 605.38
#2006-12-21| 603.16
#2006-12-22| 599.18
#2006-12-25| .
#2006-12-26| 602.20
#2006-12-27| 606.48
#2006-12-28| 604.47
#2006-12-29| 601.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 603.74
#2007-01-04| 603.12
#2007-01-05| 598.65
#2007-01-08| 600.79
#2007-01-09| 601.40
#2007-01-10| 602.66
#2007-01-11| 608.26
#2007-01-12| 610.49
#2007-01-15| .
#2007-01-16| 613.20
#2007-01-17| 613.27
#2007-01-18| 611.22
#2007-01-19| 609.06
#2007-01-22| 602.96
#2007-01-23| 609.56
#2007-01-24| 610.66
#2007-01-25| 604.37
#2007-01-26| 602.49
#2007-01-29| 603.93
#2007-01-30| 605.68
#2007-01-31| 612.90
#2007-02-01| 620.23
#2007-02-02| 621.68
#2007-02-05| 621.32
#2007-02-06| 621.64
#2007-02-07| 621.88
#2007-02-08| 618.83
#2007-02-09| 615.38
#2007-02-12| 615.63
#2007-02-13| 620.87
#2007-02-14| 630.46
#2007-02-15| 631.35
#2007-02-16| 629.46
#2007-02-19| .
#2007-02-20| 633.09
#2007-02-21| 633.76
#2007-02-22| 630.99
#2007-02-23| 630.32
#2007-02-26| 628.06
#2007-02-27| 608.94
#2007-02-28| 610.34
#2007-03-01| 609.55
#2007-03-02| 601.92
#2007-03-05| 597.43
#2007-03-06| 603.86
#2007-03-07| 603.65
#2007-03-08| 608.26
#2007-03-09| 608.74
#2007-03-12| 612.57
#2007-03-13| 600.78
#2007-03-14| 604.46
#2007-03-15| 606.88
#2007-03-16| 606.00
#2007-03-19| 612.01
#2007-03-20| 614.61
#2007-03-21| 623.84
#2007-03-22| 624.33
#2007-03-23| 627.50
#2007-03-26| 625.71
#2007-03-27| 620.98
#2007-03-28| 615.91
#2007-03-29| 617.14
#2007-03-30| 616.78
#2007-04-02| 618.60
#2007-04-03| 623.70
#2007-04-04| 622.88
#2007-04-05| 622.95
#2007-04-06| .
#2007-04-09| 623.76
#2007-04-10| 624.33
#2007-04-11| 620.74
#2007-04-12| 626.54
#2007-04-13| 627.32
#2007-04-16| 631.82
#2007-04-17| 631.95
#2007-04-18| 633.71
#2007-04-19| 633.68
#2007-04-20| 639.71
#2007-04-23| 640.04
#2007-04-24| 639.24
#2007-04-25| 644.48
#2007-04-26| 645.31
#2007-04-27| 652.31
#2007-04-30| 646.14
#2007-05-01| 648.96
#2007-05-02| 654.97
#2007-05-03| 658.48
#2007-05-04| 659.00
#2007-05-07| 660.36
#2007-05-08| 660.12
#2007-05-09| 665.05
#2007-05-10| 656.41
#2007-05-11| 662.24
#2007-05-14| 659.59
#2007-05-15| 660.29
#2007-05-16| 664.55
#2007-05-17| 664.09
#2007-05-18| 666.82
#2007-05-21| 669.31
#2007-05-22| 669.38
#2007-05-23| 670.08
#2007-05-24| 665.21
#2007-05-25| 670.04
#2007-05-28| .
#2007-05-29| 671.88
#2007-05-30| 678.30
#2007-05-31| 681.73
#2007-06-01| 683.66
#2007-06-04| 685.45
#2007-06-05| 681.74
#2007-06-06| 675.22
#2007-06-07| 663.25
#2007-06-08| 672.54
#2007-06-11| 673.25
#2007-06-12| 666.27
#2007-06-13| 678.73
#2007-06-14| 683.47
#2007-06-15| 687.63
#2007-06-18| 685.85
#2007-06-19| 690.61
#2007-06-20| 684.79
#2007-06-21| 687.79
#2007-06-22| 681.23
#2007-06-25| 678.71
#2007-06-26| 675.24
#2007-06-27| 679.00
#2007-06-28| 679.58
#2007-06-29| 680.12
#2007-07-02| 683.86
#2007-07-03| 686.03
#2007-07-04| .
#2007-07-05| 686.13
#2007-07-06| 688.80
#2007-07-09| 692.04
#2007-07-10| 681.96
#2007-07-11| 687.86
#2007-07-12| 699.75
#2007-07-13| 704.63
#2007-07-16| 707.84
#2007-07-17| 711.59
#2007-07-18| 709.84
#2007-07-19| 714.64
#2007-07-20| 705.08
#2007-07-23| 709.37
#2007-07-24| 698.86
#2007-07-25| 697.35
#2007-07-26| 682.33
#2007-07-27| 673.68
#2007-07-30| 683.29
#2007-07-31| 675.74
#2007-08-01| 679.52
#2007-08-02| 685.20
#2007-08-03| 668.99
#2007-08-06| 679.28
#2007-08-07| 680.15
#2007-08-08| 684.45
#2007-08-09| 663.40
#2007-08-10| 664.68
#2007-08-13| 669.43
#2007-08-14| 656.44
#2007-08-15| 641.96
#2007-08-16| 637.75
#2007-08-17| 653.46
#2007-08-20| 658.95
#2007-08-21| 658.65
#2007-08-22| 671.17
#2007-08-23| 666.50
#2007-08-24| 674.99
#2007-08-27| 671.61
#2007-08-28| 654.19
#2007-08-29| 668.28
#2007-08-30| 666.02
#2007-08-31| 675.22
#2007-09-03| .
#2007-09-04| 679.29
#2007-09-05| 672.14
#2007-09-06| 677.46
#2007-09-07| 664.29
#2007-09-10| 663.47
#2007-09-11| 670.50
#2007-09-12| 671.80
#2007-09-13| 676.78
#2007-09-14| 677.90
#2007-09-17| 673.75
#2007-09-18| 694.96
#2007-09-19| 698.90
#2007-09-20| 694.53
#2007-09-21| 697.62
#2007-09-24| 693.17
#2007-09-25| 696.66
#2007-09-26| 700.26
#2007-09-27| 704.18
#2007-09-28| 703.86
#2007-10-01| 714.49
#2007-10-02| 712.62
#2007-10-03| 706.57
#2007-10-04| 709.05
#2007-10-05| 717.12
#2007-10-08| 715.90
#2007-10-09| 721.93
#2007-10-10| 717.94
#2007-10-11| 712.49
#2007-10-12| 714.69
#2007-10-15| 709.57
#2007-10-16| 705.61
#2007-10-17| 706.72
#2007-10-18| 708.77
#2007-10-19| 688.68
#2007-10-22| 691.88
#2007-10-23| 698.51
#2007-10-24| 699.30
#2007-10-25| 696.29
#2007-10-26| 698.31
#2007-10-29| 702.11
#2007-10-30| 699.54
#2007-10-31| 709.25
#2007-11-01| 694.64
#2007-11-02| 698.53
#2007-11-05| 696.97
#2007-11-06| 704.86
#2007-11-07| 688.16
#2007-11-08| 689.56
#2007-11-09| 675.72
#2007-11-12| 667.13
#2007-11-13| 682.27
#2007-11-14| 679.63
#2007-11-15| 671.22
#2007-11-16| 671.65
#2007-11-19| 660.41
#2007-11-20| 661.40
#2007-11-21| 651.55
#2007-11-22| .
#2007-11-23| 661.61
#2007-11-26| 651.02
#2007-11-27| 661.17
#2007-11-28| 680.76
#2007-11-29| 678.15
#2007-11-30| 681.64
#2007-12-03| 675.58
#2007-12-04| 671.66
#2007-12-05| 681.65
#2007-12-06| 693.07
#2007-12-07| 695.30
#2007-12-10| 700.09
#2007-12-11| 680.73
#2007-12-12| 684.42
#2007-12-13| 688.98
#2007-12-14| 679.56
#2007-12-17| 667.47
#2007-12-18| 670.88
#2007-12-19| 668.45
#2007-12-20| 673.58
#2007-12-21| 685.03
#2007-12-24| 691.82
#2007-12-25| .
#2007-12-26| 691.98
#2007-12-27| 682.60
#2007-12-28| 684.05
#2007-12-31| 678.94
#2008-01-01| .
#2008-01-02| 667.47
#2008-01-03| 670.08
#2008-01-04| 651.37
#2008-01-07| 645.94
#2008-01-08| 631.44
#2008-01-09| 634.85
#2008-01-10| 641.57
#2008-01-11| 629.36
#2008-01-14| 636.94
#2008-01-15| 622.23
#2008-01-16| 619.74
#2008-01-17| 597.37
#2008-01-18| 602.10
#2008-01-21| .
#2008-01-22| 599.63
#2008-01-23| 612.98
#2008-01-24| 619.29
#2008-01-25| 617.00
#2008-01-28| 626.02
#2008-01-29| 630.34
#2008-01-30| 630.80
#2008-01-31| 641.78
#2008-02-01| 652.88
#2008-02-04| 647.03
#2008-02-05| 627.58
#2008-02-06| 625.09
#2008-02-07| 626.29
#2008-02-08| 623.90
#2008-02-11| 630.05
#2008-02-12| 634.06
#2008-02-13| 646.12
#2008-02-14| 636.84
#2008-02-15| 634.00
#2008-02-18| .
#2008-02-19| 634.40
#2008-02-20| 638.34
#2008-02-21| 631.72
#2008-02-22| 635.04
#2008-02-25| 646.13
#2008-02-26| 648.07
#2008-02-27| 646.54
#2008-02-28| 642.35
#2008-02-29| 627.03
#2008-03-03| 630.25
#2008-03-04| 627.42
#2008-03-05| 633.27
#2008-03-06| 621.65
#2008-03-07| 611.67
#2008-03-10| 599.14
#2008-03-11| 620.66
#2008-03-12| 621.73
#2008-03-13| 625.49
#2008-03-14| 615.99
#2008-03-17| 613.03
#2008-03-18| 637.42
#2008-03-19| 622.39
#2008-03-20| 633.05
#2008-03-21| .
#2008-03-24| 644.42
#2008-03-25| 649.08
#2008-03-26| 644.62
#2008-03-27| 637.51
#2008-03-28| 635.84
#2008-03-31| 640.61
#2008-04-01| 661.29
#2008-04-02| 660.53
#2008-04-03| 660.47
#2008-04-04| 663.49
#2008-04-07| 661.31
#2008-04-08| 658.77
#2008-04-09| 651.33
#2008-04-10| 655.53
#2008-04-11| 629.34
#2008-04-14| 628.64
#2008-04-15| 631.05
#2008-04-16| 648.14
#2008-04-17| 643.86
#2008-04-18| 660.83
#2008-04-21| 658.50
#2008-04-22| 651.05
#2008-04-23| 652.15
#2008-04-24| 657.58
#2008-04-25| 663.92
#2008-04-28| 664.15
#2008-04-29| 660.27
#2008-04-30| 658.16
#2008-05-01| 668.57
#2008-05-02| 670.49
#2008-05-05| 667.62
#2008-05-06| 671.50
#2008-05-07| 660.32
#2008-05-08| 665.14
#2008-05-09| 660.58
#2008-05-12| 669.34
#2008-05-13| 674.47
#2008-05-14| 675.85
#2008-05-15| 679.94
#2008-05-16| 679.64
#2008-05-19| 681.83
#2008-05-20| 674.99
#2008-05-21| 663.73
#2008-05-22| 662.65
#2008-05-23| 654.70
#2008-05-26| .
#2008-05-27| 660.19
#2008-05-28| 666.80
#2008-05-29| 670.00
#2008-05-30| 675.14
#2008-06-02| 668.51
#2008-06-03| 664.28
#2008-06-04| 663.58
#2008-06-05| 672.92
#2008-06-06| 649.86
#2008-06-09| 651.83
#2008-06-10| 649.96
#2008-06-11| 636.11
#2008-06-12| 638.18
#2008-06-13| 647.32
#2008-06-16| 646.61
#2008-06-17| 641.07
#2008-06-18| 634.91
#2008-06-19| 641.43
#2008-06-20| 631.48
#2008-06-23| 632.02
#2008-06-24| 623.82
#2008-06-25| 622.70
#2008-06-26| 599.74
#2008-06-27| 598.44
#2008-06-30| 601.66
#2008-07-01| 601.65
#2008-07-02| 583.61
#2008-07-03| 586.44
#2008-07-04| .
#2008-07-07| 586.10
#2008-07-08| 598.42
#2008-07-09| 586.04
#2008-07-10| 592.62
#2008-07-11| 586.89
#2008-07-14| 584.50
#2008-07-15| 575.82
#2008-07-16| 592.43
#2008-07-17| 602.67
#2008-07-18| 601.97
#2008-07-21| 602.40
#2008-07-22| 614.13
#2008-07-23| 619.44
#2008-07-24| 602.78
#2008-07-25| 607.34
#2008-07-28| 596.16
#2008-07-29| 610.91
#2008-07-30| 620.76
#2008-07-31| 608.34
#2008-08-01| 604.14
#2008-08-04| 597.75
#2008-08-05| 613.88
#2008-08-06| 616.50
#2008-08-07| 608.37
#2008-08-08| 626.01
#2008-08-11| 627.89
#2008-08-12| 621.70
#2008-08-13| 619.21
#2008-08-14| 622.90
#2008-08-15| 626.70
#2008-08-18| 619.47
#2008-08-19| 609.71
#2008-08-20| 609.79
#2008-08-21| 611.35
#2008-08-22| 619.47
#2008-08-25| 606.90
#2008-08-26| 607.83
#2008-08-27| 613.06
#2008-08-28| 626.39
#2008-08-29| 617.98
#2008-09-01| .
#2008-09-02| 616.12
#2008-09-03| 610.57
#2008-09-04| 588.92
#2008-09-05| 590.15
#2008-09-08| 601.43
#2008-09-09| 580.19
#2008-09-10| 584.31
#2008-09-11| 592.71
#2008-09-12| 591.78
#2008-09-15| 566.85
#2008-09-16| 572.67
#2008-09-17| 545.97
#2008-09-18| 566.01
#2008-09-19| 586.31
#2008-09-22| 567.58
#2008-09-23| 554.54
#2008-09-24| 548.37
#2008-09-25| 555.73
#2008-09-26| 553.84
#2008-09-29| 517.02
#2008-09-30| 538.72
#2008-10-01| 525.40
#2008-10-02| 490.54
#2008-10-03| 484.38
#2008-10-06| 470.71
#2008-10-07| 448.74
#2008-10-08| 447.25
#2008-10-09| 419.58
#2008-10-10| 423.69
#2008-10-13| 458.19
#2008-10-14| 451.52
#2008-10-15| 410.26
#2008-10-16| 426.55
#2008-10-17| 420.52
#2008-10-20| 436.29
#2008-10-21| 424.00
#2008-10-22| 399.94
#2008-10-23| 398.97
#2008-10-24| 382.13
#2008-10-27| 370.85
#2008-10-28| 407.03
#2008-10-29| 407.64
#2008-10-30| 421.17
#2008-10-31| 429.63
#2008-11-03| 427.97
#2008-11-04| 450.21
#2008-11-05| 427.90
#2008-11-06| 400.56
#2008-11-07| 411.09
#2008-11-10| 408.92
#2008-11-11| 397.46
#2008-11-12| 376.47
#2008-11-13| 400.16
#2008-11-14| 381.79
#2008-11-17| 374.41
#2008-11-18| 376.09
#2008-11-19| 350.38
#2008-11-20| 329.68
#2008-11-21| 352.00
#2008-11-24| 371.49
#2008-11-25| 376.90
#2008-11-26| 390.39
#2008-11-27| .
#2008-11-28| 399.92
#2008-12-01| 365.27
#2008-12-02| 382.38
#2008-12-03| 390.97
#2008-12-04| 379.23
#2008-12-05| 388.70
#2008-12-08| 405.74
#2008-12-09| 394.52
#2008-12-10| 399.80
#2008-12-11| 383.62
#2008-12-12| 386.59
#2008-12-15| 382.89
#2008-12-16| 403.36
#2008-12-17| 403.90
#2008-12-18| 392.51
#2008-12-19| 396.01
#2008-12-22| 389.52
#2008-12-23| 386.52
#2008-12-24| 388.44
#2008-12-25| .
#2008-12-26| 391.27
#2008-12-29| 386.75
#2008-12-30| 398.19
#2008-12-31| 406.27
#2009-01-01| .
#2009-01-02| 422.85
#2009-01-05| 421.52
#2009-01-06| 428.38
#2009-01-07| 412.69
#2009-01-08| 414.96
#2009-01-09| 407.61
#2009-01-12| 397.51
#2009-01-13| 391.09
#2009-01-14| 376.50
#2009-01-15| 379.63
#2009-01-16| 383.60
#2009-01-19| .
#2009-01-20| 363.97
#2009-01-21| 374.22
#2009-01-22| 371.01
#2009-01-23| 362.31
#2009-01-26| 366.13
#2009-01-27| 373.73
#2009-01-28| 384.30
#2009-01-29| 370.25
#2009-01-30| 360.97
#2009-02-02| 353.78
#2009-02-03| 360.64
#2009-02-04| 360.42
#2009-02-05| 363.75
#2009-02-06| 372.58
#2009-02-09| 379.38
#2009-02-10| 359.89
#2009-02-11| 362.12
#2009-02-12| 359.43
#2009-02-13| 358.14
#2009-02-16| .
#2009-02-17| 341.19
#2009-02-18| 340.04
#2009-02-19| 332.96
#2009-02-20| 327.00
#2009-02-23| 311.98
#2009-02-24| 322.90
#2009-02-25| 315.05
#2009-02-26| 310.58
#2009-02-27| 303.35
#2009-03-02| 283.48
#2009-03-03| 280.20
#2009-03-04| 288.12
#2009-03-05| 274.74
#2009-03-06| 274.10
#2009-03-09| 272.13
#2009-03-10| 293.91
#2009-03-11| 295.62
#2009-03-12| 308.10
#2009-03-13| 307.68
#2009-03-16| 310.17
#2009-03-17| 318.31
#2009-03-18| 323.90
#2009-03-19| 322.03
#2009-03-20| 312.10
#2009-03-23| 334.65
#2009-03-24| 331.57
#2009-03-25| 333.26
#2009-03-26| 349.50
#2009-03-27| 341.12
#2009-03-30| 325.93
#2009-03-31| 329.53
#2009-04-01| 333.69
#2009-04-02| 350.91
#2009-04-03| 353.79
#2009-04-06| 354.68
#2009-04-07| 343.43
#2009-04-08| 345.89
#2009-04-09| 363.26
#2009-04-10| .
#2009-04-13| 363.41
#2009-04-14| 357.31
#2009-04-15| 361.88
#2009-04-16| 373.16
#2009-04-17| 374.34
#2009-04-20| 356.23
#2009-04-21| 365.05
#2009-04-22| 369.16
#2009-04-23| 373.28
#2009-04-24| 380.93
#2009-04-27| 375.79
#2009-04-28| 372.01
#2009-04-29| 382.71
#2009-04-30| 384.53
#2009-05-01| 389.10
#2009-05-04| 401.12
#2009-05-05| 401.34
#2009-05-06| 407.45
#2009-05-07| 400.42
#2009-05-08| 412.82
#2009-05-11| 402.33
#2009-05-12| 398.51
#2009-05-13| 382.68
#2009-05-14| 386.42
#2009-05-15| 384.63
#2009-05-18| 397.02
#2009-05-19| 397.92
#2009-05-20| 397.45
#2009-05-21| 385.23
#2009-05-22| 384.61
#2009-05-25| .
