Table Data - Nasdaq US Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq US Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB55LMT |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:14 PM CDT |
| Notes | For more information about this series, see: NQUSB55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 307.82 |
| 2001-04-02 | 307.85 |
| 2001-04-03 | 301.45 |
| 2001-04-04 | 308.93 |
| 2001-04-05 | 320.23 |
| 2001-04-06 | 313.32 |
| 2001-04-09 | 318.82 |
| 2001-04-10 | 332.20 |
| 2001-04-11 | 327.46 |
| 2001-04-12 | 328.60 |
| 2001-04-13 | . |
| 2001-04-16 | 330.00 |
| 2001-04-17 | 328.72 |
| 2001-04-18 | 340.63 |
| 2001-04-19 | 336.36 |
| 2001-04-20 | 333.33 |
| 2001-04-23 | 331.18 |
| 2001-04-24 | 331.38 |
| 2001-04-25 | 330.61 |
| 2001-04-26 | 339.50 |
| 2001-04-27 | 339.70 |
| 2001-04-30 | 336.17 |
| 2001-05-01 | 338.45 |
| 2001-05-02 | 341.26 |
| 2001-05-03 | 338.22 |
| 2001-05-04 | 345.07 |
| 2001-05-07 | 340.65 |
| 2001-05-08 | 342.04 |
| 2001-05-09 | 345.02 |
| 2001-05-10 | 350.26 |
| 2001-05-11 | 344.58 |
| 2001-05-14 | 348.50 |
| 2001-05-15 | 350.83 |
| 2001-05-16 | 368.58 |
| 2001-05-17 | 371.98 |
| 2001-05-18 | 368.82 |
| 2001-05-21 | 370.41 |
| 2001-05-22 | 363.55 |
| 2001-05-23 | 357.55 |
| 2001-05-24 | 348.27 |
| 2001-05-25 | 348.76 |
| 2001-05-28 | . |
| 2001-05-29 | 352.49 |
| 2001-05-30 | 345.70 |
| 2001-05-31 | 350.01 |
| 2001-06-01 | 350.28 |
| 2001-06-04 | 354.01 |
| 2001-06-05 | 356.76 |
| 2001-06-06 | 353.90 |
| 2001-06-07 | 355.27 |
| 2001-06-08 | 353.00 |
| 2001-06-11 | 348.95 |
| 2001-06-12 | 345.64 |
| 2001-06-13 | 346.14 |
| 2001-06-14 | 338.06 |
| 2001-06-15 | 335.82 |
| 2001-06-18 | 334.55 |
| 2001-06-19 | 335.92 |
| 2001-06-20 | 338.69 |
| 2001-06-21 | 338.28 |
| 2001-06-22 | 332.09 |
| 2001-06-25 | 327.26 |
| 2001-06-26 | 330.05 |
| 2001-06-27 | 332.47 |
| 2001-06-28 | 334.56 |
| 2001-06-29 | 336.05 |
| 2001-07-02 | 340.49 |
| 2001-07-03 | 337.69 |
| 2001-07-04 | . |
| 2001-07-05 | 338.63 |
| 2001-07-06 | 332.53 |
| 2001-07-09 | 336.31 |
| 2001-07-10 | 333.83 |
| 2001-07-11 | 333.08 |
| 2001-07-12 | 339.28 |
| 2001-07-13 | 339.91 |
| 2001-07-16 | 334.62 |
| 2001-07-17 | 334.61 |
| 2001-07-18 | 341.09 |
| 2001-07-19 | 343.06 |
| 2001-07-20 | 339.87 |
| 2001-07-23 | 333.48 |
| 2001-07-24 | 322.83 |
| 2001-07-25 | 330.95 |
| 2001-07-26 | 332.98 |
| 2001-07-27 | 328.52 |
| 2001-07-30 | 328.63 |
| 2001-07-31 | 335.40 |
| 2001-08-01 | 332.49 |
| 2001-08-02 | 335.07 |
| 2001-08-03 | 334.96 |
| 2001-08-06 | 332.60 |
| 2001-08-07 | 330.42 |
| 2001-08-08 | 324.71 |
| 2001-08-09 | 323.63 |
| 2001-08-10 | 329.28 |
| 2001-08-13 | 329.92 |
| 2001-08-14 | 330.61 |
| 2001-08-15 | 329.22 |
| 2001-08-16 | 327.37 |
| 2001-08-17 | 327.46 |
| 2001-08-20 | 328.15 |
| 2001-08-21 | 329.08 |
| 2001-08-22 | 330.35 |
| 2001-08-23 | 331.21 |
| 2001-08-24 | 339.20 |
| 2001-08-27 | 338.98 |
| 2001-08-28 | 334.58 |
| 2001-08-29 | 331.68 |
| 2001-08-30 | 328.12 |
| 2001-08-31 | 331.39 |
| 2001-09-03 | . |
| 2001-09-04 | 335.56 |
| 2001-09-05 | 333.83 |
| 2001-09-06 | 329.17 |
| 2001-09-07 | 318.97 |
| 2001-09-10 | 312.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.33 |
| 2001-09-18 | 285.98 |
| 2001-09-19 | 282.13 |
| 2001-09-20 | 271.51 |
| 2001-09-21 | 267.47 |
| 2001-09-24 | 283.11 |
| 2001-09-25 | 283.95 |
| 2001-09-26 | 281.72 |
| 2001-09-27 | 286.88 |
| 2001-09-28 | 296.27 |
| 2001-10-01 | 294.90 |
| 2001-10-02 | 297.44 |
| 2001-10-03 | 299.89 |
| 2001-10-04 | 296.86 |
| 2001-10-05 | 300.48 |
| 2001-10-08 | 293.69 |
| 2001-10-09 | 297.66 |
| 2001-10-10 | 305.68 |
| 2001-10-11 | 317.05 |
| 2001-10-12 | 313.95 |
| 2001-10-15 | 311.18 |
| 2001-10-16 | 313.88 |
| 2001-10-17 | 308.73 |
| 2001-10-18 | 307.54 |
| 2001-10-19 | 305.85 |
| 2001-10-22 | 314.60 |
| 2001-10-23 | 315.84 |
| 2001-10-24 | 314.24 |
| 2001-10-25 | 314.38 |
| 2001-10-26 | 318.11 |
| 2001-10-29 | 312.87 |
| 2001-10-30 | 308.24 |
| 2001-10-31 | 304.89 |
| 2001-11-01 | 311.66 |
| 2001-11-02 | 316.19 |
| 2001-11-05 | 316.96 |
| 2001-11-06 | 322.56 |
| 2001-11-07 | 323.69 |
| 2001-11-08 | 323.41 |
| 2001-11-09 | 324.10 |
| 2001-11-12 | 320.03 |
| 2001-11-13 | 329.00 |
| 2001-11-14 | 334.33 |
| 2001-11-15 | 338.41 |
| 2001-11-16 | 337.54 |
| 2001-11-19 | 343.92 |
| 2001-11-20 | 342.67 |
| 2001-11-21 | 339.65 |
| 2001-11-22 | . |
| 2001-11-23 | 345.33 |
| 2001-11-26 | 341.91 |
| 2001-11-27 | 341.68 |
| 2001-11-28 | 338.53 |
| 2001-11-29 | 337.84 |
| 2001-11-30 | 342.06 |
| 2001-12-03 | 337.19 |
| 2001-12-04 | 340.25 |
| 2001-12-05 | 351.39 |
| 2001-12-06 | 349.55 |
| 2001-12-07 | 343.09 |
| 2001-12-10 | 337.19 |
| 2001-12-11 | 339.79 |
| 2001-12-12 | 335.98 |
| 2001-12-13 | 327.53 |
| 2001-12-14 | 328.01 |
| 2001-12-17 | 331.00 |
| 2001-12-18 | 341.59 |
| 2001-12-19 | 334.97 |
| 2001-12-20 | 332.94 |
| 2001-12-21 | 327.31 |
| 2001-12-24 | 329.63 |
| 2001-12-25 | . |
| 2001-12-26 | 329.80 |
| 2001-12-27 | 331.48 |
| 2001-12-28 | 333.32 |
| 2001-12-31 | 332.07 |
| 2002-01-01 | . |
| 2002-01-02 | 332.79 |
| 2002-01-03 | 338.32 |
| 2002-01-04 | 347.09 |
| 2002-01-07 | 346.26 |
| 2002-01-08 | 340.91 |
| 2002-01-09 | 338.76 |
| 2002-01-10 | 330.01 |
| 2002-01-11 | 327.26 |
| 2002-01-14 | 316.25 |
| 2002-01-15 | 314.75 |
| 2002-01-16 | 305.43 |
| 2002-01-17 | 307.84 |
| 2002-01-18 | 307.90 |
| 2002-01-21 | . |
| 2002-01-22 | 308.73 |
| 2002-01-23 | 314.37 |
| 2002-01-24 | 323.51 |
| 2002-01-25 | 329.81 |
| 2002-01-28 | 328.96 |
| 2002-01-29 | 323.84 |
| 2002-01-30 | 327.33 |
| 2002-01-31 | 335.83 |
| 2002-02-01 | 333.28 |
| 2002-02-04 | 328.60 |
| 2002-02-05 | 324.55 |
| 2002-02-06 | 325.52 |
| 2002-02-07 | 325.27 |
| 2002-02-08 | 331.90 |
| 2002-02-11 | 342.78 |
| 2002-02-12 | 340.19 |
| 2002-02-13 | 342.35 |
| 2002-02-14 | 340.64 |
| 2002-02-15 | 345.14 |
| 2002-02-18 | . |
| 2002-02-19 | 339.64 |
| 2002-02-20 | 344.57 |
| 2002-02-21 | 346.23 |
| 2002-02-22 | 350.48 |
| 2002-02-25 | 352.03 |
| 2002-02-26 | 352.48 |
| 2002-02-27 | 354.04 |
| 2002-02-28 | 353.71 |
| 2002-03-01 | 358.75 |
| 2002-03-04 | 370.08 |
| 2002-03-05 | 359.54 |
| 2002-03-06 | 365.56 |
| 2002-03-07 | 364.33 |
| 2002-03-08 | 360.82 |
| 2002-03-11 | 362.36 |
| 2002-03-12 | 362.72 |
| 2002-03-13 | 358.33 |
| 2002-03-14 | 362.66 |
| 2002-03-15 | 366.94 |
| 2002-03-18 | 366.93 |
| 2002-03-19 | 371.12 |
| 2002-03-20 | 369.90 |
| 2002-03-21 | 363.16 |
| 2002-03-22 | 359.45 |
| 2002-03-25 | 354.69 |
| 2002-03-26 | 361.55 |
| 2002-03-27 | 367.52 |
| 2002-03-28 | 364.52 |
| 2002-03-29 | . |
| 2002-04-01 | 362.38 |
| 2002-04-02 | 361.60 |
| 2002-04-03 | 355.81 |
| 2002-04-04 | 351.55 |
| 2002-04-05 | 357.46 |
| 2002-04-08 | 357.42 |
| 2002-04-09 | 357.99 |
| 2002-04-10 | 365.90 |
| 2002-04-11 | 361.86 |
| 2002-04-12 | 360.53 |
| 2002-04-15 | 356.93 |
| 2002-04-16 | 364.40 |
| 2002-04-17 | 364.07 |
| 2002-04-18 | 359.81 |
| 2002-04-19 | 361.02 |
| 2002-04-22 | 351.21 |
| 2002-04-23 | 346.54 |
| 2002-04-24 | 344.54 |
| 2002-04-25 | 342.85 |
| 2002-04-26 | 343.44 |
| 2002-04-29 | 336.56 |
| 2002-04-30 | 344.44 |
| 2002-05-01 | 345.71 |
| 2002-05-02 | 352.37 |
| 2002-05-03 | 352.92 |
| 2002-05-06 | 349.96 |
| 2002-05-07 | 354.55 |
| 2002-05-08 | 358.27 |
| 2002-05-09 | 359.48 |
| 2002-05-10 | 357.10 |
| 2002-05-13 | 359.93 |
| 2002-05-14 | 366.46 |
| 2002-05-15 | 366.55 |
| 2002-05-16 | 364.63 |
| 2002-05-17 | 365.75 |
| 2002-05-20 | 362.30 |
| 2002-05-21 | 362.26 |
| 2002-05-22 | 364.61 |
| 2002-05-23 | 368.72 |
| 2002-05-24 | 364.86 |
| 2002-05-27 | . |
| 2002-05-28 | 362.24 |
| 2002-05-29 | 359.23 |
| 2002-05-30 | 356.70 |
| 2002-05-31 | 359.53 |
| 2002-06-03 | 351.62 |
| 2002-06-04 | 349.60 |
| 2002-06-05 | 354.53 |
| 2002-06-06 | 347.68 |
| 2002-06-07 | 349.47 |
| 2002-06-10 | 351.54 |
| 2002-06-11 | 346.40 |
| 2002-06-12 | 350.61 |
| 2002-06-13 | 345.15 |
| 2002-06-14 | 342.68 |
| 2002-06-17 | 350.38 |
| 2002-06-18 | 351.99 |
| 2002-06-19 | 349.41 |
| 2002-06-20 | 349.60 |
| 2002-06-21 | 343.42 |
| 2002-06-24 | 345.25 |
| 2002-06-25 | 346.50 |
| 2002-06-26 | 344.07 |
| 2002-06-27 | 349.69 |
| 2002-06-28 | 354.69 |
| 2002-07-01 | 353.64 |
| 2002-07-02 | 344.96 |
| 2002-07-03 | 343.63 |
| 2002-07-04 | . |
| 2002-07-05 | 353.31 |
| 2002-07-08 | 352.04 |
| 2002-07-09 | 346.74 |
| 2002-07-10 | 337.11 |
| 2002-07-11 | 332.44 |
| 2002-07-12 | 331.35 |
| 2002-07-15 | 324.14 |
| 2002-07-16 | 318.48 |
| 2002-07-17 | 321.04 |
| 2002-07-18 | 314.86 |
| 2002-07-19 | 300.87 |
| 2002-07-22 | 287.77 |
| 2002-07-23 | 283.56 |
| 2002-07-24 | 302.84 |
| 2002-07-25 | 308.95 |
| 2002-07-26 | 309.94 |
| 2002-07-29 | 326.80 |
| 2002-07-30 | 315.35 |
| 2002-07-31 | 317.39 |
| 2002-08-01 | 315.79 |
| 2002-08-02 | 301.77 |
| 2002-08-05 | 293.12 |
| 2002-08-06 | 303.68 |
| 2002-08-07 | 310.85 |
| 2002-08-08 | 317.89 |
| 2002-08-09 | 321.55 |
| 2002-08-12 | 319.34 |
| 2002-08-13 | 314.88 |
| 2002-08-14 | 320.06 |
| 2002-08-15 | 318.77 |
| 2002-08-16 | 313.03 |
| 2002-08-19 | 319.66 |
| 2002-08-20 | 314.79 |
| 2002-08-21 | 317.70 |
| 2002-08-22 | 322.03 |
| 2002-08-23 | 316.63 |
| 2002-08-26 | 321.18 |
| 2002-08-27 | 321.42 |
| 2002-08-28 | 311.80 |
| 2002-08-29 | 312.35 |
| 2002-08-30 | 315.44 |
| 2002-09-02 | . |
| 2002-09-03 | 305.22 |
| 2002-09-04 | 307.29 |
| 2002-09-05 | 297.54 |
| 2002-09-06 | 304.90 |
| 2002-09-09 | 307.52 |
| 2002-09-10 | 311.07 |
| 2002-09-11 | 312.64 |
| 2002-09-12 | 306.54 |
| 2002-09-13 | 304.25 |
| 2002-09-16 | 302.57 |
| 2002-09-17 | 297.42 |
| 2002-09-18 | 295.68 |
| 2002-09-19 | 288.68 |
| 2002-09-20 | 294.28 |
| 2002-09-23 | 287.98 |
| 2002-09-24 | 276.52 |
| 2002-09-25 | 283.94 |
| 2002-09-26 | 287.80 |
| 2002-09-27 | 279.26 |
| 2002-09-30 | 275.55 |
| 2002-10-01 | 292.60 |
| 2002-10-02 | 278.07 |
| 2002-10-03 | 277.60 |
| 2002-10-04 | 273.53 |
| 2002-10-07 | 266.91 |
| 2002-10-08 | 270.81 |
| 2002-10-09 | 259.76 |
| 2002-10-10 | 271.56 |
| 2002-10-11 | 283.40 |
| 2002-10-14 | 282.50 |
| 2002-10-15 | 296.68 |
| 2002-10-16 | 289.31 |
| 2002-10-17 | 298.46 |
| 2002-10-18 | 296.93 |
| 2002-10-21 | 305.90 |
| 2002-10-22 | 299.56 |
| 2002-10-23 | 297.47 |
| 2002-10-24 | 289.04 |
| 2002-10-25 | 296.65 |
| 2002-10-28 | 292.49 |
| 2002-10-29 | 290.38 |
| 2002-10-30 | 291.81 |
| 2002-10-31 | 290.86 |
| 2002-11-01 | 297.14 |
| 2002-11-04 | 296.52 |
| 2002-11-05 | 298.78 |
| 2002-11-06 | 306.62 |
| 2002-11-07 | 299.80 |
| 2002-11-08 | 295.81 |
| 2002-11-11 | 286.92 |
| 2002-11-12 | 291.83 |
| 2002-11-13 | 290.84 |
| 2002-11-14 | 299.90 |
| 2002-11-15 | 300.88 |
| 2002-11-18 | 297.52 |
| 2002-11-19 | 298.23 |
| 2002-11-20 | 300.91 |
| 2002-11-21 | 312.61 |
| 2002-11-22 | 307.77 |
| 2002-11-25 | 311.55 |
| 2002-11-26 | 307.86 |
| 2002-11-27 | 318.82 |
| 2002-11-28 | . |
| 2002-11-29 | 322.89 |
| 2002-12-02 | 317.74 |
| 2002-12-03 | 315.05 |
| 2002-12-04 | 312.89 |
| 2002-12-05 | 309.43 |
| 2002-12-06 | 312.75 |
| 2002-12-09 | 305.19 |
| 2002-12-10 | 307.43 |
| 2002-12-11 | 310.71 |
| 2002-12-12 | 307.38 |
| 2002-12-13 | 304.70 |
| 2002-12-16 | 315.75 |
| 2002-12-17 | 312.73 |
| 2002-12-18 | 308.70 |
| 2002-12-19 | 305.21 |
| 2002-12-20 | 310.53 |
| 2002-12-23 | 309.78 |
| 2002-12-24 | 308.52 |
| 2002-12-25 | . |
| 2002-12-26 | 309.75 |
| 2002-12-27 | 305.32 |
| 2002-12-30 | 307.32 |
| 2002-12-31 | 308.51 |
| 2003-01-01 | . |
| 2003-01-02 | 315.45 |
| 2003-01-03 | 315.29 |
| 2003-01-06 | 321.34 |
| 2003-01-07 | 319.83 |
| 2003-01-08 | 311.62 |
| 2003-01-09 | 316.74 |
| 2003-01-10 | 318.38 |
| 2003-01-13 | 317.88 |
| 2003-01-14 | 318.83 |
| 2003-01-15 | 312.86 |
| 2003-01-16 | 315.45 |
| 2003-01-17 | 312.46 |
| 2003-01-20 | . |
| 2003-01-21 | 307.01 |
| 2003-01-22 | 303.20 |
| 2003-01-23 | 307.63 |
| 2003-01-24 | 300.00 |
| 2003-01-27 | 291.85 |
| 2003-01-28 | 294.27 |
| 2003-01-29 | 295.05 |
| 2003-01-30 | 288.28 |
| 2003-01-31 | 293.03 |
| 2003-02-03 | 293.58 |
| 2003-02-04 | 292.15 |
| 2003-02-05 | 291.80 |
| 2003-02-06 | 288.50 |
| 2003-02-07 | 287.63 |
| 2003-02-10 | 288.94 |
| 2003-02-11 | 286.26 |
| 2003-02-12 | 284.33 |
| 2003-02-13 | 286.46 |
| 2003-02-14 | 286.82 |
| 2003-02-17 | . |
| 2003-02-18 | 292.55 |
| 2003-02-19 | 288.92 |
| 2003-02-20 | 286.10 |
| 2003-02-21 | 291.24 |
| 2003-02-24 | 284.27 |
| 2003-02-25 | 283.17 |
| 2003-02-26 | 284.26 |
| 2003-02-27 | 285.81 |
| 2003-02-28 | 286.28 |
| 2003-03-03 | 284.45 |
| 2003-03-04 | 278.32 |
| 2003-03-05 | 279.34 |
| 2003-03-06 | 273.48 |
| 2003-03-07 | 276.52 |
| 2003-03-10 | 271.04 |
| 2003-03-11 | 269.32 |
| 2003-03-12 | 269.97 |
| 2003-03-13 | 281.85 |
| 2003-03-14 | 283.84 |
| 2003-03-17 | 292.64 |
| 2003-03-18 | 298.75 |
| 2003-03-19 | 298.27 |
| 2003-03-20 | 297.43 |
| 2003-03-21 | 308.29 |
| 2003-03-24 | 296.66 |
| 2003-03-25 | 298.51 |
| 2003-03-26 | 297.00 |
| 2003-03-27 | 292.71 |
| 2003-03-28 | 293.91 |
| 2003-03-31 | 288.39 |
| 2003-04-01 | 290.85 |
| 2003-04-02 | 297.77 |
| 2003-04-03 | 294.84 |
| 2003-04-04 | 296.87 |
| 2003-04-07 | 299.88 |
| 2003-04-08 | 296.63 |
| 2003-04-09 | 291.99 |
| 2003-04-10 | 293.54 |
| 2003-04-11 | 292.90 |
| 2003-04-14 | 298.36 |
| 2003-04-15 | 302.46 |
| 2003-04-16 | 298.35 |
| 2003-04-17 | 301.55 |
| 2003-04-18 | . |
| 2003-04-21 | 302.41 |
| 2003-04-22 | 307.78 |
| 2003-04-23 | 310.92 |
| 2003-04-24 | 308.19 |
| 2003-04-25 | 303.30 |
| 2003-04-28 | 309.04 |
| 2003-04-29 | 310.96 |
| 2003-04-30 | 312.92 |
| 2003-05-01 | 310.37 |
| 2003-05-02 | 314.76 |
| 2003-05-05 | 314.42 |
| 2003-05-06 | 316.26 |
| 2003-05-07 | 313.44 |
| 2003-05-08 | 310.45 |
| 2003-05-09 | 316.04 |
| 2003-05-12 | 320.52 |
| 2003-05-13 | 318.81 |
| 2003-05-14 | 316.90 |
| 2003-05-15 | 317.95 |
| 2003-05-16 | 317.14 |
| 2003-05-19 | 310.14 |
| 2003-05-20 | 310.61 |
| 2003-05-21 | 311.85 |
| 2003-05-22 | 314.01 |
| 2003-05-23 | 314.81 |
| 2003-05-26 | . |
| 2003-05-27 | 321.13 |
| 2003-05-28 | 319.51 |
| 2003-05-29 | 317.05 |
| 2003-05-30 | 322.49 |
| 2003-06-02 | 326.11 |
| 2003-06-03 | 325.69 |
| 2003-06-04 | 331.55 |
| 2003-06-05 | 331.83 |
| 2003-06-06 | 330.83 |
| 2003-06-09 | 327.00 |
| 2003-06-10 | 329.07 |
| 2003-06-11 | 331.79 |
| 2003-06-12 | 333.66 |
| 2003-06-13 | 329.89 |
| 2003-06-16 | 335.74 |
| 2003-06-17 | 336.94 |
| 2003-06-18 | 334.83 |
| 2003-06-19 | 332.65 |
| 2003-06-20 | 331.40 |
| 2003-06-23 | 323.96 |
| 2003-06-24 | 324.33 |
| 2003-06-25 | 322.31 |
| 2003-06-26 | 326.35 |
| 2003-06-27 | 322.95 |
| 2003-06-30 | 323.60 |
| 2003-07-01 | 323.59 |
| 2003-07-02 | 326.91 |
| 2003-07-03 | 323.77 |
| 2003-07-04 | . |
| 2003-07-07 | 328.67 |
| 2003-07-08 | 327.49 |
| 2003-07-09 | 326.69 |
| 2003-07-10 | 322.01 |
| 2003-07-11 | 323.92 |
| 2003-07-14 | 325.79 |
| 2003-07-15 | 323.38 |
| 2003-07-16 | 321.47 |
| 2003-07-17 | 322.00 |
| 2003-07-18 | 328.78 |
| 2003-07-21 | 327.75 |
| 2003-07-22 | 333.69 |
| 2003-07-23 | 335.16 |
| 2003-07-24 | 338.71 |
| 2003-07-25 | 346.53 |
| 2003-07-28 | 346.57 |
| 2003-07-29 | 345.90 |
| 2003-07-30 | 345.25 |
| 2003-07-31 | 349.33 |
| 2003-08-01 | 345.78 |
| 2003-08-04 | 346.29 |
| 2003-08-05 | 340.69 |
| 2003-08-06 | 340.27 |
| 2003-08-07 | 340.42 |
| 2003-08-08 | 344.13 |
| 2003-08-11 | 346.35 |
| 2003-08-12 | 347.26 |
| 2003-08-13 | 347.01 |
| 2003-08-14 | 352.35 |
| 2003-08-15 | 351.55 |
| 2003-08-18 | 355.82 |
| 2003-08-19 | 358.54 |
| 2003-08-20 | 358.67 |
| 2003-08-21 | 360.14 |
| 2003-08-22 | 355.38 |
| 2003-08-25 | 353.00 |
| 2003-08-26 | 352.99 |
| 2003-08-27 | 354.68 |
| 2003-08-28 | 358.11 |
| 2003-08-29 | 359.20 |
| 2003-09-01 | . |
| 2003-09-02 | 361.93 |
| 2003-09-03 | 361.14 |
| 2003-09-04 | 359.00 |
| 2003-09-05 | 356.67 |
| 2003-09-08 | 359.89 |
| 2003-09-09 | 359.41 |
| 2003-09-10 | 352.46 |
| 2003-09-11 | 353.89 |
| 2003-09-12 | 359.36 |
| 2003-09-15 | 356.27 |
| 2003-09-16 | 358.68 |
| 2003-09-17 | 353.97 |
| 2003-09-18 | 356.26 |
| 2003-09-19 | 356.91 |
| 2003-09-22 | 351.17 |
| 2003-09-23 | 352.47 |
| 2003-09-24 | 346.90 |
| 2003-09-25 | 341.91 |
| 2003-09-26 | 340.51 |
| 2003-09-29 | 345.47 |
| 2003-09-30 | 340.95 |
| 2003-10-01 | 346.09 |
| 2003-10-02 | 348.32 |
| 2003-10-03 | 351.76 |
| 2003-10-06 | 352.68 |
| 2003-10-07 | 354.08 |
| 2003-10-08 | 356.07 |
| 2003-10-09 | 357.01 |
| 2003-10-10 | 355.57 |
| 2003-10-13 | 359.71 |
| 2003-10-14 | 360.94 |
| 2003-10-15 | 360.44 |
| 2003-10-16 | 362.55 |
| 2003-10-17 | 358.92 |
| 2003-10-20 | 360.68 |
| 2003-10-21 | 361.13 |