#2009-05-26| 396.63
#2009-05-27| 387.88
#2009-05-28| 390.98
#2009-05-29| 397.36
#2009-06-01| 415.45
#2009-06-02| 417.06
#2009-06-03| 408.98
#2009-06-04| 416.42
#2009-06-05| 419.18
#2009-06-08| 417.91
#2009-06-09| 418.51
#2009-06-10| 416.69
#2009-06-11| 417.16
#2009-06-12| 417.53
#2009-06-15| 405.16
#2009-06-16| 398.90
#2009-06-17| 396.02
#2009-06-18| 395.82
#2009-06-19| 395.95
#2009-06-22| 382.04
#2009-06-23| 381.31
#2009-06-24| 383.40
#2009-06-25| 393.31
#2009-06-26| 393.10
#2009-06-29| 396.06
#2009-06-30| 391.81
#2009-07-01| 394.50
#2009-07-02| 381.85
#2009-07-03| .
#2009-07-06| 381.51
#2009-07-07| 369.64
#2009-07-08| 368.57
#2009-07-09| 370.37
#2009-07-10| 371.13
#2009-07-13| 380.49
#2009-07-14| 384.61
#2009-07-15| 397.41
#2009-07-16| 404.21
#2009-07-17| 399.69
#2009-07-20| 407.53
#2009-07-21| 406.67
#2009-07-22| 407.85
#2009-07-23| 417.61
#2009-07-24| 418.45
#2009-07-27| 420.66
#2009-07-28| 419.97
#2009-07-29| 417.39
#2009-07-30| 425.70
#2009-07-31| 427.71
#2009-08-03| 436.43
#2009-08-04| 438.66
#2009-08-05| 435.58
#2009-08-06| 436.63
#2009-08-07| 447.10
#2009-08-10| 442.88
#2009-08-11| 437.66
#2009-08-12| 445.16
#2009-08-13| 446.91
#2009-08-14| 440.03
#2009-08-17| 428.07
#2009-08-18| 434.13
#2009-08-19| 434.91
#2009-08-20| 439.81
#2009-08-21| 449.97
#2009-08-24| 450.16
#2009-08-25| 452.36
#2009-08-26| 448.94
#2009-08-27| 452.15
#2009-08-28| 450.37
#2009-08-31| 444.92
#2009-09-01| 436.73
#2009-09-02| 434.64
#2009-09-03| 441.07
#2009-09-04| 449.15
#2009-09-07| .
#2009-09-08| 454.68
#2009-09-09| 461.25
#2009-09-10| 465.32
#2009-09-11| 467.09
#2009-09-14| 472.25
#2009-09-15| 477.44
#2009-09-16| 485.10
#2009-09-17| 484.44
#2009-09-18| 484.18
#2009-09-21| 481.51
#2009-09-22| 485.54
#2009-09-23| 480.85
#2009-09-24| 473.40
#2009-09-25| 469.00
#2009-09-28| 477.25
#2009-09-29| 476.70
#2009-09-30| 473.00
#2009-10-01| 460.52
#2009-10-02| 454.29
#2009-10-05| 462.63
#2009-10-06| 468.06
#2009-10-07| 467.27
#2009-10-08| 473.37
#2009-10-09| 476.15
#2009-10-12| 476.28
#2009-10-13| 475.79
#2009-10-14| 487.73
#2009-10-15| 488.98
#2009-10-16| 484.78
#2009-10-19| 489.72
#2009-10-20| 485.85
#2009-10-21| 481.75
#2009-10-22| 485.37
#2009-10-23| 477.81
#2009-10-26| 472.42
#2009-10-27| 467.56
#2009-10-28| 456.03
#2009-10-29| 465.85
#2009-10-30| 452.57
#2009-11-02| 456.67
#2009-11-03| 463.67
#2009-11-04| 463.76
#2009-11-05| 475.96
#2009-11-06| 480.17
#2009-11-09| 491.86
#2009-11-10| 490.52
#2009-11-11| 492.73
#2009-11-12| 488.21
#2009-11-13| 492.00
#2009-11-16| 501.50
#2009-11-17| 501.47
#2009-11-18| 499.42
#2009-11-19| 491.77
#2009-11-20| 490.12
#2009-11-23| 497.22
#2009-11-24| 495.50
#2009-11-25| 498.73
#2009-11-26| .
#2009-11-27| 490.52
#2009-11-30| 491.24
#2009-12-01| 498.50
#2009-12-02| 498.70
#2009-12-03| 495.26
#2009-12-04| 502.02
#2009-12-07| 502.06
#2009-12-08| 495.51
#2009-12-09| 495.85
#2009-12-10| 497.75
#2009-12-11| 501.57
#2009-12-14| 507.08
#2009-12-15| 505.81
#2009-12-16| 504.74
#2009-12-17| 499.62
#2009-12-18| 499.36
#2009-12-21| 503.30
#2009-12-22| 504.88
#2009-12-23| 506.14
#2009-12-24| 508.50
#2009-12-25| .
#2009-12-28| 507.95
#2009-12-29| 508.64
#2009-12-30| 507.69
#2009-12-31| 501.21
#2010-01-01| .
#2010-01-04| 509.93
#2010-01-05| 511.21
#2010-01-06| 512.29
#2010-01-07| 517.54
#2010-01-08| 523.88
#2010-01-11| 528.10
#2010-01-12| 523.49
#2010-01-13| 526.40
#2010-01-14| 526.34
#2010-01-15| 519.76
#2010-01-18| .
#2010-01-19| 524.92
#2010-01-20| 518.79
#2010-01-21| 507.61
#2010-01-22| 498.70
#2010-01-25| 500.60
#2010-01-26| 499.86
#2010-01-27| 500.49
#2010-01-28| 493.92
#2010-01-29| 488.97
#2010-02-01| 495.93
#2010-02-02| 505.09
#2010-02-03| 503.04
#2010-02-04| 487.50
#2010-02-05| 484.92
#2010-02-08| 480.54
#2010-02-09| 487.88
#2010-02-10| 486.59
#2010-02-11| 493.62
#2010-02-12| 490.91
#2010-02-15| .
#2010-02-16| 501.15
#2010-02-17| 504.43
#2010-02-18| 509.41
#2010-02-19| 511.98
#2010-02-22| 512.34
#2010-02-23| 505.78
#2010-02-24| 510.65
#2010-02-25| 509.70
#2010-02-26| 511.04
#2010-03-01| 517.37
#2010-03-02| 518.94
#2010-03-03| 520.41
#2010-03-04| 522.04
#2010-03-05| 530.37
#2010-03-08| 528.55
#2010-03-09| 532.23
#2010-03-10| 534.37
#2010-03-11| 535.46
#2010-03-12| 538.37
#2010-03-15| 539.08
#2010-03-16| 544.91
#2010-03-17| 547.61
#2010-03-18| 549.77
#2010-03-19| 547.34
#2010-03-22| 549.62
#2010-03-23| 555.55
#2010-03-24| 551.62
#2010-03-25| 549.61
#2010-03-26| 551.06
#2010-03-29| 555.93
#2010-03-30| 556.93
#2010-03-31| 553.56
#2010-04-01| 557.66
#2010-04-02| .
#2010-04-05| 562.73
#2010-04-06| 562.68
#2010-04-07| 559.65
#2010-04-08| 561.15
#2010-04-09| 565.03
#2010-04-12| 566.22
#2010-04-13| 567.51
#2010-04-14| 574.63
#2010-04-15| 578.89
#2010-04-16| 570.63
#2010-04-19| 570.08
#2010-04-20| 575.82
#2010-04-21| 580.29
#2010-04-22| 585.01
#2010-04-23| 589.40
#2010-04-26| 590.47
#2010-04-27| 575.41
#2010-04-28| 579.58
#2010-04-29| 590.25
#2010-04-30| 577.64
#2010-05-03| 588.67
#2010-05-04| 569.63
#2010-05-05| 561.68
#2010-05-06| 543.79
#2010-05-07| 531.91
#2010-05-10| 560.91
#2010-05-11| 560.31
#2010-05-12| 572.44
#2010-05-13| 565.28
#2010-05-14| 552.28
#2010-05-17| 551.83
#2010-05-18| 543.87
#2010-05-19| 537.55
#2010-05-20| 513.41
#2010-05-21| 521.60
#2010-05-24| 514.25
#2010-05-25| 512.97
#2010-05-26| 514.44
#2010-05-27| 532.45
#2010-05-28| 524.82
#2010-05-31| .
#2010-06-01| 513.56
#2010-06-02| 526.17
#2010-06-03| 529.65
#2010-06-04| 505.98
#2010-06-07| 493.54
#2010-06-08| 497.82
#2010-06-09| 497.83
#2010-06-10| 515.00
#2010-06-11| 518.10
#2010-06-14| 517.98
#2010-06-15| 532.68
#2010-06-16| 531.72
#2010-06-17| 532.28
#2010-06-18| 533.71
#2010-06-21| 534.72
#2010-06-22| 522.27
#2010-06-23| 520.29
#2010-06-24| 510.53
#2010-06-25| 514.17
#2010-06-28| 511.54
#2010-06-29| 492.16
#2010-06-30| 488.86
#2010-07-01| 485.41
#2010-07-02| 481.20
#2010-07-05| .
#2010-07-06| 481.91
#2010-07-07| 497.92
#2010-07-08| 503.98
#2010-07-09| 507.86
#2010-07-12| 505.68
#2010-07-13| 515.91
#2010-07-14| 516.36
#2010-07-15| 516.02
#2010-07-16| 499.11
#2010-07-19| 502.30
#2010-07-20| 510.23
#2010-07-21| 508.24
#2010-07-22| 522.84
#2010-07-23| 533.19
#2010-07-26| 541.69
#2010-07-27| 537.25
#2010-07-28| 535.07
#2010-07-29| 533.16
#2010-07-30| 534.36
#2010-08-02| 544.35
#2010-08-03| 541.38
#2010-08-04| 545.56
#2010-08-05| 545.58
#2010-08-06| 543.25
#2010-08-09| 546.82
#2010-08-10| 541.64
#2010-08-11| 522.11
#2010-08-12| 517.90
#2010-08-13| 516.25
#2010-08-16| 516.24
#2010-08-17| 525.90
#2010-08-18| 526.96
#2010-08-19| 516.06
#2010-08-20| 513.75
#2010-08-23| 507.94
#2010-08-24| 498.44
#2010-08-25| 498.47
#2010-08-26| 496.80
#2010-08-27| 507.21
#2010-08-30| 498.95
#2010-08-31| 497.28
#2010-09-01| 516.00
#2010-09-02| 523.62
#2010-09-03| 531.09
#2010-09-06| .
#2010-09-07| 525.63
#2010-09-08| 530.39
#2010-09-09| 531.17
#2010-09-10| 534.91
#2010-09-13| 541.18
#2010-09-14| 539.69
#2010-09-15| 540.52
#2010-09-16| 539.57
#2010-09-17| 544.10
#2010-09-20| 552.11
#2010-09-21| 552.35
#2010-09-22| 549.53
#2010-09-23| 542.14
#2010-09-24| 556.76
#2010-09-27| 552.36
#2010-09-28| 555.93
#2010-09-29| 555.94
#2010-09-30| 554.28
#2010-10-01| 555.88
#2010-10-04| 549.33
#2010-10-05| 563.54
#2010-10-06| 566.25
#2010-10-07| 565.63
#2010-10-08| 570.20
#2010-10-11| 569.22
#2010-10-12| 568.94
#2010-10-13| 576.77
#2010-10-14| 574.50
#2010-10-15| 570.97
#2010-10-18| 572.10
#2010-10-19| 563.39
#2010-10-20| 570.91
#2010-10-21| 574.73
#2010-10-22| 575.20
#2010-10-25| 577.32
#2010-10-26| 575.25
#2010-10-27| 571.68
#2010-10-28| 570.36
#2010-10-29| 571.44
#2010-11-01| 571.73
#2010-11-02| 576.46
#2010-11-03| 577.22
#2010-11-04| 589.85
#2010-11-05| 593.11
#2010-11-08| 591.19
#2010-11-09| 586.21
#2010-11-10| 586.65
#2010-11-11| 583.66
#2010-11-12| 576.87
#2010-11-15| 578.87
#2010-11-16| 569.67
#2010-11-17| 570.04
#2010-11-18| 580.05
#2010-11-19| 582.59
#2010-11-22| 581.69
#2010-11-23| 574.19
#2010-11-24| 586.34
#2010-11-25| .
#2010-11-26| 582.29
#2010-11-29| 581.30
#2010-11-30| 579.45
#2010-12-01| 594.78
#2010-12-02| 604.02
#2010-12-03| 606.54
#2010-12-06| 605.55
#2010-12-07| 608.41
#2010-12-08| 607.04
#2010-12-09| 608.72
#2010-12-10| 614.71
#2010-12-13| 615.13
#2010-12-14| 617.88
#2010-12-15| 614.65
#2010-12-16| 621.31
#2010-12-17| 620.89
#2010-12-20| 620.25
#2010-12-21| 624.80
#2010-12-22| 626.79
#2010-12-23| 625.25
#2010-12-24| .
#2010-12-27| 626.29
#2010-12-28| 626.55
#2010-12-29| 626.80
#2010-12-30| 625.94
#2010-12-31| 625.91
#2011-01-03| 631.72
#2011-01-04| 629.49
#2011-01-05| 632.71
#2011-01-06| 632.19
#2011-01-07| 632.95
#2011-01-10| 634.29
#2011-01-11| 637.23
#2011-01-12| 643.16
#2011-01-13| 643.32
#2011-01-14| 646.39
#2011-01-17| .
#2011-01-18| 650.92
#2011-01-19| 643.72
#2011-01-20| 640.78
#2011-01-21| 646.58
#2011-01-24| 653.73
#2011-01-25| 653.39
#2011-01-26| 657.25
#2011-01-27| 659.84
#2011-01-28| 647.56
#2011-01-31| 653.97
#2011-02-01| 664.89
#2011-02-02| 663.06
#2011-02-03| 663.40
#2011-02-04| 665.99
#2011-02-07| 671.86
#2011-02-08| 676.22
#2011-02-09| 675.65
#2011-02-10| 678.94
#2011-02-11| 683.87
#2011-02-14| 684.09
#2011-02-15| 681.16
#2011-02-16| 684.87
#2011-02-17| 686.97
#2011-02-18| 688.47
#2011-02-21| .
#2011-02-22| 668.86
#2011-02-23| 656.94
#2011-02-24| 659.92
#2011-02-25| 667.06
#2011-02-28| 670.20
#2011-03-01| 656.29
#2011-03-02| 659.78
#2011-03-03| 675.59
#2011-03-04| 668.97
#2011-03-07| 662.51
#2011-03-08| 671.84
#2011-03-09| 670.37
#2011-03-10| 655.54
#2011-03-11| 662.50
#2011-03-14| 657.00
#2011-03-15| 649.95
#2011-03-16| 637.77
#2011-03-17| 646.63
#2011-03-18| 651.60
#2011-03-21| 665.22
#2011-03-22| 660.38
#2011-03-23| 662.42
#2011-03-24| 668.91
#2011-03-25| 671.73
#2011-03-28| 670.55
#2011-03-29| 675.88
#2011-03-30| 679.33
#2011-03-31| 681.86
#2011-04-01| 687.80
#2011-04-04| 688.56
#2011-04-05| 686.80
#2011-04-06| 687.94
#2011-04-07| 685.03
#2011-04-08| 679.14
#2011-04-11| 678.09
#2011-04-12| 672.35
#2011-04-13| 672.44
#2011-04-14| 672.29
#2011-04-15| 675.35
#2011-04-18| 665.72
#2011-04-19| 671.53
#2011-04-20| 682.07
#2011-04-21| 684.75
#2011-04-22| .
#2011-04-25| 682.45
#2011-04-26| 693.72
#2011-04-27| 697.74
#2011-04-28| 699.29
#2011-04-29| 701.57
#2011-05-02| 701.12
#2011-05-03| 697.14
#2011-05-04| 687.70
#2011-05-05| 683.92
#2011-05-06| 688.62
#2011-05-09| 692.32
#2011-05-10| 698.42
#2011-05-11| 690.91
#2011-05-12| 692.55
#2011-05-13| 684.74
#2011-05-16| 681.32
#2011-05-17| 673.06
#2011-05-18| 681.72
#2011-05-19| 685.46
#2011-05-20| 678.81
#2011-05-23| 668.35
#2011-05-24| 664.27
#2011-05-25| 669.73
#2011-05-26| 672.90
#2011-05-27| 676.56
#2011-05-30| .
#2011-05-31| 683.92
#2011-06-01| 662.63
#2011-06-02| 664.44
#2011-06-03| 655.17
#2011-06-06| 649.98
#2011-06-07| 650.30
#2011-06-08| 645.31
#2011-06-09| 650.42
#2011-06-10| 640.23
#2011-06-13| 640.28
#2011-06-14| 651.95
#2011-06-15| 641.48
#2011-06-16| 642.95
#2011-06-17| 645.17
#2011-06-20| 650.09
#2011-06-21| 660.87
#2011-06-22| 657.18
#2011-06-23| 655.49
#2011-06-24| 647.52
#2011-06-27| 652.59
#2011-06-28| 662.43
#2011-06-29| 665.83
#2011-06-30| 676.51
#2011-07-01| 688.78
#2011-07-04| .
#2011-07-05| 685.35
#2011-07-06| 688.85
#2011-07-07| 695.84
#2011-07-08| 687.85
#2011-07-11| 674.46
#2011-07-12| 667.68
#2011-07-13| 670.10
#2011-07-14| 662.84
#2011-07-15| 663.37
#2011-07-18| 655.19
#2011-07-19| 664.90
#2011-07-20| 666.42
#2011-07-21| 676.44
#2011-07-22| 671.24
#2011-07-25| 670.32
#2011-07-26| 658.49
#2011-07-27| 640.76
#2011-07-28| 634.31
#2011-07-29| 631.36
#2011-08-01| 627.42
#2011-08-02| 605.32
#2011-08-03| 609.74
#2011-08-04| 576.55
#2011-08-05| 576.44
#2011-08-08| 535.24
#2011-08-09| 561.23
#2011-08-10| 534.80
#2011-08-11| 560.20
#2011-08-12| 569.94
#2011-08-15| 580.35
#2011-08-16| 571.76
#2011-08-17| 569.52
#2011-08-18| 537.08
#2011-08-19| 528.91
#2011-08-22| 531.29
#2011-08-23| 550.33
#2011-08-24| 561.18
#2011-08-25| 550.65
#2011-08-26| 562.51
#2011-08-29| 581.35
#2011-08-30| 586.03
#2011-08-31| 589.77
#2011-09-01| 579.94
#2011-09-02| 561.44
#2011-09-05| .
#2011-09-06| 555.38
#2011-09-07| 573.41
#2011-09-08| 564.69
#2011-09-09| 549.15
#2011-09-12| 550.21
#2011-09-13| 560.69
#2011-09-14| 571.19
#2011-09-15| 581.88
#2011-09-16| 583.26
#2011-09-19| 577.24
#2011-09-20| 572.39
#2011-09-21| 549.98
#2011-09-22| 529.30
#2011-09-23| 534.35
#2011-09-26| 547.44
#2011-09-27| 557.29
#2011-09-28| 543.43
#2011-09-29| 550.71
#2011-09-30| 533.69
#2011-10-03| 517.00
#2011-10-04| 531.76
#2011-10-05| 543.77
#2011-10-06| 555.71
#2011-10-07| 552.30
#2011-10-10| 572.32
#2011-10-11| 574.35
#2011-10-12| 581.94
#2011-10-13| 577.22
#2011-10-14| 587.65
#2011-10-17| 571.93
#2011-10-18| 587.86
#2011-10-19| 580.09
#2011-10-20| 584.13
#2011-10-21| 596.15
#2011-10-24| 607.61
#2011-10-25| 595.24
#2011-10-26| 599.92
#2011-10-27| 626.61
#2011-10-28| 625.52
#2011-10-31| 609.79
#2011-11-01| 590.91
#2011-11-02| 601.72
#2011-11-03| 617.50
#2011-11-04| 613.95
#2011-11-07| 614.53
#2011-11-08| 621.41
#2011-11-09| 597.77
#2011-11-10| 603.94
#2011-11-11| 618.13
#2011-11-14| 613.64
#2011-11-15| 618.14
#2011-11-16| 608.94
#2011-11-17| 598.07
#2011-11-18| 599.63
#2011-11-21| 586.30
#2011-11-22| 581.93
#2011-11-23| 568.32
#2011-11-24| .
#2011-11-25| 567.42
#2011-11-28| 586.06
#2011-11-29| 586.20
#2011-11-30| 616.16
#2011-12-01| 614.59
#2011-12-02| 614.17
#2011-12-05| 620.73
#2011-12-06| 621.23
#2011-12-07| 620.00
#2011-12-08| 605.35
#2011-12-09| 619.01
#2011-12-12| 607.96
#2011-12-13| 600.77
#2011-12-14| 593.42
#2011-12-15| 597.42
#2011-12-16| 601.03
#2011-12-19| 594.27
#2011-12-20| 614.60
#2011-12-21| 615.86
#2011-12-22| 621.65
#2011-12-23| 627.18
#2011-12-26| .
#2011-12-27| 626.61
#2011-12-28| 617.18
#2011-12-29| 625.25
#2011-12-30| 622.14
#2012-01-02| .
#2012-01-03| 633.34
#2012-01-04| 635.94
#2012-01-05| 636.80
#2012-01-06| 636.60
#2012-01-09| 641.52
#2012-01-10| 650.17
#2012-01-11| 652.22
#2012-01-12| 657.56
#2012-01-13| 653.17
#2012-01-16| .
#2012-01-17| 655.95
#2012-01-18| 663.23
#2012-01-19| 669.84
#2012-01-20| 666.78
#2012-01-23| 665.34
#2012-01-24| 666.13
#2012-01-25| 673.28
#2012-01-26| 672.06
#2012-01-27| 671.49
#2012-01-30| 669.28
#2012-01-31| 667.00
#2012-02-01| 675.68
#2012-02-02| 674.17
#2012-02-03| 686.68
#2012-02-06| 684.85
#2012-02-07| 684.85
#2012-02-08| 686.49
#2012-02-09| 687.69
#2012-02-10| 681.39
#2012-02-13| 688.64
#2012-02-14| 687.01
#2012-02-15| 678.56
#2012-02-16| 685.00
#2012-02-17| 687.44
#2012-02-20| .
#2012-02-21| 688.80
#2012-02-22| 687.88
#2012-02-23| 690.21
#2012-02-24| 690.37
#2012-02-27| 689.95
#2012-02-28| 689.29
#2012-02-29| 685.55
#2012-03-01| 688.43
#2012-03-02| 683.86
#2012-03-05| 679.99
#2012-03-06| 665.23
#2012-03-07| 672.07
#2012-03-08| 681.83
#2012-03-09| 684.13
#2012-03-12| 683.93
#2012-03-13| 697.96
#2012-03-14| 696.38
#2012-03-15| 704.68
#2012-03-16| 703.82
#2012-03-19| 704.06
#2012-03-20| 696.44
#2012-03-21| 696.37
#2012-03-22| 688.64
#2012-03-23| 689.85
#2012-03-26| 700.32
#2012-03-27| 699.05
#2012-03-28| 692.12
#2012-03-29| 692.50
#2012-03-30| 694.81
#2012-04-02| 699.24
#2012-04-03| 695.84
#2012-04-04| 689.80
#2012-04-05| 687.34
#2012-04-06| .
#2012-04-09| 676.38
#2012-04-10| 661.67
#2012-04-11| 669.55
#2012-04-12| 683.11
#2012-04-13| 674.97
#2012-04-16| 676.46
#2012-04-17| 687.35
#2012-04-18| 684.48
#2012-04-19| 678.05
#2012-04-20| 683.28
#2012-04-23| 675.84
#2012-04-24| 682.54
#2012-04-25| 686.87
#2012-04-26| 690.48
#2012-04-27| 694.83
#2012-04-30| 688.79
#2012-05-01| 690.71
#2012-05-02| 691.18
#2012-05-03| 684.55
#2012-05-04| 674.08
#2012-05-07| 672.73
#2012-05-08| 671.23
#2012-05-09| 663.53
#2012-05-10| 664.37
#2012-05-11| 663.26
#2012-05-14| 654.81
#2012-05-15| 651.35
#2012-05-16| 649.81
#2012-05-17| 635.21
#2012-05-18| 631.52
#2012-05-21| 644.76
#2012-05-22| 646.58
#2012-05-23| 650.73
#2012-05-24| 650.53
#2012-05-25| 646.99
#2012-05-28| .
#2012-05-29| 656.08
#2012-05-30| 644.78
#2012-05-31| 642.28
#2012-06-01| 623.23
#2012-06-04| 617.63
#2012-06-05| 619.78
#2012-06-06| 637.17
#2012-06-07| 640.17
#2012-06-08| 645.33
#2012-06-11| 636.69
#2012-06-12| 646.53
#2012-06-13| 639.68
#2012-06-14| 645.18
#2012-06-15| 651.13
#2012-06-18| 653.56
#2012-06-19| 661.95
#2012-06-20| 659.36
#2012-06-21| 644.46
#2012-06-22| 646.79
#2012-06-25| 634.77
#2012-06-26| 636.52
#2012-06-27| 642.99
#2012-06-28| 642.36
#2012-06-29| 663.98
#2012-07-02| 660.13
#2012-07-03| 666.96
#2012-07-04| .
#2012-07-05| 666.62
#2012-07-06| 656.87
#2012-07-09| 655.75
#2012-07-10| 645.92
#2012-07-11| 641.68
#2012-07-12| 639.31
#2012-07-13| 651.13
#2012-07-16| 646.56
#2012-07-17| 649.84
#2012-07-18| 660.69
#2012-07-19| 663.98
#2012-07-20| 656.05
#2012-07-23| 652.37
#2012-07-24| 644.34
#2012-07-25| 645.39
#2012-07-26| 656.06
#2012-07-27| 670.88
#2012-07-30| 668.61
#2012-07-31| 665.45
#2012-08-01| 660.31
#2012-08-02| 655.94
#2012-08-03| 671.06
#2012-08-06| 671.61
#2012-08-07| 678.49
#2012-08-08| 677.97
#2012-08-09| 678.72
#2012-08-10| 681.29
#2012-08-13| 679.99
#2012-08-14| 679.09
#2012-08-15| 680.63
#2012-08-16| 686.88
#2012-08-17| 690.48
#2012-08-20| 688.61
#2012-08-21| 686.84
#2012-08-22| 684.29
#2012-08-23| 679.05
#2012-08-24| 682.34
#2012-08-27| 680.59
#2012-08-28| 678.84
#2012-08-29| 679.62
#2012-08-30| 673.13
#2012-08-31| 676.99
#2012-09-03| .
#2012-09-04| 672.69
#2012-09-05| 670.64
#2012-09-06| 686.58
#2012-09-07| 692.44
#2012-09-10| 688.15
#2012-09-11| 690.95
#2012-09-12| 694.03
#2012-09-13| 701.12
#2012-09-14| 706.92
#2012-09-17| 702.53
#2012-09-18| 702.22
#2012-09-19| 704.56
#2012-09-20| 699.09
#2012-09-21| 698.14
#2012-09-24| 696.75
#2012-09-25| 687.52
#2012-09-26| 683.84
#2012-09-27| 690.76
#2012-09-28| 689.99
#2012-10-01| 691.62
#2012-10-02| 691.70
#2012-10-03| 694.54
#2012-10-04| 699.11
#2012-10-05| 701.27
#2012-10-08| 699.01
#2012-10-09| 690.64
#2012-10-10| 685.00
#2012-10-11| 687.30
#2012-10-12| 687.36
#2012-10-15| 691.96
#2012-10-16| 699.79
#2012-10-17| 704.25
#2012-10-18| 704.66
#2012-10-19| 692.62
#2012-10-22| 691.26
#2012-10-23| 683.85
#2012-10-24| 680.70
#2012-10-25| 683.14
#2012-10-26| 683.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 686.99
#2012-11-01| 699.76
#2012-11-02| 692.92
#2012-11-05| 696.41
#2012-11-06| 704.21
#2012-11-07| 688.30
#2012-11-08| 680.12
#2012-11-09| 681.83
#2012-11-12| 684.23
#2012-11-13| 681.88
#2012-11-14| 666.88
#2012-11-15| 666.22
#2012-11-16| 668.96
#2012-11-19| 681.99
#2012-11-20| 682.48
#2012-11-21| 684.20
#2012-11-22| .
#2012-11-23| 692.96
#2012-11-26| 693.31
#2012-11-27| 691.24
#2012-11-28| 697.33
#2012-11-29| 701.12
#2012-11-30| 700.67
#2012-12-03| 694.01
#2012-12-04| 695.90
#2012-12-05| 701.90
#2012-12-06| 703.02
#2012-12-07| 705.80
#2012-12-10| 709.26
#2012-12-11| 711.70
#2012-12-12| 712.48
#2012-12-13| 709.07
#2012-12-14| 708.16
#2012-12-17| 714.94
#2012-12-18| 723.29
#2012-12-19| 719.36
#2012-12-20| 723.18
#2012-12-21| 717.73
#2012-12-24| 716.14
#2012-12-25| 716.14
#2012-12-26| 713.15
#2012-12-27| 712.52
#2012-12-28| 704.77
#2012-12-31| 717.60
#2013-01-01| 717.60
#2013-01-02| 735.60
#2013-01-03| 735.49
#2013-01-04| 740.49
#2013-01-07| 737.62
#2013-01-08| 732.97
#2013-01-09| 739.43
#2013-01-10| 742.55
#2013-01-11| 740.95
#2013-01-14| 742.74
#2013-01-15| 744.87
#2013-01-16| 741.97
#2013-01-17| 749.20
#2013-01-18| 755.57
#2013-01-21| 755.57
#2013-01-22| 758.77
#2013-01-23| 759.13
#2013-01-24| 763.12
#2013-01-25| 767.16
#2013-01-28| 766.82
#2013-01-29| 768.82
#2013-01-30| 762.64
#2013-01-31| 760.05
#2013-02-01| 768.72
#2013-02-04| 761.10
#2013-02-05| 768.49
#2013-02-06| 768.74
#2013-02-07| 768.53
#2013-02-08| 772.51
#2013-02-11| 772.05
#2013-02-12| 774.81
#2013-02-13| 779.28
#2013-02-14| 780.17
#2013-02-15| 781.24
#2013-02-18| 781.24
#2013-02-19| 787.49
#2013-02-20| 776.44
#2013-02-21| 770.01
#2013-02-22| 776.78
#2013-02-25| 760.84
#2013-02-26| 765.83
#2013-02-27| 779.93
#2013-02-28| 779.35
#2013-03-01| 777.83
#2013-03-04| 778.16
#2013-03-05| 788.90
#2013-03-06| 789.58
#2013-03-07| 790.80
#2013-03-08| 797.97
#2013-03-11| 800.07
#2013-03-12| 796.29
#2013-03-13| 800.33
#2013-03-14| 805.06
#2013-03-15| 803.99
#2013-03-18| 799.78
#2013-03-19| 798.56
#2013-03-20| 801.21
#2013-03-21| 792.63
#2013-03-22| 797.21
#2013-03-25| 791.10
#2013-03-26| 795.64
#2013-03-27| 795.49
#2013-03-28| 801.13
#2013-03-29| 801.13
#2013-04-01| 792.19
#2013-04-02| 790.72
#2013-04-03| 783.19
#2013-04-04| 786.14
#2013-04-05| 783.98
#2013-04-08| 788.89
#2013-04-09| 790.67
#2013-04-10| 801.71
#2013-04-11| 804.65
#2013-04-12| 800.43
#2013-04-15| 775.16
#2013-04-16| 787.25
#2013-04-17| 774.52
#2013-04-18| 769.71
#2013-04-19| 773.07
#2013-04-22| 774.33
#2013-04-23| 781.47
#2013-04-24| 788.88
#2013-04-25| 792.78
#2013-04-26| 790.23
#2013-04-29| 794.74
#2013-04-30| 797.00
#2013-05-01| 785.63
#2013-05-02| 794.63
#2013-05-03| 807.11
#2013-05-06| 811.29
#2013-05-07| 818.30
#2013-05-08| 823.27
#2013-05-09| 822.97
#2013-05-10| 825.76
#2013-05-13| 823.08
#2013-05-14| 833.28
#2013-05-15| 837.78
#2013-05-16| 833.39
#2013-05-17| 845.19
#2013-05-20| 846.99
#2013-05-21| 848.18
#2013-05-22| 839.99
#2013-05-23| 837.76
#2013-05-24| 835.37
#2013-05-27| 835.37
#2013-05-28| 840.91
#2013-05-29| 835.71
#2013-05-30| 840.08
#2013-05-31| 832.04
#2013-06-03| 835.49
#2013-06-04| 829.65
#2013-06-05| 816.23
#2013-06-06| 821.96
#2013-06-07| 835.50
#2013-06-10| 833.78
#2013-06-11| 825.88
#2013-06-12| 819.28
#2013-06-13| 831.47
#2013-06-14| 828.24
#2013-06-17| 834.23
#2013-06-18| 844.20
#2013-06-19| 832.75
#2013-06-20| 812.82
#2013-06-21| 812.77
#2013-06-24| 800.33
#2013-06-25| 808.53
#2013-06-26| 816.53
#2013-06-27| 824.49
#2013-06-28| 817.48
#2013-07-01| 825.52
#2013-07-02| 818.45
#2013-07-03| 819.96
#2013-07-04| 819.96
#2013-07-05| 832.05
#2013-07-08| 834.54
#2013-07-09| 845.33
#2013-07-10| 846.02
#2013-07-11| 858.75
#2013-07-12| 856.09
#2013-07-15| 857.54
#2013-07-16| 852.10
#2013-07-17| 855.11
#2013-07-18| 861.49
#2013-07-19| 869.58
#2013-07-22| 870.61
#2013-07-23| 869.64
#2013-07-24| 865.50
#2013-07-25| 865.96
#2013-07-26| 863.72
#2013-07-29| 860.28
#2013-07-30| 863.38
#2013-07-31| 866.13
#2013-08-01| 882.11
#2013-08-02| 884.83
#2013-08-05| 882.25
#2013-08-06| 874.93
#2013-08-07| 872.19
#2013-08-08| 876.28
#2013-08-09| 874.89
#2013-08-12| 876.00
#2013-08-13| 878.97
#2013-08-14| 872.61
#2013-08-15| 861.71
#2013-08-16| 862.58
#2013-08-19| 859.10
#2013-08-20| 861.36
#2013-08-21| 856.53
#2013-08-22| 867.63
#2013-08-23| 868.22
#2013-08-26| 866.08
#2013-08-27| 848.42
#2013-08-28| 849.72
#2013-08-29| 852.48
#2013-08-30| 847.36
#2013-09-02| 847.36
#2013-09-03| 851.73
#2013-09-04| 859.63
#2013-09-05| 862.92
#2013-09-06| 862.94
#2013-09-09| 874.39
#2013-09-10| 886.75
#2013-09-11| 890.84
#2013-09-12| 887.04
#2013-09-13| 888.80
#2013-09-16| 898.94
#2013-09-17| 903.09
#2013-09-18| 913.88
#2013-09-19| 915.03
#2013-09-20| 904.37
#2013-09-23| 901.24
#2013-09-24| 903.87
#2013-09-25| 901.42
#2013-09-26| 904.84
#2013-09-27| 899.10
#2013-09-30| 894.74
#2013-10-01| 901.94
#2013-10-02| 899.36
#2013-10-03| 889.39
#2013-10-04| 893.99
#2013-10-07| 887.72
#2013-10-08| 876.21
#2013-10-09| 874.12
#2013-10-10| 896.63
#2013-10-11| 902.61
#2013-10-14| 905.21
#2013-10-15| 896.57
#2013-10-16| 903.76
#2013-10-17| 911.64
#2013-10-18| 921.44
#2013-10-21| 924.55
#2013-10-22| 929.67
#2013-10-23| 927.86
#2013-10-24| 932.86
#2013-10-25| 936.98
#2013-10-28| 935.76
#2013-10-29| 938.58
#2013-10-30| 932.50
#2013-10-31| 932.73
#2013-11-01| 938.15
#2013-11-04| 942.43
#2013-11-05| 940.12
#2013-11-06| 943.06
#2013-11-07| 931.17
#2013-11-08| 943.92
#2013-11-11| 943.97
#2013-11-12| 944.21
#2013-11-13| 951.16
#2013-11-14| 954.87
#2013-11-15| 959.62
#2013-11-18| 959.65
#2013-11-19| 954.20
#2013-11-20| 949.58
#2013-11-21| 957.73
#2013-11-22| 963.47
#2013-11-25| 960.44
#2013-11-26| 963.58
#2013-11-27| 967.10
#2013-11-28| 967.10
#2013-11-29| 964.04
#2013-12-02| 960.18
#2013-12-03| 954.44
#2013-12-04| 951.20
#2013-12-05| 951.06
#2013-12-06| 964.71
#2013-12-09| 966.54
#2013-12-10| 964.76
#2013-12-11| 950.27
#2013-12-12| 950.41
#2013-12-13| 953.63
#2013-12-16| 963.01
#2013-12-17| 962.83
#2013-12-18| 977.92
#2013-12-19| 978.28
#2013-12-20| 986.12
#2013-12-23| 990.52
#2013-12-24| 995.36
#2013-12-25| 995.36
#2013-12-26|1001.26
#2013-12-27|1000.90
#2013-12-30|1000.99
#2013-12-31|1005.57
#2014-01-01|1005.57
#2014-01-02| 992.23
#2014-01-03| 994.44
#2014-01-06| 987.83
#2014-01-07| 994.06
#2014-01-08| 993.70
#2014-01-09| 997.43
#2014-01-10|1000.00
#2014-01-13| 988.37
#2014-01-14| 998.63
#2014-01-15|1006.29
#2014-01-16|1004.07
#2014-01-17| 999.27
#2014-01-20| .
#2014-01-21| 999.89
#2014-01-22|1002.86
#2014-01-23| 991.48
#2014-01-24| 960.66
#2014-01-27| 959.84
#2014-01-28| 968.85
#2014-01-29| 959.56
#2014-01-30| 967.17
#2014-01-31| 961.94
#2014-02-03| 934.62
#2014-02-04| 942.02
#2014-02-05| 940.36
#2014-02-06| 953.72
#2014-02-07| 967.64
#2014-02-10| 963.04
#2014-02-11| 973.56
#2014-02-12| 978.56
#2014-02-13| 982.02
#2014-02-14| 987.61
#2014-02-17| .
#2014-02-18| 987.77
#2014-02-19| 980.69
#2014-02-20| 988.28
#2014-02-21| 988.03
#2014-02-24| 994.96
#2014-02-25| 991.64
#2014-02-26| 993.41
#2014-02-27| 998.95
#2014-02-28|1001.53
#2014-03-03| 994.23
#2014-03-04|1009.83
#2014-03-05|1010.05
#2014-03-06|1015.00
#2014-03-07|1017.19
#2014-03-10|1011.64
#2014-03-11|1004.18
#2014-03-12|1002.57
#2014-03-13| 988.07
#2014-03-14| 984.84
#2014-03-17| 997.28
#2014-03-18|1003.82
#2014-03-19| 994.93
#2014-03-20| 997.02
#2014-03-21| 997.74
#2014-03-24| 991.45
#2014-03-25| 997.94
#2014-03-26| 987.61
#2014-03-27| 985.16
#2014-03-28| 992.38
#2014-03-31|1003.30
#2014-04-01|1010.28
#2014-04-02|1016.71
#2014-04-03|1016.86
#2014-04-04|1003.48
#2014-04-07| 988.82
#2014-04-08| 990.06
#2014-04-09|1002.96
#2014-04-10| 983.70
#2014-04-11| 973.03
#2014-04-14| 979.32
#2014-04-15| 985.76
#2014-04-16| 999.92
#2014-04-17|1007.19
#2014-04-18| .