| 2003-10-22 | 354.05 |
| 2003-10-23 | 356.99 |
| 2003-10-24 | 355.74 |
| 2003-10-27 | 358.08 |
| 2003-10-28 | 361.21 |
| 2003-10-29 | 365.84 |
| 2003-10-30 | 371.60 |
| 2003-10-31 | 370.86 |
| 2003-11-03 | 371.64 |
| 2003-11-04 | 371.34 |
| 2003-11-05 | 369.95 |
| 2003-11-06 | 370.74 |
| 2003-11-07 | 372.63 |
| 2003-11-10 | 368.09 |
| 2003-11-11 | 367.01 |
| 2003-11-12 | 372.33 |
| 2003-11-13 | 372.21 |
| 2003-11-14 | 370.71 |
| 2003-11-17 | 368.21 |
| 2003-11-18 | 367.14 |
| 2003-11-19 | 368.35 |
| 2003-11-20 | 365.08 |
| 2003-11-21 | 365.57 |
| 2003-11-24 | 370.32 |
| 2003-11-25 | 375.81 |
| 2003-11-26 | 380.07 |
| 2003-11-27 | . |
| 2003-11-28 | 380.63 |
| 2003-12-01 | 391.76 |
| 2003-12-02 | 391.13 |
| 2003-12-03 | 394.00 |
| 2003-12-04 | 397.81 |
| 2003-12-05 | 394.02 |
| 2003-12-08 | 400.13 |
| 2003-12-09 | 400.78 |
| 2003-12-10 | 395.14 |
| 2003-12-11 | 399.67 |
| 2003-12-12 | 402.75 |
| 2003-12-15 | 401.51 |
| 2003-12-16 | 401.81 |
| 2003-12-17 | 403.80 |
| 2003-12-18 | 408.51 |
| 2003-12-19 | 407.96 |
| 2003-12-22 | 412.23 |
| 2003-12-23 | 412.74 |
| 2003-12-24 | 411.40 |
| 2003-12-25 | . |
| 2003-12-26 | 414.57 |
| 2003-12-29 | 422.12 |
| 2003-12-30 | 418.47 |
| 2003-12-31 | 419.17 |
| 2004-01-01 | . |
| 2004-01-02 | 417.05 |
| 2004-01-05 | 424.71 |
| 2004-01-06 | 421.09 |
| 2004-01-07 | 419.19 |
| 2004-01-08 | 424.22 |
| 2004-01-09 | 416.12 |
| 2004-01-12 | 415.16 |
| 2004-01-13 | 410.99 |
| 2004-01-14 | 412.52 |
| 2004-01-15 | 408.70 |
| 2004-01-16 | 409.27 |
| 2004-01-19 | . |
| 2004-01-20 | 410.45 |
| 2004-01-21 | 411.10 |
| 2004-01-22 | 406.43 |
| 2004-01-23 | 398.83 |
| 2004-01-26 | 401.52 |
| 2004-01-27 | 401.82 |
| 2004-01-28 | 398.22 |
| 2004-01-29 | 396.72 |
| 2004-01-30 | 401.69 |
| 2004-02-02 | 399.31 |
| 2004-02-03 | 397.20 |
| 2004-02-04 | 395.04 |
| 2004-02-05 | 400.16 |
| 2004-02-06 | 407.81 |
| 2004-02-09 | 408.42 |
| 2004-02-10 | 410.59 |
| 2004-02-11 | 420.39 |
| 2004-02-12 | 418.97 |
| 2004-02-13 | 415.52 |
| 2004-02-16 | . |
| 2004-02-17 | 420.01 |
| 2004-02-18 | 418.13 |
| 2004-02-19 | 420.49 |
| 2004-02-20 | 416.31 |
| 2004-02-23 | 417.11 |
| 2004-02-24 | 418.27 |
| 2004-02-25 | 419.84 |
| 2004-02-26 | 419.49 |
| 2004-02-27 | 420.91 |
| 2004-03-01 | 427.65 |
| 2004-03-02 | 421.96 |
| 2004-03-03 | 420.18 |
| 2004-03-04 | 421.58 |
| 2004-03-05 | 421.72 |
| 2004-03-08 | 417.29 |
| 2004-03-09 | 410.43 |
| 2004-03-10 | 399.34 |
| 2004-03-11 | 396.37 |
| 2004-03-12 | 401.97 |
| 2004-03-15 | 392.39 |
| 2004-03-16 | 395.54 |
| 2004-03-17 | 401.50 |
| 2004-03-18 | 401.06 |
| 2004-03-19 | 401.47 |
| 2004-03-22 | 393.31 |
| 2004-03-23 | 394.47 |
| 2004-03-24 | 392.42 |
| 2004-03-25 | 402.65 |
| 2004-03-26 | 403.00 |
| 2004-03-29 | 409.22 |
| 2004-03-30 | 411.45 |
| 2004-03-31 | 410.56 |
| 2004-04-01 | 412.43 |
| 2004-04-02 | 419.46 |
| 2004-04-05 | 418.95 |
| 2004-04-06 | 421.70 |
| 2004-04-07 | 415.46 |
| 2004-04-08 | 413.04 |
| 2004-04-09 | . |
| 2004-04-12 | 417.38 |
| 2004-04-13 | 409.06 |
| 2004-04-14 | 409.63 |
| 2004-04-15 | 411.51 |
| 2004-04-16 | 416.05 |
| 2004-04-19 | 415.03 |
| 2004-04-20 | 405.65 |
| 2004-04-21 | 402.43 |
| 2004-04-22 | 414.40 |
| 2004-04-23 | 412.16 |
| 2004-04-26 | 410.89 |
| 2004-04-27 | 410.18 |
| 2004-04-28 | 397.39 |
| 2004-04-29 | 391.34 |
| 2004-04-30 | 390.35 |
| 2004-05-03 | 390.89 |
| 2004-05-04 | 395.83 |
| 2004-05-05 | 394.07 |
| 2004-05-06 | 389.30 |
| 2004-05-07 | 375.97 |
| 2004-05-10 | 373.73 |
| 2004-05-11 | 378.96 |
| 2004-05-12 | 378.13 |
| 2004-05-13 | 380.44 |
| 2004-05-14 | 379.93 |
| 2004-05-17 | 373.23 |
| 2004-05-18 | 380.02 |
| 2004-05-19 | 380.78 |
| 2004-05-20 | 379.04 |
| 2004-05-21 | 383.54 |
| 2004-05-24 | 387.38 |
| 2004-05-25 | 395.12 |
| 2004-05-26 | 396.01 |
| 2004-05-27 | 400.25 |
| 2004-05-28 | 399.52 |
| 2004-05-31 | . |
| 2004-06-01 | 399.20 |
| 2004-06-02 | 400.28 |
| 2004-06-03 | 391.86 |
| 2004-06-04 | 396.04 |
| 2004-06-07 | 403.62 |
| 2004-06-08 | 404.68 |
| 2004-06-09 | 399.55 |
| 2004-06-10 | 401.39 |
| 2004-06-11 | . |
| 2004-06-14 | 395.75 |
| 2004-06-15 | 399.79 |
| 2004-06-16 | 400.63 |
| 2004-06-17 | 401.85 |
| 2004-06-18 | 408.35 |
| 2004-06-21 | 407.80 |
| 2004-06-22 | 408.87 |
| 2004-06-23 | 413.98 |
| 2004-06-24 | 413.27 |
| 2004-06-25 | 415.08 |
| 2004-06-28 | 413.15 |
| 2004-06-29 | 418.52 |
| 2004-06-30 | 421.23 |
| 2004-07-01 | 413.90 |
| 2004-07-02 | 412.08 |
| 2004-07-05 | . |
| 2004-07-06 | 409.48 |
| 2004-07-07 | 414.26 |
| 2004-07-08 | 411.09 |
| 2004-07-09 | 412.68 |
| 2004-07-12 | 413.22 |
| 2004-07-13 | 413.17 |
| 2004-07-14 | 414.74 |
| 2004-07-15 | 415.89 |
| 2004-07-16 | 416.22 |
| 2004-07-19 | 414.17 |
| 2004-07-20 | 414.20 |
| 2004-07-21 | 406.28 |
| 2004-07-22 | 404.27 |
| 2004-07-23 | 401.79 |
| 2004-07-26 | 398.28 |
| 2004-07-27 | 404.85 |
| 2004-07-28 | 408.34 |
| 2004-07-29 | 414.40 |
| 2004-07-30 | 413.87 |
| 2004-08-02 | 415.47 |
| 2004-08-03 | 411.78 |
| 2004-08-04 | 412.42 |
| 2004-08-05 | 404.30 |
| 2004-08-06 | 396.52 |
| 2004-08-09 | 398.42 |
| 2004-08-10 | 404.84 |
| 2004-08-11 | 403.29 |
| 2004-08-12 | 397.66 |
| 2004-08-13 | 396.50 |
| 2004-08-16 | 408.04 |
| 2004-08-17 | 409.29 |
| 2004-08-18 | 413.05 |
| 2004-08-19 | 413.43 |
| 2004-08-20 | 417.37 |
| 2004-08-23 | 413.26 |
| 2004-08-24 | 414.42 |
| 2004-08-25 | 419.18 |
| 2004-08-26 | 421.05 |
| 2004-08-27 | 422.08 |
| 2004-08-30 | 418.59 |
| 2004-08-31 | 420.43 |
| 2004-09-01 | 421.73 |
| 2004-09-02 | 427.04 |
| 2004-09-03 | 426.50 |
| 2004-09-06 | . |
| 2004-09-07 | 429.99 |
| 2004-09-08 | 424.96 |
| 2004-09-09 | 427.16 |
| 2004-09-10 | 423.39 |
| 2004-09-13 | 422.75 |
| 2004-09-14 | 422.13 |
| 2004-09-15 | 420.66 |
| 2004-09-16 | 422.45 |
| 2004-09-17 | 421.73 |
| 2004-09-20 | 422.59 |
| 2004-09-21 | 424.01 |
| 2004-09-22 | 421.06 |
| 2004-09-23 | 417.32 |
| 2004-09-24 | 421.20 |
| 2004-09-27 | 421.36 |
| 2004-09-28 | 432.12 |
| 2004-09-29 | 434.25 |
| 2004-09-30 | 439.53 |
| 2004-10-01 | 441.74 |
| 2004-10-04 | 442.45 |
| 2004-10-05 | 442.48 |
| 2004-10-06 | 449.55 |
| 2004-10-07 | 443.77 |
| 2004-10-08 | 441.14 |
| 2004-10-11 | 440.09 |
| 2004-10-12 | 435.99 |
| 2004-10-13 | 426.17 |
| 2004-10-14 | 425.75 |
| 2004-10-15 | 429.61 |
| 2004-10-18 | 429.36 |
| 2004-10-19 | 419.23 |
| 2004-10-20 | 421.64 |
| 2004-10-21 | 424.31 |
| 2004-10-22 | 423.09 |
| 2004-10-25 | 427.59 |
| 2004-10-26 | 432.60 |
| 2004-10-27 | 435.83 |
| 2004-10-28 | 429.33 |
| 2004-10-29 | 435.64 |
| 2004-11-01 | 435.91 |
| 2004-11-02 | 434.14 |
| 2004-11-03 | 440.68 |
| 2004-11-04 | 450.58 |
| 2004-11-05 | 451.87 |
| 2004-11-08 | 451.54 |
| 2004-11-09 | 455.38 |
| 2004-11-10 | 455.28 |
| 2004-11-11 | 458.80 |
| 2004-11-12 | 464.35 |
| 2004-11-15 | 461.69 |
| 2004-11-16 | 459.12 |
| 2004-11-17 | 463.25 |
| 2004-11-18 | 464.46 |
| 2004-11-19 | 462.76 |
| 2004-11-22 | 467.48 |
| 2004-11-23 | 466.05 |
| 2004-11-24 | 470.69 |
| 2004-11-25 | . |
| 2004-11-26 | 476.16 |
| 2004-11-29 | 475.68 |
| 2004-11-30 | 472.99 |
| 2004-12-01 | 477.30 |
| 2004-12-02 | 470.35 |
| 2004-12-03 | 470.71 |
| 2004-12-06 | 468.76 |
| 2004-12-07 | 459.05 |
| 2004-12-08 | 459.66 |
| 2004-12-09 | 463.32 |
| 2004-12-10 | 462.63 |
| 2004-12-13 | 470.34 |
| 2004-12-14 | 469.83 |
| 2004-12-15 | 474.34 |
| 2004-12-16 | 471.02 |
| 2004-12-17 | 469.90 |
| 2004-12-20 | 471.63 |
| 2004-12-21 | 478.07 |
| 2004-12-22 | 478.09 |
| 2004-12-23 | 479.04 |
| 2004-12-24 | . |
| 2004-12-27 | 477.82 |
| 2004-12-28 | 480.78 |
| 2004-12-29 | 480.81 |
| 2004-12-30 | 478.32 |
| 2004-12-31 | 477.89 |
| 2005-01-03 | 472.63 |
| 2005-01-04 | 461.51 |
| 2005-01-05 | 457.33 |
| 2005-01-06 | 460.34 |
| 2005-01-07 | 461.13 |
| 2005-01-10 | 462.97 |
| 2005-01-11 | 457.34 |
| 2005-01-12 | 461.02 |
| 2005-01-13 | 460.31 |
| 2005-01-14 | 465.05 |
| 2005-01-17 | . |
| 2005-01-18 | 467.52 |
| 2005-01-19 | 463.99 |
| 2005-01-20 | 461.35 |
| 2005-01-21 | 460.02 |
| 2005-01-24 | 453.94 |
| 2005-01-25 | 456.04 |
| 2005-01-26 | 458.08 |
| 2005-01-27 | 460.70 |
#2005-01-28| 461.25
#2005-01-31| 466.59
#2005-02-01| 469.83
#2005-02-02| 474.08
#2005-02-03| 471.13
#2005-02-04| 476.13
#2005-02-07| 476.44
#2005-02-08| 475.43
#2005-02-09| 469.43
#2005-02-10| 476.32
#2005-02-11| 481.02
#2005-02-14| 482.12
#2005-02-15| 484.51
#2005-02-16| 490.70
#2005-02-17| 489.67
#2005-02-18| 494.69
#2005-02-21| .
#2005-02-22| 488.00
#2005-02-23| 494.75
#2005-02-24| 501.74
#2005-02-25| 508.62
#2005-02-28| 504.33
#2005-03-01| 504.05
#2005-03-02| 502.70
#2005-03-03| 503.20
#2005-03-04| 517.09
#2005-03-07| 512.85
#2005-03-08| 511.19
#2005-03-09| 511.37
#2005-03-10| 505.71
#2005-03-11| 508.04
#2005-03-14| 507.71
#2005-03-15| 504.99
#2005-03-16| 494.90
#2005-03-17| 500.39
#2005-03-18| 501.65
#2005-03-21| 498.17
#2005-03-22| 496.56
#2005-03-23| 490.91
#2005-03-24| 490.69
#2005-03-25| .
#2005-03-28| 488.24
#2005-03-29| 477.60
#2005-03-30| 484.43
#2005-03-31| 489.57
#2005-04-01| 488.35
#2005-04-04| 485.78
#2005-04-05| 487.03
#2005-04-06| 489.09
#2005-04-07| 493.03
#2005-04-08| 485.91
#2005-04-11| 484.46
#2005-04-12| 483.71
#2005-04-13| 470.33
#2005-04-14| 456.55
#2005-04-15| 444.46
#2005-04-18| 451.82
#2005-04-19| 459.27
#2005-04-20| 450.54
#2005-04-21| 459.20
#2005-04-22| 454.85
#2005-04-25| 460.26
#2005-04-26| 451.06
#2005-04-27| 446.25
#2005-04-28| 442.00
#2005-04-29| 453.60
#2005-05-02| 456.85
#2005-05-03| 459.07
#2005-05-04| 467.25
#2005-05-05| 465.85
#2005-05-06| 467.28
#2005-05-09| 467.63
#2005-05-10| 459.57
#2005-05-11| 460.22
#2005-05-12| 446.00
#2005-05-13| 437.49
#2005-05-16| 438.09
#2005-05-17| 444.78
#2005-05-18| 455.92
#2005-05-19| 454.33
#2005-05-20| 450.68
#2005-05-23| 455.29
#2005-05-24| 453.79
#2005-05-25| 448.78
#2005-05-26| 452.23
#2005-05-27| 453.95
#2005-05-30| .
#2005-05-31| 450.75
#2005-06-01| 458.15
#2005-06-02| 456.75
#2005-06-03| 455.11
#2005-06-06| 454.73
#2005-06-07| 456.27
#2005-06-08| 454.19
#2005-06-09| 453.26
#2005-06-10| 457.09
#2005-06-13| 460.57
#2005-06-14| 462.20
#2005-06-15| 466.87
#2005-06-16| 473.36
#2005-06-17| 472.88
#2005-06-20| 467.79
#2005-06-21| 464.34
#2005-06-22| 464.26
#2005-06-23| 454.54
#2005-06-24| 449.06
#2005-06-27| 447.86
#2005-06-28| 454.47
#2005-06-29| 453.89
#2005-06-30| 447.10
#2005-07-01| 447.71
#2005-07-04| .
#2005-07-05| 448.32
#2005-07-06| 447.15
#2005-07-07| 448.05
#2005-07-08| 456.57
#2005-07-11| 463.49
#2005-07-12| 462.98
#2005-07-13| 461.51
#2005-07-14| 461.66
#2005-07-15| 460.92
#2005-07-18| 459.93
#2005-07-19| 468.81
#2005-07-20| 475.72
#2005-07-21| 474.14
#2005-07-22| 477.94
#2005-07-25| 473.11
#2005-07-26| 466.36
#2005-07-27| 470.82
#2005-07-28| 477.08
#2005-07-29| 474.80
#2005-08-01| 474.04
#2005-08-02| 479.99
#2005-08-03| 482.13
#2005-08-04| 477.24
#2005-08-05| 474.48
#2005-08-08| 475.29
#2005-08-09| 478.27
#2005-08-10| 480.42
#2005-08-11| 485.55
#2005-08-12| 481.86
#2005-08-15| 481.26
#2005-08-16| 472.57
#2005-08-17| 470.37
#2005-08-18| 467.14
#2005-08-19| 468.53
#2005-08-22| 469.11
#2005-08-23| 461.53
#2005-08-24| 456.71
#2005-08-25| 456.45
#2005-08-26| 453.93
#2005-08-29| 457.57
#2005-08-30| 455.17
#2005-08-31| 458.76
#2005-09-01| 461.05
#2005-09-02| 459.02
#2005-09-05| .
#2005-09-06| 461.19
#2005-09-07| 464.86
#2005-09-08| 464.48
#2005-09-09| 469.90
#2005-09-12| 470.81
#2005-09-13| 465.53
#2005-09-14| 467.42
#2005-09-15| 466.01
#2005-09-16| 470.69
#2005-09-19| 467.63
#2005-09-20| 460.71
#2005-09-21| 455.78
#2005-09-22| 456.69
#2005-09-23| 457.79
#2005-09-26| 458.49
#2005-09-27| 457.46
#2005-09-28| 458.93
#2005-09-29| 462.04
#2005-09-30| 465.36
#2005-10-03| 464.40
#2005-10-04| 459.20
#2005-10-05| 446.40
#2005-10-06| 442.65
#2005-10-07| 448.78
#2005-10-10| 446.37
#2005-10-11| 448.08
#2005-10-12| 444.10
#2005-10-13| 442.16
#2005-10-14| 444.84
#2005-10-17| 449.56
#2005-10-18| 442.13
#2005-10-19| 445.95
#2005-10-20| 441.31
#2005-10-21| 445.87
#2005-10-24| 457.98
#2005-10-25| 457.97
#2005-10-26| 460.40
#2005-10-27| 454.93
#2005-10-28| 462.19
#2005-10-31| 463.39
#2005-11-01| 464.44
#2005-11-02| 470.26
#2005-11-03| 469.78
#2005-11-04| 468.61
#2005-11-07| 469.02
#2005-11-08| 467.36
#2005-11-09| 466.70
#2005-11-10| 470.36
#2005-11-11| 476.91
#2005-11-14| 474.73
#2005-11-15| 474.60
#2005-11-16| 474.73
#2005-11-17| 481.17
#2005-11-18| 481.73
#2005-11-21| 486.03
#2005-11-22| 488.73
#2005-11-23| 487.51
#2005-11-24| .
#2005-11-25| 490.92
#2005-11-28| 487.47
#2005-11-29| 493.57
#2005-11-30| 489.29
#2005-12-01| 499.38
#2005-12-02| 497.49
#2005-12-05| 498.90
#2005-12-06| 502.65
#2005-12-07| 500.82
#2005-12-08| 501.70
#2005-12-09| 498.86
#2005-12-12| 500.74
#2005-12-13| 504.99
#2005-12-14| 501.36
#2005-12-15| 499.62
#2005-12-16| 495.90
#2005-12-19| 493.75
#2005-12-20| 492.07
#2005-12-21| 500.39
#2005-12-22| 505.06
#2005-12-23| 506.52
#2005-12-26| .
#2005-12-27| 501.99
#2005-12-28| 506.53
#2005-12-29| 505.41
#2005-12-30| 501.67
#2006-01-02| .
#2006-01-03| 513.08
#2006-01-04| 516.38
#2006-01-05| 515.06
#2006-01-06| 522.04
#2006-01-09| 521.08
#2006-01-10| 519.32
#2006-01-11| 515.70
#2006-01-12| 509.97
#2006-01-13| 511.59
#2006-01-16| .
#2006-01-17| 513.19
#2006-01-18| 506.79
#2006-01-19| 513.25
#2006-01-20| 505.72
#2006-01-23| 511.36
#2006-01-24| 518.67
#2006-01-25| 519.96
#2006-01-26| 525.46
#2006-01-27| 530.53
#2006-01-30| 533.18
#2006-01-31| 535.72
#2006-02-01| 536.10
#2006-02-02| 527.90
#2006-02-03| 524.74
#2006-02-06| 533.36
#2006-02-07| 518.52
#2006-02-08| 517.66
#2006-02-09| 517.38
#2006-02-10| 516.54
#2006-02-13| 510.19
#2006-02-14| 521.50
#2006-02-15| 519.86
#2006-02-16| 526.29
#2006-02-17| 527.22
#2006-02-20| .
#2006-02-21| 529.07
#2006-02-22| 529.13
#2006-02-23| 527.90
#2006-02-24| 529.40
#2006-02-27| 523.83
#2006-02-28| 518.47
#2006-03-01| 525.63
#2006-03-02| 528.64
#2006-03-03| 529.60
#2006-03-06| 522.13
#2006-03-07| 516.13
#2006-03-08| 512.35
#2006-03-09| 510.48
#2006-03-10| 519.44
#2006-03-13| 520.20
#2006-03-14| 528.80
#2006-03-15| 533.94
#2006-03-16| 534.68
#2006-03-17| 535.25
#2006-03-20| 531.55
#2006-03-21| 525.71
#2006-03-22| 529.84
#2006-03-23| 532.02
#2006-03-24| 532.93
#2006-03-27| 535.87
#2006-03-28| 533.63
#2006-03-29| 540.29
#2006-03-30| 543.07
#2006-03-31| 539.73
#2006-04-03| 545.11
#2006-04-04| 547.16
#2006-04-05| 553.82
#2006-04-06| 556.66
#2006-04-07| 549.37
#2006-04-10| 549.42
#2006-04-11| 545.74
#2006-04-12| 548.41
#2006-04-13| 550.41
#2006-04-14| .
#2006-04-17| 555.19
#2006-04-18| 571.58
#2006-04-19| 578.59
#2006-04-20| 572.63
#2006-04-21| 580.62
#2006-04-24| 581.17
#2006-04-25| 577.57
#2006-04-26| 576.72
#2006-04-27| 566.63
#2006-04-28| 571.82
#2006-05-01| 578.81
#2006-05-02| 583.79
#2006-05-03| 584.24
#2006-05-04| 589.21
#2006-05-05| 594.25
#2006-05-08| 597.70
#2006-05-09| 603.95
#2006-05-10| 604.81
#2006-05-11| 597.87
#2006-05-12| 582.60
#2006-05-15| 572.58
#2006-05-16| 571.50
#2006-05-17| 556.28
#2006-05-18| 549.04
#2006-05-19| 548.99
#2006-05-22| 537.61
#2006-05-23| 540.45
#2006-05-24| 536.15
#2006-05-25| 549.36
#2006-05-26| 557.50
#2006-05-29| .
#2006-05-30| 544.49
#2006-05-31| 552.39
#2006-06-01| 558.79
#2006-06-02| 564.29
#2006-06-05| 546.13
#2006-06-06| 541.25
#2006-06-07| 526.55
#2006-06-08| 525.39
#2006-06-09| 520.78
#2006-06-12| 508.90
#2006-06-13| 498.00
#2006-06-14| 506.39
#2006-06-15| 526.03
#2006-06-16| 522.45
#2006-06-19| 510.37
#2006-06-20| 510.73
#2006-06-21| 523.53
#2006-06-22| 521.56
#2006-06-23| 532.21
#2006-06-26| 534.69
#2006-06-27| 528.69
#2006-06-28| 531.32
#2006-06-29| 551.99
#2006-06-30| 555.32
#2006-07-03| 562.86
#2006-07-04| .
#2006-07-05| 555.69
#2006-07-06| 557.04
#2006-07-07| 551.07
#2006-07-10| 552.75
#2006-07-11| 552.33
#2006-07-12| 548.30
#2006-07-13| 532.43
#2006-07-14| 532.43
#2006-07-17| 524.19
#2006-07-18| 526.07
#2006-07-19| 540.53
#2006-07-20| 524.32
#2006-07-21| 514.50
#2006-07-24| 522.45
#2006-07-25| 530.02
#2006-07-26| 528.92
#2006-07-27| 518.24
#2006-07-28| 527.33
#2006-07-31| 533.33
#2006-08-01| 528.59
#2006-08-02| 536.48
#2006-08-03| 538.32
#2006-08-04| 534.50
#2006-08-07| 535.89
#2006-08-08| 530.28
#2006-08-09| 531.24
#2006-08-10| 531.55
#2006-08-11| 525.43
#2006-08-14| 523.31
#2006-08-15| 532.53
#2006-08-16| 543.64
#2006-08-17| 540.58
#2006-08-18| 541.74
#2006-08-21| 541.45
#2006-08-22| 543.13
#2006-08-23| 540.58
#2006-08-24| 535.60
#2006-08-25| 537.61
#2006-08-28| 536.16
#2006-08-29| 538.57
#2006-08-30| 537.88
#2006-08-31| 540.61
#2006-09-01| 547.19
#2006-09-04| .