#2014-04-21|1010.16
#2014-04-22|1011.49
#2014-04-23|1012.74
#2014-04-24|1010.41
#2014-04-25| 999.32
#2014-04-28| 998.94
#2014-04-29|1002.38
#2014-04-30|1009.70
#2014-05-01|1008.10
#2014-05-02|1007.61
#2014-05-05|1008.77
#2014-05-06| 999.83
#2014-05-07|1006.70
#2014-05-08|1006.50
#2014-05-09|1007.53
#2014-05-12|1022.59
#2014-05-13|1023.22
#2014-05-14|1014.42
#2014-05-15|1004.35
#2014-05-16|1007.52
#2014-05-19|1011.91
#2014-05-20| 998.76
#2014-05-21|1006.72
#2014-05-22|1009.40
#2014-05-23|1016.60
#2014-05-26| .
#2014-05-27|1021.91
#2014-05-28|1022.14
#2014-05-29|1026.51
#2014-05-30|1026.40
#2014-06-02|1029.73
#2014-06-03|1028.35
#2014-06-04|1028.43
#2014-06-05|1039.86
#2014-06-06|1049.55
#2014-06-09|1055.79
#2014-06-10|1053.33
#2014-06-11|1046.02
#2014-06-12|1034.77
#2014-06-13|1037.94
#2014-06-16|1036.51
#2014-06-17|1038.66
#2014-06-18|1043.89
#2014-06-19|1045.50
#2014-06-20|1049.44
#2014-06-23|1044.35
#2014-06-24|1034.30
#2014-06-25|1036.63
#2014-06-26|1034.20
#2014-06-27|1037.94
#2014-06-30|1035.92
#2014-07-01|1041.78
#2014-07-02|1039.54
#2014-07-03|1047.69
#2014-07-04| .
#2014-07-07|1040.48
#2014-07-08|1032.83
#2014-07-09|1033.83
#2014-07-10|1027.16
#2014-07-11|1031.86
#2014-07-14|1037.70
#2014-07-15|1036.95
#2014-07-16|1041.01
#2014-07-17|1026.51
#2014-07-18|1036.09
#2014-07-21|1034.12
#2014-07-22|1039.39
#2014-07-23|1034.67
#2014-07-24|1032.43
#2014-07-25|1028.22
#2014-07-28|1022.90
#2014-07-29|1012.62
#2014-07-30|1014.06
#2014-07-31| 993.69
#2014-08-01| 993.73
#2014-08-04| 997.74
#2014-08-05| 992.49
#2014-08-06| 989.30
#2014-08-07| 988.62
#2014-08-08|1001.89
#2014-08-11|1006.09
#2014-08-12|1003.28
#2014-08-13|1011.92
#2014-08-14|1016.27
#2014-08-15|1014.31
#2014-08-18|1029.18
#2014-08-19|1032.14
#2014-08-20|1039.33
#2014-08-21|1040.72
#2014-08-22|1036.80
#2014-08-25|1040.15
#2014-08-26|1038.81
#2014-08-27|1037.65
#2014-08-28|1035.00
#2014-08-29|1036.03
#2014-09-01| .
#2014-09-02|1038.22
#2014-09-03|1038.26
#2014-09-04|1038.15
#2014-09-05|1041.20
#2014-09-08|1040.53
#2014-09-09|1035.08
#2014-09-10|1036.42
#2014-09-11|1038.21
#2014-09-12|1033.54
#2014-09-15|1031.55
#2014-09-16|1036.14
#2014-09-17|1039.37
#2014-09-18|1044.04
#2014-09-19|1041.66
#2014-09-22|1029.64
#2014-09-23|1021.57
#2014-09-24|1027.26
#2014-09-25|1011.98
#2014-09-26|1020.64
#2014-09-29|1018.33
#2014-09-30|1015.42
#2014-10-01| 997.12
#2014-10-02| 996.63
#2014-10-03|1009.18
#2014-10-06|1006.66
#2014-10-07| 984.00
#2014-10-08|1001.23
#2014-10-09| 977.73
#2014-10-10| 960.84
#2014-10-13| 946.38
#2014-10-14| 956.79
#2014-10-15| 956.74
#2014-10-16| 963.37
#2014-10-17| 980.61
#2014-10-20| 983.16
#2014-10-21|1006.31
#2014-10-22| 992.38
#2014-10-23|1013.46
#2014-10-24|1021.22
#2014-10-27|1019.84
#2014-10-28|1038.16
#2014-10-29|1033.40
#2014-10-30|1038.47
#2014-10-31|1052.12
#2014-11-03|1050.18
#2014-11-04|1048.97
#2014-11-05|1054.87
#2014-11-06|1065.32
#2014-11-07|1066.56
#2014-11-10|1071.22
#2014-11-11|1069.89
#2014-11-12|1071.80
#2014-11-13|1068.62
#2014-11-14|1069.30
#2014-11-17|1067.92
#2014-11-18|1074.62
#2014-11-19|1071.60
#2014-11-20|1074.65
#2014-11-21|1085.19
#2014-11-24|1088.82
#2014-11-25|1090.12
#2014-11-26|1088.70
#2014-11-27| .
#2014-11-28|1079.29
#2014-12-01|1065.80
#2014-12-02|1073.97
#2014-12-03|1086.90
#2014-12-04|1081.94
#2014-12-05|1083.41
#2014-12-08|1070.57
#2014-12-09|1073.23
#2014-12-10|1052.60
#2014-12-11|1056.69
#2014-12-12|1036.66
#2014-12-15|1033.76
#2014-12-16|1034.68
#2014-12-17|1047.91
#2014-12-18|1074.85
#2014-12-19|1079.96
#2014-12-22|1088.75
#2014-12-23|1093.91
#2014-12-24|1093.80
#2014-12-25| .
#2014-12-26|1094.54
#2014-12-29|1094.77
#2014-12-30|1088.92
#2014-12-31|1077.37
#2015-01-01| .
#2015-01-02|1075.51
#2015-01-05|1052.23
#2015-01-06|1040.48
#2015-01-07|1048.16
#2015-01-08|1069.32
#2015-01-09|1059.59
#2015-01-12|1052.91
#2015-01-13|1050.61
#2015-01-14|1044.81
#2015-01-15|1037.54
#2015-01-16|1046.03
#2015-01-19| .
#2015-01-20|1050.14
#2015-01-21|1057.28
#2015-01-22|1073.49
#2015-01-23|1066.82
#2015-01-26|1070.20
#2015-01-27|1056.87
#2015-01-28|1046.94
#2015-01-29|1057.00
#2015-01-30|1042.20
#2015-02-02|1058.37
#2015-02-03|1077.44
#2015-02-04|1069.50
#2015-02-05|1081.13
#2015-02-06|1081.37
#2015-02-09|1079.05
#2015-02-10|1086.72
#2015-02-11|1087.34
#2015-02-12|1097.96
#2015-02-13|1104.31
#2015-02-16| .
#2015-02-17|1105.06
#2015-02-18|1110.83
#2015-02-19|1111.92
#2015-02-20|1121.13
#2015-02-23|1117.50
#2015-02-24|1120.48
#2015-02-25|1121.25
#2015-02-26|1117.85
#2015-02-27|1113.35
#2015-03-02|1123.55
#2015-03-03|1115.30
#2015-03-04|1107.13
#2015-03-05|1109.26
#2015-03-06|1094.88
#2015-03-09|1102.70
#2015-03-10|1082.99
#2015-03-11|1083.31
#2015-03-12|1096.60
#2015-03-13|1086.79
#2015-03-16|1103.45
#2015-03-17|1099.28
#2015-03-18|1112.89
#2015-03-19|1105.34
#2015-03-20|1112.28
#2015-03-23|1106.19
#2015-03-24|1102.41
#2015-03-25|1083.63
#2015-03-26|1083.13
#2015-03-27|1086.54
#2015-03-30|1101.64
#2015-03-31|1093.23
#2015-04-01|1086.25
#2015-04-02|1089.07
#2015-04-03| .
#2015-04-06|1098.35
#2015-04-07|1096.34
#2015-04-08|1098.41
#2015-04-09|1104.68
#2015-04-10|1120.13
#2015-04-13|1109.24
#2015-04-14|1109.90
#2015-04-15|1112.40
#2015-04-16|1108.14
#2015-04-17|1094.62
#2015-04-20|1105.59
#2015-04-21|1102.72
#2015-04-22|1106.83
#2015-04-23|1105.93
#2015-04-24|1100.17
#2015-04-27|1099.50
#2015-04-28|1102.70
#2015-04-29|1098.66
#2015-04-30|1087.82
#2015-05-01|1098.23
#2015-05-04|1100.83
#2015-05-05|1087.51
#2015-05-06|1086.07
#2015-05-07|1090.71
#2015-05-08|1102.66
#2015-05-11|1101.28
#2015-05-12|1099.78
#2015-05-13|1103.26
#2015-05-14|1114.35
#2015-05-15|1113.87
#2015-05-18|1117.32
#2015-05-19|1115.96
#2015-05-20|1115.71
#2015-05-21|1120.03
#2015-05-22|1115.46
#2015-05-25| .
#2015-05-26|1104.19
#2015-05-27|1111.20
#2015-05-28|1107.29
#2015-05-29|1095.81
#2015-06-01|1098.62
#2015-06-02|1101.51
#2015-06-03|1107.96
#2015-06-04|1095.06
#2015-06-05|1097.11
#2015-06-08|1090.30
#2015-06-09|1090.22
#2015-06-10|1102.03
#2015-06-11|1107.33
#2015-06-12|1100.44
#2015-06-15|1091.86
#2015-06-16|1094.14
#2015-06-17|1095.91
#2015-06-18|1107.14
#2015-06-19|1102.46
#2015-06-22|1108.05
#2015-06-23|1106.10
#2015-06-24|1095.18
#2015-06-25|1088.33
#2015-06-26|1089.85
#2015-06-29|1068.16
#2015-06-30|1068.77
#2015-07-01|1074.51
#2015-07-02|1073.62
#2015-07-03| .
#2015-07-06|1067.78
#2015-07-07|1074.67
#2015-07-08|1055.69
#2015-07-09|1059.13
#2015-07-10|1069.34
#2015-07-13|1079.95
#2015-07-14|1083.73
#2015-07-15|1079.51
#2015-07-16|1084.60
#2015-07-17|1083.37
#2015-07-20|1085.31
#2015-07-21|1073.81
#2015-07-22|1069.51
#2015-07-23|1059.05
#2015-07-24|1047.00
#2015-07-27|1040.55
#2015-07-28|1057.94
#2015-07-29|1073.01
#2015-07-30|1072.74
#2015-07-31|1071.39
#2015-08-03|1065.27
#2015-08-04|1064.19
#2015-08-05|1070.36
#2015-08-06|1064.48
#2015-08-07|1060.62
#2015-08-10|1080.97
#2015-08-11|1066.66
#2015-08-12|1067.10
#2015-08-13|1066.03
#2015-08-14|1073.24
#2015-08-17|1078.22
#2015-08-18|1076.56
#2015-08-19|1066.53
#2015-08-20|1043.68
#2015-08-21|1015.88
#2015-08-24| 980.14
#2015-08-25| 965.82
#2015-08-26| 995.41
#2015-08-27|1020.08
#2015-08-28|1022.57
#2015-08-31|1012.84
#2015-09-01| 984.78
#2015-09-02|1004.45
#2015-09-03|1007.65
#2015-09-04| 992.97
#2015-09-07| .
#2015-09-08|1021.08
#2015-09-09|1009.79
#2015-09-10|1011.21
#2015-09-11|1016.10
#2015-09-14|1010.04
#2015-09-15|1026.75
#2015-09-16|1035.97
#2015-09-17|1029.79
#2015-09-18|1009.30
#2015-09-21|1013.99
#2015-09-22| 999.17
#2015-09-23| 992.01
#2015-09-24| 984.81
#2015-09-25| 987.16
#2015-09-28| 965.59
#2015-09-29| 970.75
#2015-09-30| 987.99
#2015-10-01| 987.45
#2015-10-02|1001.04
#2015-10-05|1027.73
#2015-10-06|1028.05
#2015-10-07|1042.09
#2015-10-08|1057.49
#2015-10-09|1058.61
#2015-10-12|1057.14
#2015-10-13|1045.48
#2015-10-14|1034.84
#2015-10-15|1044.58
#2015-10-16|1043.75
#2015-10-19|1043.40
#2015-10-20|1048.23
#2015-10-21|1046.90
#2015-10-22|1074.82
#2015-10-23|1079.48
#2015-10-26|1076.71
#2015-10-27|1065.81
#2015-10-28|1077.63
#2015-10-29|1077.08
#2015-10-30|1077.37
#2015-11-02|1090.37
#2015-11-03|1087.83
#2015-11-04|1087.08
#2015-11-05|1088.55
#2015-11-06|1090.02
#2015-11-09|1081.07
#2015-11-10|1082.07
#2015-11-11|1084.83
#2015-11-12|1067.05
#2015-11-13|1062.20
#2015-11-16|1077.57
#2015-11-17|1075.78
#2015-11-18|1091.71
#2015-11-19|1094.49
#2015-11-20|1100.68
#2015-11-23|1097.20
#2015-11-24|1097.02
#2015-11-25|1096.56
#2015-11-26| .
#2015-11-27|1098.62
#2015-11-30|1091.89
#2015-12-01|1097.46
#2015-12-02|1084.92
#2015-12-03|1071.06
#2015-12-04|1085.58
#2015-12-07|1077.12
#2015-12-08|1064.79
#2015-12-09|1060.25
#2015-12-10|1063.91
#2015-12-11|1046.80
#2015-12-14|1047.75
#2015-12-15|1049.29
#2015-12-16|1066.80
#2015-12-17|1048.95
#2015-12-18|1033.29
#2015-12-21|1041.26
#2015-12-22|1053.54
#2015-12-23|1067.99
#2015-12-24|1066.71
#2015-12-25| .
#2015-12-28|1064.58
#2015-12-29|1074.48
#2015-12-30|1067.29
#2015-12-31|1059.35
#2016-01-01| .
#2016-01-04|1044.25
#2016-01-05|1046.45
#2016-01-06|1029.56
#2016-01-07|1000.11
#2016-01-08| 988.99
#2016-01-11| 988.34
#2016-01-12| 996.25
#2016-01-13| 972.54
#2016-01-14| 986.09
#2016-01-15| 967.89
#2016-01-18| .
#2016-01-19| 966.85
#2016-01-20| 955.64
#2016-01-21| 959.71
#2016-01-22| 972.58
#2016-01-25| 957.69
#2016-01-26| 975.21
#2016-01-27| 963.91
#2016-01-28| 968.37
#2016-01-29| 997.52
#2016-02-01| 994.53
#2016-02-02| 975.37
#2016-02-03| 987.01
#2016-02-04|1004.02
#2016-02-05| 988.23
#2016-02-08| 976.88
#2016-02-09| 979.64
#2016-02-10| 977.79
#2016-02-11| 959.34
#2016-02-12| 978.01
#2016-02-15| .
#2016-02-16| 998.41
#2016-02-17|1014.63
#2016-02-18|1012.83
#2016-02-19|1011.25
#2016-02-22|1026.46
#2016-02-23|1016.04
#2016-02-24|1018.79
#2016-02-25|1030.09
#2016-02-26|1033.46
#2016-02-29|1025.72
#2016-03-01|1047.59
#2016-03-02|1050.08
#2016-03-03|1056.92
#2016-03-04|1061.83
#2016-03-07|1063.51
#2016-03-08|1050.07
#2016-03-09|1053.03
#2016-03-10|1051.06
#2016-03-11|1067.46
#2016-03-14|1066.65
#2016-03-15|1065.07
#2016-03-16|1072.45
#2016-03-17|1093.13
#2016-03-18|1100.25
#2016-03-21|1102.93
#2016-03-22|1101.60
#2016-03-23|1094.66
#2016-03-24|1094.16
#2016-03-25| .
#2016-03-28|1095.10
#2016-03-29|1103.48
#2016-03-30|1106.56
#2016-03-31|1104.56
#2016-04-01|1110.04
#2016-04-04|1099.11
#2016-04-05|1092.07
#2016-04-06|1098.49
#2016-04-07|1089.18
#2016-04-08|1095.18
#2016-04-11|1092.62
#2016-04-12|1100.74
#2016-04-13|1115.80
#2016-04-14|1113.95
#2016-04-15|1115.60
#2016-04-18|1121.00
#2016-04-19|1124.89
#2016-04-20|1124.70
#2016-04-21|1120.43
#2016-04-22|1125.67
#2016-04-25|1118.81
#2016-04-26|1128.86
#2016-04-27|1137.18
#2016-04-28|1125.12
#2016-04-29|1118.88
#2016-05-02|1125.16
#2016-05-03|1116.24
#2016-05-04|1105.60
#2016-05-05|1105.01
#2016-05-06|1113.11
#2016-05-09|1109.36
#2016-05-10|1127.88
#2016-05-11|1119.56
#2016-05-12|1118.62
#2016-05-13|1105.26
#2016-05-16|1116.46
#2016-05-17|1109.67
#2016-05-18|1106.71
#2016-05-19|1097.04
#2016-05-20|1104.13
#2016-05-23|1102.49
#2016-05-24|1116.63
#2016-05-25|1123.20
#2016-05-26|1122.07
#2016-05-27|1126.03
#2016-05-30| .
#2016-05-31|1126.20
#2016-06-01|1127.54
#2016-06-02|1130.74
#2016-06-03|1130.08
#2016-06-06|1138.75
#2016-06-07|1141.47
#2016-06-08|1148.21
#2016-06-09|1146.40
#2016-06-10|1133.33
#2016-06-13|1125.32
#2016-06-14|1128.38
#2016-06-15|1128.26
#2016-06-16|1131.70
#2016-06-17|1131.09
#2016-06-20|1142.23
#2016-06-21|1140.48
#2016-06-22|1137.50
#2016-06-23|1151.87
#2016-06-24|1106.23
#2016-06-27|1080.08
#2016-06-28|1098.13
#2016-06-29|1115.73
#2016-06-30|1138.60
#2016-07-01|1141.49
#2016-07-04| .
#2016-07-05|1132.19
#2016-07-06|1138.27
#2016-07-07|1140.13
#2016-07-08|1160.79
#2016-07-11|1166.26
#2016-07-12|1173.99
#2016-07-13|1177.03
#2016-07-14|1182.91
#2016-07-15|1183.47
#2016-07-18|1182.29
#2016-07-19|1182.59
#2016-07-20|1188.40
#2016-07-21|1179.05
#2016-07-22|1178.74
#2016-07-25|1173.65
#2016-07-26|1182.89
#2016-07-27|1177.88
#2016-07-28|1176.53
#2016-07-29|1173.97
#2016-08-01|1170.96
#2016-08-02|1162.24
#2016-08-03|1166.68
#2016-08-04|1168.12
#2016-08-05|1178.66
#2016-08-08|1178.40
#2016-08-09|1179.06
#2016-08-10|1179.45
#2016-08-11|1185.66
#2016-08-12|1182.33
#2016-08-15|1188.46
#2016-08-16|1181.44
#2016-08-17|1183.67
#2016-08-18|1186.52
#2016-08-19|1188.16
#2016-08-22|1188.68
#2016-08-23|1190.67
#2016-08-24|1185.99
#2016-08-25|1186.36
#2016-08-26|1184.00
#2016-08-29|1189.22
#2016-08-30|1186.51
#2016-08-31|1181.58
#2016-09-01|1183.19
#2016-09-02|1188.34
#2016-09-05| .
#2016-09-06|1184.41
#2016-09-07|1184.57
#2016-09-08|1182.01
#2016-09-09|1148.71
#2016-09-12|1164.44
#2016-09-13|1147.63
#2016-09-14|1145.95
#2016-09-15|1156.25
#2016-09-16|1147.55
#2016-09-19|1151.74
#2016-09-20|1152.58
#2016-09-21|1168.29
#2016-09-22|1177.64
#2016-09-23|1169.61
#2016-09-26|1165.32
#2016-09-27|1173.82
#2016-09-28|1180.93
#2016-09-29|1172.34
#2016-09-30|1181.87
#2016-10-03|1179.40
#2016-10-04|1169.91
#2016-10-05|1176.90
#2016-10-06|1178.32
#2016-10-07|1164.13
#2016-10-10|1164.56
#2016-10-11|1151.38
#2016-10-12|1153.96
#2016-10-13|1150.96
#2016-10-14|1153.48
#2016-10-17|1151.91
#2016-10-18|1155.14
#2016-10-19|1158.54
#2016-10-20|1152.20
#2016-10-21|1153.19
#2016-10-24|1158.23
#2016-10-25|1152.50
#2016-10-26|1157.64
#2016-10-27|1149.55
#2016-10-28|1155.54
#2016-10-31|1157.32
#2016-11-01|1148.64
#2016-11-02|1143.71
#2016-11-03|1140.31
#2016-11-04|1141.80
#2016-11-07|1167.77
#2016-11-08|1173.35
#2016-11-09|1199.15
#2016-11-10|1218.76
#2016-11-11|1222.09
#2016-11-14|1225.13
#2016-11-15|1228.11
#2016-11-16|1223.54
#2016-11-17|1226.69
#2016-11-18|1225.42
#2016-11-21|1233.15
#2016-11-22|1238.76
#2016-11-23|1248.25
#2016-11-24| .
#2016-11-25|1254.23
#2016-11-28|1245.32
#2016-11-29|1246.39
#2016-11-30|1243.49
#2016-12-01|1248.06
#2016-12-02|1247.04
#2016-12-05|1249.55
#2016-12-06|1253.04
#2016-12-07|1272.90
#2016-12-08|1270.93
#2016-12-09|1274.59
#2016-12-12|1270.64
#2016-12-13|1271.12
#2016-12-14|1258.34
#2016-12-15|1259.47
#2016-12-16|1258.05
#2016-12-19|1264.15
#2016-12-20|1271.45
#2016-12-21|1265.03
#2016-12-22|1263.07
#2016-12-23|1264.41
#2016-12-26| .
#2016-12-27|1267.34
#2016-12-28|1255.36
#2016-12-29|1256.03
#2016-12-30|1250.44
#2017-01-02| .
#2017-01-03|1259.91
#2017-01-04|1268.32
#2017-01-05|1263.91
#2017-01-06|1269.97
#2017-01-09|1260.89
#2017-01-10|1262.77
#2017-01-11|1269.62
#2017-01-12|1266.20
#2017-01-13|1271.47
#2017-01-16| .
#2017-01-17|1262.01
#2017-01-18|1267.57
#2017-01-19|1271.80
#2017-01-20|1271.81
#2017-01-23|1265.54
#2017-01-24|1279.13
#2017-01-25|1291.93
#2017-01-26|1289.93
#2017-01-27|1287.90
#2017-01-30|1280.08
#2017-01-31|1271.93
#2017-02-01|1268.53
#2017-02-02|1265.90
#2017-02-03|1276.38
#2017-02-06|1274.97
#2017-02-07|1277.63
#2017-02-08|1277.71
#2017-02-09|1286.26
#2017-02-10|1294.07
#2017-02-13|1304.24
#2017-02-14|1306.47
#2017-02-15|1311.89
#2017-02-16|1313.13
#2017-02-17|1314.46
#2017-02-20| .
#2017-02-21|1321.25
#2017-02-22|1319.09
#2017-02-23|1311.81
#2017-02-24|1318.78
#2017-02-27|1322.84
#2017-02-28|1315.89
#2017-03-01|1337.41
#2017-03-02|1326.27
#2017-03-03|1327.30
#2017-03-06|1323.55
#2017-03-07|1320.47
#2017-03-08|1317.06
#2017-03-09|1312.26
#2017-03-10|1320.63
#2017-03-13|1321.73
#2017-03-14|1312.08
#2017-03-15|1325.20
#2017-03-16|1320.40
#2017-03-17|1327.50
#2017-03-20|1323.34
#2017-03-21|1304.06
#2017-03-22|1309.73
#2017-03-23|1306.52
#2017-03-24|1301.36
#2017-03-27|1297.14
#2017-03-28|1309.21
#2017-03-29|1309.26
#2017-03-30|1315.47
#2017-03-31|1312.43
#2017-04-03|1306.27
#2017-04-04|1308.58
#2017-04-05|1304.29
#2017-04-06|1308.68
#2017-04-07|1309.71
#2017-04-10|1312.53
#2017-04-11|1313.30
#2017-04-12|1296.52
#2017-04-13|1288.04
#2017-04-14| .
#2017-04-17|1301.55
#2017-04-18|1300.24
#2017-04-19|1302.62
#2017-04-20|1316.55
#2017-04-21|1316.27
#2017-04-24|1333.16
#2017-04-25|1340.76
#2017-04-26|1340.18
#2017-04-27|1344.68
#2017-04-28|1338.93
#2017-05-01|1336.50
#2017-05-02|1340.23
#2017-05-03|1338.01
#2017-05-04|1341.09
#2017-05-05|1349.11
#2017-05-08|1345.03
#2017-05-09|1344.83
#2017-05-10|1343.31
#2017-05-11|1342.42
#2017-05-12|1334.91
#2017-05-15|1342.10
#2017-05-16|1341.39
#2017-05-17|1315.41
#2017-05-18|1317.32
#2017-05-19|1332.87
#2017-05-22|1342.77
#2017-05-23|1345.05
#2017-05-24|1347.43
#2017-05-25|1355.09
#2017-05-26|1356.03
#2017-05-29| .
#2017-05-30|1356.81
#2017-05-31|1359.14
#2017-06-01|1370.54
#2017-06-02|1375.44
#2017-06-05|1370.55
#2017-06-06|1362.04
#2017-06-07|1360.58
#2017-06-08|1365.10
#2017-06-09|1368.63
#2017-06-12|1373.07
#2017-06-13|1379.25
#2017-06-14|1376.86
#2017-06-15|1383.62
#2017-06-16|1387.09
#2017-06-19|1396.20
#2017-06-20|1381.85
#2017-06-21|1374.23
#2017-06-22|1370.32
#2017-06-23|1376.04
#2017-06-26|1376.41
#2017-06-27|1365.75
#2017-06-28|1379.22
#2017-06-29|1365.94
#2017-06-30|1375.42
#2017-07-03|1381.78
#2017-07-04| .
#2017-07-05|1386.66
#2017-07-06|1371.95
#2017-07-07|1382.63
#2017-07-10|1385.41
#2017-07-11|1386.01
#2017-07-12|1394.61
#2017-07-13|1395.96
#2017-07-14|1401.82
#2017-07-17|1401.26
#2017-07-18|1399.57
#2017-07-19|1404.93
#2017-07-20|1398.41
#2017-07-21|1396.20
#2017-07-24|1393.09
#2017-07-25|1393.94
#2017-07-26|1394.55
#2017-07-27|1392.35
#2017-07-28|1392.69
#2017-07-31|1391.82
#2017-08-01|1389.53
#2017-08-02|1393.01
#2017-08-03|1395.96
#2017-08-04|1398.78
#2017-08-07|1399.22
#2017-08-08|1395.10
#2017-08-09|1395.41
#2017-08-10|1376.11
#2017-08-11|1377.90
#2017-08-14|1392.67
#2017-08-15|1390.31
#2017-08-16|1394.14
#2017-08-17|1371.27
#2017-08-18|1367.52
#2017-08-21|1368.04
#2017-08-22|1384.54
#2017-08-23|1375.37
#2017-08-24|1372.25
#2017-08-25|1375.81
#2017-08-28|1377.50
#2017-08-29|1385.78
#2017-08-30|1393.70
#2017-08-31|1400.02
#2017-09-01|1401.91
#2017-09-04| .
#2017-09-05|1389.00
#2017-09-06|1390.15
#2017-09-07|1393.35
#2017-09-08|1398.49
#2017-09-11|1410.84
#2017-09-12|1417.40
#2017-09-13|1414.00
#2017-09-14|1419.40
#2017-09-15|1425.32
#2017-09-18|1435.66
#2017-09-19|1437.05
#2017-09-20|1445.41
#2017-09-21|1447.82
#2017-09-22|1452.18
#2017-09-25|1449.52
#2017-09-26|1449.16
#2017-09-27|1452.35
#2017-09-28|1451.84
#2017-09-29|1455.54
#2017-10-02|1465.67
#2017-10-03|1469.75
#2017-10-04|1469.99
#2017-10-05|1475.54
#2017-10-06|1475.65
#2017-10-09|1472.12
#2017-10-10|1472.77
#2017-10-11|1472.72
#2017-10-12|1480.97
#2017-10-13|1477.43
#2017-10-16|1479.51
#2017-10-17|1474.72
#2017-10-18|1476.47
#2017-10-19|1483.30
#2017-10-20|1500.04
#2017-10-23|1491.64
#2017-10-24|1498.33
#2017-10-25|1489.30
#2017-10-26|1494.75
#2017-10-27|1496.87
#2017-10-30|1486.13
#2017-10-31|1484.12
#2017-11-01|1482.31
#2017-11-02|1488.49
#2017-11-03|1488.47
#2017-11-06|1489.15
#2017-11-07|1490.84
#2017-11-08|1490.96
#2017-11-09|1474.88
#2017-11-10|1477.07
#2017-11-13|1472.56
#2017-11-14|1468.79
#2017-11-15|1458.20
#2017-11-16|1474.67
#2017-11-17|1467.85
#2017-11-20|1473.86
#2017-11-21|1483.58
#2017-11-22|1483.47
#2017-11-23| .
#2017-11-24|1485.71
#2017-11-27|1486.81
#2017-11-28|1505.05
#2017-11-29|1509.61
#2017-11-30|1531.50
#2017-12-01|1515.58
#2017-12-04|1520.48
#2017-12-05|1510.42
#2017-12-06|1511.92
#2017-12-07|1524.17
#2017-12-08|1530.97
#2017-12-11|1527.75
#2017-12-12|1529.82
#2017-12-13|1534.63
#2017-12-14|1523.91
#2017-12-15|1537.25
#2017-12-18|1546.54
#2017-12-19|1545.66
#2017-12-20|1548.71
#2017-12-21|1549.15
#2017-12-22|1549.47
#2017-12-25| .
#2017-12-26|1549.95
#2017-12-27|1553.85
#2017-12-28|1556.63
#2017-12-29|1551.93
#2018-01-01| .
#2018-01-02|1561.71
#2018-01-03|1574.70
#2018-01-04|1585.67
#2018-01-05|1598.46
#2018-01-08|1606.41
#2018-01-09|1615.46
#2018-01-10|1612.53
#2018-01-11|1629.83
#2018-01-12|1641.98
#2018-01-15| .
#2018-01-16|1628.53
#2018-01-17|1639.20
#2018-01-18|1632.16
#2018-01-19|1639.65
#2018-01-22|1639.19
#2018-01-23|1640.41
#2018-01-24|1641.47
#2018-01-25|1647.58
#2018-01-26|1665.80
#2018-01-29|1653.73
#2018-01-30|1639.43
#2018-01-31|1643.33
#2018-02-01|1637.08
#2018-02-02|1603.99
#2018-02-05|1535.15
#2018-02-06|1556.68
#2018-02-07|1559.65
#2018-02-08|1499.21
#2018-02-09|1518.17
#2018-02-12|1539.71
#2018-02-13|1543.48
#2018-02-14|1564.03
#2018-02-15|1586.66
#2018-02-16|1587.95
#2018-02-19| .
#2018-02-20|1573.06
#2018-02-21|1571.94
#2018-02-22|1579.51
#2018-02-23|1594.27
#2018-02-26|1612.04
#2018-02-27|1593.16
#2018-02-28|1572.54
#2018-03-01|1544.47
#2018-03-02|1546.19
#2018-03-05|1562.81
#2018-03-06|1570.75
#2018-03-07|1572.69
#2018-03-08|1578.62
#2018-03-09|1611.81
#2018-03-12|1597.03
#2018-03-13|1589.69
#2018-03-14|1575.99
#2018-03-15|1579.27
#2018-03-16|1585.24
#2018-03-19|1570.44
#2018-03-20|1577.05
#2018-03-21|1579.92
#2018-03-22|1526.92
#2018-03-23|1501.78
#2018-03-26|1538.55
#2018-03-27|1514.94
#2018-03-28|1507.65
#2018-03-29|1532.63
#2018-03-30| .
#2018-04-02|1501.22
#2018-04-03|1519.64
#2018-04-04|1526.93
#2018-04-05|1542.27
#2018-04-06|1499.48
#2018-04-09|1498.15
#2018-04-10|1525.56
#2018-04-11|1515.44
#2018-04-12|1534.16
#2018-04-13|1530.14
#2018-04-16|1545.51
#2018-04-17|1562.04
#2018-04-18|1574.52
#2018-04-19|1567.42
#2018-04-20|1560.00
#2018-04-23|1557.60
#2018-04-24|1516.99
#2018-04-25|1517.47
#2018-04-26|1518.25
#2018-04-27|1514.95
#2018-04-30|1498.70
#2018-05-01|1496.43
#2018-05-02|1483.90
#2018-05-03|1489.40
#2018-05-04|1506.37
#2018-05-07|1516.74
#2018-05-08|1526.13
#2018-05-09|1543.41
#2018-05-10|1554.91
#2018-05-11|1557.79
#2018-05-14|1554.81
#2018-05-15|1546.43
#2018-05-16|1551.65
#2018-05-17|1557.11
#2018-05-18|1566.59
#2018-05-21|1587.01
#2018-05-22|1568.42
#2018-05-23|1568.48
#2018-05-24|1575.46
#2018-05-25|1570.85
#2018-05-28| .
#2018-05-29|1550.10
#2018-05-30|1569.02
#2018-05-31|1549.32
#2018-06-01|1568.60
#2018-06-04|1569.73
#2018-06-05|1574.94
#2018-06-06|1590.86
#2018-06-07|1589.95
#2018-06-08|1597.74
#2018-06-11|1598.95
#2018-06-12|1602.36
#2018-06-13|1590.97
#2018-06-14|1586.97
#2018-06-15|1584.60
#2018-06-18|1580.17
#2018-06-19|1552.84
#2018-06-20|1553.35
#2018-06-21|1535.63
#2018-06-22|1539.49
#2018-06-25|1517.81
#2018-06-26|1522.02
#2018-06-27|1508.26
#2018-06-28|1514.99
#2018-06-29|1519.51
#2018-07-02|1522.41
#2018-07-03|1518.23
#2018-07-04| .
#2018-07-05|1527.43
#2018-07-06|1534.36
#2018-07-09|1557.77
#2018-07-10|1563.02
#2018-07-11|1543.10
#2018-07-12|1560.52
#2018-07-13|1566.53
#2018-07-16|1557.05
#2018-07-17|1565.13
#2018-07-18|1576.43
#2018-07-19|1577.77
#2018-07-20|1575.50
#2018-07-23|1569.29
#2018-07-24|1576.39
#2018-07-25|1596.64
#2018-07-26|1602.78
#2018-07-27|1595.10
#2018-07-30|1576.84
#2018-07-31|1602.17
#2018-08-01|1587.17
#2018-08-02|1590.31
#2018-08-03|1592.34
#2018-08-06|1596.03
#2018-08-07|1607.78
#2018-08-08|1600.95
#2018-08-09|1595.02
#2018-08-10|1584.31
#2018-08-13|1576.56
#2018-08-14|1587.02
#2018-08-15|1575.98
#2018-08-16|1593.04
#2018-08-17|1602.57
#2018-08-20|1609.42
#2018-08-21|1620.11
#2018-08-22|1610.79
#2018-08-23|1605.31
#2018-08-24|1614.13
#2018-08-27|1631.63
#2018-08-28|1629.87
#2018-08-29|1635.40
#2018-08-30|1624.33
#2018-08-31|1625.81
#2018-09-03| .
#2018-09-04|1625.34
#2018-09-05|1630.67
#2018-09-06|1636.55
#2018-09-07|1631.26
#2018-09-10|1640.36
#2018-09-11|1641.08
#2018-09-12|1647.57
#2018-09-13|1655.93
#2018-09-14|1661.96
#2018-09-17|1657.50
#2018-09-18|1670.71
#2018-09-19|1669.96
#2018-09-20|1675.60
#2018-09-21|1678.07
#2018-09-24|1661.19
#2018-09-25|1657.00
#2018-09-26|1652.64
#2018-09-27|1652.00
#2018-09-28|1651.47
#2018-10-01|1662.40
#2018-10-02|1663.78
#2018-10-03|1669.73
#2018-10-04|1659.42
#2018-10-05|1649.60
#2018-10-08|1646.57
#2018-10-09|1626.20
#2018-10-10|1566.37
#2018-10-11|1530.15
#2018-10-12|1543.67
#2018-10-15|1542.11
#2018-10-16|1573.97
#2018-10-17|1563.16
#2018-10-18|1535.33
#2018-10-19|1532.01
#2018-10-22|1526.99
#2018-10-23|1506.73
#2018-10-24|1456.32
#2018-10-25|1473.55
#2018-10-26|1457.72
#2018-10-29|1433.98
#2018-10-30|1462.08
#2018-10-31|1480.41
#2018-11-01|1502.70
#2018-11-02|1499.01
#2018-11-05|1505.14
#2018-11-06|1520.51
#2018-11-07|1548.15
#2018-11-08|1545.86
#2018-11-09|1530.08
#2018-11-12|1497.57
#2018-11-13|1501.02
#2018-11-14|1493.70
#2018-11-15|1516.34
#2018-11-16|1517.35
#2018-11-19|1487.24
#2018-11-20|1458.68
#2018-11-21|1469.77
#2018-11-22| .
#2018-11-23|1464.20
#2018-11-26|1481.37
#2018-11-27|1476.17
#2018-11-28|1515.15
#2018-11-29|1512.43
#2018-11-30|1528.48
#2018-12-03|1546.38
#2018-12-04|1483.65
#2018-12-05| .
#2018-12-06|1474.53
#2018-12-07|1438.15
#2018-12-10|1441.98
#2018-12-11|1435.18
#2018-12-12|1444.11
#2018-12-13|1439.94
#2018-12-14|1418.03
#2018-12-17|1390.88
#2018-12-18|1397.49
#2018-12-19|1374.69
#2018-12-20|1349.75
#2018-12-21|1321.76
#2018-12-24|1283.61
#2018-12-25| .
#2018-12-26|1345.86
#2018-12-27|1363.58
#2018-12-28|1359.05
#2018-12-31|1374.22
#2019-01-01| .
#2019-01-02|1376.32
#2019-01-03|1336.19
#2019-01-04|1387.01
#2019-01-07|1397.39
#2019-01-08|1419.43
#2019-01-09|1428.52
#2019-01-10|1448.54
#2019-01-11|1447.19
#2019-01-14|1444.76
#2019-01-15|1444.11
#2019-01-16|1445.81
#2019-01-17|1466.82
#2019-01-18|1494.01
#2019-01-21| .