#2006-09-05| 550.32
#2006-09-06| 542.19
#2006-09-07| 535.49
#2006-09-08| 535.20
#2006-09-11| 518.45
#2006-09-12| 523.48
#2006-09-13| 530.45
#2006-09-14| 526.34
#2006-09-15| 527.97
#2006-09-18| 534.80
#2006-09-19| 528.31
#2006-09-20| 529.58
#2006-09-21| 527.42
#2006-09-22| 525.28
#2006-09-25| 527.50
#2006-09-26| 538.61
#2006-09-27| 538.52
#2006-09-28| 540.00
#2006-09-29| 536.73
#2006-10-02| 535.96
#2006-10-03| 528.44
#2006-10-04| 529.83
#2006-10-05| 539.57
#2006-10-06| 542.49
#2006-10-09| 546.92
#2006-10-10| 551.16
#2006-10-11| 546.28
#2006-10-12| 554.36
#2006-10-13| 558.83
#2006-10-16| 564.64
#2006-10-17| 560.20
#2006-10-18| 558.49
#2006-10-19| 564.21
#2006-10-20| 560.40
#2006-10-23| 562.70
#2006-10-24| 570.28
#2006-10-25| 570.25
#2006-10-26| 572.74
#2006-10-27| 571.77
#2006-10-30| 572.71
#2006-10-31| 572.42
#2006-11-01| 567.80
#2006-11-02| 570.78
#2006-11-03| 570.06
#2006-11-06| 576.69
#2006-11-07| 574.96
#2006-11-08| 575.09
#2006-11-09| 580.39
#2006-11-10| 574.92
#2006-11-13| 579.42
#2006-11-14| 578.98
#2006-11-15| 580.71
#2006-11-16| 577.07
#2006-11-17| 577.67
#2006-11-20| 586.03
#2006-11-21| 589.78
#2006-11-22| 597.21
#2006-11-23| .
#2006-11-24| 597.72
#2006-11-27| 588.49
#2006-11-28| 589.64
#2006-11-29| 597.96
#2006-11-30| 599.19
#2006-12-01| 596.11
#2006-12-04| 604.64
#2006-12-05| 606.63
#2006-12-06| 606.26
#2006-12-07| 608.82
#2006-12-08| 609.96
#2006-12-11| 608.15
#2006-12-12| 600.12
#2006-12-13| 601.81
#2006-12-14| 605.92
#2006-12-15| 609.97
#2006-12-18| 602.08
#2006-12-19| 606.52
#2006-12-20| 603.29
#2006-12-21| 594.81
#2006-12-22| 591.51
#2006-12-25| .
#2006-12-26| 596.52
#2006-12-27| 603.26
#2006-12-28| 601.39
#2006-12-29| 597.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 592.83
#2007-01-04| 587.55
#2007-01-05| 584.36
#2007-01-08| 585.39
#2007-01-09| 584.92
#2007-01-10| 588.43
#2007-01-11| 595.38
#2007-01-12| 602.89
#2007-01-15| .
#2007-01-16| 603.46
#2007-01-17| 604.57
#2007-01-18| 601.54
#2007-01-19| 611.19
#2007-01-22| 605.85
#2007-01-23| 613.84
#2007-01-24| 621.48
#2007-01-25| 618.42
#2007-01-26| 618.83
#2007-01-29| 616.37
#2007-01-30| 619.35
#2007-01-31| 626.32
#2007-02-01| 632.03
#2007-02-02| 630.98
#2007-02-05| 627.97
#2007-02-06| 632.74
#2007-02-07| 632.35
#2007-02-08| 631.93
#2007-02-09| 630.02
#2007-02-12| 630.76
#2007-02-13| 643.91
#2007-02-14| 647.61
#2007-02-15| 650.74
#2007-02-16| 652.94
#2007-02-19| .
#2007-02-20| 654.78
#2007-02-21| 661.74
#2007-02-22| 660.48
#2007-02-23| 661.76
#2007-02-26| 665.05
#2007-02-27| 636.35
#2007-02-28| 639.65
#2007-03-01| 635.67
#2007-03-02| 623.75
#2007-03-05| 615.53
#2007-03-06| 629.02
#2007-03-07| 626.49
#2007-03-08| 634.92
#2007-03-09| 638.14
#2007-03-12| 641.57
#2007-03-13| 624.99
#2007-03-14| 630.33
#2007-03-15| 639.72
#2007-03-16| 634.47
#2007-03-19| 644.16
#2007-03-20| 648.17
#2007-03-21| 656.65
#2007-03-22| 655.53
#2007-03-23| 657.78
#2007-03-26| 663.41
#2007-03-27| 655.78
#2007-03-28| 650.05
#2007-03-29| 652.38
#2007-03-30| 652.02
#2007-04-02| 653.88
#2007-04-03| 660.73
#2007-04-04| 663.34
#2007-04-05| 664.24
#2007-04-06| .
#2007-04-09| 672.93
#2007-04-10| 668.59
#2007-04-11| 663.64
#2007-04-12| 670.66
#2007-04-13| 673.08
#2007-04-16| 681.79
#2007-04-17| 678.11
#2007-04-18| 672.78
#2007-04-19| 670.81
#2007-04-20| 678.14
#2007-04-23| 680.13
#2007-04-24| 677.27
#2007-04-25| 688.43
#2007-04-26| 685.97
#2007-04-27| 684.01
#2007-04-30| 672.16
#2007-05-01| 668.12
#2007-05-02| 677.74
#2007-05-03| 684.04
#2007-05-04| 686.86
#2007-05-07| 695.90
#2007-05-08| 696.76
#2007-05-09| 702.92
#2007-05-10| 690.48
#2007-05-11| 699.56
#2007-05-14| 697.02
#2007-05-15| 701.26
#2007-05-16| 702.61
#2007-05-17| 703.92
#2007-05-18| 709.52
#2007-05-21| 710.01
#2007-05-22| 706.52
#2007-05-23| 708.51
#2007-05-24| 697.90
#2007-05-25| 708.27
#2007-05-28| .
#2007-05-29| 706.55
#2007-05-30| 716.71
#2007-05-31| 719.21
#2007-06-01| 728.23
#2007-06-04| 726.80
#2007-06-05| 724.61
#2007-06-06| 713.36
#2007-06-07| 697.54
#2007-06-08| 709.83
#2007-06-11| 704.79
#2007-06-12| 696.85
#2007-06-13| 712.69
#2007-06-14| 718.38
#2007-06-15| 725.56
#2007-06-18| 724.30
#2007-06-19| 728.39
#2007-06-20| 717.87
#2007-06-21| 724.97
#2007-06-22| 720.63
#2007-06-25| 713.62
#2007-06-26| 703.81
#2007-06-27| 707.54
#2007-06-28| 710.65
#2007-06-29| 715.27
#2007-07-02| 727.39
#2007-07-03| 727.79
#2007-07-04| .
#2007-07-05| 730.43
#2007-07-06| 736.47
#2007-07-09| 739.81
#2007-07-10| 727.32
#2007-07-11| 734.78
#2007-07-12| 753.05
#2007-07-13| 762.49
#2007-07-16| 756.68
#2007-07-17| 762.98
#2007-07-18| 765.70
#2007-07-19| 768.03
#2007-07-20| 758.40
#2007-07-23| 759.59
#2007-07-24| 740.58
#2007-07-25| 733.57
#2007-07-26| 707.24
#2007-07-27| 693.01
#2007-07-30| 708.35
#2007-07-31| 704.30
#2007-08-01| 704.71
#2007-08-02| 702.89
#2007-08-03| 684.07
#2007-08-06| 689.02
#2007-08-07| 694.63
#2007-08-08| 710.02
#2007-08-09| 689.68
#2007-08-10| 689.88
#2007-08-13| 689.15
#2007-08-14| 671.77
#2007-08-15| 651.10
#2007-08-16| 641.09
#2007-08-17| 657.03
#2007-08-20| 666.69
#2007-08-21| 670.59
#2007-08-22| 692.34
#2007-08-23| 687.58
#2007-08-24| 701.15
#2007-08-27| 696.19
#2007-08-28| 676.03
#2007-08-29| 693.05
#2007-08-30| 692.03
#2007-08-31| 702.36
#2007-09-03| .
#2007-09-04| 710.28
#2007-09-05| 704.18
#2007-09-06| 712.64
#2007-09-07| 696.26
#2007-09-10| 689.36
#2007-09-11| 699.69
#2007-09-12| 699.17
#2007-09-13| 707.87
#2007-09-14| 713.48
#2007-09-17| 712.86
#2007-09-18| 741.76
#2007-09-19| 751.14
#2007-09-20| 750.39
#2007-09-21| 755.41
#2007-09-24| 752.63
#2007-09-25| 752.49
#2007-09-26| 761.43
#2007-09-27| 769.80
#2007-09-28| 765.51
#2007-10-01| 777.10
#2007-10-02| 771.07
#2007-10-03| 759.57
#2007-10-04| 761.47
#2007-10-05| 774.28
#2007-10-08| 770.74
#2007-10-09| 788.08
#2007-10-10| 786.58
#2007-10-11| 782.56
#2007-10-12| 790.56
#2007-10-15| 784.16
#2007-10-16| 774.32
#2007-10-17| 773.21
#2007-10-18| 783.72
#2007-10-19| 765.25
#2007-10-22| 760.72
#2007-10-23| 774.52
#2007-10-24| 779.04
#2007-10-25| 786.02
#2007-10-26| 800.70
#2007-10-29| 809.29
#2007-10-30| 790.73
#2007-10-31| 809.49
#2007-11-01| 781.94
#2007-11-02| 788.99
#2007-11-05| 780.35
#2007-11-06| 801.00
#2007-11-07| 778.11
#2007-11-08| 786.59
#2007-11-09| 771.03
#2007-11-12| 736.87
#2007-11-13| 754.54
#2007-11-14| 758.93
#2007-11-15| 740.25
#2007-11-16| 743.89
#2007-11-19| 718.82
#2007-11-20| 730.78
#2007-11-21| 717.01
#2007-11-22| .
#2007-11-23| 731.30
#2007-11-26| 719.24
#2007-11-27| 727.22
#2007-11-28| 761.75
#2007-11-29| 766.19
#2007-11-30| 772.13
#2007-12-03| 769.77
#2007-12-04| 766.23
#2007-12-05| 780.49
#2007-12-06| 796.77
#2007-12-07| 803.38
#2007-12-10| 814.15
#2007-12-11| 783.28
#2007-12-12| 794.48
#2007-12-13| 800.20
#2007-12-14| 786.81
#2007-12-17| 764.11
#2007-12-18| 770.17
#2007-12-19| 770.03
#2007-12-20| 785.56
#2007-12-21| 803.32
#2007-12-24| 810.96
#2007-12-25| .
#2007-12-26| 817.30
#2007-12-27| 804.35
#2007-12-28| 806.03
#2007-12-31| 799.12
#2008-01-01| .
#2008-01-02| 794.42
#2008-01-03| 802.77
#2008-01-04| 779.09
#2008-01-07| 769.00
#2008-01-08| 757.47
#2008-01-09| 760.15
#2008-01-10| 771.14
#2008-01-11| 763.84
#2008-01-14| 792.90
#2008-01-15| 767.41
#2008-01-16| 737.82
#2008-01-17| 696.06
#2008-01-18| 707.33
#2008-01-21| .
#2008-01-22| 698.88
#2008-01-23| 705.83
#2008-01-24| 732.29
#2008-01-25| 736.37
#2008-01-28| 752.59
#2008-01-29| 754.38
#2008-01-30| 751.38
#2008-01-31| 760.59
#2008-02-01| 781.10
#2008-02-04| 774.21
#2008-02-05| 745.40
#2008-02-06| 741.03
#2008-02-07| 746.37
#2008-02-08| 762.27
#2008-02-11| 777.16
#2008-02-12| 776.49
#2008-02-13| 787.21
#2008-02-14| 783.91
#2008-02-15| 780.35
#2008-02-18| .
#2008-02-19| 800.10
#2008-02-20| 810.37
#2008-02-21| 796.24
#2008-02-22| 800.94
#2008-02-25| 824.63
#2008-02-26| 823.78
#2008-02-27| 823.01
#2008-02-28| 823.44
#2008-02-29| 794.17
#2008-03-03| 804.70
#2008-03-04| 786.95
#2008-03-05| 807.37
#2008-03-06| 797.12
#2008-03-07| 766.53
#2008-03-10| 736.49
#2008-03-11| 781.92
#2008-03-12| 778.16
#2008-03-13| 795.89
#2008-03-14| 785.35
#2008-03-17| 764.19
#2008-03-18| 794.88
#2008-03-19| 741.49
#2008-03-20| 737.81
#2008-03-21| .
#2008-03-24| 759.86
#2008-03-25| 782.11
#2008-03-26| 787.23
#2008-03-27| 776.96
#2008-03-28| 775.77
#2008-03-31| 774.06
#2008-04-01| 791.32
#2008-04-02| 797.74
#2008-04-03| 814.58
#2008-04-04| 832.50
#2008-04-07| 830.46
#2008-04-08| 839.35
#2008-04-09| 831.86
#2008-04-10| 836.47
#2008-04-11| 825.13
#2008-04-14| 826.87
#2008-04-15| 830.44
#2008-04-16| 871.58
#2008-04-17| 864.36
#2008-04-18| 877.23
#2008-04-21| 882.87
#2008-04-22| 870.31
#2008-04-23| 856.23
#2008-04-24| 838.68
#2008-04-25| 865.86
#2008-04-28| 855.01
#2008-04-29| 826.30
#2008-04-30| 835.19
#2008-05-01| 828.53
#2008-05-02| 842.73
#2008-05-05| 859.19
#2008-05-06| 871.48
#2008-05-07| 858.72
#2008-05-08| 879.73
#2008-05-09| 868.61
#2008-05-12| 881.67
#2008-05-13| 889.35
#2008-05-14| 889.34
#2008-05-15| 905.65
#2008-05-16| 919.51
#2008-05-19| 911.70
#2008-05-20| 916.76
#2008-05-21| 889.62
#2008-05-22| 888.29
#2008-05-23| 875.20
#2008-05-26| .
#2008-05-27| 868.68
#2008-05-28| 897.51
#2008-05-29| 882.93
#2008-05-30| 894.59
#2008-06-02| 895.35
#2008-06-03| 896.39
#2008-06-04| 888.09
#2008-06-05| 921.53
#2008-06-06| 903.07
#2008-06-09| 919.41
#2008-06-10| 905.02
#2008-06-11| 894.23
#2008-06-12| 889.27
#2008-06-13| 915.17
#2008-06-16| 917.17
#2008-06-17| 924.17
#2008-06-18| 926.31
#2008-06-19| 920.06
#2008-06-20| 907.98
#2008-06-23| 921.24
#2008-06-24| 898.66
#2008-06-25| 898.21
#2008-06-26| 874.09
#2008-06-27| 882.86
#2008-06-30| 882.99
#2008-07-01| 873.95
#2008-07-02| 814.05
#2008-07-03| 817.95
#2008-07-04| .
#2008-07-07| 818.23
#2008-07-08| 810.09
#2008-07-09| 809.92
#2008-07-10| 834.19
#2008-07-11| 837.35
#2008-07-14| 839.91
#2008-07-15| 823.24
#2008-07-16| 826.05
#2008-07-17| 809.56
#2008-07-18| 804.60
#2008-07-21| 829.91
#2008-07-22| 818.24
#2008-07-23| 796.43
#2008-07-24| 780.28
#2008-07-25| 794.58
#2008-07-28| 791.53
#2008-07-29| 807.12
#2008-07-30| 838.57
#2008-07-31| 817.52
#2008-08-01| 795.71
#2008-08-04| 754.52
#2008-08-05| 760.79
#2008-08-06| 775.70
#2008-08-07| 762.66
#2008-08-08| 763.55
#2008-08-11| 752.71
#2008-08-12| 756.13
#2008-08-13| 782.44
#2008-08-14| 774.68
#2008-08-15| 765.50
#2008-08-18| 761.66
#2008-08-19| 765.86
#2008-08-20| 784.18
#2008-08-21| 793.94
#2008-08-22| 788.60
#2008-08-25| 770.86
#2008-08-26| 775.84
#2008-08-27| 786.75
#2008-08-28| 793.88
#2008-08-29| 783.36
#2008-09-01| .
#2008-09-02| 753.33
#2008-09-03| 742.62
#2008-09-04| 713.52
#2008-09-05| 724.38
#2008-09-08| 712.05
#2008-09-09| 671.32
#2008-09-10| 689.42
#2008-09-11| 705.32
#2008-09-12| 732.35
#2008-09-15| 686.17
#2008-09-16| 705.42
#2008-09-17| 678.11
#2008-09-18| 694.00
#2008-09-19| 739.62
#2008-09-22| 720.43
#2008-09-23| 691.40
#2008-09-24| 683.86
#2008-09-25| 679.47
#2008-09-26| 657.34
#2008-09-29| 591.97
#2008-09-30| 617.03
#2008-10-01| 600.86
#2008-10-02| 545.62
#2008-10-03| 545.29
#2008-10-06| 523.19
#2008-10-07| 488.07
#2008-10-08| 497.01
#2008-10-09| 459.05
#2008-10-10| 446.05
#2008-10-13| 512.05
#2008-10-14| 496.31
#2008-10-15| 431.60
#2008-10-16| 458.69
#2008-10-17| 457.45
#2008-10-20| 497.04
#2008-10-21| 466.79
#2008-10-22| 423.15
#2008-10-23| 417.09
#2008-10-24| 403.57
#2008-10-27| 378.71
#2008-10-28| 423.00
#2008-10-29| 439.25
#2008-10-30| 456.46
#2008-10-31| 460.85
#2008-11-03| 457.96
#2008-11-04| 483.32
#2008-11-05| 450.45
#2008-11-06| 418.62
#2008-11-07| 435.56
#2008-11-10| 436.42
#2008-11-11| 415.27
#2008-11-12| 384.77
#2008-11-13| 422.67
#2008-11-14| 399.01
#2008-11-17| 386.31
#2008-11-18| 381.75
#2008-11-19| 350.30
#2008-11-20| 314.03
#2008-11-21| 343.91
#2008-11-24| 369.32
#2008-11-25| 378.60
#2008-11-26| 396.60
#2008-11-27| .
#2008-11-28| 396.76
#2008-12-01| 353.34
#2008-12-02| 371.05
#2008-12-03| 366.85
#2008-12-04| 355.22
#2008-12-05| 367.00
#2008-12-08| 400.42
#2008-12-09| 396.54
#2008-12-10| 415.86
#2008-12-11| 399.02
#2008-12-12| 405.94
#2008-12-15| 401.89
#2008-12-16| 426.54
#2008-12-17| 428.93
#2008-12-18| 405.59
#2008-12-19| 403.36
#2008-12-22| 387.87
#2008-12-23| 387.62
#2008-12-24| 386.20
#2008-12-25| .
#2008-12-26| 395.29
#2008-12-29| 385.91
#2008-12-30| 399.02
#2008-12-31| 405.73
#2009-01-01| .
#2009-01-02| 426.29
#2009-01-05| 429.10
#2009-01-06| 442.41
#2009-01-07| 416.97
#2009-01-08| 426.93
#2009-01-09| 418.03
#2009-01-12| 398.66
#2009-01-13| 400.88
#2009-01-14| 381.89
#2009-01-15| 392.84
#2009-01-16| 399.31
#2009-01-19| .
#2009-01-20| 375.67
#2009-01-21| 392.39
#2009-01-22| 384.05
#2009-01-23| 391.85
#2009-01-26| 384.95
#2009-01-27| 390.24
#2009-01-28| 405.08
#2009-01-29| 391.11
#2009-01-30| 375.71
#2009-02-02| 369.87
#2009-02-03| 378.40
#2009-02-04| 383.32
#2009-02-05| 395.32
#2009-02-06| 411.04
#2009-02-09| 410.82
#2009-02-10| 391.11
#2009-02-11| 393.07
#2009-02-12| 398.74
#2009-02-13| 394.77
#2009-02-16| .
#2009-02-17| 371.02
#2009-02-18| 368.85
#2009-02-19| 365.99
#2009-02-20| 365.23
#2009-02-23| 339.46
#2009-02-24| 354.21
#2009-02-25| 347.27
#2009-02-26| 344.86
#2009-02-27| 342.73
#2009-03-02| 315.51
#2009-03-03| 321.72
#2009-03-04| 338.67
#2009-03-05| 324.21
#2009-03-06| 329.21
#2009-03-09| 327.34
#2009-03-10| 350.60
#2009-03-11| 355.61
#2009-03-12| 364.41
#2009-03-13| 367.30
#2009-03-16| 368.73
#2009-03-17| 370.34
#2009-03-18| 381.74
#2009-03-19| 393.11
#2009-03-20| 384.03
#2009-03-23| 408.11
#2009-03-24| 407.81
#2009-03-25| 410.89
#2009-03-26| 426.01
#2009-03-27| 415.42
#2009-03-30| 395.03
#2009-03-31| 398.81
#2009-04-01| 413.31
#2009-04-02| 429.36
#2009-04-03| 437.82
#2009-04-06| 428.34
#2009-04-07| 413.89
#2009-04-08| 419.34
#2009-04-09| 438.91
#2009-04-10| .
#2009-04-13| 444.46
#2009-04-14| 436.48
#2009-04-15| 441.77
#2009-04-16| 444.34
#2009-04-17| 443.81
#2009-04-20| 419.30
#2009-04-21| 431.66
#2009-04-22| 434.69
#2009-04-23| 433.50
#2009-04-24| 452.54
#2009-04-27| 441.80
#2009-04-28| 436.68
#2009-04-29| 450.08
#2009-04-30| 461.78
#2009-05-01| 467.10
#2009-05-04| 494.83
#2009-05-05| 489.79
#2009-05-06| 493.38
#2009-05-07| 480.07
#2009-05-08| 494.94
#2009-05-11| 483.84
#2009-05-12| 485.46
#2009-05-13| 459.27
#2009-05-14| 468.27
#2009-05-15| 464.30
#2009-05-18| 485.30
#2009-05-19| 492.91
#2009-05-20| 496.11
#2009-05-21| 481.82
#2009-05-22| 485.85
#2009-05-25| .
#2009-05-26| 496.67
#2009-05-27| 486.65
#2009-05-28| 496.18
#2009-05-29| 508.48
#2009-06-01| 527.73
#2009-06-02| 531.36
#2009-06-03| 509.96
#2009-06-04| 522.27
#2009-06-05| 516.60
#2009-06-08| 509.27
#2009-06-09| 523.49
#2009-06-10| 522.97
#2009-06-11| 531.07
#2009-06-12| 522.00
#2009-06-15| 501.04
#2009-06-16| 490.49
#2009-06-17| 482.66
#2009-06-18| 485.68
#2009-06-19| 486.75
#2009-06-22| 456.21
#2009-06-23| 464.88
#2009-06-24| 471.52
#2009-06-25| 484.42
#2009-06-26| 483.35
#2009-06-29| 487.05
#2009-06-30| 480.85
#2009-07-01| 481.89
#2009-07-02| 467.62
#2009-07-03| .
#2009-07-06| 460.19
#2009-07-07| 448.00
#2009-07-08| 446.95
#2009-07-09| 452.56
#2009-07-10| 450.95
#2009-07-13| 462.60
#2009-07-14| 465.82
#2009-07-15| 485.84
#2009-07-16| 497.11
#2009-07-17| 499.83
#2009-07-20| 511.39
#2009-07-21| 513.42
#2009-07-22| 513.89
#2009-07-23| 529.55
#2009-07-24| 535.09
#2009-07-27| 537.59
#2009-07-28| 532.26
#2009-07-29| 519.28
#2009-07-30| 535.72
#2009-07-31| 543.54
#2009-08-03| 565.52
#2009-08-04| 565.88
#2009-08-05| 569.51
#2009-08-06| 566.66
#2009-08-07| 570.84
#2009-08-10| 560.89
#2009-08-11| 558.16
#2009-08-12| 565.08
#2009-08-13| 579.20
#2009-08-14| 566.05
#2009-08-17| 541.51
#2009-08-18| 550.38
#2009-08-19| 555.67
#2009-08-20| 557.91
#2009-08-21| 572.65
#2009-08-24| 568.80
#2009-08-25| 564.13
#2009-08-26| 560.36
#2009-08-27| 561.95
#2009-08-28| 567.43
#2009-08-31| 556.38
#2009-09-01| 542.45
#2009-09-02| 546.81
#2009-09-03| 558.11
#2009-09-04| 566.35
#2009-09-07| .
#2009-09-08| 576.64
#2009-09-09| 579.66
#2009-09-10| 589.36
#2009-09-11| 590.74
#2009-09-14| 600.56
#2009-09-15| 615.22
#2009-09-16| 626.70
#2009-09-17| 623.32
#2009-09-18| 622.25
#2009-09-21| 617.10
#2009-09-22| 627.92
#2009-09-23| 614.21
#2009-09-24| 601.93
#2009-09-25| 593.40
#2009-09-28| 606.96
#2009-09-29| 606.72
#2009-09-30| 603.71
#2009-10-01| 579.05
#2009-10-02| 574.24
#2009-10-05| 589.94
#2009-10-06| 603.06
#2009-10-07| 606.73
#2009-10-08| 621.14
#2009-10-09| 621.05
#2009-10-12| 623.32
#2009-10-13| 625.65
#2009-10-14| 639.64
#2009-10-15| 641.87
#2009-10-16| 633.91
#2009-10-19| 644.54
#2009-10-20| 638.16
#2009-10-21| 632.59
#2009-10-22| 639.83
#2009-10-23| 625.09
#2009-10-26| 612.50
#2009-10-27| 605.88
#2009-10-28| 582.70
#2009-10-29| 605.86
#2009-10-30| 581.92
#2009-11-02| 587.52
#2009-11-03| 597.74
#2009-11-04| 597.36
#2009-11-05| 613.81
#2009-11-06| 615.41
#2009-11-09| 637.26
#2009-11-10| 635.28
#2009-11-11| 641.95
#2009-11-12| 635.83
#2009-11-13| 641.09
#2009-11-16| 657.29
#2009-11-17| 664.35
#2009-11-18| 661.21
#2009-11-19| 649.72
#2009-11-20| 648.43
#2009-11-23| 652.23
#2009-11-24| 651.06
#2009-11-25| 662.37
#2009-11-26| .
#2009-11-27| 644.98
#2009-11-30| 647.38
#2009-12-01| 658.08
#2009-12-02| 666.48
#2009-12-03| 654.82
#2009-12-04| 642.52
#2009-12-07| 643.56
#2009-12-08| 631.92
#2009-12-09| 642.33
#2009-12-10| 641.77
#2009-12-11| 642.97
#2009-12-14| 653.88
#2009-12-15| 648.29
#2009-12-16| 655.69
#2009-12-17| 640.05
#2009-12-18| 640.96
#2009-12-21| 649.18
#2009-12-22| 654.83
#2009-12-23| 667.14
#2009-12-24| 671.71
#2009-12-25| .