#2019-01-22|1468.35
#2019-01-23|1468.95
#2019-01-24|1478.58
#2019-01-25|1498.14
#2019-01-28|1484.78
#2019-01-29|1497.50
#2019-01-30|1521.08
#2019-01-31|1525.84
#2019-02-01|1531.14
#2019-02-04|1549.02
#2019-02-05|1562.72
#2019-02-06|1562.34
#2019-02-07|1551.46
#2019-02-08|1555.67
#2019-02-11|1563.12
#2019-02-12|1588.21
#2019-02-13|1596.68
#2019-02-14|1590.05
#2019-02-15|1611.10
#2019-02-18| .
#2019-02-19|1610.80
#2019-02-20|1619.93
#2019-02-21|1614.03
#2019-02-22|1626.52
#2019-02-25|1635.22
#2019-02-26|1630.86
#2019-02-27|1638.97
#2019-02-28|1633.76
#2019-03-01|1641.63
#2019-03-04|1632.19
#2019-03-05|1623.51
#2019-03-06|1609.32
#2019-03-07|1599.56
#2019-03-08|1596.50
#2019-03-11|1613.20
#2019-03-12|1603.94
#2019-03-13|1616.41
#2019-03-14|1612.20
#2019-03-15|1613.53
#2019-03-18|1624.30
#2019-03-19|1620.01
#2019-03-20|1611.99
#2019-03-21|1631.18
#2019-03-22|1592.66
#2019-03-25|1596.24
#2019-03-26|1610.23
#2019-03-27|1609.09
#2019-03-28|1624.24
#2019-03-29|1638.87
#2019-04-01|1669.85
#2019-04-02|1667.03
#2019-04-03|1665.72
#2019-04-04|1671.23
#2019-04-05|1678.04
#2019-04-08|1674.41
#2019-04-09|1655.61
#2019-04-10|1656.84
#2019-04-11|1668.14
#2019-04-12|1687.47
#2019-04-15|1681.36
#2019-04-16|1685.52
#2019-04-17|1683.92
#2019-04-18|1698.81
#2019-04-19| .
#2019-04-22|1695.30
#2019-04-23|1710.74
#2019-04-24|1708.49
#2019-04-25|1683.88
#2019-04-26|1694.43
#2019-04-29|1698.36
#2019-04-30|1707.65
#2019-05-01|1689.74
#2019-05-02|1689.84
#2019-05-03|1710.05
#2019-05-06|1696.64
#2019-05-07|1663.35
#2019-05-08|1663.21
#2019-05-09|1661.16
#2019-05-10|1666.98
#2019-05-13|1620.07
#2019-05-14|1638.78
#2019-05-15|1642.78
#2019-05-16|1659.82
#2019-05-17|1643.35
#2019-05-20|1636.14
#2019-05-21|1654.52
#2019-05-22|1645.16
#2019-05-23|1619.65
#2019-05-24|1623.05
#2019-05-27| .
#2019-05-28|1612.37
#2019-05-29|1604.25
#2019-05-30|1613.21
#2019-05-31|1593.74
#2019-06-03|1595.10
#2019-06-04|1633.76
#2019-06-05|1651.63
#2019-06-06|1656.83
#2019-06-07|1673.75
#2019-06-10|1680.35
#2019-06-11|1667.79
#2019-06-12|1669.73
#2019-06-13|1676.77
#2019-06-14|1670.21
#2019-06-17|1665.97
#2019-06-18|1691.71
#2019-06-19|1694.29
#2019-06-20|1719.73
#2019-06-21|1709.39
#2019-06-24|1705.03
#2019-06-25|1693.07
#2019-06-26|1693.72
#2019-06-27|1698.94
#2019-06-28|1716.23
#2019-07-01|1725.63
#2019-07-02|1722.83
#2019-07-03|1735.34
#2019-07-04| .
#2019-07-05|1728.32
#2019-07-08|1714.45
#2019-07-09|1713.30
#2019-07-10|1709.35
#2019-07-11|1717.94
#2019-07-12|1740.70
#2019-07-15|1735.98
#2019-07-16|1740.11
#2019-07-17|1712.12
#2019-07-18|1718.24
#2019-07-19|1721.61
#2019-07-22|1722.78
#2019-07-23|1743.38
#2019-07-24|1750.44
#2019-07-25|1744.14
#2019-07-26|1748.43
#2019-07-29|1742.94
#2019-07-30|1747.12
#2019-07-31|1728.17
#2019-08-01|1701.89
#2019-08-02|1687.19
#2019-08-05|1638.34
#2019-08-06|1663.58
#2019-08-07|1666.95
#2019-08-08|1696.99
#2019-08-09|1681.65
#2019-08-12|1657.48
#2019-08-13|1680.56
#2019-08-14|1629.74
#2019-08-15|1634.48
#2019-08-16|1665.14
#2019-08-19|1681.52
#2019-08-20|1670.67
#2019-08-21|1683.23
#2019-08-22|1684.91
#2019-08-23|1639.97
#2019-08-26|1652.80
#2019-08-27|1649.03
#2019-08-28|1663.13
#2019-08-29|1690.34
#2019-08-30|1695.83
#2019-09-02| .
#2019-09-03|1672.38
#2019-09-04|1693.63
#2019-09-05|1724.37
#2019-09-06|1725.56
#2019-09-09|1716.75
#2019-09-10|1721.37
#2019-09-11|1736.45
#2019-09-12|1742.62
#2019-09-13|1747.65
#2019-09-16|1744.72
#2019-09-17|1747.77
#2019-09-18|1744.02
#2019-09-19|1740.38
#2019-09-20|1728.50
#2019-09-23|1725.77
#2019-09-24|1714.47
#2019-09-25|1727.51
#2019-09-26|1729.94
#2019-09-27|1718.71
#2019-09-30|1727.40
#2019-10-01|1690.97
#2019-10-02|1658.21
#2019-10-03|1669.84
#2019-10-04|1690.82
#2019-10-07|1679.99
#2019-10-08|1648.69
#2019-10-09|1665.13
#2019-10-10|1678.29
#2019-10-11|1706.90
#2019-10-14|1704.16
#2019-10-15|1718.14
#2019-10-16|1716.23
#2019-10-17|1724.37
#2019-10-18|1711.50
#2019-10-21|1718.88
#2019-10-22|1719.96
#2019-10-23|1721.78
#2019-10-24|1729.10
#2019-10-25|1737.64
#2019-10-28|1742.78
#2019-10-29|1749.07
#2019-10-30|1754.88
#2019-10-31|1736.20
#2019-11-01|1769.22
#2019-11-04|1782.27
#2019-11-05|1781.64
#2019-11-06|1782.79
#2019-11-07|1788.60
#2019-11-08|1792.76
#2019-11-11|1795.14
#2019-11-12|1796.27
#2019-11-13|1795.31
#2019-11-14|1803.11
#2019-11-15|1816.94
#2019-11-18|1812.28
#2019-11-19|1814.85
#2019-11-20|1803.75
#2019-11-21|1798.32
#2019-11-22|1803.51
#2019-11-25|1820.42
#2019-11-26|1830.34
#2019-11-27|1831.62
#2019-11-28|1831.62
#2019-11-29|1822.03
#2019-12-02|1796.07
#2019-12-03|1780.91
#2019-12-04|1787.19
#2019-12-05|1789.27
#2019-12-06|1808.82
#2019-12-09|1800.83
#2019-12-10|1796.79
#2019-12-11|1808.79
#2019-12-12|1823.07
#2019-12-13|1821.55
#2019-12-16|1822.96
#2019-12-17|1821.02
#2019-12-18|1813.13
#2019-12-19|1819.27
#2019-12-20|1830.45
#2019-12-23|1836.82
#2019-12-24|1832.81
#2019-12-25| .
#2019-12-26|1837.11
#2019-12-27|1837.20
#2019-12-30|1827.05
#2019-12-31|1829.29
#2020-01-01| .
#2020-01-02|1854.44
#2020-01-03|1848.29
#2020-01-06|1848.42
#2020-01-07|1844.95
#2020-01-08|1851.09
#2020-01-09|1862.15
#2020-01-10|1852.98
#2020-01-13|1870.59
#2020-01-14|1868.10
#2020-01-15|1871.75
#2020-01-16|1891.18
#2020-01-17|1893.57
#2020-01-20| .
#2020-01-21|1879.66
#2020-01-22|1874.45
#2020-01-23|1888.10
#2020-01-24|1877.50
#2020-01-27|1846.92
#2020-01-28|1862.75
#2020-01-29|1866.54
#2020-01-30|1867.09
#2020-01-31|1822.65
#2020-02-03|1832.26
#2020-02-04|1864.80
#2020-02-05|1887.24
#2020-02-06|1892.21
#2020-02-07|1875.03
#2020-02-10|1886.90
#2020-02-11|1889.97
#2020-02-12|1902.95
#2020-02-13|1899.81
#2020-02-14|1904.16
#2020-02-17| .
#2020-02-18|1893.82
#2020-02-19|1899.70
#2020-02-20|1894.63
#2020-02-21|1881.46
#2020-02-24|1826.52
#2020-02-25|1757.22
#2020-02-26|1744.70
#2020-02-27|1682.62
#2020-02-28|1666.01
#2020-03-02|1722.92
#2020-03-03|1680.17
#2020-03-04|1750.24
#2020-03-05|1674.54
#2020-03-06|1653.66
#2020-03-09|1511.92
#2020-03-10|1589.94
#2020-03-11|1498.24
#2020-03-12|1356.26
#2020-03-13|1466.95
#2020-03-16|1285.60
#2020-03-17|1344.82
#2020-03-18|1250.11
#2020-03-19|1265.95
#2020-03-20|1204.04
#2020-03-23|1154.63
#2020-03-24|1291.44
#2020-03-25|1339.75
#2020-03-26|1430.31
#2020-03-27|1369.29
#2020-03-30|1402.66
#2020-03-31|1381.46
#2020-04-01|1314.50
#2020-04-02|1336.50
#2020-04-03|1308.39
#2020-04-06|1412.56
#2020-04-07|1407.78
#2020-04-08|1463.62
#2020-04-09|1484.76
#2020-04-10|1484.76
#2020-04-13|1447.46
#2020-04-14|1477.37
#2020-04-15|1435.39
#2020-04-16|1428.42
#2020-04-17|1492.43
#2020-04-20|1457.21
#2020-04-21|1413.04
#2020-04-22|1443.81
#2020-04-23|1451.05
#2020-04-24|1469.77
#2020-04-27|1507.42
#2020-04-28|1521.52
#2020-04-29|1564.47
#2020-04-30|1532.27
#2020-05-01|1488.53
#2020-05-04|1480.24
#2020-05-05|1495.04
#2020-05-06|1484.51
#2020-05-07|1513.70
#2020-05-08|1539.26
#2020-05-11|1523.66
#2020-05-12|1483.96
#2020-05-13|1451.42
#2020-05-14|1467.32
#2020-05-15|1471.05
#2020-05-18|1548.93
#2020-05-19|1530.39
#2020-05-20|1558.82
#2020-05-21|1554.31
#2020-05-22|1558.60
#2020-05-25|1558.60
#2020-05-26|1606.83
#2020-05-27|1648.53
#2020-05-28|1641.84
#2020-05-29|1639.83
#2020-06-01|1644.25
#2020-06-02|1665.60
#2020-06-03|1714.09
#2020-06-04|1714.44
#2020-06-05|1774.69
#2020-06-08|1793.38
#2020-06-09|1757.76
#2020-06-10|1732.55
#2020-06-11|1617.59
#2020-06-12|1645.74
#2020-06-15|1662.69
#2020-06-16|1698.00
#2020-06-17|1691.54
#2020-06-18|1690.34
#2020-06-19|1670.88
#2020-06-22|1680.17
#2020-06-23|1684.76
#2020-06-24|1628.01
#2020-06-25|1651.18
#2020-06-26|1623.77
#2020-06-29|1659.98
#2020-06-30|1680.05
#2020-07-01|1678.57
#2020-07-02|1690.43
#2020-07-03| .
#2020-07-06|1710.64
#2020-07-07|1685.60
#2020-07-08|1691.74
#2020-07-09|1666.70
#2020-07-10|1676.70
#2020-07-13|1669.10
#2020-07-14|1702.09
#2020-07-15|1738.57
#2020-07-16|1736.11
#2020-07-17|1751.43
#2020-07-20|1745.79
#2020-07-21|1759.52
#2020-07-22|1775.15
#2020-07-23|1766.85
#2020-07-24|1752.91
#2020-07-27|1769.71
#2020-07-28|1753.30
#2020-07-29|1784.20
#2020-07-30|1775.98
#2020-07-31|1775.41
#2020-08-03|1789.43
#2020-08-04|1792.36
#2020-08-05|1820.63
#2020-08-06|1826.93
#2020-08-07|1843.09
#2020-08-10|1861.53
#2020-08-11|1864.13
#2020-08-12|1875.44
#2020-08-13|1874.15
#2020-08-14|1874.96
#2020-08-17|1877.22
#2020-08-18|1868.34
#2020-08-19|1861.12
#2020-08-20|1857.05
#2020-08-21|1860.14
#2020-08-24|1883.41
#2020-08-25|1888.02
#2020-08-26|1892.60
#2020-08-27|1896.55
#2020-08-28|1912.52
#2020-08-31|1895.73
#2020-09-01|1917.67
#2020-09-02|1948.60
#2020-09-03|1888.21
#2020-09-04|1873.79
#2020-09-07| .
#2020-09-08|1833.53
#2020-09-09|1870.64
#2020-09-10|1846.69
#2020-09-11|1860.17
#2020-09-14|1888.71
#2020-09-15|1896.15
#2020-09-16|1903.72
#2020-09-17|1902.43
#2020-09-18|1882.77
#2020-09-21|1834.14
#2020-09-22|1857.22
#2020-09-23|1816.21
#2020-09-24|1815.78
#2020-09-25|1842.72
#2020-09-28|1878.80
#2020-09-29|1870.18
#2020-09-30|1872.90
#2020-10-01|1876.24
#2020-10-02|1880.72
#2020-10-05|1913.07
#2020-10-06|1889.46
#2020-10-07|1926.38
#2020-10-08|1943.93
#2020-10-09|1960.90
#2020-10-12|1970.56
#2020-10-13|1955.55
#2020-10-14|1953.98
#2020-10-15|1954.77
#2020-10-16|1964.08
#2020-10-19|1934.51
#2020-10-20|1943.90
#2020-10-21|1938.28
#2020-10-22|1943.22
#2020-10-23|1946.02
#2020-10-26|1893.27
#2020-10-27|1867.21
#2020-10-28|1802.47
#2020-10-29|1824.63
#2020-10-30|1810.25
#2020-11-02|1850.73
#2020-11-03|1892.55
#2020-11-04|1901.46
#2020-11-05|1947.03
#2020-11-06|1953.35
#2020-11-09|2017.58
#2020-11-10|2033.73
#2020-11-11|2028.96
#2020-11-12|2003.39
#2020-11-13|2040.15
#2020-11-16|2081.40
#2020-11-17|2077.49
#2020-11-18|2061.66
#2020-11-19|2070.67
#2020-11-20|2052.02
#2020-11-23|2089.72
#2020-11-24|2127.43
#2020-11-25|2121.46
#2020-11-26|2121.46
#2020-11-27|2117.67
#2020-11-30|2100.14
#2020-12-01|2107.56
#2020-12-02|2103.10
#2020-12-03|2103.52
#2020-12-04|2135.52
#2020-12-07|2127.69
#2020-12-08|2135.55
#2020-12-09|2126.11
#2020-12-10|2113.57
#2020-12-11|2112.45
#2020-12-14|2097.83
#2020-12-15|2124.07
#2020-12-16|2121.92
#2020-12-17|2145.80
#2020-12-18|2150.61
#2020-12-21|2137.45
#2020-12-22|2129.55
#2020-12-23|2129.12
#2020-12-24|2138.96
#2020-12-25|2138.96
#2020-12-28|2143.27
#2020-12-29|2130.54
#2020-12-30|2148.62
#2020-12-31|2162.10
#2021-01-01|2162.10
#2021-01-04|2121.29
#2021-01-05|2135.76
#2021-01-06|2170.94
#2021-01-07|2191.57
#2021-01-08|2197.64
#2021-01-11|2184.99
#2021-01-12|2192.73
#2021-01-13|2184.88
#2021-01-14|2170.82
#2021-01-15|2148.69
#2021-01-18|2148.69
#2021-01-19|2160.69
#2021-01-20|2180.55
#2021-01-21|2166.93
#2021-01-22|2154.97
#2021-01-25|2139.65
#2021-01-26|2118.99
#2021-01-27|2065.22
#2021-01-28|2102.23
#2021-01-29|2058.28
#2021-02-01|2089.70
#2021-02-02|2137.35
#2021-02-03|2136.36
#2021-02-04|2178.32
#2021-02-05|2185.85
#2021-02-08|2209.68
#2021-02-09|2210.44
#2021-02-10|2207.61
#2021-02-11|2219.08
#2021-02-12|2237.21
#2021-02-15|2237.21
#2021-02-16|2236.82
#2021-02-17|2223.54
#2021-02-18|2214.74
#2021-02-19|2229.12
#2021-02-22|2229.20
#2021-02-23|2233.86
#2021-02-24|2275.88
#2021-02-25|2222.85
#2021-02-26|2209.98
#2021-03-01|2270.78
#2021-03-02|2262.37
#2021-03-03|2246.84
#2021-03-04|2198.07
#2021-03-05|2246.38
#2021-03-08|2258.41
#2021-03-09|2273.37
#2021-03-10|2303.05
#2021-03-11|2323.67
#2021-03-12|2337.34
#2021-03-15|2350.48
#2021-03-16|2326.11
#2021-03-17|2340.62
#2021-03-18|2315.63
#2021-03-19|2286.98
#2021-03-22|2289.96
#2021-03-23|2259.01
#2021-03-24|2266.51
#2021-03-25|2291.65
#2021-03-26|2340.27
#2021-03-29|2329.71
#2021-03-30|2331.53
#2021-03-31|2328.75
#2021-04-01|2352.85
#2021-04-02|2352.85
#2021-04-05|2381.06
#2021-04-06|2378.51
#2021-04-07|2372.80
#2021-04-08|2391.60
#2021-04-09|2414.47
#2021-04-12|2422.23
#2021-04-13|2417.92
#2021-04-14|2413.38
#2021-04-15|2435.15
#2021-04-16|2441.13
#2021-04-19|2427.92
#2021-04-20|2402.89
#2021-04-21|2432.86
#2021-04-22|2424.96
#2021-04-23|2450.59
#2021-04-26|2455.18
#2021-04-27|2464.33
#2021-04-28|2468.05
#2021-04-29|2477.86
#2021-04-30|2451.00
#2021-05-03|2463.94
#2021-05-04|2462.86
#2021-05-05|2456.79
#2021-05-06|2475.87
#2021-05-07|2497.34
#2021-05-10|2476.47
#2021-05-11|2456.50
#2021-05-12|2391.66
#2021-05-13|2429.62
#2021-05-14|2463.37
#2021-05-17|2455.32
#2021-05-18|2426.48
#2021-05-19|2414.26
#2021-05-20|2432.00
#2021-05-21|2437.59
#2021-05-24|2460.00
#2021-05-25|2452.58
#2021-05-26|2455.79
#2021-05-27|2475.88
#2021-05-28|2475.09
#2021-05-31|2475.09
#2021-06-01|2483.52
#2021-06-02|2484.70
#2021-06-03|2472.93
#2021-06-04|2487.74
#2021-06-07|2473.46
#2021-06-08|2481.31
#2021-06-09|2462.71
#2021-06-10|2461.63
#2021-06-11|2469.85
#2021-06-14|2463.06
#2021-06-15|2469.48
#2021-06-16|2444.02
#2021-06-17|2427.90
#2021-06-18|2404.05
#2021-06-21|2448.72
#2021-06-22|2458.46
#2021-06-23|2452.80
#2021-06-24|2474.73
#2021-06-25|2483.68
#2021-06-28|2468.62
#2021-06-29|2466.18
#2021-06-30|2472.81
#2021-07-01|2487.37
#2021-07-02|2498.70
#2021-07-05|2498.70
#2021-07-06|2487.22
#2021-07-07|2507.36
#2021-07-08|2474.97
#2021-07-09|2513.27
#2021-07-12|2518.35
#2021-07-13|2508.56
#2021-07-14|2511.78
#2021-07-15|2514.09
#2021-07-16|2495.16
#2021-07-19|2437.60
#2021-07-20|2491.32
#2021-07-21|2518.14
#2021-07-22|2513.95
#2021-07-23|2538.76
#2021-07-26|2537.47
#2021-07-27|2525.52
#2021-07-28|2517.78
#2021-07-29|2525.73
#2021-07-30|2514.36
#2021-08-02|2488.24
#2021-08-03|2502.24
#2021-08-04|2480.95
#2021-08-05|2501.19
#2021-08-06|2513.88
#2021-08-09|2506.24
#2021-08-10|2516.41
#2021-08-11|2535.80
#2021-08-12|2529.18
#2021-08-13|2526.46
#2021-08-16|2534.53
#2021-08-17|2510.33
#2021-08-18|2485.26
#2021-08-19|2470.70
#2021-08-20|2480.58
#2021-08-23|2503.12
#2021-08-24|2512.66
#2021-08-25|2521.99
#2021-08-26|2503.91
#2021-08-27|2529.24
#2021-08-30|2527.78
#2021-08-31|2517.79
#2021-09-01|2512.45
#2021-09-02|2517.75
#2021-09-03|2509.56
#2021-09-06|2509.56
#2021-09-07|2483.96
#2021-09-08|2485.96
#2021-09-09|2475.63
#2021-09-10|2459.97
#2021-09-13|2460.08
#2021-09-14|2436.54
#2021-09-15|2457.83
#2021-09-16|2449.67
#2021-09-17|2422.79
#2021-09-20|2391.94
#2021-09-21|2379.76
#2021-09-22|2407.12
#2021-09-23|2451.83
#2021-09-24|2453.23
#2021-09-27|2451.13
#2021-09-28|2408.94
#2021-09-29|2408.34
#2021-09-30|2369.49
#2021-10-01|2409.36
#2021-10-04|2377.40
#2021-10-05|2401.88
#2021-10-06|2416.44
#2021-10-07|2438.77
#2021-10-08|2431.12
#2021-10-11|2402.79
#2021-10-12|2399.54
#2021-10-13|2402.80
#2021-10-14|2450.04
#2021-10-15|2480.41
#2021-10-18|2487.06
#2021-10-19|2503.88
#2021-10-20|2503.84
#2021-10-21|2499.69
#2021-10-22|2507.06
#2021-10-25|2520.10
#2021-10-26|2502.18
#2021-10-27|2445.32
#2021-10-28|2464.41
#2021-10-29|2461.05
#2021-11-01|2468.66
#2021-11-02|2468.56
#2021-11-03|2470.92
#2021-11-04|2480.53
#2021-11-05|2507.14
#2021-11-08|2520.84
#2021-11-09|2504.92
#2021-11-10|2498.09
#2021-11-11|2488.94
#2021-11-12|2514.82
#2021-11-15|2517.51
#2021-11-16|2528.34
#2021-11-17|2498.74
#2021-11-18|2482.41
#2021-11-19|2464.26
#2021-11-22|2445.98
#2021-11-23|2452.69
#2021-11-24|2461.68
#2021-11-25|2461.68
#2021-11-26|2395.83
#2021-11-29|2402.78
#2021-11-30|2344.91
#2021-12-01|2308.79
#2021-12-02|2377.73
#2021-12-03|2367.72
#2021-12-06|2408.46
#2021-12-07|2447.16
#2021-12-08|2461.68
#2021-12-09|2450.04
#2021-12-10|2460.42
#2021-12-13|2435.59
#2021-12-14|2412.85
#2021-12-15|2438.04
#2021-12-16|2444.44
#2021-12-17|2410.46
#2021-12-20|2362.72
#2021-12-21|2422.10
#2021-12-22|2441.12
#2021-12-23|2460.49
#2021-12-24|2460.49
#2021-12-27|2485.98
#2021-12-28|2491.66
#2021-12-29|2496.05
#2021-12-30|2490.81
#2021-12-31|2493.28
#2022-01-03|2493.24
#2022-01-04|2523.88
#2022-01-05|2492.14
#2022-01-06|2494.40
#2022-01-07|2480.36
#2022-01-10|2453.81
#2022-01-11|2477.54
#2022-01-12|2479.87
#2022-01-13|2469.30
#2022-01-14|2454.13
#2022-01-17|2454.13
#2022-01-18|2421.46
#2022-01-19|2395.40
#2022-01-20|2372.91
#2022-01-21|2330.42
#2022-01-24|2337.27
#2022-01-25|2312.77
#2022-01-26|2296.02
#2022-01-27|2282.33
#2022-01-28|2339.94
#2022-01-31|2375.06
#2022-02-01|2411.29
#2022-02-02|2399.80
#2022-02-03|2350.19
#2022-02-04|2335.14
#2022-02-07|2328.52
#2022-02-08|2348.36
#2022-02-09|2389.10
#2022-02-10|2342.93
#2022-02-11|2306.57
#2022-02-14|2301.74
#2022-02-15|2334.50
#2022-02-16|2341.09
#2022-02-17|2290.26
#2022-02-18|2271.05
#2022-02-21|2271.05
#2022-02-22|2249.59
#2022-02-23|2203.21
#2022-02-24|2234.23
#2022-02-25|2289.55
#2022-02-28|2293.08
#2022-03-01|2238.50
#2022-03-02|2278.60
#2022-03-03|2267.07
#2022-03-04|2242.46
#2022-03-07|2164.47
#2022-03-08|2157.74
#2022-03-09|2216.99
#2022-03-10|2208.47
#2022-03-11|2190.62
#2022-03-14|2195.35
#2022-03-15|2236.02
#2022-03-16|2282.30
#2022-03-17|2311.54
#2022-03-18|2336.95
#2022-03-21|2329.11
#2022-03-22|2347.94
#2022-03-23|2313.68
#2022-03-24|2335.16
#2022-03-25|2343.65
#2022-03-28|2350.51
#2022-03-29|2394.11
#2022-03-30|2375.71
#2022-03-31|2338.66
#2022-04-01|2340.71
#2022-04-04|2349.29
#2022-04-05|2315.92
#2022-04-06|2285.36
#2022-04-07|2283.93
#2022-04-08|2275.42
#2022-04-11|2257.47
#2022-04-12|2249.27
#2022-04-13|2270.95
#2022-04-14|2262.37
#2022-04-15|2262.37
#2022-04-18|2254.60
#2022-04-19|2299.40
#2022-04-20|2305.80
#2022-04-21|2277.13
#2022-04-22|2210.99
#2022-04-25|2223.00
#2022-04-26|2161.42
#2022-04-27|2184.16
#2022-04-28|2231.51
#2022-04-29|2162.71
#2022-05-02|2167.15
#2022-05-03|2177.89
#2022-05-04|2244.82
#2022-05-05|2166.09
#2022-05-06|2139.54
#2022-05-09|2074.83
#2022-05-10|2064.66
#2022-05-11|2040.64
#2022-05-12|2041.80
#2022-05-13|2081.44
#2022-05-16|2070.19
#2022-05-17|2121.77
#2022-05-18|2047.73
#2022-05-19|2037.05
#2022-05-20|2026.98
#2022-05-23|2069.38
#2022-05-24|2051.14
#2022-05-25|2068.88
#2022-05-26|2114.20
#2022-05-27|2165.39
#2022-05-30|2165.39
#2022-05-31|2147.65
#2022-06-01|2129.49
#2022-06-02|2179.58
#2022-06-03|2163.83
#2022-06-06|2174.28
#2022-06-07|2199.63
#2022-06-08|2164.81
#2022-06-09|2112.94
#2022-06-10|2043.94
#2022-06-13|1970.86
#2022-06-14|1968.06
#2022-06-15|1991.72
#2022-06-16|1911.61
#2022-06-17|1917.81
#2022-06-20|1917.81
#2022-06-21|1949.56
#2022-06-22|1942.66
#2022-06-23|1943.00
#2022-06-24|2019.16
#2022-06-27|2010.47
#2022-06-28|1974.39
#2022-06-29|1964.43
#2022-06-30|1956.46
#2022-07-01|1979.43
#2022-07-04|1979.43
#2022-07-05|1966.50
#2022-07-06|1973.95
#2022-07-07|1999.09
#2022-07-08|1990.90
#2022-07-11|1978.09
#2022-07-12|1972.07
#2022-07-13|1956.77
#2022-07-14|1945.41
#2022-07-15|1982.53
#2022-07-18|1969.80
#2022-07-19|2040.97
#2022-07-20|2057.97
#2022-07-21|2082.01
#2022-07-22|2072.52
#2022-07-25|2078.51
#2022-07-26|2061.31
#2022-07-27|2096.80
#2022-07-28|2137.49
#2022-07-29|2170.64
#2022-08-01|2172.14
#2022-08-02|2148.19
#2022-08-03|2177.11
#2022-08-04|2182.05
#2022-08-05|2185.88
#2022-08-08|2183.05
#2022-08-09|2166.74
#2022-08-10|2219.23
#2022-08-11|2225.04
#2022-08-12|2257.91
#2022-08-15|2268.60
#2022-08-16|2276.11
#2022-08-17|2252.52
#2022-08-18|2261.45
#2022-08-19|2232.30
#2022-08-22|2184.43
#2022-08-23|2180.29
#2022-08-24|2186.58
#2022-08-25|2221.51
#2022-08-26|2140.72
#2022-08-29|2128.24
#2022-08-30|2104.61
#2022-08-31|2086.13
#2022-09-01|2087.51
#2022-09-02|2064.81
#2022-09-05|2064.81
#2022-09-06|2066.89
#2022-09-07|2103.57
#2022-09-08|2113.53
#2022-09-09|2144.87
#2022-09-12|2163.75
#2022-09-13|2078.34
#2022-09-14|2071.67
#2022-09-15|2046.88
#2022-09-16|2011.12
#2022-09-19|2030.32
#2022-09-20|2003.78
#2022-09-21|1972.30
#2022-09-22|1938.83
#2022-09-23|1907.65
#2022-09-26|1881.75
#2022-09-27|1873.28
#2022-09-28|1916.25
#2022-09-29|1886.33
#2022-09-30|1864.11
#2022-10-03|1918.35
#2022-10-04|1986.42
#2022-10-05|1983.97
#2022-10-06|1962.95
#2022-10-07|1920.93
#2022-10-10|1915.58
#2022-10-11|1905.09
#2022-10-12|1890.46
#2022-10-13|1935.22
#2022-10-14|1891.17
#2022-10-17|1940.05
#2022-10-18|1978.75
#2022-10-19|1958.29
#2022-10-20|1929.59
#2022-10-21|1975.86
#2022-10-24|1998.78
#2022-10-25|2035.20
#2022-10-26|2049.29
#2022-10-27|2062.58
#2022-10-28|2111.97
#2022-10-31|2098.20
#2022-11-01|2098.19
#2022-11-02|2045.12
#2022-11-03|2027.78
#2022-11-04|2062.41
#2022-11-07|2092.30
#2022-11-08|2113.21
#2022-11-09|2072.06
#2022-11-10|2187.28
#2022-11-11|2194.38
#2022-11-14|2180.07
#2022-11-15|2199.17
#2022-11-16|2181.20
#2022-11-17|2170.67
#2022-11-18|2183.24
#2022-11-21|2179.69
#2022-11-22|2205.58
#2022-11-23|2217.15
#2022-11-24|2217.15
#2022-11-25|2226.47
#2022-11-28|2186.71
#2022-11-29|2191.52
#2022-11-30|2243.32
#2022-12-01|2247.25
#2022-12-02|2253.98
#2022-12-05|2211.67
#2022-12-06|2179.27
#2022-12-07|2179.60
#2022-12-08|2194.96
#2022-12-09|2178.31
#2022-12-12|2218.31
#2022-12-13|2229.38
#2022-12-14|2220.31
#2022-12-15|2159.25
#2022-12-16|2140.87
#2022-12-19|2122.49
#2022-12-20|2128.83
#2022-12-21|2163.62
#2022-12-22|2135.73
#2022-12-23|2149.42
#2022-12-26|2149.42
#2022-12-27|2155.24
#2022-12-28|2128.58
#2022-12-29|2162.12
#2022-12-30|2154.20
#2023-01-02|2154.20
#2023-01-03|2161.26
#2023-01-04|2187.98
#2023-01-05|2157.61
#2023-01-06|2216.78
#2023-01-09|2216.04
#2023-01-10|2229.30
#2023-01-11|2256.01
#2023-01-12|2267.92
#2023-01-13|2266.27
#2023-01-16|2266.27
#2023-01-17|2254.39
#2023-01-18|2215.37
#2023-01-19|2179.66
#2023-01-20|2221.66
#2023-01-23|2245.23
#2023-01-24|2250.37
#2023-01-25|2243.05
#2023-01-26|2249.84
#2023-01-27|2266.28
#2023-01-30|2244.09
#2023-01-31|2280.38
#2023-02-01|2299.69
#2023-02-02|2323.41
#2023-02-03|2307.72
#2023-02-06|2293.76
#2023-02-07|2310.00
#2023-02-08|2289.78
#2023-02-09|2272.08
#2023-02-10|2280.02
#2023-02-13|2298.55
#2023-02-14|2293.59
#2023-02-15|2308.78
#2023-02-16|2281.04
#2023-02-17|2280.99
#2023-02-20|2280.99
#2023-02-21|2230.59
#2023-02-22|2226.27
#2023-02-23|2237.65
#2023-02-24|2221.87
#2023-02-27|2235.14
#2023-02-28|2231.07
#2023-03-01|2235.32
#2023-03-02|2258.14
#2023-03-03|2288.45
#2023-03-06|2285.60
#2023-03-07|2251.17
#2023-03-08|2254.11
#2023-03-09|2220.04
#2023-03-10|2171.13
#2023-03-13|2147.93
#2023-03-14|2180.95
#2023-03-15|2133.66
#2023-03-16|2158.10
#2023-03-17|2126.47
#2023-03-20|2152.74
#2023-03-21|2186.67
#2023-03-22|2145.36
#2023-03-23|2146.30
#2023-03-24|2148.68
#2023-03-27|2166.38
#2023-03-28|2171.76
#2023-03-29|2203.98
#2023-03-30|2209.03
#2023-03-31|2240.34
#2023-04-03|2246.63
#2023-04-04|2204.18
#2023-04-05|2180.91
#2023-04-06|2177.30
#2023-04-07|2177.30
#2023-04-10|2192.48
#2023-04-11|2208.47
#2023-04-12|2208.77
#2023-04-13|2228.30
#2023-04-14|2226.29
#2023-04-17|2240.60
#2023-04-18|2246.41
#2023-04-19|2243.28
#2023-04-20|2239.78
#2023-04-21|2236.80
#2023-04-24|2239.04
#2023-04-25|2197.62
#2023-04-26|2165.44
#2023-04-27|2206.84
#2023-04-28|2232.28
#2023-05-01|2235.53
#2023-05-02|2203.92
#2023-05-03|2196.52
#2023-05-04|2177.01
#2023-05-05|2216.23
#2023-05-08|2210.70
#2023-05-09|2205.64
#2023-05-10|2197.07
#2023-05-11|2188.87
#2023-05-12|2188.29
#2023-05-15|2202.89
#2023-05-16|2175.05
#2023-05-17|2211.92
#2023-05-18|2230.63
#2023-05-19|2221.26
#2023-05-22|2223.81
#2023-05-23|2190.59
#2023-05-24|2162.78
#2023-05-25|2167.55
#2023-05-26|2192.18
#2023-05-29|2192.18
#2023-05-30|2185.62
#2023-05-31|2160.05
#2023-06-01|2190.70
#2023-06-02|2249.91
#2023-06-05|2230.30
#2023-06-06|2253.63
#2023-06-07|2276.13
#2023-06-08|2271.97
#2023-06-09|2268.20
#2023-06-12|2286.43
#2023-06-13|2304.06
#2023-06-14|2297.74
#2023-06-15|2330.37
#2023-06-16|2326.70
#2023-06-19|2326.70
#2023-06-20|2310.66
#2023-06-21|2317.21
#2023-06-22|2304.49
#2023-06-23|2288.89
#2023-06-26|2297.16
#2023-06-27|2325.16
#2023-06-28|2325.53
#2023-06-29|2354.67
#2023-06-30|2376.40
#2023-07-03|2382.09
#2023-07-04|2382.09
#2023-07-05|2369.55
#2023-07-06|2350.47
#2023-07-07|2352.97
#2023-07-10|2382.33
#2023-07-11|2411.35
#2023-07-12|2416.09
#2023-07-13|2426.86
#2023-07-14|2418.92
#2023-07-17|2431.74
#2023-07-18|2442.56
#2023-07-19|2440.99
#2023-07-20|2439.35
#2023-07-21|2429.76
#2023-07-24|2439.05
#2023-07-25|2438.51
#2023-07-26|2449.15
#2023-07-27|2425.13
#2023-07-28|2437.85
#2023-07-31|2446.70
#2023-08-01|2459.25
#2023-08-02|2429.72
#2023-08-03|2416.45
#2023-08-04|2401.84
#2023-08-07|2429.42
#2023-08-08|2414.64
#2023-08-09|2409.35
#2023-08-10|2409.49
#2023-08-11|2408.30
#2023-08-14|2415.24
#2023-08-15|2382.60
#2023-08-16|2368.81
#2023-08-17|2348.15
#2023-08-18|2348.89
#2023-08-21|2348.55
#2023-08-22|2348.22
#2023-08-23|2371.52
#2023-08-24|2346.15
#2023-08-25|2365.49
#2023-08-28|2385.81
#2023-08-29|2407.53
#2023-08-30|2418.17
#2023-08-31|2409.42
#2023-09-01|2428.17
#2023-09-04|2428.17
#2023-09-05|2388.16
#2023-09-06|2381.10
#2023-09-07|2373.82
#2023-09-08|2364.20
#2023-09-11|2366.50
#2023-09-12|2356.68
#2023-09-13|2345.47
#2023-09-14|2361.86
#2023-09-15|2349.02
#2023-09-18|2354.10
#2023-09-19|2342.71
#2023-09-20|2330.51
#2023-09-21|2287.30
#2023-09-22|2281.17
#2023-09-25|2289.70
#2023-09-26|2254.39
#2023-09-27|2266.11
#2023-09-28|2277.25
#2023-09-29|2266.75
#2023-10-02|2251.21
#2023-10-03|2229.29
#2023-10-04|2244.14
#2023-10-05|2235.19
#2023-10-06|2260.79
#2023-10-09|2283.29
#2023-10-10|2300.56
#2023-10-11|2311.43
#2023-10-12|2285.37
#2023-10-13|2267.09
#2023-10-16|2293.17
#2023-10-17|2303.41
#2023-10-18|2249.02
#2023-10-19|2225.45
#2023-10-20|2201.54
#2023-10-23|2190.64
#2023-10-24|2205.95
#2023-10-25|2178.62
#2023-10-26|2160.63
#2023-10-27|2143.87
#2023-10-30|2170.89
#2023-10-31|2190.16
#2023-11-01|2203.35
#2023-11-02|2249.37
#2023-11-03|2272.77
#2023-11-06|2265.43
#2023-11-07|2263.48
#2023-11-08|2269.28
#2023-11-09|2257.90
#2023-11-10|2290.25
#2023-11-13|2288.65
#2023-11-14|2338.99
#2023-11-15|2347.63