#2009-12-28| 672.19
#2009-12-29| 669.87
#2009-12-30| 670.08
#2009-12-31| 661.41
#2010-01-01| .
#2010-01-04| 683.73
#2010-01-05| 689.04
#2010-01-06| 702.21
#2010-01-07| 699.08
#2010-01-08| 707.63
#2010-01-11| 706.61
#2010-01-12| 692.42
#2010-01-13| 698.86
#2010-01-14| 692.48
#2010-01-15| 685.64
#2010-01-18| .
#2010-01-19| 697.63
#2010-01-20| 686.80
#2010-01-21| 655.39
#2010-01-22| 640.51
#2010-01-25| 647.00
#2010-01-26| 640.58
#2010-01-27| 635.66
#2010-01-28| 622.89
#2010-01-29| 607.94
#2010-02-01| 633.70
#2010-02-02| 636.09
#2010-02-03| 631.00
#2010-02-04| 603.27
#2010-02-05| 613.88
#2010-02-08| 604.33
#2010-02-09| 622.47
#2010-02-10| 619.13
#2010-02-11| 632.48
#2010-02-12| 633.46
#2010-02-15| .
#2010-02-16| 651.09
#2010-02-17| 651.96
#2010-02-18| 659.39
#2010-02-19| 662.45
#2010-02-22| 660.55
#2010-02-23| 645.79
#2010-02-24| 647.14
#2010-02-25| 650.18
#2010-02-26| 652.44
#2010-03-01| 664.15
#2010-03-02| 673.94
#2010-03-03| 679.27
#2010-03-04| 679.32
#2010-03-05| 692.62
#2010-03-08| 690.72
#2010-03-09| 687.62
#2010-03-10| 689.02
#2010-03-11| 691.12
#2010-03-12| 696.51
#2010-03-15| 691.33
#2010-03-16| 702.75
#2010-03-17| 706.74
#2010-03-18| 699.40
#2010-03-19| 688.54
#2010-03-22| 696.90
#2010-03-23| 706.49
#2010-03-24| 705.33
#2010-03-25| 689.51
#2010-03-26| 695.23
#2010-03-29| 704.52
#2010-03-30| 704.83
#2010-03-31| 701.55
#2010-04-01| 714.93
#2010-04-02| .
#2010-04-05| 726.56
#2010-04-06| 729.03
#2010-04-07| 725.11
#2010-04-08| 725.48
#2010-04-09| 728.24
#2010-04-12| 725.57
#2010-04-13| 723.78
#2010-04-14| 730.53
#2010-04-15| 728.47
#2010-04-16| 712.51
#2010-04-19| 710.93
#2010-04-20| 713.20
#2010-04-21| 712.03
#2010-04-22| 717.45
#2010-04-23| 729.81
#2010-04-26| 730.46
#2010-04-27| 706.34
#2010-04-28| 715.12
#2010-04-29| 721.81
#2010-04-30| 705.80
#2010-05-03| 706.05
#2010-05-04| 678.89
#2010-05-05| 672.73
#2010-05-06| 651.69
#2010-05-07| 641.33
#2010-05-10| 677.38
#2010-05-11| 668.74
#2010-05-12| 686.02
#2010-05-13| 679.36
#2010-05-14| 660.41
#2010-05-17| 652.38
#2010-05-18| 642.79
#2010-05-19| 635.69
#2010-05-20| 606.45
#2010-05-21| 623.52
#2010-05-24| 613.13
#2010-05-25| 623.76
#2010-05-26| 621.93
#2010-05-27| 653.55
#2010-05-28| 640.94
#2010-05-31| .
#2010-06-01| 617.16
#2010-06-02| 639.12
#2010-06-03| 631.10
#2010-06-04| 603.73
#2010-06-07| 591.73
#2010-06-08| 606.45
#2010-06-09| 606.60
#2010-06-10| 631.27
#2010-06-11| 638.99
#2010-06-14| 634.38
#2010-06-15| 652.59
#2010-06-16| 651.46
#2010-06-17| 648.11
#2010-06-18| 652.04
#2010-06-21| 655.92
#2010-06-22| 639.71
#2010-06-23| 641.46
#2010-06-24| 625.09
#2010-06-25| 635.52
#2010-06-28| 627.77
#2010-06-29| 601.19
#2010-06-30| 593.75
#2010-07-01| 589.31
#2010-07-02| 585.96
#2010-07-05| .
#2010-07-06| 587.58
#2010-07-07| 613.86
#2010-07-08| 624.10
#2010-07-09| 637.15
#2010-07-12| 626.53
#2010-07-13| 639.34
#2010-07-14| 637.34
#2010-07-15| 634.87
#2010-07-16| 614.12
#2010-07-19| 615.44
#2010-07-20| 634.38
#2010-07-21| 632.28
#2010-07-22| 652.57
#2010-07-23| 664.28
#2010-07-26| 669.23
#2010-07-27| 662.17
#2010-07-28| 658.45
#2010-07-29| 660.36
#2010-07-30| 664.40
#2010-08-02| 684.58
#2010-08-03| 673.92
#2010-08-04| 682.06
#2010-08-05| 682.63
#2010-08-06| 682.34
#2010-08-09| 686.28
#2010-08-10| 678.31
#2010-08-11| 655.38
#2010-08-12| 658.42
#2010-08-13| 655.27
#2010-08-16| 658.52
#2010-08-17| 674.47
#2010-08-18| 677.15
#2010-08-19| 663.05
#2010-08-20| 658.40
#2010-08-23| 652.09
#2010-08-24| 634.97
#2010-08-25| 635.19
#2010-08-26| 634.65
#2010-08-27| 655.36
#2010-08-30| 645.06
#2010-08-31| 652.84
#2010-09-01| 674.50
#2010-09-02| 681.64
#2010-09-03| 689.77
#2010-09-06| .
#2010-09-07| 683.67
#2010-09-08| 689.29
#2010-09-09| 685.07
#2010-09-10| 688.45
#2010-09-13| 701.05
#2010-09-14| 700.28
#2010-09-15| 699.82
#2010-09-16| 706.41
#2010-09-17| 706.20
#2010-09-20| 713.61
#2010-09-21| 710.56
#2010-09-22| 713.69
#2010-09-23| 707.59
#2010-09-24| 724.82
#2010-09-27| 722.13
#2010-09-28| 726.76
#2010-09-29| 722.73
#2010-09-30| 720.17
#2010-10-01| 730.45
#2010-10-04| 718.72
#2010-10-05| 739.64
#2010-10-06| 746.47
#2010-10-07| 740.30
#2010-10-08| 756.72
#2010-10-11| 756.36
#2010-10-12| 757.01
#2010-10-13| 767.98
#2010-10-14| 761.02
#2010-10-15| 760.77
#2010-10-18| 761.65
#2010-10-19| 741.42
#2010-10-20| 758.99
#2010-10-21| 758.99
#2010-10-22| 754.13
#2010-10-25| 767.42
#2010-10-26| 767.54
#2010-10-27| 759.42
#2010-10-28| 759.03
#2010-10-29| 764.48
#2010-11-01| 766.35
#2010-11-02| 772.94
#2010-11-03| 770.24
#2010-11-04| 795.49
#2010-11-05| 800.46
#2010-11-08| 805.64
#2010-11-09| 790.72
#2010-11-10| 797.76
#2010-11-11| 806.34
#2010-11-12| 787.12
#2010-11-15| 780.99
#2010-11-16| 762.57
#2010-11-17| 763.71
#2010-11-18| 780.87
#2010-11-19| 790.01
#2010-11-22| 790.86
#2010-11-23| 776.11
#2010-11-24| 791.03
#2010-11-25| .
#2010-11-26| 781.73
#2010-11-29| 785.29
#2010-11-30| 783.78
#2010-12-01| 805.22
#2010-12-02| 817.51
#2010-12-03| 826.52
#2010-12-06| 828.93
#2010-12-07| 827.78
#2010-12-08| 819.03
#2010-12-09| 823.26
#2010-12-10| 830.64
#2010-12-13| 832.66
#2010-12-14| 832.64
#2010-12-15| 826.16
#2010-12-16| 832.42
#2010-12-17| 837.33
#2010-12-20| 842.24
#2010-12-21| 852.52
#2010-12-22| 851.91
#2010-12-23| 855.19
#2010-12-24| .
#2010-12-27| 854.02
#2010-12-28| 856.05
#2010-12-29| 861.10
#2010-12-30| 862.12
#2010-12-31| 862.57
#2011-01-03| 871.57
#2011-01-04| 865.64
#2011-01-05| 867.99
#2011-01-06| 861.44
#2011-01-07| 860.18
#2011-01-10| 861.89
#2011-01-11| 870.75
#2011-01-12| 877.61
#2011-01-13| 870.75
#2011-01-14| 868.36
#2011-01-17| .
#2011-01-18| 874.20
#2011-01-19| 852.50
#2011-01-20| 840.01
#2011-01-21| 835.50
#2011-01-24| 844.55
#2011-01-25| 844.89
#2011-01-26| 865.05
#2011-01-27| 856.55
#2011-01-28| 847.80
#2011-01-31| 862.01
#2011-02-01| 886.72
#2011-02-02| 883.95
#2011-02-03| 885.45
#2011-02-04| 883.92
#2011-02-07| 887.52
#2011-02-08| 892.00
#2011-02-09| 880.32
#2011-02-10| 884.72
#2011-02-11| 889.58
#2011-02-14| 903.14
#2011-02-15| 896.15
#2011-02-16| 907.08
#2011-02-17| 913.56
#2011-02-18| 902.66
#2011-02-21| .
#2011-02-22| 871.62
#2011-02-23| 868.07
#2011-02-24| 863.68
#2011-02-25| 877.30
#2011-02-28| 887.47
#2011-03-01| 869.34
#2011-03-02| 873.86
#2011-03-03| 893.64
#2011-03-04| 887.23
#2011-03-07| 870.90
#2011-03-08| 877.25
#2011-03-09| 863.20
#2011-03-10| 840.82
#2011-03-11| 854.09
#2011-03-14| 860.10
#2011-03-15| 857.30
#2011-03-16| 844.82
#2011-03-17| 861.83
#2011-03-18| 864.16
#2011-03-21| 878.89
#2011-03-22| 877.25
#2011-03-23| 890.64
#2011-03-24| 894.42
#2011-03-25| 899.80
#2011-03-28| 894.14
#2011-03-29| 904.35
#2011-03-30| 914.50
#2011-03-31| 915.99
#2011-04-01| 918.57
#2011-04-04| 925.51
#2011-04-05| 936.08
#2011-04-06| 928.46
#2011-04-07| 928.31
#2011-04-08| 925.10
#2011-04-11| 909.63
#2011-04-12| 891.37
#2011-04-13| 889.51
#2011-04-14| 891.98
#2011-04-15| 898.67
#2011-04-18| 886.11
#2011-04-19| 900.36
#2011-04-20| 913.83
#2011-04-21| 926.26
#2011-04-22| .
#2011-04-25| 921.61
#2011-04-26| 929.53
#2011-04-27| 930.85
#2011-04-28| 934.23
#2011-04-29| 940.65
#2011-05-02| 934.65
#2011-05-03| 919.60
#2011-05-04| 902.20
#2011-05-05| 890.81
#2011-05-06| 897.94
#2011-05-09| 913.36
#2011-05-10| 917.89
#2011-05-11| 891.59
#2011-05-12| 891.39
#2011-05-13| 877.41
#2011-05-16| 873.15
#2011-05-17| 866.98
#2011-05-18| 884.66
#2011-05-19| 882.43
#2011-05-20| 873.73
#2011-05-23| 861.67
#2011-05-24| 866.61
#2011-05-25| 880.23
#2011-05-26| 883.94
#2011-05-27| 894.51
#2011-05-30| .
#2011-05-31| 902.57
#2011-06-01| 875.00
#2011-06-02| 877.09
#2011-06-03| 865.76
#2011-06-06| 852.46
#2011-06-07| 854.50
#2011-06-08| 843.98
#2011-06-09| 856.95
#2011-06-10| 845.55
#2011-06-13| 836.74
#2011-06-14| 855.12
#2011-06-15| 835.47
#2011-06-16| 825.15
#2011-06-17| 823.23
#2011-06-20| 831.68
#2011-06-21| 858.59
#2011-06-22| 855.77
#2011-06-23| 856.17
#2011-06-24| 851.07
#2011-06-27| 853.30
#2011-06-28| 869.92
#2011-06-29| 882.76
#2011-06-30| 892.17
#2011-07-01| 900.43
#2011-07-04| .
#2011-07-05| 902.20
#2011-07-06| 903.18
#2011-07-07| 918.06
#2011-07-08| 913.05
#2011-07-11| 888.97
#2011-07-12| 885.67
#2011-07-13| 895.79
#2011-07-14| 886.44
#2011-07-15| 898.10
#2011-07-18| 891.41
#2011-07-19| 905.35
#2011-07-20| 904.81
#2011-07-21| 917.08
#2011-07-22| 917.15
#2011-07-25| 912.83
#2011-07-26| 905.25
#2011-07-27| 883.58
#2011-07-28| 882.08
#2011-07-29| 873.54
#2011-08-01| 872.38
#2011-08-02| 843.66
#2011-08-03| 846.84
#2011-08-04| 780.78
#2011-08-05| 772.53
#2011-08-08| 710.13
#2011-08-09| 755.61
#2011-08-10| 732.78
#2011-08-11| 773.26
#2011-08-12| 778.42
#2011-08-15| 794.33
#2011-08-16| 779.12
#2011-08-17| 780.92
#2011-08-18| 734.88
#2011-08-19| 722.74
#2011-08-22| 721.50
#2011-08-23| 745.69
#2011-08-24| 756.26
#2011-08-25| 750.38
#2011-08-26| 769.52
#2011-08-29| 797.39
#2011-08-30| 805.47
#2011-08-31| 806.51
#2011-09-01| 794.25
#2011-09-02| 777.76
#2011-09-05| .
#2011-09-06| 771.29
#2011-09-07| 793.98
#2011-09-08| 783.88
#2011-09-09| 760.73
#2011-09-12| 752.25
#2011-09-13| 763.49
#2011-09-14| 772.50
#2011-09-15| 785.12
#2011-09-16| 787.18
#2011-09-19| 774.22
#2011-09-20| 762.78
#2011-09-21| 723.66
#2011-09-22| 677.63
#2011-09-23| 674.50
#2011-09-26| 697.14
#2011-09-27| 711.66
#2011-09-28| 676.67
#2011-09-29| 675.77
#2011-09-30| 651.42
#2011-10-03| 629.64
#2011-10-04| 651.87
#2011-10-05| 682.09
#2011-10-06| 696.42
#2011-10-07| 683.65
#2011-10-10| 714.09
#2011-10-11| 716.10
#2011-10-12| 725.79
#2011-10-13| 722.11
#2011-10-14| 743.56
#2011-10-17| 717.73
#2011-10-18| 736.07
#2011-10-19| 712.35
#2011-10-20| 717.79
#2011-10-21| 737.68
#2011-10-24| 760.86
#2011-10-25| 741.06
#2011-10-26| 757.23
#2011-10-27| 802.63
#2011-10-28| 813.00
#2011-10-31| 776.03
#2011-11-01| 753.20
#2011-11-02| 772.70
#2011-11-03| 791.24
#2011-11-04| 792.24
#2011-11-07| 797.56
#2011-11-08| 805.63
#2011-11-09| 764.68
#2011-11-10| 770.45
#2011-11-11| 787.87
#2011-11-14| 781.31
#2011-11-15| 782.16
#2011-11-16| 764.08
#2011-11-17| 738.09
#2011-11-18| 738.89
#2011-11-21| 725.49
#2011-11-22| 720.47
#2011-11-23| 697.93
#2011-11-24| .
#2011-11-25| 694.16
#2011-11-28| 723.10
#2011-11-29| 724.09
#2011-11-30| 773.61
#2011-12-01| 768.40
#2011-12-02| 764.51
#2011-12-05| 773.33
#2011-12-06| 776.34
#2011-12-07| 775.64
#2011-12-08| 749.83
#2011-12-09| 760.28
#2011-12-12| 740.58
#2011-12-13| 725.49
#2011-12-14| 715.66
#2011-12-15| 718.78
#2011-12-16| 725.34
#2011-12-19| 708.24
#2011-12-20| 738.35
#2011-12-21| 740.29
#2011-12-22| 749.18
#2011-12-23| 756.07
#2011-12-26| .
#2011-12-27| 754.21
#2011-12-28| 736.23
#2011-12-29| 743.79
#2011-12-30| 744.98
#2012-01-02| .
#2012-01-03| 770.53
#2012-01-04| 775.00
#2012-01-05| 772.33
#2012-01-06| 770.04
#2012-01-09| 769.46
#2012-01-10| 784.59
#2012-01-11| 793.12
#2012-01-12| 806.10
#2012-01-13| 797.55
#2012-01-16| .
#2012-01-17| 800.32
#2012-01-18| 812.40
#2012-01-19| 813.46
#2012-01-20| 811.08
#2012-01-23| 812.61
#2012-01-24| 812.51
#2012-01-25| 827.96
#2012-01-26| 824.69
#2012-01-27| 829.37
#2012-01-30| 825.82
#2012-01-31| 822.88
#2012-02-01| 833.60
#2012-02-02| 833.73
#2012-02-03| 846.39
#2012-02-06| 845.71
#2012-02-07| 840.80
#2012-02-08| 842.11
#2012-02-09| 843.56
#2012-02-10| 826.26
#2012-02-13| 828.68
#2012-02-14| 816.34
#2012-02-15| 816.09
#2012-02-16| 831.23
#2012-02-17| 830.74
#2012-02-20| .
#2012-02-21| 836.24
#2012-02-22| 832.27
#2012-02-23| 834.89
#2012-02-24| 833.82
#2012-02-27| 833.69
#2012-02-28| 836.32
#2012-02-29| 821.25
#2012-03-01| 828.25
#2012-03-02| 821.90
#2012-03-05| 804.86
#2012-03-06| 786.16
#2012-03-07| 789.64
#2012-03-08| 801.62
#2012-03-09| 804.63
#2012-03-12| 798.21
#2012-03-13| 813.59
#2012-03-14| 808.54
#2012-03-15| 815.95
#2012-03-16| 820.76
#2012-03-19| 824.63
#2012-03-20| 818.46
#2012-03-21| 818.17
#2012-03-22| 802.47
#2012-03-23| 811.86
#2012-03-26| 821.93
#2012-03-27| 820.43
#2012-03-28| 807.61
#2012-03-29| 810.18
#2012-03-30| 812.74
#2012-04-02| 824.10
#2012-04-03| 814.98
#2012-04-04| 802.60
#2012-04-05| 798.07
#2012-04-06| .
#2012-04-09| 787.27
#2012-04-10| 772.51
#2012-04-11| 778.19
#2012-04-12| 803.95
#2012-04-13| 793.50
#2012-04-16| 795.56
#2012-04-17| 809.27
#2012-04-18| 806.44
#2012-04-19| 805.07
#2012-04-20| 803.78
#2012-04-23| 793.02
#2012-04-24| 793.15
#2012-04-25| 812.02
#2012-04-26| 813.05
#2012-04-27| 815.24
#2012-04-30| 810.88
#2012-05-01| 816.15
#2012-05-02| 810.66
#2012-05-03| 801.16
#2012-05-04| 787.79
#2012-05-07| 788.31
#2012-05-08| 781.33
#2012-05-09| 778.05
#2012-05-10| 775.94
#2012-05-11| 773.01
#2012-05-14| 761.51
#2012-05-15| 745.66
#2012-05-16| 735.95
#2012-05-17| 719.56
#2012-05-18| 712.98
#2012-05-21| 736.56
#2012-05-22| 730.66
#2012-05-23| 739.42
#2012-05-24| 742.28
#2012-05-25| 738.84
#2012-05-28| .
#2012-05-29| 752.93
#2012-05-30| 735.17
#2012-05-31| 728.41
#2012-06-01| 714.30
#2012-06-04| 715.49
#2012-06-05| 721.11
#2012-06-06| 738.94
#2012-06-07| 740.35
#2012-06-08| 744.66
#2012-06-11| 728.36
#2012-06-12| 741.03
#2012-06-13| 731.10
#2012-06-14| 735.89
#2012-06-15| 747.10
#2012-06-18| 749.18
#2012-06-19| 766.96
#2012-06-20| 764.86
#2012-06-21| 736.52
#2012-06-22| 738.85
#2012-06-25| 728.09
#2012-06-26| 728.88
#2012-06-27| 735.59
#2012-06-28| 737.64
#2012-06-29| 759.51
#2012-07-02| 755.86
#2012-07-03| 769.29
#2012-07-04| .
#2012-07-05| 768.53
#2012-07-06| 758.08
#2012-07-09| 749.99
#2012-07-10| 737.28
#2012-07-11| 734.01
#2012-07-12| 729.58
#2012-07-13| 742.98
#2012-07-16| 737.76
#2012-07-17| 746.15
#2012-07-18| 751.11
#2012-07-19| 759.65
#2012-07-20| 752.40
#2012-07-23| 741.34
#2012-07-24| 727.70
#2012-07-25| 727.13
#2012-07-26| 733.26
#2012-07-27| 747.90
#2012-07-30| 749.21
#2012-07-31| 745.26
#2012-08-01| 745.10
#2012-08-02| 734.31
#2012-08-03| 749.84
#2012-08-06| 758.52
#2012-08-07| 767.56
#2012-08-08| 769.68
#2012-08-09| 775.05
#2012-08-10| 777.30
#2012-08-13| 770.79
#2012-08-14| 766.22
#2012-08-15| 769.39
#2012-08-16| 779.70
#2012-08-17| 778.61
#2012-08-20| 779.12
#2012-08-21| 780.12
#2012-08-22| 787.41
#2012-08-23| 774.66
#2012-08-24| 773.45
#2012-08-27| 766.32
#2012-08-28| 763.28
#2012-08-29| 764.57
#2012-08-30| 756.12
#2012-08-31| 765.63
#2012-09-03| .
#2012-09-04| 753.63
#2012-09-05| 756.76
#2012-09-06| 775.93
#2012-09-07| 795.79
#2012-09-10| 793.53
#2012-09-11| 797.21
#2012-09-12| 795.23
#2012-09-13| 817.09
#2012-09-14| 830.52
#2012-09-17| 816.93
#2012-09-18| 813.31
#2012-09-19| 815.28
#2012-09-20| 812.75
#2012-09-21| 808.18
#2012-09-24| 802.52
#2012-09-25| 787.73
#2012-09-26| 785.84
#2012-09-27| 795.65
#2012-09-28| 790.80
#2012-10-01| 793.67
#2012-10-02| 788.35
#2012-10-03| 785.51
#2012-10-04| 795.45
#2012-10-05| 797.99
#2012-10-08| 796.87
#2012-10-09| 790.65
#2012-10-10| 783.35
#2012-10-11| 790.00
#2012-10-12| 784.45
#2012-10-15| 790.68
#2012-10-16| 810.14
#2012-10-17| 819.77
#2012-10-18| 820.53
#2012-10-19| 803.88
#2012-10-22| 809.32
#2012-10-23| 785.12
#2012-10-24| 784.39
#2012-10-25| 784.59
#2012-10-26| 787.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 786.63
#2012-11-01| 805.06
#2012-11-02| 787.67
#2012-11-05| 792.50
#2012-11-06| 800.83
#2012-11-07| 786.37
#2012-11-08| 775.58
#2012-11-09| 774.01
#2012-11-12| 771.80
#2012-11-13| 769.23
#2012-11-14| 755.26
#2012-11-15| 749.16
#2012-11-16| 751.22
#2012-11-19| 772.11
#2012-11-20| 771.10
#2012-11-21| 772.20
#2012-11-22| .
#2012-11-23| 783.50
#2012-11-26| 781.77
#2012-11-27| 778.68
#2012-11-28| 782.30
#2012-11-29| 788.17
#2012-11-30| 789.48
#2012-12-03| 776.51
#2012-12-04| 778.47
#2012-12-05| 772.70
#2012-12-06| 774.72
#2012-12-07| 782.03
#2012-12-10| 788.41
#2012-12-11| 793.94
#2012-12-12| 794.69
#2012-12-13| 790.24
#2012-12-14| 798.77
#2012-12-17| 803.87
#2012-12-18| 814.38
#2012-12-19| 809.66
#2012-12-20| 816.30
#2012-12-21| 808.98
#2012-12-24| 811.68
#2012-12-25| 811.68
#2012-12-26| 815.42
#2012-12-27| 812.34
#2012-12-28| 801.61
#2012-12-31| 818.81
#2013-01-01| 818.81
#2013-01-02| 838.96
#2013-01-03| 833.61
#2013-01-04| 843.99
#2013-01-07| 842.73
#2013-01-08| 840.30
#2013-01-09| 845.17
#2013-01-10| 849.43
#2013-01-11| 846.18
#2013-01-14| 845.76
#2013-01-15| 846.39
#2013-01-16| 840.14
#2013-01-17| 847.19
#2013-01-18| 851.34
#2013-01-21| 851.34
#2013-01-22| 860.00
#2013-01-23| 855.85
#2013-01-24| 855.77
#2013-01-25| 859.60
#2013-01-28| 849.39
#2013-01-29| 854.98
#2013-01-30| 849.03
#2013-01-31| 842.97
#2013-02-01| 852.15
#2013-02-04| 842.97
#2013-02-05| 847.13
#2013-02-06| 850.93
#2013-02-07| 846.59
#2013-02-08| 853.18
#2013-02-11| 849.89
#2013-02-12| 851.40
#2013-02-13| 854.45
#2013-02-14| 853.71
#2013-02-15| 848.39
#2013-02-18| 848.39
#2013-02-19| 846.44
#2013-02-20| 821.33
#2013-02-21| 812.42
#2013-02-22| 821.58
#2013-02-25| 802.16
#2013-02-26| 810.90
#2013-02-27| 824.94
#2013-02-28| 824.98
#2013-03-01| 822.91
#2013-03-04| 823.30
#2013-03-05| 828.37
#2013-03-06| 838.82
#2013-03-07| 840.79
#2013-03-08| 849.11
#2013-03-11| 851.91
#2013-03-12| 854.27
#2013-03-13| 849.93
#2013-03-14| 856.02
#2013-03-15| 856.19
#2013-03-18| 850.92
#2013-03-19| 846.56
#2013-03-20| 852.06
#2013-03-21| 840.11
#2013-03-22| 840.44
#2013-03-25| 835.33
#2013-03-26| 836.96
#2013-03-27| 835.94
#2013-03-28| 840.52
#2013-03-29| 840.52
#2013-04-01| 830.21
#2013-04-02| 822.01
#2013-04-03| 812.96
#2013-04-04| 819.05
#2013-04-05| 817.21
#2013-04-08| 820.11
#2013-04-09| 831.40
#2013-04-10| 836.12
#2013-04-11| 838.02
#2013-04-12| 826.85
#2013-04-15| 792.10
#2013-04-16| 805.83
#2013-04-17| 793.45
#2013-04-18| 794.16
#2013-04-19| 803.64
#2013-04-22| 811.71
#2013-04-23| 818.42
#2013-04-24| 833.30
#2013-04-25| 841.56
#2013-04-26| 829.46
#2013-04-29| 840.68
#2013-04-30| 843.06
#2013-05-01| 826.96
#2013-05-02| 832.59
#2013-05-03| 848.86
#2013-05-06| 851.43
#2013-05-07| 858.48
#2013-05-08| 868.01
#2013-05-09| 866.11
#2013-05-10| 865.11
#2013-05-13| 857.64
#2013-05-14| 867.18
#2013-05-15| 871.30
#2013-05-16| 867.99
#2013-05-17| 879.86
#2013-05-20| 881.79
#2013-05-21| 881.96
#2013-05-22| 872.87
#2013-05-23| 871.11
#2013-05-24| 867.93
#2013-05-27| 867.93
#2013-05-28| 875.89
#2013-05-29| 873.39
#2013-05-30| 877.66
#2013-05-31| 867.50
#2013-06-03| 870.95
#2013-06-04| 869.60
#2013-06-05| 852.58
#2013-06-06| 857.87
#2013-06-07| 861.76
#2013-06-10| 861.58
#2013-06-11| 848.94
#2013-06-12| 844.74
#2013-06-13| 859.09
#2013-06-14| 852.87
#2013-06-17| 860.22
#2013-06-18| 864.31
#2013-06-19| 856.55
#2013-06-20| 833.41
#2013-06-21| 830.87
#2013-06-24| 814.92
#2013-06-25| 822.11
#2013-06-26| 825.12
#2013-06-27| 826.98
#2013-06-28| 821.87
#2013-07-01| 831.32
#2013-07-02| 825.97
#2013-07-03| 826.12
#2013-07-04| 826.12
#2013-07-05| 831.34
#2013-07-08| 836.90
#2013-07-09| 848.97
#2013-07-10| 846.87
#2013-07-11| 860.74
#2013-07-12| 857.29
#2013-07-15| 859.67
#2013-07-16| 854.31
#2013-07-17| 862.48
#2013-07-18| 865.45
#2013-07-19| 866.95
#2013-07-22| 870.83
#2013-07-23| 875.27
#2013-07-24| 866.91
#2013-07-25| 877.29
#2013-07-26| 873.25
#2013-07-29| 877.29
#2013-07-30| 876.58
#2013-07-31| 874.72
#2013-08-01| 883.39
#2013-08-02| 886.87
#2013-08-05| 885.34
#2013-08-06| 878.06
#2013-08-07| 877.28
#2013-08-08| 891.40
#2013-08-09| 899.77
#2013-08-12| 899.17
#2013-08-13| 901.16
#2013-08-14| 901.36
#2013-08-15| 893.12
#2013-08-16| 887.98
#2013-08-19| 878.64
#2013-08-20| 883.79
#2013-08-21| 878.06
#2013-08-22| 889.12
#2013-08-23| 898.06
#2013-08-26| 897.06
#2013-08-27| 878.67
#2013-08-28| 877.14
#2013-08-29| 879.27
#2013-08-30| 876.86
#2013-09-02| 876.86
#2013-09-03| 881.14
#2013-09-04| 888.20
#2013-09-05| 890.28
#2013-09-06| 890.38
#2013-09-09| 903.20
#2013-09-10| 911.31
#2013-09-11| 917.71
#2013-09-12| 907.45
#2013-09-13| 912.28
#2013-09-16| 920.90
#2013-09-17| 922.23
#2013-09-18| 942.36
#2013-09-19| 939.95
#2013-09-20| 926.93
#2013-09-23| 920.92
#2013-09-24| 919.89
#2013-09-25| 922.25
#2013-09-26| 928.39
#2013-09-27| 917.54
#2013-09-30| 915.33
#2013-10-01| 918.85
#2013-10-02| 922.43
#2013-10-03| 913.32
#2013-10-04| 927.67
#2013-10-07| 916.93
#2013-10-08| 901.09
#2013-10-09| 902.67
#2013-10-10| 922.61
#2013-10-11| 927.61
#2013-10-14| 931.10
#2013-10-15| 927.88
#2013-10-16| 937.84
#2013-10-17| 951.33
#2013-10-18| 954.44
#2013-10-21| 955.30
#2013-10-22| 968.07
#2013-10-23| 962.31
#2013-10-24| 966.44
#2013-10-25| 966.01
#2013-10-28| 959.74
#2013-10-29| 964.88
#2013-10-30| 959.26
#2013-10-31| 957.65
#2013-11-01| 955.80
#2013-11-04| 961.69
#2013-11-05| 957.07
#2013-11-06| 963.44
#2013-11-07| 949.99
#2013-11-08| 966.29
#2013-11-11| 966.84
#2013-11-12| 961.46
#2013-11-13| 966.28
#2013-11-14| 974.03
#2013-11-15| 979.18
#2013-11-18| 971.22
#2013-11-19| 968.50
#2013-11-20| 960.86
#2013-11-21| 966.92
#2013-11-22| 971.12
#2013-11-25| 963.60
#2013-11-26| 961.33
#2013-11-27| 962.45
#2013-11-28| 962.45
#2013-11-29| 962.32
#2013-12-02| 962.38
#2013-12-03| 951.89
#2013-12-04| 957.01
#2013-12-05| 952.10
#2013-12-06| 965.58
#2013-12-09| 971.94
#2013-12-10| 974.81
#2013-12-11| 956.78
#2013-12-12| 955.21
#2013-12-13| 959.18
#2013-12-16| 963.41
#2013-12-17| 967.78
#2013-12-18| 978.31
#2013-12-19| 980.79
#2013-12-20| 983.51
#2013-12-23| 986.74
#2013-12-24| 998.60
#2013-12-25| 998.60
#2013-12-26|1004.13
#2013-12-27|1008.46
#2013-12-30|1008.02
#2013-12-31|1010.97
#2014-01-01|1010.97
#2014-01-02|1002.92
#2014-01-03|1001.10
#2014-01-06| 994.60
#2014-01-07| 994.07
#2014-01-08| 997.51
#2014-01-09| 996.41
#2014-01-10|1000.00
#2014-01-13| 986.36
#2014-01-14|1000.10
#2014-01-15|1008.37
#2014-01-16|1009.90
#2014-01-17|1007.15
#2014-01-20| .
#2014-01-21|1011.70
#2014-01-22|1005.01
#2014-01-23| 990.80
#2014-01-24| 961.10
#2014-01-27| 956.72
#2014-01-28| 961.44
#2014-01-29| 967.29
#2014-01-30| 971.88
#2014-01-31| 966.58
#2014-02-03| 942.59
#2014-02-04| 950.55
#2014-02-05| 951.51
#2014-02-06| 965.79
#2014-02-07| 977.58
#2014-02-10| 981.54
#2014-02-11| 995.96
#2014-02-12| 995.65
#2014-02-13|1005.44
#2014-02-14|1014.24
#2014-02-17| .
#2014-02-18|1014.81
#2014-02-19|1008.32
#2014-02-20|1018.56
#2014-02-21|1014.45
#2014-02-24|1012.68
#2014-02-25|1016.01
#2014-02-26|1024.28
#2014-02-27|1033.54
#2014-02-28|1036.28
#2014-03-03|1032.41
#2014-03-04|1048.02
#2014-03-05|1050.68
#2014-03-06|1055.75
#2014-03-07|1049.14
#2014-03-10|1047.37
#2014-03-11|1037.96
#2014-03-12|1036.79
#2014-03-13|1027.95
#2014-03-14|1028.66
#2014-03-17|1037.15
#2014-03-18|1043.87
#2014-03-19|1035.89
#2014-03-20|1039.85
#2014-03-21|1046.80
#2014-03-24|1038.60
#2014-03-25|1044.63
#2014-03-26|1029.08
#2014-03-27|1027.06
#2014-03-28|1032.19
#2014-03-31|1042.89
#2014-04-01|1050.60
#2014-04-02|1058.15
#2014-04-03|1057.15
#2014-04-04|1046.21
#2014-04-07|1030.97
#2014-04-08|1036.41
#2014-04-09|1051.15
#2014-04-10|1029.84
#2014-04-11|1018.66
#2014-04-14|1028.15
#2014-04-15|1032.82
#2014-04-16|1048.04
#2014-04-17|1050.37
#2014-04-18| .
#2014-04-21|1052.72
#2014-04-22|1056.97
#2014-04-23|1056.76
#2014-04-24|1052.94
#2014-04-25|1045.51
#2014-04-28|1039.61
#2014-04-29|1049.48
#2014-04-30|1057.30
#2014-05-01|1051.56
#2014-05-02|1055.86
#2014-05-05|1057.94
#2014-05-06|1053.33
#2014-05-07|1060.40
#2014-05-08|1054.94
#2014-05-09|1054.17
#2014-05-12|1070.61
#2014-05-13|1069.41
#2014-05-14|1069.93
#2014-05-15|1054.29
#2014-05-16|1057.97
#2014-05-19|1063.13
#2014-05-20|1055.92
#2014-05-21|1061.90
#2014-05-22|1061.69
#2014-05-23|1070.74
#2014-05-26| .
#2014-05-27|1070.16
#2014-05-28|1070.32
#2014-05-29|1081.73
#2014-05-30|1079.53
#2014-06-02|1083.53
#2014-06-03|1081.62
#2014-06-04|1085.39
#2014-06-05|1090.62
#2014-06-06|1096.42
#2014-06-09|1093.75
#2014-06-10|1094.32
#2014-06-11|1089.33
#2014-06-12|1078.46
#2014-06-13|1084.73
#2014-06-16|1082.19
#2014-06-17|1084.46
#2014-06-18|1096.18
#2014-06-19|1094.52
#2014-06-20|1101.48
#2014-06-23|1103.11
#2014-06-24|1091.98
#2014-06-25|1096.09
#2014-06-26|1095.34
#2014-06-27|1092.38
#2014-06-30|1099.15
#2014-07-01|1102.18
#2014-07-02|1103.67
#2014-07-03|1112.35
#2014-07-04| .
#2014-07-07|1102.92
#2014-07-08|1099.59
#2014-07-09|1104.90
#2014-07-10|1098.49
#2014-07-11|1102.58
#2014-07-14|1102.81
#2014-07-15|1099.99
#2014-07-16|1108.80
#2014-07-17|1101.61
#2014-07-18|1109.40
#2014-07-21|1106.78
#2014-07-22|1110.00
#2014-07-23|1116.18
#2014-07-24|1113.55
#2014-07-25|1117.51
#2014-07-28|1122.88
#2014-07-29|1113.50
#2014-07-30|1108.02
#2014-07-31|1085.18
#2014-08-01|1084.94
#2014-08-04|1097.93
#2014-08-05|1086.70
#2014-08-06|1092.80
#2014-08-07|1083.54
#2014-08-08|1096.09
#2014-08-11|1096.67
#2014-08-12|1098.57
#2014-08-13|1104.62
#2014-08-14|1104.83
#2014-08-15|1105.12
#2014-08-18|1117.14
#2014-08-19|1121.21
#2014-08-20|1122.65
#2014-08-21|1121.99
#2014-08-22|1118.67
#2014-08-25|1122.38
#2014-08-26|1124.41
#2014-08-27|1125.58
#2014-08-28|1125.35
#2014-08-29|1128.60
#2014-09-01| .
#2014-09-02|1124.05
#2014-09-03|1126.68
#2014-09-04|1126.44
#2014-09-05|1130.49
#2014-09-08|1123.74
#2014-09-09|1113.24
#2014-09-10|1115.72
#2014-09-11|1114.39
#2014-09-12|1108.26
#2014-09-15|1110.05
#2014-09-16|1117.05
#2014-09-17|1126.33
#2014-09-18|1132.23
#2014-09-19|1129.58
#2014-09-22|1125.08
#2014-09-23|1118.96
#2014-09-24|1128.98
#2014-09-25|1112.22
#2014-09-26|1123.83
#2014-09-29|1117.35
#2014-09-30|1103.10
#2014-10-01|1076.27
#2014-10-02|1073.46
#2014-10-03|1075.10
#2014-10-06|1074.52
#2014-10-07|1055.35
#2014-10-08|1068.02
#2014-10-09|1037.08
#2014-10-10|1019.50
#2014-10-13| 992.19
#2014-10-14| 994.25
#2014-10-15|1001.32
#2014-10-16|1011.79
#2014-10-17|1024.54
#2014-10-20|1038.89
#2014-10-21|1065.08
#2014-10-22|1054.21
#2014-10-23|1056.15
#2014-10-24|1062.37
#2014-10-27|1038.29
#2014-10-28|1051.83
#2014-10-29|1039.13
#2014-10-30|1044.38
#2014-10-31|1064.16
#2014-11-03|1056.71
#2014-11-04|1042.43
#2014-11-05|1053.99
#2014-11-06|1063.20
#2014-11-07|1070.21
#2014-11-10|1069.20
#2014-11-11|1073.53
#2014-11-12|1076.25
#2014-11-13|1074.52
#2014-11-14|1080.40
#2014-11-17|1080.82
#2014-11-18|1093.60
#2014-11-19|1090.42
#2014-11-20|1097.92
#2014-11-21|1112.34
#2014-11-24|1105.85
#2014-11-25|1103.15
#2014-11-26|1103.35
#2014-11-27| .
#2014-11-28|1069.72
#2014-12-01|1058.71
#2014-12-02|1064.67
#2014-12-03|1081.02
#2014-12-04|1083.17
#2014-12-05|1082.65
#2014-12-08|1061.84
#2014-12-09|1065.58
#2014-12-10|1038.47
#2014-12-11|1036.06
#2014-12-12|1004.37
#2014-12-15| 997.37
#2014-12-16| 990.44
#2014-12-17|1019.87
#2014-12-18|1042.44
#2014-12-19|1053.54
#2014-12-22|1052.50
#2014-12-23|1062.27
#2014-12-24|1060.63
#2014-12-25| .
#2014-12-26|1065.16
#2014-12-29|1063.82
#2014-12-30|1061.99
#2014-12-31|1051.81
#2015-01-01| .
#2015-01-02|1053.97
#2015-01-05|1022.57
#2015-01-06|1014.66
#2015-01-07|1022.65
#2015-01-08|1046.83
#2015-01-09|1040.98
#2015-01-12|1035.95
#2015-01-13|1024.83
#2015-01-14|1010.95
#2015-01-15|1009.47
#2015-01-16|1028.48
#2015-01-19| .
#2015-01-20|1029.20
#2015-01-21|1040.81
#2015-01-22|1053.67
#2015-01-23|1034.11
#2015-01-26|1038.68
#2015-01-27|1030.75
#2015-01-28|1011.07
#2015-01-29|1022.20
#2015-01-30|1020.70
#2015-02-02|1029.59
#2015-02-03|1057.45
#2015-02-04|1050.45
#2015-02-05|1077.22
#2015-02-06|1073.95
#2015-02-09|1073.71
#2015-02-10|1076.06
#2015-02-11|1072.88
#2015-02-12|1092.96
#2015-02-13|1102.04
#2015-02-16| .
#2015-02-17|1102.94
#2015-02-18|1103.17
#2015-02-19|1107.10
#2015-02-20|1112.15
#2015-02-23|1110.52
#2015-02-24|1115.72
#2015-02-25|1113.50
#2015-02-26|1107.07
#2015-02-27|1104.41
#2015-03-02|1110.87
#2015-03-03|1104.99
#2015-03-04|1101.56
#2015-03-05|1097.29
#2015-03-06|1080.59
#2015-03-09|1081.46
#2015-03-10|1062.30
#2015-03-11|1063.42
#2015-03-12|1074.56
#2015-03-13|1062.71
#2015-03-16|1059.71
#2015-03-17|1047.50
#2015-03-18|1068.31
#2015-03-19|1049.11
#2015-03-20|1058.34
#2015-03-23|1060.24
#2015-03-24|1056.35
#2015-03-25|1045.80
#2015-03-26|1047.70
#2015-03-27|1047.58
#2015-03-30|1063.63
#2015-03-31|1054.37
#2015-04-01|1050.96
#2015-04-02|1054.08
#2015-04-03| .
#2015-04-06|1063.06
#2015-04-07|1062.46
#2015-04-08|1063.77
#2015-04-09|1067.35
#2015-04-10|1069.18
#2015-04-13|1064.59
#2015-04-14|1070.57
#2015-04-15|1084.85
#2015-04-16|1081.88
#2015-04-17|1076.63
#2015-04-20|1084.59
#2015-04-21|1075.74
#2015-04-22|1079.23
#2015-04-23|1082.63
#2015-04-24|1089.94
#2015-04-27|1101.21
#2015-04-28|1106.17
#2015-04-29|1106.91
#2015-04-30|1095.95
#2015-05-01|1111.50
#2015-05-04|1109.65
#2015-05-05|1096.45
#2015-05-06|1096.43
#2015-05-07|1098.27
#2015-05-08|1115.42
#2015-05-11|1111.09
#2015-05-12|1099.49
#2015-05-13|1094.49
#2015-05-14|1105.34
#2015-05-15|1110.86
#2015-05-18|1106.15
#2015-05-19|1098.98
#2015-05-20|1099.98
#2015-05-21|1104.58
#2015-05-22|1102.54
#2015-05-25| .
#2015-05-26|1088.65
#2015-05-27|1096.48
#2015-05-28|1099.19
#2015-05-29|1093.28
#2015-06-01|1094.34
#2015-06-02|1101.32
#2015-06-03|1104.66
#2015-06-04|1090.70
#2015-06-05|1085.81
#2015-06-08|1080.56
#2015-06-09|1082.37
#2015-06-10|1093.60
#2015-06-11|1094.60
#2015-06-12|1087.93
#2015-06-15|1081.15
#2015-06-16|1088.73
#2015-06-17|1092.94
#2015-06-18|1101.83
#2015-06-19|1094.56
#2015-06-22|1096.18
#2015-06-23|1095.21
#2015-06-24|1086.36
#2015-06-25|1084.43
#2015-06-26|1082.18
#2015-06-29|1054.09
#2015-06-30|1054.10
#2015-07-01|1055.48
#2015-07-02|1051.56
#2015-07-03| .
#2015-07-06|1040.15
#2015-07-07|1034.93
#2015-07-08|1009.84
#2015-07-09|1012.74
#2015-07-10|1025.61
#2015-07-13|1039.15
#2015-07-14|1047.36
#2015-07-15|1035.90
#2015-07-16|1033.46
#2015-07-17|1021.23
#2015-07-20|1008.21
#2015-07-21|1003.43
#2015-07-22| 997.10
#2015-07-23| 983.91
#2015-07-24| 959.38
#2015-07-27| 948.56
#2015-07-28| 973.11
#2015-07-29| 982.65
#2015-07-30| 983.77
#2015-07-31| 981.56
#2015-08-03| 971.99
#2015-08-04| 974.01
#2015-08-05| 978.11
#2015-08-06| 976.37
#2015-08-07| 959.45
#2015-08-10| 986.89
#2015-08-11| 962.88
#2015-08-12| 964.41
#2015-08-13| 959.82
#2015-08-14| 964.26
#2015-08-17| 971.29
#2015-08-18| 962.55
#2015-08-19| 949.71
#2015-08-20| 934.40
#2015-08-21| 910.65
#2015-08-24| 870.08
#2015-08-25| 856.55
#2015-08-26| 876.39
#2015-08-27| 913.95
#2015-08-28| 920.34
#2015-08-31| 916.08
#2015-09-01| 883.22
#2015-09-02| 895.02
#2015-09-03| 900.95
#2015-09-04| 881.08
#2015-09-07| .
#2015-09-08| 905.86
#2015-09-09| 900.31
#2015-09-10| 901.33
#2015-09-11| 900.25
#2015-09-14| 887.77
#2015-09-15| 896.34
#2015-09-16| 913.73
#2015-09-17| 908.84
#2015-09-18| 891.14
#2015-09-21| 895.10
#2015-09-22| 879.65
#2015-09-23| 863.08
#2015-09-24| 864.22
#2015-09-25| 861.60
#2015-09-28| 830.01
#2015-09-29| 834.91
#2015-09-30| 853.34
#2015-10-01| 861.36
#2015-10-02| 883.14
#2015-10-05| 910.94
#2015-10-06| 927.15
#2015-10-07| 940.49
#2015-10-08| 954.52
#2015-10-09| 952.44
#2015-10-12| 943.24
#2015-10-13| 940.70
#2015-10-14| 950.58
#2015-10-15| 953.94
#2015-10-16| 954.02
#2015-10-19| 945.14
#2015-10-20| 947.82
#2015-10-21| 936.69
#2015-10-22| 964.48
#2015-10-23| 973.66
#2015-10-26| 966.67
#2015-10-27| 961.87
#2015-10-28| 977.82
#2015-10-29| 976.54
#2015-10-30| 977.90
#2015-11-02| 984.44
#2015-11-03| 991.11
#2015-11-04| 983.62
#2015-11-05| 976.77
#2015-11-06| 979.43
#2015-11-09| 971.79
#2015-11-10| 965.92
#2015-11-11| 964.60
#2015-11-12| 943.57
#2015-11-13| 957.39
#2015-11-16| 970.44
#2015-11-17| 968.00
#2015-11-18| 986.78
#2015-11-19| 985.57
#2015-11-20| 982.63
#2015-11-23| 983.00
#2015-11-24| 992.04
#2015-11-25| 985.98
#2015-11-26| .
#2015-11-27| 984.36
#2015-11-30| 987.19
#2015-12-01| 993.75
#2015-12-02| 979.06
#2015-12-03| 971.75
#2015-12-04| 988.95
#2015-12-07| 969.51
#2015-12-08| 947.91
#2015-12-09| 982.34
#2015-12-10| 975.01
#2015-12-11| 948.74
#2015-12-14| 933.65
#2015-12-15| 937.72
#2015-12-16| 947.26
#2015-12-17| 929.02
#2015-12-18| 917.34
#2015-12-21| 924.92
#2015-12-22| 938.24
#2015-12-23| 960.99
#2015-12-24| 959.90
#2015-12-25| .
#2015-12-28| 951.93
#2015-12-29| 962.59
#2015-12-30| 952.74
#2015-12-31| 945.23
#2016-01-01| .
#2016-01-04| 928.77
#2016-01-05| 929.38
#2016-01-06| 905.34
#2016-01-07| 878.64
#2016-01-08| 870.01
#2016-01-11| 855.50
#2016-01-12| 856.40
#2016-01-13| 836.52
#2016-01-14| 847.62
#2016-01-15| 827.96
#2016-01-18| .
#2016-01-19| 817.87
#2016-01-20| 811.88
#2016-01-21| 819.44
#2016-01-22| 834.07
#2016-01-25| 812.28
#2016-01-26| 828.00
#2016-01-27| 819.86
#2016-01-28| 823.67
#2016-01-29| 846.08
#2016-02-01| 850.30
#2016-02-02| 846.20
#2016-02-03| 876.36
#2016-02-04| 896.02
#2016-02-05| 886.85
#2016-02-08| 864.79
#2016-02-09| 870.90
#2016-02-10| 864.75
#2016-02-11| 847.69
#2016-02-12| 873.49
#2016-02-15| .
#2016-02-16| 887.24
#2016-02-17| 904.87
#2016-02-18| 899.67
#2016-02-19| 890.57
#2016-02-22| 908.20
#2016-02-23| 883.72
#2016-02-24| 891.88
#2016-02-25| 903.34
#2016-02-26| 915.98
#2016-02-29| 909.95
#2016-03-01| 933.29
#2016-03-02| 938.72
#2016-03-03| 945.25
#2016-03-04| 959.46
#2016-03-07| 970.11
#2016-03-08| 946.33
#2016-03-09| 955.25
#2016-03-10| 961.93
#2016-03-11| 978.79
#2016-03-14| 971.27
#2016-03-15| 963.19
#2016-03-16| 982.10
#2016-03-17|1004.87
#2016-03-18|1005.33
#2016-03-21|1004.78
#2016-03-22|1007.83
#2016-03-23| 989.58
#2016-03-24| 991.14
#2016-03-25| .
#2016-03-28| 995.81
#2016-03-29|1005.89
#2016-03-30|1013.62
#2016-03-31|1006.11
#2016-04-01|1013.95
#2016-04-04|1001.33
#2016-04-05| 995.48
#2016-04-06|1005.58
#2016-04-07| 988.76
#2016-04-08| 998.43
#2016-04-11|1007.72
#2016-04-12|1021.03
#2016-04-13|1033.21
#2016-04-14|1032.67
#2016-04-15|1038.69
#2016-04-18|1043.98
#2016-04-19|1067.69
#2016-04-20|1067.27
#2016-04-21|1059.59
#2016-04-22|1065.80
#2016-04-25|1055.47
#2016-04-26|1066.46
#2016-04-27|1077.06
#2016-04-28|1068.86
#2016-04-29|1065.99
#2016-05-02|1068.26
#2016-05-03|1046.82
#2016-05-04|1038.25
#2016-05-05|1033.94
#2016-05-06|1045.16
#2016-05-09|1021.49
#2016-05-10|1040.33
#2016-05-11|1040.47
#2016-05-12|1036.66
#2016-05-13|1025.30
#2016-05-16|1044.73
#2016-05-17|1040.40
#2016-05-18|1018.89
#2016-05-19|1021.24
#2016-05-20|1023.56
#2016-05-23|1028.39
#2016-05-24|1031.28
#2016-05-25|1046.38
#2016-05-26|1039.55
#2016-05-27|1039.82
#2016-05-30| .
#2016-05-31|1035.29
#2016-06-01|1039.29
#2016-06-02|1040.16
#2016-06-03|1048.40
#2016-06-06|1063.82
#2016-06-07|1065.53
#2016-06-08|1076.57
#2016-06-09|1064.31
#2016-06-10|1059.04
#2016-06-13|1046.66
#2016-06-14|1039.01
#2016-06-15|1046.37
#2016-06-16|1046.09
#2016-06-17|1050.74
#2016-06-20|1058.88
#2016-06-21|1054.37
#2016-06-22|1055.00
#2016-06-23|1072.46
#2016-06-24|1019.20
#2016-06-27| 984.47
#2016-06-28|1000.39
#2016-06-29|1017.23
#2016-06-30|1037.95
#2016-07-01|1045.02
#2016-07-04| .
#2016-07-05|1023.31
#2016-07-06|1031.28
#2016-07-07|1034.60
#2016-07-08|1061.66
#2016-07-11|1066.47
#2016-07-12|1090.31
#2016-07-13|1094.80
#2016-07-14|1100.67
#2016-07-15|1106.41
#2016-07-18|1107.85
#2016-07-19|1097.57
#2016-07-20|1097.59
#2016-07-21|1091.83
#2016-07-22|1090.02
#2016-07-25|1086.50
#2016-07-26|1093.27
#2016-07-27|1091.68
#2016-07-28|1092.35
#2016-07-29|1082.96
#2016-08-01|1077.96
#2016-08-02|1076.06
#2016-08-03|1080.98
#2016-08-04|1081.08
#2016-08-05|1083.89
#2016-08-08|1086.73
#2016-08-09|1085.16
#2016-08-10|1084.15
#2016-08-11|1089.75
#2016-08-12|1080.50
#2016-08-15|1093.47
#2016-08-16|1088.70
#2016-08-17|1087.53
#2016-08-18|1096.59
#2016-08-19|1099.85
#2016-08-22|1096.68
#2016-08-23|1102.89
#2016-08-24|1084.78
#2016-08-25|1092.46
#2016-08-26|1085.72
#2016-08-29|1097.24
#2016-08-30|1093.78
#2016-08-31|1084.65
#2016-09-01|1088.50
#2016-09-02|1097.98
#2016-09-05| .