#2023-11-16|2346.12
#2023-11-17|2360.15
#2023-11-20|2368.83
#2023-11-21|2370.33
#2023-11-22|2378.89
#2023-11-23|2378.89
#2023-11-24|2387.23
#2023-11-27|2377.55
#2023-11-28|2374.15
#2023-11-29|2384.98
#2023-11-30|2408.64
#2023-12-01|2444.00
#2023-12-04|2443.80
#2023-12-05|2425.60
#2023-12-06|2434.31
#2023-12-07|2440.67
#2023-12-08|2449.02
#2023-12-11|2469.13
#2023-12-12|2480.87
#2023-12-13|2515.22
#2023-12-14|2543.08
#2023-12-15|2538.88
#2023-12-18|2542.30
#2023-12-19|2561.96
#2023-12-20|2522.38
#2023-12-21|2551.82
#2023-12-22|2562.51
#2023-12-25|2562.51
#2023-12-26|2577.46
#2023-12-27|2580.98
#2023-12-28|2582.86
#2023-12-29|2576.46
#2024-01-01|2576.46
#2024-01-02|2555.42
#2024-01-03|2514.38
#2024-01-04|2517.31
#2024-01-05|2522.89
#2024-01-08|2542.37
#2024-01-09|2534.01
#2024-01-10|2543.98
#2024-01-11|2538.56
#2024-01-12|2541.85
#2024-01-15|2541.85
#2024-01-16|2520.14
#2024-01-17|2507.61
#2024-01-18|2534.51
#2024-01-19|2555.95
#2024-01-22|2577.18
#2024-01-23|2572.70
#2024-01-24|2555.53
#2024-01-25|2573.48
#2024-01-26|2576.28
#2024-01-29|2598.30
#2024-01-30|2603.92
#2024-01-31|2571.43
#2024-02-01|2615.35
#2024-02-02|2628.79
#2024-02-05|2608.79
#2024-02-06|2625.17
#2024-02-07|2645.87
#2024-02-08|2643.45
#2024-02-09|2651.31
#2024-02-12|2656.88
#2024-02-13|2624.15
#2024-02-14|2656.77
#2024-02-15|2678.71
#2024-02-16|2664.61
#2024-02-19|2664.61
#2024-02-20|2646.62
#2024-02-21|2655.88
#2024-02-22|2696.56
#2024-02-23|2713.40
#2024-02-26|2711.69
#2024-02-27|2715.11
#2024-02-28|2726.08
#2024-02-29|2731.17
#2024-03-01|2742.81
#2024-03-04|2745.62
#2024-03-05|2724.88
#2024-03-06|2741.40
#2024-03-07|2760.71
#2024-03-08|2754.55
#2024-03-11|2743.31
#2024-03-12|2761.93
#2024-03-13|2768.44
#2024-03-14|2757.26
#2024-03-15|2754.11
#2024-03-18|2761.26
#2024-03-19|2782.97
#2024-03-20|2815.64
#2024-03-21|2830.59
#2024-03-22|2808.34
#2024-03-25|2792.51
#2024-03-26|2788.99
#2024-03-27|2823.43
#2024-03-28|2832.55
#2024-03-29|2832.55
#2024-04-01|2806.95
#2024-04-02|2792.55
#2024-04-03|2801.53
#2024-04-04|2773.22
#2024-04-05|2809.44
#2024-04-08|2811.25
#2024-04-09|2802.21
#2024-04-10|2769.93
#2024-04-11|2773.46
#2024-04-12|2742.27
#2024-04-15|2719.01
#2024-04-16|2711.50
#2024-04-17|2698.28
#2024-04-18|2688.63
#2024-04-19|2689.52
#2024-04-22|2710.24
#2024-04-23|2746.88
#2024-04-24|2730.85
#2024-04-25|2731.62
#2024-04-26|2737.35
#2024-04-29|2748.96
#2024-04-30|2706.21
#2024-05-01|2691.72
#2024-05-02|2708.41
#2024-05-03|2724.67
#2024-05-06|2753.05
#2024-05-07|2766.36
#2024-05-08|2772.22
#2024-05-09|2792.44
#2024-05-10|2800.22
#2024-05-13|2788.04
#2024-05-14|2790.09
#2024-05-15|2809.03
#2024-05-16|2791.22
#2024-05-17|2794.80
#2024-05-20|2799.28
#2024-05-21|2788.75
#2024-05-22|2784.23
#2024-05-23|2751.74
#2024-05-24|2764.79
#2024-05-27|2764.79
#2024-05-28|2731.85
#2024-05-29|2695.31
#2024-05-30|2709.68
#2024-05-31|2736.19
#2024-06-03|2707.53
#2024-06-04|2702.23
#2024-06-05|2726.77
#2024-06-06|2716.43
#2024-06-07|2716.42
#2024-06-10|2720.67
#2024-06-11|2704.87
#2024-06-12|2715.52
#2024-06-13|2704.15
#2024-06-14|2682.26
#2024-06-17|2705.87
#2024-06-18|2716.67
#2024-06-19|2716.67
#2024-06-20|2726.94
#2024-06-21|2726.04
#2024-06-24|2735.63
#2024-06-25|2710.40
#2024-06-26|2704.13
#2024-06-27|2694.28
#2024-06-28|2694.08
#2024-07-01|2670.34
#2024-07-02|2690.86
#2024-07-03|2701.06
#2024-07-04|2701.06
#2024-07-05|2692.36
#2024-07-08|2690.39
#2024-07-09|2678.09
#2024-07-10|2693.37
#2024-07-11|2728.12
#2024-07-12|2751.73
#2024-07-15|2777.84
#2024-07-16|2840.05
#2024-07-17|2820.27
#2024-07-18|2801.44
#2024-07-19|2777.62
#2024-07-22|2807.94
#2024-07-23|2802.11
#2024-07-24|2739.24
#2024-07-25|2758.69
#2024-07-26|2810.53
#2024-07-29|2813.42
#2024-07-30|2829.15
#2024-07-31|2863.43
#2024-08-01|2818.73
#2024-08-02|2759.31
#2024-08-05|2695.63
#2024-08-06|2722.18
#2024-08-07|2705.26
#2024-08-08|2758.89
#2024-08-09|2762.13
#2024-08-12|2746.71
#2024-08-13|2777.83
#2024-08-14|2789.11
#2024-08-15|2831.93
#2024-08-16|2832.68
#2024-08-19|2845.81
#2024-08-20|2840.68
#2024-08-21|2857.53
#2024-08-22|2852.06
#2024-08-23|2879.31
#2024-08-26|2881.14
#2024-08-27|2884.75
#2024-08-28|2879.75
#2024-08-29|2907.04
#2024-08-30|2935.07
#2024-09-02|2935.07
#2024-09-03|2879.26
#2024-09-04|2882.68
#2024-09-05|2852.76
#2024-09-06|2824.25
#2024-09-09|2867.93
#2024-09-10|2873.28
#2024-09-11|2881.26
#2024-09-12|2904.11
#2024-09-13|2926.66
#2024-09-16|2950.27
#2024-09-17|2961.03
#2024-09-18|2952.87
#2024-09-19|2998.60
#2024-09-20|2980.80
#2024-09-23|2999.70
#2024-09-24|2991.95
#2024-09-25|2974.41
#2024-09-26|3001.80
#2024-09-27|3009.43
#2024-09-30|3020.35
#2024-10-01|3018.60
#2024-10-02|3017.78
#2024-10-03|3005.63
#2024-10-04|3027.03
#2024-10-07|3012.86
#2024-10-08|3019.93
#2024-10-09|3044.74
#2024-10-10|3028.58
#2024-10-11|3066.76
#2024-10-14|3090.23
#2024-10-15|3075.90
#2024-10-16|3108.41
#2024-10-17|3109.11
#2024-10-18|3115.63
#2024-10-21|3096.43
#2024-10-22|3063.21
#2024-10-23|3055.24
#2024-10-24|3041.70
#2024-10-25|3030.96
#2024-10-28|3046.63
#2024-10-29|3031.76
#2024-10-30|3035.86
#2024-10-31|3006.65
#2024-11-01|3017.20
#2024-11-04|3016.47
#2024-11-05|3058.00
#2024-11-06|3186.96
#2024-11-07|3170.93
#2024-11-08|3196.36
#2024-11-11|3229.01
#2024-11-12|3203.73
#2024-11-13|3206.16
#2024-11-14|3161.13
#2024-11-15|3141.38
#2024-11-18|3146.88
#2024-11-19|3143.33
#2024-11-20|3143.63
#2024-11-21|3184.25
#2024-11-22|3219.42
#2024-11-25|3246.71
#2024-11-26|3246.64
#2024-11-27|3239.92
#2024-11-28|3239.92
#2024-11-29|3252.67
#2024-12-02|3236.56
#2024-12-03|3215.31
#2024-12-04|3222.56
#2024-12-05|3193.49
#2024-12-06|3196.92
#2024-12-09|3165.15
#2024-12-10|3163.73
#2024-12-11|3173.13
#2024-12-12|3153.60
#2024-12-13|3145.60
#2024-12-16|3149.08
#2024-12-17|3126.12
#2024-12-18|3029.61
#2024-12-19|3038.60
#2024-12-20|3069.91
#2024-12-23|3065.37
#2024-12-24|3093.03
#2024-12-25|3093.03
#2024-12-26|3095.78
#2024-12-27|3069.03
#2024-12-30|3036.97
#2024-12-31|3036.35
#2025-01-01|3036.35
#2025-01-02|3022.27
#2025-01-03|3053.32
#2025-01-06|3042.73
#2025-01-07|3033.49
#2025-01-08|3045.48
#2025-01-09|3045.48
#2025-01-10|2992.97
#2025-01-13|3024.43
#2025-01-14|3062.48
#2025-01-15|3098.03
#2025-01-16|3124.85
#2025-01-17|3143.38
#2025-01-20|3143.38
#2025-01-21|3197.67
#2025-01-22|3197.62
#2025-01-23|3228.50
#2025-01-24|3217.67
#2025-01-27|3192.25
#2025-01-28|3180.55
#2025-01-29|3173.85
#2025-01-30|3217.68
#2025-01-31|3195.18
#2025-02-03|3171.63
#2025-02-04|3162.15
#2025-02-05|3188.77
#2025-02-06|3189.00
#2025-02-07|3169.37
#2025-02-10|3185.59
#2025-02-11|3182.51
#2025-02-12|3158.58
#2025-02-13|3167.89
#2025-02-14|3161.73
#2025-02-17|3161.73
#2025-02-18|3187.20
#2025-02-19|3182.38
#2025-02-20|3154.42
#2025-02-21|3083.36
#2025-02-24|3074.48
#2025-02-25|3090.46
#2025-02-26|3089.61
#2025-02-27|3082.48
#2025-02-28|3123.79
#2025-03-03|3079.46
#2025-03-04|3007.92
#2025-03-05|3049.53
#2025-03-06|3010.77
#2025-03-07|3032.60
#2025-03-10|2979.99
#2025-03-11|2935.11
#2025-03-12|2937.81
#2025-03-13|2902.33
#2025-03-14|2956.46
#2025-03-17|2990.54
#2025-03-18|2973.52
#2025-03-19|3011.32
#2025-03-20|2991.02
#2025-03-21|2973.27
#2025-03-24|3034.27
#2025-03-25|3037.50
#2025-03-26|3020.72
#2025-03-27|3011.73
#2025-03-28|2945.96
#2025-03-31|2972.75
#2025-04-01|2986.22
#2025-04-02|3014.26
#2025-04-03|2850.03
#2025-04-04|2668.20
#2025-04-07|2656.31
#2025-04-08|2624.71
#2025-04-09|2862.41
#2025-04-10|2771.98
#2025-04-11|2820.40
#2025-04-14|2849.74
#2025-04-15|2839.14
#2025-04-16|2798.51
#2025-04-17|2808.34
#2025-04-18|2808.34
#2025-04-21|2746.63
#2025-04-22|2810.90
#2025-04-23|2849.64
#2025-04-24|2897.64
#2025-04-25|2895.98
#2025-04-28|2903.67
#2025-04-29|2929.89
#2025-04-30|2950.48
#2025-05-01|2962.64
#2025-05-02|3015.00
#2025-05-05|3014.80
#2025-05-06|2989.18
#2025-05-07|3004.98
#2025-05-08|3046.21
#2025-05-09|3049.33
#2025-05-12|3146.00
#2025-05-13|3159.76
#2025-05-14|3146.24
#2025-05-15|3170.15
#2025-05-16|3197.62
#2025-05-19|3207.57
#2025-05-20|3191.32
#2025-05-21|3126.19
#2025-05-22|3127.48
#2025-05-23|3109.27
#2025-05-26|3109.27
#2025-05-27|3168.42
#2025-05-28|3155.14
#2025-05-29|3166.24
#2025-05-30|3170.71
#2025-06-02|3161.76
#2025-06-03|3192.09
#2025-06-04|3199.34
#2025-06-05|3195.75
#2025-06-06|3225.09
#2025-06-09|3220.65
#2025-06-10|3220.85
#2025-06-11|3221.05
#2025-06-12|3213.54
#2025-06-13|3152.37
#2025-06-16|3181.83
#2025-06-17|3161.29
#2025-06-18|3129.89
#2025-06-19|3129.89
#2025-06-20|3125.83
#2025-06-23|3172.43
#2025-06-24|3210.01
#2025-06-25|3179.03
#2025-06-26|3205.33
#2025-06-27|3236.42
#2025-06-30|3256.67
#2025-07-01|3276.80
#2025-07-02|3286.09
#2025-07-03|3313.23
#2025-07-04|3313.23
#2025-07-07|3291.85
#2025-07-08|3285.91
#2025-07-09|3307.38
#2025-07-10|3315.37
#2025-07-11|3284.46
#2025-07-14|3301.50
#2025-07-15|3269.86
#2025-07-16|3288.83
#2025-07-17|3318.56
#2025-07-18|3310.40
#2025-07-21|3294.91
#2025-07-22|3311.78
#2025-07-23|3357.58
#2025-07-24|3344.60
#2025-07-25|3381.46
#2025-07-28|3370.12
#2025-07-29|3337.02
#2025-07-30|3318.86
#2025-07-31|3308.61
#2025-08-01|3254.10
#2025-08-04|3289.90
#2025-08-05|3272.02
#2025-08-06|3272.93
#2025-08-07|3254.92
#2025-08-08|3265.42
#2025-08-11|3253.09
#2025-08-12|3292.71
#2025-08-13|3323.48
#2025-08-14|3303.53
#2025-08-15|3283.41
#2025-08-18|3291.18
#2025-08-19|3295.40
#2025-08-20|3294.69
#2025-08-21|3286.55
#2025-08-22|3349.91
#2025-08-25|3320.30
#2025-08-26|3347.86
#2025-08-27|3347.50
#2025-08-28|3354.07
#2025-08-29|3339.21
#2025-09-01|3339.21
#2025-09-02|3307.83
#2025-09-03|3293.28
#2025-09-04|3327.44
#2025-09-05|3312.78
#2025-09-08|3314.44
#2025-09-09|3290.92
#2025-09-10|3293.90
#2025-09-11|3337.43
#2025-09-12|3301.22
#2025-09-15|3313.04
#2025-09-16|3310.10
#2025-09-17|3314.97
#2025-09-18|3333.47
#2025-09-19|3331.92
#2025-09-22|3343.17
#2025-09-23|3327.75
#2025-09-24|3310.63
#2025-09-25|3285.36
#2025-09-26|3311.39
#2025-09-29|3326.40
#2025-09-30|3343.38
#2025-10-01|3344.97
#2025-10-02|3361.53
#2025-10-03|3372.32
#2025-10-06|3380.56
#2025-10-07|3371.11
#2025-10-08|3390.59
#2025-10-09|3347.87
#2025-10-10|3269.56
#2025-10-13|3307.43
#2025-10-14|3352.80
#2025-10-15|3334.69
#2025-10-16|3296.59
#2025-10-17|3317.45
#2025-10-20|3357.02
#2025-10-21|3389.44
#2025-10-22|3346.10
#2025-10-23|3387.19
#2025-10-24|3398.70
#2025-10-27|3413.61
#2025-10-28|3399.15
#2025-10-29|3373.16
#2025-10-30|3360.00
#2025-10-31|3369.52
#2025-11-03|3348.26
#2025-11-04|3322.67
#2025-11-05|3339.67
#2025-11-06|3317.31
#2025-11-07|3331.39
#2025-11-10|3347.84
#2025-11-11|3353.54
#2025-11-12|3359.27
#2025-11-13|3299.81
#2025-11-14|3280.67
#2025-11-17|3234.21
#2025-11-18|3211.76
#2025-11-19|3228.33
#2025-11-20|3184.88
#2025-11-21|3238.00
#2025-11-24|3249.28
#2025-11-25|3301.47
#2025-11-26|3316.74
#2025-11-27|3316.74
#2025-11-28|3336.34
#2025-12-01|3294.10
#2025-12-02|3312.79
#2025-12-03|3344.74
#2025-12-04|3357.10
#2025-12-05|3354.63
#2025-12-08|3342.07
#2025-12-09|3323.55
#2025-12-10|3385.54
#2025-12-11|3444.60
#2025-12-12|3424.41
#2025-12-15|3424.73
#2025-12-16|3406.77
#2025-12-17|3360.48
#2025-12-18|3381.73
#2025-12-19|3413.59
#2025-12-22|3448.86
#2025-12-23|3448.81
#2025-12-24|3460.29
#2025-12-25|3460.29
#2025-12-26|3454.79
#2025-12-29|3443.08
#2025-12-30|3431.80
#2025-12-31|3399.06
#2026-01-01|3399.06
#2026-01-02|3446.23
#2026-01-05|3500.60
#2026-01-06|3553.03
#2026-01-07|3494.59
#2026-01-08|3521.24
#2026-01-09|3554.26
#2026-01-12|3556.35
#2026-01-13|3543.78
#2026-01-14|3553.35
#2026-01-15|3575.52
#2026-01-16|3595.05
#2026-01-19|3595.05
#2026-01-20|3515.76
#2026-01-21|3568.02
#2026-01-22|3567.87
#2026-01-23|3533.81
#2026-01-26|3536.81
#2026-01-27|3540.25
#2026-01-28|3528.00
#2026-01-29|3558.83
#2026-01-30|3534.73
#2026-02-02|3585.86
#2026-02-03|3596.03
#2026-02-04|3610.48
#2026-02-05|3580.23
#2026-02-06|3675.02
#2026-02-09|3678.67
#2026-02-10|3691.71
#2026-02-11|3700.52
#2026-02-12|3644.02
#2026-02-13|3659.70
#2026-02-16|3659.70
#2026-02-17|3676.37
#2026-02-18|3687.25
#2026-02-19|3700.33
#2026-02-20|3715.97
#2026-02-23|3636.82
#2026-02-24|3681.29
#2026-02-25|3669.41
#2026-02-26|3696.11
#2026-02-27|3693.42
#2026-03-02|3718.08
#2026-03-03|3655.49
#2026-03-04|3668.65
#2026-03-05|3599.48
#2026-03-06|3544.33
#2026-03-09|3561.79
#2026-03-10|3542.37
#2026-03-11|3521.08
#2026-03-12|3434.75
#2026-03-13|3424.53
#2026-03-16|3457.60
#2026-03-17|3465.54
#2026-03-18|3418.55
#2026-03-19|3405.67
#2026-03-20|3362.47
#2026-03-23|3410.31
#2026-03-24|3425.93
#2026-03-25|3450.84
#2026-03-26|3383.39
#2026-03-27|3326.95
#2026-03-30|3292.54
#2026-03-31|3391.08
#2026-04-01|3428.35
#2026-04-02|3418.42
#2026-04-03|3418.42
#2026-04-06|3442.86
#2026-04-07|3431.36
#2026-04-08|3561.80
#2026-04-09|3586.67
#2026-04-10|3568.57