#2016-09-06|1102.01
#2016-09-07|1099.54
#2016-09-08|1088.92
#2016-09-09|1050.98
#2016-09-12|1065.08
#2016-09-13|1041.73
#2016-09-14|1036.33
#2016-09-15|1045.42
#2016-09-16|1042.50
#2016-09-19|1049.39
#2016-09-20|1045.46
#2016-09-21|1067.24
#2016-09-22|1071.78
#2016-09-23|1063.51
#2016-09-26|1059.02
#2016-09-27|1062.47
#2016-09-28|1081.90
#2016-09-29|1074.87
#2016-09-30|1085.04
#2016-10-03|1081.95
#2016-10-04|1060.32
#2016-10-05|1065.78
#2016-10-06|1070.99
#2016-10-07|1050.27
#2016-10-10|1053.70
#2016-10-11|1031.66
#2016-10-12|1030.52
#2016-10-13|1022.91
#2016-10-14|1021.74
#2016-10-17|1022.77
#2016-10-18|1035.69
#2016-10-19|1047.36
#2016-10-20|1049.48
#2016-10-21|1045.50
#2016-10-24|1046.84
#2016-10-25|1041.38
#2016-10-26|1039.98
#2016-10-27|1035.35
#2016-10-28|1041.17
#2016-10-31|1044.48
#2016-11-01|1037.44
#2016-11-02|1027.53
#2016-11-03|1030.21
#2016-11-04|1036.57
#2016-11-07|1052.25
#2016-11-08|1057.13
#2016-11-09|1085.24
#2016-11-10|1097.92
#2016-11-11|1086.92
#2016-11-14|1093.35
#2016-11-15|1102.96
#2016-11-16|1101.89
#2016-11-17|1099.70
#2016-11-18|1098.42
#2016-11-21|1114.04
#2016-11-22|1124.35
#2016-11-23|1131.98
#2016-11-24| .
#2016-11-25|1134.06
#2016-11-28|1128.67
#2016-11-29|1128.51
#2016-11-30|1136.76
#2016-12-01|1134.69
#2016-12-02|1138.33
#2016-12-05|1155.85
#2016-12-06|1156.05
#2016-12-07|1175.82
#2016-12-08|1185.70
#2016-12-09|1182.53
#2016-12-12|1173.83
#2016-12-13|1170.58
#2016-12-14|1154.12
#2016-12-15|1159.56
#2016-12-16|1148.53
#2016-12-19|1145.30
#2016-12-20|1148.78
#2016-12-21|1147.47
#2016-12-22|1140.09
#2016-12-23|1143.70
#2016-12-26| .
#2016-12-27|1149.68
#2016-12-28|1135.83
#2016-12-29|1138.87
#2016-12-30|1127.61
#2017-01-02| .
#2017-01-03|1137.92
#2017-01-04|1161.87
#2017-01-05|1158.41
#2017-01-06|1157.54
#2017-01-09|1152.06
#2017-01-10|1159.29
#2017-01-11|1169.53
#2017-01-12|1165.77
#2017-01-13|1164.90
#2017-01-16| .
#2017-01-17|1159.56
#2017-01-18|1168.62
#2017-01-19|1161.44
#2017-01-20|1173.32
#2017-01-23|1178.70
#2017-01-24|1208.32
#2017-01-25|1209.62
#2017-01-26|1204.39
#2017-01-27|1202.30
#2017-01-30|1192.29
#2017-01-31|1186.13
#2017-02-01|1195.44
#2017-02-02|1192.80
#2017-02-03|1193.77
#2017-02-06|1193.70
#2017-02-07|1185.30
#2017-02-08|1190.28
#2017-02-09|1194.15
#2017-02-10|1206.01
#2017-02-13|1217.33
#2017-02-14|1218.35
#2017-02-15|1217.55
#2017-02-16|1216.76
#2017-02-17|1215.95
#2017-02-20| .
#2017-02-21|1224.51
#2017-02-22|1212.85
#2017-02-23|1198.86
#2017-02-24|1199.10
#2017-02-27|1195.46
#2017-02-28|1198.78
#2017-03-01|1222.90
#2017-03-02|1201.96
#2017-03-03|1202.99
#2017-03-06|1191.80
#2017-03-07|1182.85
#2017-03-08|1183.39
#2017-03-09|1173.58
#2017-03-10|1177.09
#2017-03-13|1182.71
#2017-03-14|1173.31
#2017-03-15|1199.64
#2017-03-16|1195.04
#2017-03-17|1202.10
#2017-03-20|1204.88
#2017-03-21|1178.78
#2017-03-22|1184.51
#2017-03-23|1186.11
#2017-03-24|1175.34
#2017-03-27|1175.48
#2017-03-28|1190.39
#2017-03-29|1191.30
#2017-03-30|1197.36
#2017-03-31|1200.37
#2017-04-03|1197.14
#2017-04-04|1203.18
#2017-04-05|1192.83
#2017-04-06|1199.34
#2017-04-07|1201.80
#2017-04-10|1202.76
#2017-04-11|1206.04
#2017-04-12|1182.45
#2017-04-13|1167.30
#2017-04-14| .
#2017-04-17|1176.02
#2017-04-18|1174.26
#2017-04-19|1172.76
#2017-04-20|1189.19
#2017-04-21|1184.85
#2017-04-24|1201.97
#2017-04-25|1216.85
#2017-04-26|1215.85
#2017-04-27|1213.43
#2017-04-28|1202.17
#2017-05-01|1200.26
#2017-05-02|1193.28
#2017-05-03|1175.26
#2017-05-04|1173.11
#2017-05-05|1189.05
#2017-05-08|1177.35
#2017-05-09|1171.97
#2017-05-10|1179.25
#2017-05-11|1175.23
#2017-05-12|1172.59
#2017-05-15|1187.69
#2017-05-16|1189.86
#2017-05-17|1165.73
#2017-05-18|1162.41
#2017-05-19|1177.34
#2017-05-22|1178.16
#2017-05-23|1184.14
#2017-05-24|1189.27
#2017-05-25|1185.74
#2017-05-26|1187.55
#2017-05-29| .
#2017-05-30|1185.01
#2017-05-31|1183.43
#2017-06-01|1197.99
#2017-06-02|1199.01
#2017-06-05|1192.25
#2017-06-06|1192.41
#2017-06-07|1188.66
#2017-06-08|1196.11
#2017-06-09|1209.80
#2017-06-12|1203.81
#2017-06-13|1218.58
#2017-06-14|1200.90
#2017-06-15|1183.70
#2017-06-16|1187.97
#2017-06-19|1198.96
#2017-06-20|1190.74
#2017-06-21|1179.99
#2017-06-22|1183.12
#2017-06-23|1191.24
#2017-06-26|1191.14
#2017-06-27|1182.09
#2017-06-28|1199.63
#2017-06-29|1190.06
#2017-06-30|1198.02
#2017-07-03|1207.88
#2017-07-04| .
#2017-07-05|1203.23
#2017-07-06|1195.59
#2017-07-07|1201.84
#2017-07-10|1212.87
#2017-07-11|1216.16
#2017-07-12|1224.74
#2017-07-13|1231.67
#2017-07-14|1236.59
#2017-07-17|1241.02
#2017-07-18|1237.62
#2017-07-19|1251.42
#2017-07-20|1238.53
#2017-07-21|1237.70
#2017-07-24|1234.47
#2017-07-25|1255.68
#2017-07-26|1245.85
#2017-07-27|1238.98
#2017-07-28|1236.41
#2017-07-31|1236.09
#2017-08-01|1237.90
#2017-08-02|1239.37
#2017-08-03|1232.69
#2017-08-04|1238.09
#2017-08-07|1242.26
#2017-08-08|1230.10
#2017-08-09|1227.59
#2017-08-10|1208.29
#2017-08-11|1205.88
#2017-08-14|1216.91
#2017-08-15|1217.00
#2017-08-16|1231.06
#2017-08-17|1206.82
#2017-08-18|1207.65
#2017-08-21|1212.05
#2017-08-22|1227.59
#2017-08-23|1229.41
#2017-08-24|1229.67
#2017-08-25|1232.71
#2017-08-28|1237.03
#2017-08-29|1232.83
#2017-08-30|1234.88
#2017-08-31|1243.99
#2017-09-01|1254.78
#2017-09-04| .
#2017-09-05|1241.39
#2017-09-06|1245.08
#2017-09-07|1247.65
#2017-09-08|1241.59
#2017-09-11|1256.06
#2017-09-12|1262.25
#2017-09-13|1256.68
#2017-09-14|1261.33
#2017-09-15|1263.35
#2017-09-18|1276.11
#2017-09-19|1286.57
#2017-09-20|1289.06
#2017-09-21|1282.98
#2017-09-22|1281.21
#2017-09-25|1280.00
#2017-09-26|1278.29
#2017-09-27|1282.23
#2017-09-28|1290.16
#2017-09-29|1288.32
#2017-10-02|1305.58
#2017-10-03|1312.97
#2017-10-04|1311.86
#2017-10-05|1319.45
#2017-10-06|1314.79
#2017-10-09|1310.04
#2017-10-10|1309.60
#2017-10-11|1311.39
#2017-10-12|1317.21
#2017-10-13|1324.94
#2017-10-16|1325.48
#2017-10-17|1318.54
#2017-10-18|1316.59
#2017-10-19|1320.33
#2017-10-20|1332.62
#2017-10-23|1322.06
#2017-10-24|1334.06
#2017-10-25|1328.68
#2017-10-26|1335.34
#2017-10-27|1332.00
#2017-10-30|1330.75
#2017-10-31|1330.46
#2017-11-01|1337.63
#2017-11-02|1334.69
#2017-11-03|1333.58
#2017-11-06|1337.30
#2017-11-07|1334.61
#2017-11-08|1335.45
#2017-11-09|1319.96
#2017-11-10|1317.23
#2017-11-13|1324.75
#2017-11-14|1310.43
#2017-11-15|1300.55
#2017-11-16|1311.35
#2017-11-17|1315.83
#2017-11-20|1320.42
#2017-11-21|1328.98
#2017-11-22|1330.25
#2017-11-23| .
#2017-11-24|1335.71
#2017-11-27|1330.63
#2017-11-28|1343.15
#2017-11-29|1339.14
#2017-11-30|1342.75
#2017-12-01|1336.03
#2017-12-04|1343.11
#2017-12-05|1336.45
#2017-12-06|1330.26
#2017-12-07|1340.33
#2017-12-08|1345.00
#2017-12-11|1349.54
#2017-12-12|1353.16
#2017-12-13|1359.54
#2017-12-14|1341.76
#2017-12-15|1355.08
#2017-12-18|1377.68
#2017-12-19|1380.08
#2017-12-20|1388.94
#2017-12-21|1391.79
#2017-12-22|1393.80
#2017-12-25| .
#2017-12-26|1399.25
#2017-12-27|1400.79
#2017-12-28|1411.57
#2017-12-29|1404.29
#2018-01-01| .
#2018-01-02|1432.03
#2018-01-03|1436.56
#2018-01-04|1444.21
#2018-01-05|1455.71
#2018-01-08|1458.41
#2018-01-09|1449.82
#2018-01-10|1450.56
#2018-01-11|1472.33
#2018-01-12|1473.16
#2018-01-15| .
#2018-01-16|1450.62
#2018-01-17|1454.68
#2018-01-18|1449.47
#2018-01-19|1462.63
#2018-01-22|1460.52
#2018-01-23|1457.48
#2018-01-24|1465.08
#2018-01-25|1474.04
#2018-01-26|1477.88
#2018-01-29|1466.41
#2018-01-30|1448.47
#2018-01-31|1449.35
#2018-02-01|1436.60
#2018-02-02|1398.40
#2018-02-05|1351.64
#2018-02-06|1374.33
#2018-02-07|1361.16
#2018-02-08|1310.34
#2018-02-09|1331.07
#2018-02-12|1354.75
#2018-02-13|1357.35
#2018-02-14|1388.43
#2018-02-15|1395.19
#2018-02-16|1397.03
#2018-02-19| .
#2018-02-20|1393.60
#2018-02-21|1389.61
#2018-02-22|1395.36
#2018-02-23|1415.61
#2018-02-26|1417.32
#2018-02-27|1399.48
#2018-02-28|1373.32
#2018-03-01|1372.14
#2018-03-02|1371.31
#2018-03-05|1388.80
#2018-03-06|1401.25
#2018-03-07|1397.86
#2018-03-08|1394.33
#2018-03-09|1415.08
#2018-03-12|1415.75
#2018-03-13|1408.67
#2018-03-14|1392.00
#2018-03-15|1381.74
#2018-03-16|1387.38
#2018-03-19|1365.92
#2018-03-20|1361.51
#2018-03-21|1380.26
#2018-03-22|1332.85
#2018-03-23|1304.30
#2018-03-26|1331.37
#2018-03-27|1316.28
#2018-03-28|1299.71
#2018-03-29|1327.17
#2018-03-30| .
#2018-04-02|1296.35
#2018-04-03|1315.41
#2018-04-04|1323.98
#2018-04-05|1353.56
#2018-04-06|1319.34
#2018-04-09|1319.96
#2018-04-10|1353.61
#2018-04-11|1340.92
#2018-04-12|1359.52
#2018-04-13|1359.00
#2018-04-16|1378.31
#2018-04-17|1393.51
#2018-04-18|1408.74
#2018-04-19|1394.71
#2018-04-20|1384.63
#2018-04-23|1375.31
#2018-04-24|1338.33
#2018-04-25|1344.40
#2018-04-26|1352.50
#2018-04-27|1346.62
#2018-04-30|1323.31
#2018-05-01|1318.97
#2018-05-02|1320.68
#2018-05-03|1321.01
#2018-05-04|1342.79
#2018-05-07|1343.98
#2018-05-08|1340.05
#2018-05-09|1363.00
#2018-05-10|1376.08
#2018-05-11|1373.18
#2018-05-14|1379.36
#2018-05-15|1375.39
#2018-05-16|1395.35
#2018-05-17|1401.65
#2018-05-18|1399.21
#2018-05-21|1407.99
#2018-05-22|1395.37
#2018-05-23|1389.82
#2018-05-24|1384.32
#2018-05-25|1374.47
#2018-05-28| .
#2018-05-29|1348.51
#2018-05-30|1368.10
#2018-05-31|1354.14
#2018-06-01|1376.42
#2018-06-04|1384.70
#2018-06-05|1396.27
#2018-06-06|1427.44
#2018-06-07|1417.80
#2018-06-08|1422.33
#2018-06-11|1421.71
#2018-06-12|1420.45
#2018-06-13|1405.93
#2018-06-14|1406.47
#2018-06-15|1394.72
#2018-06-18|1391.27
#2018-06-19|1364.05
#2018-06-20|1358.71
#2018-06-21|1345.75
#2018-06-22|1365.92
#2018-06-25|1342.82
#2018-06-26|1349.54
#2018-06-27|1342.73
#2018-06-28|1350.41
#2018-06-29|1352.98
#2018-07-02|1346.58
#2018-07-03|1340.31
#2018-07-04| .
#2018-07-05|1353.58
#2018-07-06|1358.68
#2018-07-09|1374.36
#2018-07-10|1386.28
#2018-07-11|1359.18
#2018-07-12|1361.18
#2018-07-13|1360.64
#2018-07-16|1350.02
#2018-07-17|1370.13
#2018-07-18|1374.68
#2018-07-19|1359.64
#2018-07-20|1354.86
#2018-07-23|1351.05
#2018-07-24|1369.14
#2018-07-25|1379.18
#2018-07-26|1393.58
#2018-07-27|1387.61
#2018-07-30|1382.78
#2018-07-31|1399.69
#2018-08-01|1383.17
#2018-08-02|1368.32
#2018-08-03|1380.82
#2018-08-06|1386.03
#2018-08-07|1389.70
#2018-08-08|1387.85
#2018-08-09|1394.31
#2018-08-10|1375.61
#2018-08-13|1361.02
#2018-08-14|1371.44
#2018-08-15|1343.65
#2018-08-16|1355.30
#2018-08-17|1365.36
#2018-08-20|1375.84
#2018-08-21|1383.54
#2018-08-22|1380.81
#2018-08-23|1368.02
#2018-08-24|1386.02
#2018-08-27|1405.15
#2018-08-28|1400.78
#2018-08-29|1409.45
#2018-08-30|1391.46
#2018-08-31|1390.07
#2018-09-03| .
#2018-09-04|1378.06
#2018-09-05|1386.62
#2018-09-06|1386.71
#2018-09-07|1378.29
#2018-09-10|1377.94
#2018-09-11|1377.87
#2018-09-12|1378.28
#2018-09-13|1379.87
#2018-09-14|1380.38
#2018-09-17|1383.92
#2018-09-18|1382.62
#2018-09-19|1395.75
#2018-09-20|1411.06
#2018-09-21|1409.30
#2018-09-24|1389.17
#2018-09-25|1387.08
#2018-09-26|1369.86
#2018-09-27|1356.49
#2018-09-28|1348.12
#2018-10-01|1356.59
#2018-10-02|1362.02
#2018-10-03|1356.63
#2018-10-04|1349.70
#2018-10-05|1336.60
#2018-10-08|1336.84
#2018-10-09|1290.40
#2018-10-10|1259.01
#2018-10-11|1247.28
#2018-10-12|1251.27
#2018-10-15|1245.01
#2018-10-16|1264.67
#2018-10-17|1255.86
#2018-10-18|1240.36
#2018-10-19|1233.46
#2018-10-22|1219.16
#2018-10-23|1201.44
#2018-10-24|1156.27
#2018-10-25|1179.61
#2018-10-26|1168.71
#2018-10-29|1164.54
#2018-10-30|1184.71
#2018-10-31|1203.33
#2018-11-01|1250.58
#2018-11-02|1250.93
#2018-11-05|1252.87
#2018-11-06|1266.22
#2018-11-07|1293.58
#2018-11-08|1284.51
#2018-11-09|1266.22
#2018-11-12|1247.21
#2018-11-13|1243.10
#2018-11-14|1245.47
#2018-11-15|1263.38
#2018-11-16|1270.96
#2018-11-19|1247.59
#2018-11-20|1219.30
#2018-11-21|1232.86
#2018-11-22| .
#2018-11-23|1218.46
#2018-11-26|1232.45
#2018-11-27|1215.60
#2018-11-28|1233.38
#2018-11-29|1238.60
#2018-11-30|1247.29
#2018-12-03|1268.82
#2018-12-04|1225.38
#2018-12-05| .
#2018-12-06|1208.80
#2018-12-07|1176.73
#2018-12-10|1173.06
#2018-12-11|1166.38
#2018-12-12|1177.41
#2018-12-13|1166.53
#2018-12-14|1152.26
#2018-12-17|1129.72
#2018-12-18|1136.76
#2018-12-19|1121.86
#2018-12-20|1110.34
#2018-12-21|1099.86
#2018-12-24|1072.57
#2018-12-25| .
#2018-12-26|1124.33
#2018-12-27|1143.55
#2018-12-28|1136.17
#2018-12-31|1146.70
#2019-01-01| .
#2019-01-02|1153.98
#2019-01-03|1121.34
#2019-01-04|1169.47
#2019-01-07|1171.84
#2019-01-08|1186.78
#2019-01-09|1190.88
#2019-01-10|1197.60
#2019-01-11|1194.39
#2019-01-14|1185.07
#2019-01-15|1177.52
#2019-01-16|1186.80
#2019-01-17|1210.07
#2019-01-18|1228.74
#2019-01-21| .
#2019-01-22|1206.33
#2019-01-23|1200.34
#2019-01-24|1194.50
#2019-01-25|1222.76
#2019-01-28|1221.90
#2019-01-29|1232.15
#2019-01-30|1249.42
#2019-01-31|1221.29
#2019-02-01|1225.52
#2019-02-04|1226.74
#2019-02-05|1234.20
#2019-02-06|1227.23
#2019-02-07|1205.91
#2019-02-08|1202.39
#2019-02-11|1206.36
#2019-02-12|1230.09
#2019-02-13|1233.09
#2019-02-14|1224.60
#2019-02-15|1242.28
#2019-02-18| .
#2019-02-19|1253.80
#2019-02-20|1277.80
#2019-02-21|1270.90
#2019-02-22|1275.77
#2019-02-25|1285.55
#2019-02-26|1276.12
#2019-02-27|1275.59
#2019-02-28|1258.50
#2019-03-01|1262.54
#2019-03-04|1265.57
#2019-03-05|1258.42
#2019-03-06|1259.50
#2019-03-07|1248.25
#2019-03-08|1245.04
#2019-03-11|1263.39
#2019-03-12|1268.39
#2019-03-13|1273.85
#2019-03-14|1257.91
#2019-03-15|1257.97
#2019-03-18|1263.49
#2019-03-19|1260.93
#2019-03-20|1256.86
#2019-03-21|1275.17
#2019-03-22|1235.30
#2019-03-25|1230.61
#2019-03-26|1237.53
#2019-03-27|1236.46
#2019-03-28|1245.87
#2019-03-29|1254.74
#2019-04-01|1277.06
#2019-04-02|1275.39
#2019-04-03|1291.33
#2019-04-04|1303.23
#2019-04-05|1304.68
#2019-04-08|1306.75
#2019-04-09|1295.80
#2019-04-10|1299.44
#2019-04-11|1299.52
#2019-04-12|1315.76
#2019-04-15|1309.24
#2019-04-16|1317.57
#2019-04-17|1311.64
#2019-04-18|1309.41
#2019-04-19| .
#2019-04-22|1296.61
#2019-04-23|1302.75
#2019-04-24|1295.78
#2019-04-25|1276.08
#2019-04-26|1287.30
#2019-04-29|1286.41
#2019-04-30|1288.01
#2019-05-01|1260.91
#2019-05-02|1247.68
#2019-05-03|1265.61
#2019-05-06|1243.43
#2019-05-07|1215.83
#2019-05-08|1213.03
#2019-05-09|1203.63
#2019-05-10|1211.51
#2019-05-13|1177.74
#2019-05-14|1187.95
#2019-05-15|1184.03
#2019-05-16|1195.60
#2019-05-17|1187.87
#2019-05-20|1173.22
#2019-05-21|1193.33
#2019-05-22|1183.24
#2019-05-23|1163.37
#2019-05-24|1166.22
#2019-05-27| .
#2019-05-28|1159.58
#2019-05-29|1160.19
#2019-05-30|1159.89
#2019-05-31|1146.41
#2019-06-03|1195.01
#2019-06-04|1224.32
#2019-06-05|1228.88
#2019-06-06|1236.70
#2019-06-07|1245.31
#2019-06-10|1250.17
#2019-06-11|1252.72
#2019-06-12|1254.93
#2019-06-13|1265.82
#2019-06-14|1260.34
#2019-06-17|1248.91
#2019-06-18|1258.96
#2019-06-19|1262.21
#2019-06-20|1277.79
#2019-06-21|1274.76
#2019-06-24|1278.38
#2019-06-25|1278.93
#2019-06-26|1277.35
#2019-06-27|1283.73
#2019-06-28|1299.83
#2019-07-01|1306.55
#2019-07-02|1301.61
#2019-07-03|1307.15
#2019-07-04| .
#2019-07-05|1301.34
#2019-07-08|1285.14
#2019-07-09|1270.91
#2019-07-10|1269.95
#2019-07-11|1274.24
#2019-07-12|1288.53
#2019-07-15|1291.40
#2019-07-16|1297.78
#2019-07-17|1286.18
#2019-07-18|1290.31
#2019-07-19|1294.49
#2019-07-22|1294.50
#2019-07-23|1314.56
#2019-07-24|1317.05
#2019-07-25|1309.54
#2019-07-26|1310.50
#2019-07-29|1306.51
#2019-07-30|1317.92
#2019-07-31|1296.50
#2019-08-01|1279.46
#2019-08-02|1255.87
#2019-08-05|1225.12
#2019-08-06|1230.23
#2019-08-07|1244.13
#2019-08-08|1270.95
#2019-08-09|1255.32
#2019-08-12|1230.20
#2019-08-13|1244.33
#2019-08-14|1206.26
#2019-08-15|1205.04
#2019-08-16|1223.91
#2019-08-19|1236.13
#2019-08-20|1223.52
#2019-08-21|1231.84
#2019-08-22|1223.22
#2019-08-23|1190.92
#2019-08-26|1194.26
#2019-08-27|1194.30
#2019-08-28|1206.42
#2019-08-29|1222.44
#2019-08-30|1233.10
#2019-09-02| .
#2019-09-03|1222.44
#2019-09-04|1240.35
#2019-09-05|1247.85
#2019-09-06|1251.72
#2019-09-09|1255.58
#2019-09-10|1270.22
#2019-09-11|1281.14
#2019-09-12|1284.06
#2019-09-13|1299.87
#2019-09-16|1281.48
#2019-09-17|1284.29
#2019-09-18|1284.33
#2019-09-19|1283.41
#2019-09-20|1279.65
#2019-09-23|1277.08
#2019-09-24|1260.97
#2019-09-25|1271.02
#2019-09-26|1265.23
#2019-09-27|1263.67
#2019-09-30|1271.60
#2019-10-01|1241.65
#2019-10-02|1220.40
#2019-10-03|1226.58
#2019-10-04|1233.92
#2019-10-07|1223.56
#2019-10-08|1199.58
#2019-10-09|1208.49
#2019-10-10|1219.52
#2019-10-11|1249.70
#2019-10-14|1239.00
#2019-10-15|1244.52
#2019-10-16|1245.29
#2019-10-17|1249.04
#2019-10-18|1250.58
#2019-10-21|1247.84
#2019-10-22|1243.42
#2019-10-23|1252.39
#2019-10-24|1261.12
#2019-10-25|1274.60
#2019-10-28|1278.64
#2019-10-29|1288.24
#2019-10-30|1282.44
#2019-10-31|1273.41
#2019-11-01|1299.17
#2019-11-04|1316.32
#2019-11-05|1326.25
#2019-11-06|1320.60
#2019-11-07|1336.06
#2019-11-08|1340.72
#2019-11-11|1338.74
#2019-11-12|1339.32
#2019-11-13|1325.01
#2019-11-14|1329.22
#2019-11-15|1329.90
#2019-11-18|1325.56
#2019-11-19|1320.61
#2019-11-20|1304.11
#2019-11-21|1304.08
#2019-11-22|1307.08
#2019-11-25|1315.14
#2019-11-26|1321.58
#2019-11-27|1325.31
#2019-11-28|1325.31
#2019-11-29|1317.73
#2019-12-02|1312.36
#2019-12-03|1297.77
#2019-12-04|1298.07
#2019-12-05|1306.65
#2019-12-06|1323.12
#2019-12-09|1321.50
#2019-12-10|1315.47
#2019-12-11|1323.59
#2019-12-12|1343.05
#2019-12-13|1330.78
#2019-12-16|1334.61
#2019-12-17|1339.50
#2019-12-18|1336.02
#2019-12-19|1341.05
#2019-12-20|1342.18
#2019-12-23|1350.11
#2019-12-24|1351.66
#2019-12-25| .
#2019-12-26|1356.18
#2019-12-27|1351.69
#2019-12-30|1348.00
#2019-12-31|1357.81
#2020-01-01| .
#2020-01-02|1343.11
#2020-01-03|1321.57
#2020-01-06|1315.32
#2020-01-07|1313.97
#2020-01-08|1313.12
#2020-01-09|1314.63
#2020-01-10|1305.82
#2020-01-13|1325.42
#2020-01-14|1325.98
#2020-01-15|1330.99
#2020-01-16|1335.36
#2020-01-17|1341.48
#2020-01-20| .
#2020-01-21|1325.22
#2020-01-22|1314.90
#2020-01-23|1311.34
#2020-01-24|1300.66
#2020-01-27|1268.71
#2020-01-28|1279.10
#2020-01-29|1286.83
#2020-01-30|1277.70
#2020-01-31|1249.75
#2020-02-03|1268.59
#2020-02-04|1288.51
#2020-02-05|1314.23
#2020-02-06|1311.07
#2020-02-07|1290.74
#2020-02-10|1289.21
#2020-02-11|1300.13
#2020-02-12|1311.42
#2020-02-13|1301.20
#2020-02-14|1297.50
#2020-02-17| .
#2020-02-18|1293.82
#2020-02-19|1301.02
#2020-02-20|1305.93
#2020-02-21|1305.26
#2020-02-24|1267.37
#2020-02-25|1211.74
#2020-02-26|1201.77
#2020-02-27|1143.17
#2020-02-28|1131.90
#2020-03-02|1176.70
#2020-03-03|1167.03
#2020-03-04|1207.07
#2020-03-05|1173.50
#2020-03-06|1146.33
#2020-03-09|1022.13
#2020-03-10|1067.67
#2020-03-11|1009.14
#2020-03-12| 911.28
#2020-03-13| 968.01
#2020-03-16| 866.85
#2020-03-17| 931.83
#2020-03-18| 859.23
#2020-03-19| 875.33
#2020-03-20| 844.87
#2020-03-23| 795.45
#2020-03-24| 900.88
#2020-03-25| 925.71
#2020-03-26| 967.27
#2020-03-27| 925.70
#2020-03-30| 948.32
#2020-03-31| 937.39
#2020-04-01| 898.96
#2020-04-02| 913.04
#2020-04-03| 893.72
#2020-04-06| 959.68
#2020-04-07| 986.46
#2020-04-08|1037.13
#2020-04-09|1092.86
#2020-04-10|1092.86
#2020-04-13|1071.09
#2020-04-14|1079.41
#2020-04-15|1024.27
#2020-04-16|1021.46
#2020-04-17|1062.07
#2020-04-20|1038.51
#2020-04-21|1016.76
#2020-04-22|1043.75
#2020-04-23|1058.69
#2020-04-24|1080.14
#2020-04-27|1114.42
#2020-04-28|1135.46
#2020-04-29|1166.66
#2020-04-30|1127.37
#2020-05-01|1102.01
#2020-05-04|1103.91
#2020-05-05|1116.36
#2020-05-06|1099.42
#2020-05-07|1121.85
#2020-05-08|1154.57
#2020-05-11|1136.18
#2020-05-12|1116.70
#2020-05-13|1090.78
#2020-05-14|1107.38
#2020-05-15|1116.90
#2020-05-18|1170.53
#2020-05-19|1161.51
#2020-05-20|1177.77
#2020-05-21|1165.64
#2020-05-22|1164.92
#2020-05-25|1164.92
#2020-05-26|1195.82
#2020-05-27|1208.44
#2020-05-28|1209.69
#2020-05-29|1207.25
#2020-06-01|1216.04
#2020-06-02|1237.52
#2020-06-03|1263.30
#2020-06-04|1268.78
#2020-06-05|1295.28
#2020-06-08|1311.75
#2020-06-09|1299.48
#2020-06-10|1285.25
#2020-06-11|1176.96
#2020-06-12|1200.45
#2020-06-15|1210.70
#2020-06-16|1230.28
#2020-06-17|1219.34
#2020-06-18|1215.41
#2020-06-19|1210.06
#2020-06-22|1216.28
#2020-06-23|1217.84
#2020-06-24|1180.47
#2020-06-25|1199.77
#2020-06-26|1184.07
#2020-06-29|1207.13
#2020-06-30|1228.09
#2020-07-01|1224.15
#2020-07-02|1241.46
#2020-07-03| .
#2020-07-06|1259.54
#2020-07-07|1262.82
#2020-07-08|1246.08
#2020-07-09|1231.12
#2020-07-10|1252.67
#2020-07-13|1253.31
#2020-07-14|1284.92
#2020-07-15|1309.45
#2020-07-16|1311.17
#2020-07-17|1319.77
#2020-07-20|1305.61
#2020-07-21|1312.69
#2020-07-22|1331.29
#2020-07-23|1327.66
#2020-07-24|1325.56
#2020-07-27|1347.51
#2020-07-28|1311.07
#2020-07-29|1325.19
#2020-07-30|1291.91
#2020-07-31|1292.10
#2020-08-03|1281.35
#2020-08-04|1300.20
#2020-08-05|1324.73
#2020-08-06|1323.72
#2020-08-07|1330.50
#2020-08-10|1351.24
#2020-08-11|1341.82
#2020-08-12|1348.24
#2020-08-13|1346.15
#2020-08-14|1348.10
#2020-08-17|1355.88
#2020-08-18|1351.82
#2020-08-19|1345.02
#2020-08-20|1341.18
#2020-08-21|1330.57
#2020-08-24|1358.81
#2020-08-25|1350.14
#2020-08-26|1361.83
#2020-08-27|1359.10
#2020-08-28|1378.59
#2020-08-31|1358.64
#2020-09-01|1395.19
#2020-09-02|1429.56
#2020-09-03|1391.23
#2020-09-04|1397.40
#2020-09-07| .
#2020-09-08|1367.88
#2020-09-09|1403.60
#2020-09-10|1385.52
#2020-09-11|1405.38
#2020-09-14|1427.10
#2020-09-15|1434.52
#2020-09-16|1435.52
#2020-09-17|1448.39
#2020-09-18|1422.28
#2020-09-21|1373.73
#2020-09-22|1377.83
#2020-09-23|1332.16
#2020-09-24|1343.08
#2020-09-25|1349.36
#2020-09-28|1371.80
#2020-09-29|1361.68
#2020-09-30|1376.76
#2020-10-01|1359.23
#2020-10-02|1373.10
#2020-10-05|1401.98
#2020-10-06|1378.56
#2020-10-07|1413.06
#2020-10-08|1420.31
#2020-10-09|1431.56
#2020-10-12|1430.73
#2020-10-13|1417.51
#2020-10-14|1426.94
#2020-10-15|1425.54
#2020-10-16|1431.41
#2020-10-19|1415.12
#2020-10-20|1418.73
#2020-10-21|1413.38
#2020-10-22|1420.43
#2020-10-23|1425.36
#2020-10-26|1389.78
#2020-10-27|1375.45
#2020-10-28|1331.35
#2020-10-29|1358.92
#2020-10-30|1355.79
#2020-11-02|1403.03
#2020-11-03|1424.53
#2020-11-04|1395.98
#2020-11-05|1451.81
#2020-11-06|1459.42
#2020-11-09|1502.18
#2020-11-10|1506.72
#2020-11-11|1475.16
#2020-11-12|1440.80
#2020-11-13|1470.63
#2020-11-16|1508.22
#2020-11-17|1503.48
#2020-11-18|1489.58
#2020-11-19|1494.52
#2020-11-20|1492.39
#2020-11-23|1512.59
#2020-11-24|1555.30
#2020-11-25|1538.08
#2020-11-26|1538.08
#2020-11-27|1546.55
#2020-11-30|1529.95
#2020-12-01|1546.61
#2020-12-02|1531.93
#2020-12-03|1524.39
#2020-12-04|1562.23
#2020-12-07|1548.79
#2020-12-08|1560.14
#2020-12-09|1561.69
#2020-12-10|1553.71
#2020-12-11|1546.24
#2020-12-14|1522.64
#2020-12-15|1551.45
#2020-12-16|1547.81
#2020-12-17|1559.53
#2020-12-18|1558.12
#2020-12-21|1551.52
#2020-12-22|1537.54
#2020-12-23|1542.54
#2020-12-24|1549.86
#2020-12-25|1549.86
#2020-12-28|1541.48
#2020-12-29|1537.55
#2020-12-30|1562.50
#2020-12-31|1563.54
#2021-01-01|1563.54
#2021-01-04|1561.40
#2021-01-05|1607.00
#2021-01-06|1677.12
#2021-01-07|1689.65
#2021-01-08|1675.20
#2021-01-11|1669.00
#2021-01-12|1699.81
#2021-01-13|1678.88
#2021-01-14|1681.58
#2021-01-15|1651.13
#2021-01-18|1651.13
#2021-01-19|1663.69
#2021-01-20|1665.59
#2021-01-21|1640.40
#2021-01-22|1636.59
#2021-01-25|1621.38
#2021-01-26|1589.94
#2021-01-27|1546.01
#2021-01-28|1570.18
#2021-01-29|1534.15
#2021-02-01|1565.56
#2021-02-02|1582.51
#2021-02-03|1596.42
#2021-02-04|1578.98
#2021-02-05|1605.31
#2021-02-08|1628.91
#2021-02-09|1621.04
#2021-02-10|1616.22
#2021-02-11|1617.63
#2021-02-12|1637.98
#2021-02-15|1637.98
#2021-02-16|1641.74
#2021-02-17|1638.21
#2021-02-18|1622.22
#2021-02-19|1665.91
#2021-02-22|1681.57
#2021-02-23|1681.32
#2021-02-24|1707.63
#2021-02-25|1663.87
#2021-02-26|1631.22
#2021-03-01|1671.16
#2021-03-02|1684.97
#2021-03-03|1669.84
#2021-03-04|1625.12
#2021-03-05|1676.17
#2021-03-08|1690.13
#2021-03-09|1689.56
#2021-03-10|1721.38
#2021-03-11|1744.78
#2021-03-12|1750.15
#2021-03-15|1754.69
#2021-03-16|1729.79
#2021-03-17|1751.84
#2021-03-18|1737.05
#2021-03-19|1732.81
#2021-03-22|1725.44
#2021-03-23|1671.75
#2021-03-24|1682.79
#2021-03-25|1704.52
#2021-03-26|1752.90
#2021-03-29|1741.97
#2021-03-30|1744.80
#2021-03-31|1745.46
#2021-04-01|1768.01
#2021-04-02|1768.01
#2021-04-05|1784.67
#2021-04-06|1784.42
#2021-04-07|1754.53
#2021-04-08|1755.42
#2021-04-09|1764.71
#2021-04-12|1767.50
#2021-04-13|1760.73
#2021-04-14|1785.00
#2021-04-15|1806.72
#2021-04-16|1819.41
#2021-04-19|1807.00
#2021-04-20|1783.67
#2021-04-21|1816.59
#2021-04-22|1779.04
#2021-04-23|1817.30
#2021-04-26|1842.55
#2021-04-27|1831.97
#2021-04-28|1846.01
#2021-04-29|1846.91
#2021-04-30|1823.79
#2021-05-03|1858.32
#2021-05-04|1880.82
#2021-05-05|1913.47
#2021-05-06|1926.95
#2021-05-07|1950.11
#2021-05-10|1938.17
#2021-05-11|1951.78
#2021-05-12|1893.99
#2021-05-13|1921.64
#2021-05-14|1949.36
#2021-05-17|1977.36
#2021-05-18|1953.60
#2021-05-19|1915.02
#2021-05-20|1912.53
#2021-05-21|1916.83
#2021-05-24|1933.90
#2021-05-25|1913.36
#2021-05-26|1923.28
#2021-05-27|1942.05
#2021-05-28|1943.76
#2021-05-31|1943.76
#2021-06-01|1981.01
#2021-06-02|1963.04
#2021-06-03|1956.09
#2021-06-04|1962.59
#2021-06-07|1944.63
#2021-06-08|1953.08
#2021-06-09|1940.71
#2021-06-10|1930.79
#2021-06-11|1939.07
#2021-06-14|1908.92
#2021-06-15|1898.89
#2021-06-16|1875.40
#2021-06-17|1818.91
#2021-06-18|1785.26
#2021-06-21|1824.87
#2021-06-22|1830.06
#2021-06-23|1824.51
#2021-06-24|1830.30
#2021-06-25|1826.98
#2021-06-28|1817.22
#2021-06-29|1819.79
#2021-06-30|1830.97
#2021-07-01|1840.23
#2021-07-02|1844.71
#2021-07-05|1844.71
#2021-07-06|1811.05
#2021-07-07|1828.96
#2021-07-08|1801.60
#2021-07-09|1846.50
#2021-07-12|1854.21
#2021-07-13|1831.84
#2021-07-14|1821.32
#2021-07-15|1819.51
#2021-07-16|1781.46
#2021-07-19|1742.22
#2021-07-20|1772.43
#2021-07-21|1797.20
#2021-07-22|1797.57
#2021-07-23|1809.88
#2021-07-26|1834.51
#2021-07-27|1834.77
#2021-07-28|1840.73
#2021-07-29|1874.18
#2021-07-30|1874.05
#2021-08-02|1847.44
#2021-08-03|1869.51
#2021-08-04|1833.85
#2021-08-05|1833.28
#2021-08-06|1857.38
#2021-08-09|1853.08
#2021-08-10|1890.20
#2021-08-11|1913.26
#2021-08-12|1906.54
#2021-08-13|1907.58
#2021-08-16|1888.38
#2021-08-17|1853.88
#2021-08-18|1829.85
#2021-08-19|1801.01
#2021-08-20|1808.02
#2021-08-23|1838.03
#2021-08-24|1858.65
#2021-08-25|1862.81
#2021-08-26|1847.57
#2021-08-27|1883.80
#2021-08-30|1879.19
#2021-08-31|1869.83
#2021-09-01|1861.82
#2021-09-02|1876.37
#2021-09-03|1867.27
#2021-09-06|1867.27
#2021-09-07|1855.87
#2021-09-08|1837.62
#2021-09-09|1838.69
#2021-09-10|1838.21
#2021-09-13|1833.77
#2021-09-14|1810.47
#2021-09-15|1840.89
#2021-09-16|1812.40
#2021-09-17|1769.48
#2021-09-20|1721.93
#2021-09-21|1710.52
#2021-09-22|1734.68
#2021-09-23|1763.89
#2021-09-24|1764.64
#2021-09-27|1791.55
#2021-09-28|1777.56
#2021-09-29|1765.53
#2021-09-30|1740.98
#2021-10-01|1764.59
#2021-10-04|1756.96
#2021-10-05|1770.46
#2021-10-06|1759.70
#2021-10-07|1790.59
#2021-10-08|1783.87
#2021-10-11|1794.63
#2021-10-12|1803.96
#2021-10-13|1816.65
#2021-10-14|1861.88
#2021-10-15|1874.40
#2021-10-18|1875.69
#2021-10-19|1881.47
#2021-10-20|1892.20
#2021-10-21|1880.03
#2021-10-22|1878.77
#2021-10-25|1909.85
#2021-10-26|1909.89
#2021-10-27|1859.38
#2021-10-28|1881.91
#2021-10-29|1876.78
#2021-11-01|1883.63
#2021-11-02|1890.74
#2021-11-03|1913.44
#2021-11-04|1904.26
#2021-11-05|1929.39
#2021-11-08|1958.50
#2021-11-09|1962.52
#2021-11-10|1942.41
#2021-11-11|1979.42
#2021-11-12|1994.97
#2021-11-15|1981.61
#2021-11-16|1965.55
#2021-11-17|1948.69
#2021-11-18|1942.31
#2021-11-19|1936.10
#2021-11-22|1948.22
#2021-11-23|1952.40
#2021-11-24|1939.81
#2021-11-25|1939.81
#2021-11-26|1900.05
#2021-11-29|1904.34
#2021-11-30|1845.36
#2021-12-01|1812.36
#2021-12-02|1840.64
#2021-12-03|1836.95
#2021-12-06|1870.22
#2021-12-07|1909.39
#2021-12-08|1918.43
#2021-12-09|1904.16
#2021-12-10|1914.13
#2021-12-13|1894.29
#2021-12-14|1894.73
#2021-12-15|1886.23
#2021-12-16|1913.76
#2021-12-17|1900.76
#2021-12-20|1862.50
#2021-12-21|1895.74
#2021-12-22|1912.87
#2021-12-23|1934.38
#2021-12-24|1934.38
#2021-12-27|1965.22
#2021-12-28|1973.02
#2021-12-29|1981.64
#2021-12-30|1974.65
#2021-12-31|1983.69
#2022-01-03|1967.03
#2022-01-04|1998.01
#2022-01-05|1991.05
#2022-01-06|1966.46
#2022-01-07|1974.91
#2022-01-10|1953.40
#2022-01-11|1980.64
#2022-01-12|2006.63
#2022-01-13|1994.27
#2022-01-14|1986.39
#2022-01-17|1986.39
#2022-01-18|1958.62
#2022-01-19|1950.81
#2022-01-20|1912.98
#2022-01-21|1851.03
#2022-01-24|1850.36
#2022-01-25|1838.27
#2022-01-26|1814.02
#2022-01-27|1810.04
#2022-01-28|1811.35
#2022-01-31|1844.11
#2022-02-01|1886.44
#2022-02-02|1895.83
#2022-02-03|1869.44
#2022-02-04|1847.87
#2022-02-07|1841.40
#2022-02-08|1877.04
#2022-02-09|1924.97
#2022-02-10|1908.23
#2022-02-11|1891.50
#2022-02-14|1876.16
#2022-02-15|1915.00
#2022-02-16|1931.67
#2022-02-17|1895.54
#2022-02-18|1886.77
#2022-02-21|1886.77
#2022-02-22|1867.31
#2022-02-23|1848.00
#2022-02-24|1856.29
#2022-02-25|1929.94
#2022-02-28|1919.17
#2022-03-01|1896.86
#2022-03-02|1941.39
#2022-03-03|1952.64
#2022-03-04|1960.78
#2022-03-07|1905.50
#2022-03-08|1890.58
#2022-03-09|1929.90
#2022-03-10|1956.78
#2022-03-11|1937.90
#2022-03-14|1910.28
#2022-03-15|1920.29
#2022-03-16|1949.27
#2022-03-17|1999.44
#2022-03-18|2010.42
#2022-03-21|2050.39
#2022-03-22|2059.21
#2022-03-23|2067.68
#2022-03-24|2111.45
#2022-03-25|2130.89
#2022-03-28|2110.33
#2022-03-29|2114.20
#2022-03-30|2120.29
#2022-03-31|2101.79
#2022-04-01|2125.10
#2022-04-04|2121.56
#2022-04-05|2095.28
#2022-04-06|2071.73
#2022-04-07|2084.70
#2022-04-08|2093.46
#2022-04-11|2082.39
#2022-04-12|2093.96
#2022-04-13|2136.53
#2022-04-14|2125.92
#2022-04-15|2125.92
#2022-04-18|2138.24
#2022-04-19|2159.94
#2022-04-20|2155.78
#2022-04-21|2100.47
#2022-04-22|2027.29
#2022-04-25|2007.10
#2022-04-26|1966.43
#2022-04-27|1994.38
#2022-04-28|2022.44
#2022-04-29|1975.20
#2022-05-02|1966.64
#2022-05-03|1994.63
#2022-05-04|2059.95
#2022-05-05|1988.76
#2022-05-06|1965.85
#2022-05-09|1890.28
#2022-05-10|1880.51
#2022-05-11|1879.05
#2022-05-12|1863.58
#2022-05-13|1897.31
#2022-05-16|1895.11
#2022-05-17|1957.63
#2022-05-18|1891.55
#2022-05-19|1907.28
#2022-05-20|1897.98
#2022-05-23|1931.57
#2022-05-24|1914.23
#2022-05-25|1931.04
#2022-05-26|1971.28
#2022-05-27|2022.00
#2022-05-30|2022.00
#2022-05-31|1989.98
#2022-06-01|1973.52
#2022-06-02|2023.33
#2022-06-03|1998.51
#2022-06-06|2017.75
#2022-06-07|2038.58
#2022-06-08|1989.37
#2022-06-09|1937.25
#2022-06-10|1886.16
#2022-06-13|1797.17
#2022-06-14|1786.63
#2022-06-15|1780.94
#2022-06-16|1716.00
#2022-06-17|1712.38
#2022-06-20|1712.38
#2022-06-21|1734.78
#2022-06-22|1701.52
#2022-06-23|1669.06
#2022-06-24|1740.42
#2022-06-27|1732.93
#2022-06-28|1712.17
#2022-06-29|1695.77
#2022-06-30|1675.17
#2022-07-01|1683.10
#2022-07-04|1683.10
#2022-07-05|1649.35
#2022-07-06|1653.26
#2022-07-07|1685.31
#2022-07-08|1665.30
#2022-07-11|1649.69
#2022-07-12|1643.90
#2022-07-13|1632.27
#2022-07-14|1595.35
#2022-07-15|1621.50
#2022-07-18|1633.07
#2022-07-19|1682.06
#2022-07-20|1685.62
#2022-07-21|1705.82
#2022-07-22|1682.11
#2022-07-25|1690.05
#2022-07-26|1680.28
#2022-07-27|1716.28
#2022-07-28|1740.28
#2022-07-29|1775.55
#2022-08-01|1757.68
#2022-08-02|1742.43
#2022-08-03|1741.17
#2022-08-04|1751.23
#2022-08-05|1772.31
#2022-08-08|1782.78
#2022-08-09|1778.26
#2022-08-10|1826.61
#2022-08-11|1838.06
#2022-08-12|1870.32
#2022-08-15|1858.55
#2022-08-16|1874.75
#2022-08-17|1843.10
#2022-08-18|1855.20
#2022-08-19|1817.42
#2022-08-22|1792.15
#2022-08-23|1822.06
#2022-08-24|1830.47
#2022-08-25|1880.45
#2022-08-26|1828.82
#2022-08-29|1810.77
#2022-08-30|1761.17
#2022-08-31|1736.71
#2022-09-01|1704.01
#2022-09-02|1704.68
#2022-09-05|1704.68
#2022-09-06|1704.44
#2022-09-07|1740.99
#2022-09-08|1768.66
#2022-09-09|1809.37
#2022-09-12|1810.91
#2022-09-13|1741.30
#2022-09-14|1707.31
#2022-09-15|1680.00
#2022-09-16|1654.03
#2022-09-19|1689.75
#2022-09-20|1653.82
#2022-09-21|1617.87
#2022-09-22|1598.13
#2022-09-23|1556.63
#2022-09-26|1528.83
#2022-09-27|1538.23
#2022-09-28|1580.81
#2022-09-29|1551.19
#2022-09-30|1545.96
#2022-10-03|1607.92
#2022-10-04|1666.80
#2022-10-05|1645.05
#2022-10-06|1631.22
#2022-10-07|1587.64
#2022-10-10|1602.19
#2022-10-11|1588.71
#2022-10-12|1571.21
#2022-10-13|1614.92
#2022-10-14|1554.92
#2022-10-17|1596.04
#2022-10-18|1627.46
#2022-10-19|1605.28
#2022-10-20|1606.56
#2022-10-21|1673.91
#2022-10-24|1670.28
#2022-10-25|1705.42
#2022-10-26|1712.28
#2022-10-27|1706.52
#2022-10-28|1709.61
#2022-10-31|1696.44
#2022-11-01|1702.24
#2022-11-02|1643.58
#2022-11-03|1650.38
#2022-11-04|1726.16
#2022-11-07|1733.93
#2022-11-08|1770.43
#2022-11-09|1724.24
#2022-11-10|1826.35
#2022-11-11|1857.70
#2022-11-14|1857.17
#2022-11-15|1846.88
#2022-11-16|1819.19
#2022-11-17|1801.01
#2022-11-18|1806.07
#2022-11-21|1817.28
#2022-11-22|1866.37
#2022-11-23|1865.53
#2022-11-24|1865.53
#2022-11-25|1856.88
#2022-11-28|1812.68
#2022-11-29|1831.59
#2022-11-30|1879.40
#2022-12-01|1879.69
#2022-12-02|1904.22
#2022-12-05|1863.96
#2022-12-06|1847.67
#2022-12-07|1846.42
#2022-12-08|1854.73
#2022-12-09|1830.84
#2022-12-12|1848.51
#2022-12-13|1866.81
#2022-12-14|1844.62
#2022-12-15|1783.22
#2022-12-16|1783.27
#2022-12-19|1757.46
#2022-12-20|1775.27
#2022-12-21|1797.54
#2022-12-22|1776.96
#2022-12-23|1789.75
#2022-12-26|1789.75
#2022-12-27|1794.30
#2022-12-28|1760.44
#2022-12-29|1780.88
#2022-12-30|1770.23
#2023-01-02|1770.23
#2023-01-03|1774.80
#2023-01-04|1814.92
#2023-01-05|1808.18
#2023-01-06|1870.97
#2023-01-09|1880.26
#2023-01-10|1913.70
#2023-01-11|1937.96
#2023-01-12|1954.43
#2023-01-13|1963.54
#2023-01-16|1963.54
#2023-01-17|1938.49
#2023-01-18|1915.34
#2023-01-19|1899.51
#2023-01-20|1942.72
#2023-01-23|1955.71
#2023-01-24|1956.96
#2023-01-25|1973.20
#2023-01-26|1998.80
#2023-01-27|1998.21
#2023-01-30|1974.50
#2023-01-31|2017.64
#2023-02-01|2043.91
#2023-02-02|2035.20
#2023-02-03|2006.02
#2023-02-06|1975.80
#2023-02-07|1985.54
#2023-02-08|1966.52
#2023-02-09|1929.86
#2023-02-10|1939.96
#2023-02-13|1952.82
#2023-02-14|1962.34
#2023-02-15|1967.93
#2023-02-16|1964.68
#2023-02-17|1935.78
#2023-02-20|1935.78
#2023-02-21|1897.00
#2023-02-22|1903.30
#2023-02-23|1902.76
#2023-02-24|1897.57
#2023-02-27|1914.49
#2023-02-28|1923.67
#2023-03-01|1946.55
#2023-03-02|1971.13
#2023-03-03|1997.15
#2023-03-06|1959.70
#2023-03-07|1910.91
#2023-03-08|1923.84
#2023-03-09|1870.87
#2023-03-10|1821.62
#2023-03-13|1806.83
#2023-03-14|1826.07
#2023-03-15|1756.31
#2023-03-16|1772.89
#2023-03-17|1752.23
#2023-03-20|1785.84
#2023-03-21|1811.28
#2023-03-22|1775.11
#2023-03-23|1771.08
#2023-03-24|1783.80
#2023-03-27|1797.94
#2023-03-28|1810.16
#2023-03-29|1832.63
#2023-03-30|1845.49
#2023-03-31|1875.39
#2023-04-03|1881.33
#2023-04-04|1841.97
#2023-04-05|1836.35
#2023-04-06|1830.85
#2023-04-07|1830.85
#2023-04-10|1847.33
#2023-04-11|1865.26
#2023-04-12|1864.53
#2023-04-13|1883.61
#2023-04-14|1873.02
#2023-04-17|1875.91
#2023-04-18|1882.86
#2023-04-19|1870.51
#2023-04-20|1864.49
#2023-04-21|1837.95
#2023-04-24|1852.52
#2023-04-25|1798.90
#2023-04-26|1778.00
#2023-04-27|1808.70
#2023-04-28|1823.91
#2023-05-01|1820.34
#2023-05-02|1808.86
#2023-05-03|1794.26
#2023-05-04|1773.05
#2023-05-05|1804.42
#2023-05-08|1799.37
#2023-05-09|1781.22
#2023-05-10|1774.67
#2023-05-11|1749.18
#2023-05-12|1751.18
#2023-05-15|1771.95
#2023-05-16|1737.62
#2023-05-17|1756.79
#2023-05-18|1764.99
#2023-05-19|1760.27
#2023-05-22|1757.39
#2023-05-23|1739.45
#2023-05-24|1709.39
#2023-05-25|1699.73
#2023-05-26|1709.62
#2023-05-29|1709.62
#2023-05-30|1693.07
#2023-05-31|1671.00
#2023-06-01|1692.19
#2023-06-02|1761.99
#2023-06-05|1755.92
#2023-06-06|1776.41
#2023-06-07|1803.33
#2023-06-08|1792.53
#2023-06-09|1776.27
#2023-06-12|1784.68
#2023-06-13|1830.72
#2023-06-14|1817.80
#2023-06-15|1836.46
#2023-06-16|1836.82
#2023-06-19|1836.82
#2023-06-20|1813.29
#2023-06-21|1818.88
#2023-06-22|1807.87
#2023-06-23|1792.46
#2023-06-26|1814.97
#2023-06-27|1840.73
#2023-06-28|1826.88
#2023-06-29|1849.90
#2023-06-30|1869.88
#2023-07-03|1883.74
#2023-07-04|1883.74
#2023-07-05|1842.50
#2023-07-06|1826.12
#2023-07-07|1853.03
#2023-07-10|1859.03
#2023-07-11|1878.36
#2023-07-12|1906.72
#2023-07-13|1916.47
#2023-07-14|1895.01
#2023-07-17|1892.10
#2023-07-18|1907.42
#2023-07-19|1903.53
#2023-07-20|1897.81
#2023-07-21|1891.92
#2023-07-24|1900.22
#2023-07-25|1934.49
#2023-07-26|1927.78
#2023-07-27|1914.82
#2023-07-28|1928.48
#2023-07-31|1947.47
#2023-08-01|1932.68
#2023-08-02|1901.57
#2023-08-03|1883.23
#2023-08-04|1878.07
#2023-08-07|1888.42
#2023-08-08|1867.43
#2023-08-09|1867.54
#2023-08-10|1860.03
#2023-08-11|1855.42
#2023-08-14|1867.11
#2023-08-15|1826.64
#2023-08-16|1815.79
#2023-08-17|1819.59
#2023-08-18|1817.53
#2023-08-21|1819.36
#2023-08-22|1819.40
#2023-08-23|1820.89
#2023-08-24|1808.30
#2023-08-25|1815.05
#2023-08-28|1830.28
#2023-08-29|1865.20
#2023-08-30|1869.61
#2023-08-31|1868.72
#2023-09-01|1885.98
#2023-09-04|1885.98
#2023-09-05|1855.50
#2023-09-06|1846.55
#2023-09-07|1827.95
#2023-09-08|1824.55
#2023-09-11|1827.05
#2023-09-12|1823.37
#2023-09-13|1812.51
#2023-09-14|1841.84
#2023-09-15|1824.08
#2023-09-18|1816.98
#2023-09-19|1816.14
#2023-09-20|1795.31
#2023-09-21|1760.23
#2023-09-22|1759.06
#2023-09-25|1772.54
#2023-09-26|1745.08
#2023-09-27|1748.15
#2023-09-28|1764.67
#2023-09-29|1761.62
#2023-10-02|1738.78
#2023-10-03|1733.54
#2023-10-04|1747.49
#2023-10-05|1724.93
#2023-10-06|1743.16
#2023-10-09|1751.01
#2023-10-10|1771.67
#2023-10-11|1773.67
#2023-10-12|1754.97
#2023-10-13|1748.68
#2023-10-16|1761.37
#2023-10-17|1779.65
#2023-10-18|1733.33
#2023-10-19|1714.77
#2023-10-20|1691.96
#2023-10-23|1672.46
#2023-10-24|1692.78
#2023-10-25|1669.74
#2023-10-26|1687.98
#2023-10-27|1689.54
#2023-10-30|1708.28
#2023-10-31|1715.67
#2023-11-01|1720.68
#2023-11-02|1752.33
#2023-11-03|1774.42
#2023-11-06|1763.95
#2023-11-07|1724.78
#2023-11-08|1728.01
#2023-11-09|1721.92
#2023-11-10|1747.33
#2023-11-13|1744.05
#2023-11-14|1793.11
#2023-11-15|1803.26
#2023-11-16|1805.44
#2023-11-17|1807.03
#2023-11-20|1811.61
#2023-11-21|1818.92
#2023-11-22|1819.16
#2023-11-23|1819.16
#2023-11-24|1825.75
#2023-11-27|1823.67
#2023-11-28|1826.11
#2023-11-29|1832.73
#2023-11-30|1849.88
#2023-12-01|1873.32
#2023-12-04|1851.99
#2023-12-05|1823.88
#2023-12-06|1818.49
#2023-12-07|1825.71
#2023-12-08|1832.64
#2023-12-11|1846.48
#2023-12-12|1860.65
#2023-12-13|1877.38
#2023-12-14|1913.60
#2023-12-15|1909.81
#2023-12-18|1919.93
#2023-12-19|1941.45
#2023-12-20|1914.04
#2023-12-21|1934.46
#2023-12-22|1945.90
#2023-12-25|1945.90
#2023-12-26|1953.77
#2023-12-27|1958.20
#2023-12-28|1946.87
#2023-12-29|1938.67
#2024-01-01|1938.67
#2024-01-02|1935.27
#2024-01-03|1913.60
#2024-01-04|1904.78
#2024-01-05|1908.65
#2024-01-08|1916.67
#2024-01-09|1892.15
#2024-01-10|1887.62
#2024-01-11|1883.78
#2024-01-12|1885.16
#2024-01-15|1885.16
#2024-01-16|1863.48
#2024-01-17|1847.58
#2024-01-18|1857.37
#2024-01-19|1862.05
#2024-01-22|1868.28
#2024-01-23|1877.66
#2024-01-24|1860.78
#2024-01-25|1876.75
#2024-01-26|1876.43
#2024-01-29|1885.47
#2024-01-30|1897.49
#2024-01-31|1874.81
#2024-02-01|1895.15
#2024-02-02|1882.39
#2024-02-05|1831.94
#2024-02-06|1863.41
#2024-02-07|1872.52
#2024-02-08|1865.08
#2024-02-09|1872.06
#2024-02-12|1883.93
#2024-02-13|1855.44
#2024-02-14|1864.77
#2024-02-15|1910.66
#2024-02-16|1918.65
#2024-02-19|1918.65
#2024-02-20|1910.48
#2024-02-21|1920.93
#2024-02-22|1938.42
#2024-02-23|1950.15
#2024-02-26|1937.48
#2024-02-27|1943.48
#2024-02-28|1949.06
#2024-02-29|1960.05
#2024-03-01|1967.36
#2024-03-04|1984.96
#2024-03-05|1974.41
#2024-03-06|1989.08
#2024-03-07|2013.51
#2024-03-08|2004.28
#2024-03-11|2025.28
#2024-03-12|2021.46
#2024-03-13|2045.14
#2024-03-14|2029.89
#2024-03-15|2036.52
#2024-03-18|2039.76
#2024-03-19|2040.04
#2024-03-20|2062.32
#2024-03-21|2067.75
#2024-03-22|2055.97
#2024-03-25|2055.38
#2024-03-26|2050.49
#2024-03-27|2083.57
#2024-03-28|2088.85
#2024-03-29|2088.85
#2024-04-01|2089.75
#2024-04-02|2084.88
#2024-04-03|2100.89
#2024-04-04|2079.82
#2024-04-05|2103.10
#2024-04-08|2097.95
#2024-04-09|2103.28
#2024-04-10|2072.62
#2024-04-11|2064.90
#2024-04-12|2032.50
#2024-04-15|2022.72
#2024-04-16|2010.77
#2024-04-17|2012.39
#2024-04-18|2010.61
#2024-04-19|2012.41
#2024-04-22|2009.33
#2024-04-23|1990.63
#2024-04-24|1992.02
#2024-04-25|2006.88
#2024-04-26|2014.32
#2024-04-29|2033.47
#2024-04-30|1998.27
#2024-05-01|1999.50
#2024-05-02|1979.06
#2024-05-03|1998.36
#2024-05-06|2009.81
#2024-05-07|2032.66
#2024-05-08|2024.30
#2024-05-09|2048.36
#2024-05-10|2050.89
#2024-05-13|2051.69
#2024-05-14|2056.17
#2024-05-15|2058.51
#2024-05-16|2050.01
#2024-05-17|2070.23
#2024-05-20|2078.94
#2024-05-21|2076.29
#2024-05-22|2053.08
#2024-05-23|2038.20
#2024-05-24|2054.04
#2024-05-27|2054.04
#2024-05-28|2048.66
#2024-05-29|2019.58
#2024-05-30|2033.61
#2024-05-31|2058.85
#2024-06-03|2044.38
#2024-06-04|2016.11
#2024-06-05|2032.24
#2024-06-06|2037.83
#2024-06-07|2024.24
#2024-06-10|2022.40
#2024-06-11|2019.60
#2024-06-12|2021.43
#2024-06-13|2017.33
#2024-06-14|1996.78
#2024-06-17|2008.54
#2024-06-18|2014.27
#2024-06-19|2014.27
#2024-06-20|2022.62
#2024-06-21|2024.86
#2024-06-24|2035.48
#2024-06-25|2007.68
#2024-06-26|2005.59
#2024-06-27|1997.80
#2024-06-28|1996.78
#2024-07-01|1967.41
#2024-07-02|1973.97
#2024-07-03|1993.58
#2024-07-04|1993.58
#2024-07-05|1996.79
#2024-07-08|2001.91
#2024-07-09|1982.63
#2024-07-10|2005.51
#2024-07-11|2029.38
#2024-07-12|2049.25
#2024-07-15|2046.56
#2024-07-16|2082.67
#2024-07-17|2081.06
#2024-07-18|2055.00
#2024-07-19|2038.13
#2024-07-22|2041.73
#2024-07-23|2039.56
#2024-07-24|2019.28
#2024-07-25|2023.23
#2024-07-26|2052.70
#2024-07-29|2053.44
#2024-07-30|2043.89
#2024-07-31|2067.22
#2024-08-01|2059.77
#2024-08-02|2020.80
#2024-08-05|1976.53
#2024-08-06|1991.48
#2024-08-07|1965.21
#2024-08-08|1998.96
#2024-08-09|1997.93
#2024-08-12|1990.18
#2024-08-13|2009.85
#2024-08-14|2006.62
#2024-08-15|2033.75
#2024-08-16|2039.26
#2024-08-19|2046.28
#2024-08-20|2037.24
#2024-08-21|2062.28
#2024-08-22|2052.21
#2024-08-23|2079.18
#2024-08-26|2091.55
#2024-08-27|2095.44
#2024-08-28|2082.77
#2024-08-29|2093.00
#2024-08-30|2110.48
#2024-09-02|2110.48
#2024-09-03|2056.67
#2024-09-04|2044.62
#2024-09-05|2029.04
#2024-09-06|1998.92
#2024-09-09|2023.76
#2024-09-10|2022.23
#2024-09-11|2031.34
#2024-09-12|2050.78
#2024-09-13|2070.05
#2024-09-16|2084.66
#2024-09-17|2087.57
#2024-09-18|2077.99
#2024-09-19|2109.41
#2024-09-20|2099.78
#2024-09-23|2120.97
#2024-09-24|2156.41
#2024-09-25|2141.10
#2024-09-26|2180.44
#2024-09-27|2171.35
#2024-09-30|2158.48
#2024-10-01|2156.96
#2024-10-02|2154.26
#2024-10-03|2127.30
#2024-10-04|2135.86
#2024-10-07|2139.51
#2024-10-08|2132.37
#2024-10-09|2144.47
#2024-10-10|2148.55
#2024-10-11|2174.01
#2024-10-14|2181.57
#2024-10-15|2179.43
#2024-10-16|2196.47
#2024-10-17|2203.15
#2024-10-18|2213.26
#2024-10-21|2198.51
#2024-10-22|2192.86
#2024-10-23|2172.87
#2024-10-24|2134.81
#2024-10-25|2123.31
#2024-10-28|2143.40
#2024-10-29|2130.36
#2024-10-30|2121.16
#2024-10-31|2080.86
#2024-11-01|2085.74
#2024-11-04|2089.93
#2024-11-05|2088.76
#2024-11-06|2130.92
#2024-11-07|2142.22
#2024-11-08|2123.63
#2024-11-11|2109.46
#2024-11-12|2079.07
#2024-11-13|2076.56
#2024-11-14|2059.66
#2024-11-15|2050.68
#2024-11-18|2068.55
#2024-11-19|2065.13
#2024-11-20|2077.73
#2024-11-21|2094.98
#2024-11-22|2104.81
#2024-11-25|2113.20
#2024-11-26|2105.07
#2024-11-27|2105.98
#2024-11-28|2105.98
#2024-11-29|2116.49
#2024-12-02|2112.70
#2024-12-03|2108.35
#2024-12-04|2090.36
#2024-12-05|2059.87
#2024-12-06|2054.43
#2024-12-09|2054.92
#2024-12-10|2040.97
#2024-12-11|2033.32
#2024-12-12|2014.84
#2024-12-13|1993.14
#2024-12-16|1968.73
#2024-12-17|1958.62
#2024-12-18|1898.02
#2024-12-19|1880.77
#2024-12-20|1902.34
#2024-12-23|1900.28
#2024-12-24|1912.24
#2024-12-25|1912.24
#2024-12-26|1907.74
#2024-12-27|1894.09
#2024-12-30|1868.70
#2024-12-31|1876.16
#2025-01-01|1876.16
#2025-01-02|1860.06
#2025-01-03|1863.78
#2025-01-06|1875.40
#2025-01-07|1881.30
#2025-01-08|1891.35
#2025-01-09|1891.35
#2025-01-10|1876.63
#2025-01-13|1918.70
#2025-01-14|1940.66
#2025-01-15|1956.77
#2025-01-16|1971.91
#2025-01-17|1986.67
#2025-01-20|1986.67
#2025-01-21|2004.63
#2025-01-22|1988.63
#2025-01-23|1993.66
#2025-01-24|1987.44
#2025-01-27|1984.72
#2025-01-28|1980.22
#2025-01-29|1984.03
#2025-01-30|2009.85
#2025-01-31|1999.62
#2025-02-03|2011.43
#2025-02-04|2014.66
#2025-02-05|2013.59
#2025-02-06|2021.38
#2025-02-07|1996.52
#2025-02-10|2020.19
#2025-02-11|2025.76
#2025-02-12|2019.85
#2025-02-13|2049.06
#2025-02-14|2043.31
#2025-02-17|2043.31
#2025-02-18|2073.06
#2025-02-19|2055.64
#2025-02-20|2052.53
#2025-02-21|2013.03
#2025-02-24|2010.90
#2025-02-25|2025.10
#2025-02-26|2017.28
#2025-02-27|2008.04
#2025-02-28|2028.69
#2025-03-03|1993.26
#2025-03-04|1972.53
#2025-03-05|2019.58
#2025-03-06|2014.39
#2025-03-07|2029.40
#2025-03-10|1982.35
#2025-03-11|1966.68
#2025-03-12|1958.13
#2025-03-13|1961.86
#2025-03-14|1986.76
#2025-03-17|2007.47
#2025-03-18|2008.10
#2025-03-19|2015.01
#2025-03-20|2002.80
#2025-03-21|1985.96
#2025-03-24|2007.62
#2025-03-25|2015.68
#2025-03-26|2016.51
#2025-03-27|2017.48
#2025-03-28|1982.67
#2025-03-31|1998.17
#2025-04-01|2002.86
#2025-04-02|2017.75
#2025-04-03|1940.53
#2025-04-04|1812.51
#2025-04-07|1790.77
#2025-04-08|1740.92
#2025-04-09|1893.56
#2025-04-10|1836.73
#2025-04-11|1896.68
#2025-04-14|1912.52
#2025-04-15|1909.43
#2025-04-16|1898.75
#2025-04-17|1908.32
#2025-04-18|1908.32
#2025-04-21|1877.59
#2025-04-22|1919.67
#2025-04-23|1917.59
#2025-04-24|1957.16
#2025-04-25|1942.34
#2025-04-28|1944.90
#2025-04-29|1956.23
#2025-04-30|1956.24
#2025-05-01|1947.11
#2025-05-02|1980.10
#2025-05-05|1969.32
#2025-05-06|1956.50
#2025-05-07|1947.27
#2025-05-08|1960.62
#2025-05-09|1965.47
#2025-05-12|1993.80
#2025-05-13|1985.86
#2025-05-14|1969.11
#2025-05-15|1989.24
#2025-05-16|2006.05
#2025-05-19|2017.31
#2025-05-20|2015.64
#2025-05-21|1994.47
#2025-05-22|1992.19
#2025-05-23|2001.91
#2025-05-26|2001.91
#2025-05-27|2037.10
#2025-05-28|2015.59
#2025-05-29|2018.28
#2025-05-30|2022.94
#2025-06-02|2045.68
#2025-06-03|2066.76
#2025-06-04|2072.23
#2025-06-05|2061.72
#2025-06-06|2065.43
#2025-06-09|2076.58
#2025-06-10|2087.28
#2025-06-11|2067.75
#2025-06-12|2082.27
#2025-06-13|2071.76
#2025-06-16|2082.53
#2025-06-17|2063.55
#2025-06-18|2056.02
#2025-06-19|2056.02
#2025-06-20|2039.72
#2025-06-23|2062.84
#2025-06-24|2077.88
#2025-06-25|2066.32
#2025-06-26|2094.63
#2025-06-27|2089.66
#2025-06-30|2098.08
#2025-07-01|2136.12
#2025-07-02|2164.14
#2025-07-03|2164.13
#2025-07-04|2164.13
#2025-07-07|2140.80
#2025-07-08|2148.37
#2025-07-09|2157.10
#2025-07-10|2170.26
#2025-07-11|2159.99
#2025-07-14|2158.61
#2025-07-15|2114.80
#2025-07-16|2121.43
#2025-07-17|2137.28
#2025-07-18|2147.26
#2025-07-21|2161.68
#2025-07-22|2188.25
#2025-07-23|2184.73
#2025-07-24|2173.35
#2025-07-25|2200.53
#2025-07-28|2166.28
#2025-07-29|2156.73
#2025-07-30|2117.02
#2025-07-31|2094.48
#2025-08-01|2071.80
#2025-08-04|2099.26
#2025-08-05|2117.90
#2025-08-06|2113.49
#2025-08-07|2121.83
#2025-08-08|2133.78
#2025-08-11|2126.01
#2025-08-12|2149.43
#2025-08-13|2177.59
#2025-08-14|2167.91
#2025-08-15|2172.85
#2025-08-18|2163.53
#2025-08-19|2168.80
#2025-08-20|2175.83
#2025-08-21|2178.59
#2025-08-22|2214.94
#2025-08-25|2204.15
#2025-08-26|2214.12
#2025-08-27|2217.50
#2025-08-28|2219.25
#2025-08-29|2215.56
#2025-09-01|2215.56
#2025-09-02|2205.07
#2025-09-03|2197.82
#2025-09-04|2205.50
#2025-09-05|2206.34
#2025-09-08|2211.22
#2025-09-09|2180.86
#2025-09-10|2193.51
#2025-09-11|2231.89
#2025-09-12|2214.61
#2025-09-15|2208.95
#2025-09-16|2194.83
#2025-09-17|2206.50
#2025-09-18|2197.74
#2025-09-19|2209.21
#2025-09-22|2210.94
#2025-09-23|2212.50
#2025-09-24|2166.53
#2025-09-25|2148.78
#2025-09-26|2171.05
#2025-09-29|2177.95
#2025-09-30|2187.22
#2025-10-01|2170.80
#2025-10-02|2190.33
#2025-10-03|2194.00
#2025-10-06|2204.29
#2025-10-07|2201.63
#2025-10-08|2217.73
#2025-10-09|2178.76
#2025-10-10|2138.76
#2025-10-13|2170.72
#2025-10-14|2183.06
#2025-10-15|2172.24
#2025-10-16|2161.61
#2025-10-17|2149.91
#2025-10-20|2184.75
#2025-10-21|2154.72
#2025-10-22|2146.35
#2025-10-23|2174.88
#2025-10-24|2159.93
#2025-10-27|2145.20
#2025-10-28|2134.37
#2025-10-29|2107.45
#2025-10-30|2093.99
#2025-10-31|2071.92
#2025-11-03|2055.50
#2025-11-04|2038.13
#2025-11-05|2055.88
#2025-11-06|2044.77
#2025-11-07|2072.42
#2025-11-10|2100.92
#2025-11-11|2121.48
#2025-11-12|2145.18
#2025-11-13|2127.08
#2025-11-14|2106.00
#2025-11-17|2073.91
#2025-11-18|2074.03
#2025-11-19|2085.69
#2025-11-20|2039.63
#2025-11-21|2076.00
#2025-11-24|2087.12
#2025-11-25|2108.83
#2025-11-26|2137.71
#2025-11-27|2137.71
#2025-11-28|2150.59
#2025-12-01|2145.95
#2025-12-02|2137.66
#2025-12-03|2149.47
#2025-12-04|2143.67
#2025-12-05|2130.64
#2025-12-08|2090.66
#2025-12-09|2094.81
#2025-12-10|2131.52
#2025-12-11|2189.70
#2025-12-12|2199.64
#2025-12-15|2201.15
#2025-12-16|2200.40
#2025-12-17|2210.61
#2025-12-18|2208.55
#2025-12-19|2226.95
#2025-12-22|2260.53
#2025-12-23|2267.17
#2025-12-24|2268.86
#2025-12-25|2268.86
#2025-12-26|2279.07
#2025-12-29|2249.62
#2025-12-30|2252.76
#2025-12-31|2231.28
#2026-01-01|2231.28
#2026-01-02|2267.83
#2026-01-05|2301.06
#2026-01-06|2355.27
#2026-01-07|2333.26
#2026-01-08|2349.44
#2026-01-09|2378.32
#2026-01-12|2403.31
#2026-01-13|2420.98
#2026-01-14|2433.48
#2026-01-15|2443.99
#2026-01-16|2433.09
#2026-01-19|2433.09
#2026-01-20|2432.82
#2026-01-21|2476.18
#2026-01-22|2491.03
#2026-01-23|2516.16
#2026-01-26|2521.30
#2026-01-27|2529.12
#2026-01-28|2535.11
#2026-01-29|2530.21
#2026-01-30|2462.10
#2026-02-02|2480.17
#2026-02-03|2542.76
#2026-02-04|2568.47
#2026-02-05|2490.51
#2026-02-06|2531.23
#2026-02-09|2576.38
#2026-02-10|2600.07
#2026-02-11|2646.38
#2026-02-12|2594.76
#2026-02-13|2626.99
#2026-02-16|2626.99
#2026-02-17|2604.51
#2026-02-18|2628.06
#2026-02-19|2628.62
#2026-02-20|2641.99
#2026-02-23|2653.56
#2026-02-24|2677.25
#2026-02-25|2685.11
#2026-02-26|2678.69
#2026-02-27|2703.18
#2026-03-02|2713.14
#2026-03-03|2635.65
#2026-03-04|2636.98
#2026-03-05|2586.44
#2026-03-06|2546.89
#2026-03-09|2557.46
#2026-03-10|2560.29
#2026-03-11|2564.91
#2026-03-12|2559.36
#2026-03-13|2517.75
#2026-03-16|2533.14
#2026-03-17|2534.78
#2026-03-18|2481.37
#2026-03-19|2434.89
#2026-03-20|2390.67
#2026-03-23|2414.19
#2026-03-24|2455.09
#2026-03-25|2502.33
#2026-03-26|2480.49
#2026-03-27|2483.61
#2026-03-30|2490.16
#2026-03-31|2548.38
#2026-04-01|2587.22
#2026-04-02|2594.22
#2026-04-03|2594.22
#2026-04-06|2582.00
#2026-04-07|2579.03
#2026-04-08|2658.83
#2026-04-09|2669.92
#2026-04-10|2686.59
#2026-04-13|2684.13
#2026-04-14|2674.63
#2026-04-15|2642.35
#2026-04-16|2655.85
#2026-04-17|2665.89
#2026-04-20|2682.12
#2026-04-21|2651.42
#2026-04-22|2676.01
#2026-04-23|2654.06
#2026-04-24|2675.93
#2026-04-27|2668.18
#2026-04-28|2632.55
#2026-04-29|2592.08
#2026-04-30|2622.63
#2026-05-01|2617.25
#2026-05-04|2584.89
#2026-05-05|2624.02
#2026-05-06|2678.91
#2026-05-07|2631.98
#2026-05-08|2644.98
#2026-05-11|2702.67
#2026-05-12|2704.95
#2026-05-13|2722.62
#2026-05-14|2690.66
#2026-05-15|2614.26
#2026-05-18|2605.81
#2026-05-19|2559.60
#2026-05-20|2593.15
#2026-05-21|2618.42
#2026-05-22|2633.93
#2026-05-25|2633.93
#2026-05-26|2678.46
#2026-05-27|2662.25
#2026-05-28|2670.80
#2026-05-29|2660.17
#2026-06-01|2656.49
#2026-06-02|2703.71
#2026-06-03|2708.95
#2026-06-04|2710.59
#2026-06-05|2627.71
#2026-06-08|2611.15
#2026-06-09|2646.21
#2026-06-10|2580.36
#2026-06-11|2665.96
#2026-06-12|2712.91