Table Data - Nasdaq US Electronic Components Large Mid Cap Net Total Return Index
| Title | Nasdaq US Electronic Components Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB10102015LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB10102015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 663.24 |
| 2001-04-02 | 648.51 |
| 2001-04-03 | 611.79 |
| 2001-04-04 | 604.14 |
| 2001-04-05 | 689.30 |
| 2001-04-06 | 642.39 |
| 2001-04-09 | 654.87 |
| 2001-04-10 | 704.56 |
| 2001-04-11 | 719.36 |
| 2001-04-12 | 752.98 |
| 2001-04-13 | . |
| 2001-04-16 | 724.80 |
| 2001-04-17 | 735.26 |
| 2001-04-18 | 834.85 |
| 2001-04-19 | 856.28 |
| 2001-04-20 | 843.56 |
| 2001-04-23 | 799.88 |
| 2001-04-24 | 775.16 |
| 2001-04-25 | 815.21 |
| 2001-04-26 | 825.54 |
| 2001-04-27 | 840.72 |
| 2001-04-30 | 862.37 |
| 2001-05-01 | 875.75 |
| 2001-05-02 | 911.38 |
| 2001-05-03 | 877.09 |
| 2001-05-04 | 908.08 |
| 2001-05-07 | 905.49 |
| 2001-05-08 | 905.82 |
| 2001-05-09 | 885.16 |
| 2001-05-10 | 872.29 |
| 2001-05-11 | 858.18 |
| 2001-05-14 | 845.38 |
| 2001-05-15 | 849.64 |
| 2001-05-16 | 864.67 |
| 2001-05-17 | 900.35 |
| 2001-05-18 | 902.58 |
| 2001-05-21 | 965.48 |
| 2001-05-22 | 967.78 |
| 2001-05-23 | 902.13 |
| 2001-05-24 | 893.20 |
| 2001-05-25 | 874.91 |
| 2001-05-28 | . |
| 2001-05-29 | 833.46 |
| 2001-05-30 | 766.49 |
| 2001-05-31 | 785.53 |
| 2001-06-01 | 796.38 |
| 2001-06-04 | 794.38 |
| 2001-06-05 | 825.63 |
| 2001-06-06 | 816.24 |
| 2001-06-07 | 841.49 |
| 2001-06-08 | 809.23 |
| 2001-06-11 | 766.45 |
| 2001-06-12 | 756.16 |
| 2001-06-13 | 737.97 |
| 2001-06-14 | 714.82 |
| 2001-06-15 | 697.10 |
| 2001-06-18 | 673.37 |
| 2001-06-19 | 669.31 |
| 2001-06-20 | 671.49 |
| 2001-06-21 | 690.41 |
| 2001-06-22 | 686.59 |
| 2001-06-25 | 689.15 |
| 2001-06-26 | 697.85 |
| 2001-06-27 | 694.57 |
| 2001-06-28 | 719.81 |
| 2001-06-29 | 744.48 |
| 2001-07-02 | 738.77 |
| 2001-07-03 | 733.36 |
| 2001-07-04 | . |
| 2001-07-05 | 715.31 |
| 2001-07-06 | 678.17 |
| 2001-07-09 | 680.06 |
| 2001-07-10 | 655.19 |
| 2001-07-11 | 649.62 |
| 2001-07-12 | 707.27 |
| 2001-07-13 | 696.57 |
| 2001-07-16 | 674.36 |
| 2001-07-17 | 677.16 |
| 2001-07-18 | 659.01 |
| 2001-07-19 | 688.95 |
| 2001-07-20 | 687.71 |
| 2001-07-23 | 684.28 |
| 2001-07-24 | 679.62 |
| 2001-07-25 | 692.23 |
| 2001-07-26 | 714.14 |
| 2001-07-27 | 729.91 |
| 2001-07-30 | 727.18 |
| 2001-07-31 | 736.33 |
| 2001-08-01 | 773.45 |
| 2001-08-02 | 785.39 |
| 2001-08-03 | 784.27 |
| 2001-08-06 | 778.91 |
| 2001-08-07 | 766.64 |
| 2001-08-08 | 751.29 |
| 2001-08-09 | 724.56 |
| 2001-08-10 | 724.31 |
| 2001-08-13 | 725.11 |
| 2001-08-14 | 720.51 |
| 2001-08-15 | 708.55 |
| 2001-08-16 | 698.56 |
| 2001-08-17 | 672.04 |
| 2001-08-20 | 671.16 |
| 2001-08-21 | 664.69 |
| 2001-08-22 | 675.83 |
| 2001-08-23 | 669.54 |
| 2001-08-24 | 693.14 |
| 2001-08-27 | 695.61 |
| 2001-08-28 | 686.82 |
| 2001-08-29 | 684.64 |
| 2001-08-30 | 664.05 |
| 2001-08-31 | 664.23 |
| 2001-09-03 | . |
| 2001-09-04 | 631.32 |
| 2001-09-05 | 609.84 |
| 2001-09-06 | 604.07 |
| 2001-09-07 | 591.04 |
| 2001-09-10 | 592.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 527.61 |
| 2001-09-18 | 519.85 |
| 2001-09-19 | 513.74 |
| 2001-09-20 | 484.71 |
| 2001-09-21 | 479.79 |
| 2001-09-24 | 526.74 |
| 2001-09-25 | 527.75 |
| 2001-09-26 | 515.98 |
| 2001-09-27 | 516.33 |
| 2001-09-28 | 527.34 |
| 2001-10-01 | 513.05 |
| 2001-10-02 | 514.37 |
| 2001-10-03 | 549.62 |
| 2001-10-04 | 563.18 |
| 2001-10-05 | 556.18 |
| 2001-10-08 | 558.94 |
| 2001-10-09 | 552.19 |
| 2001-10-10 | 583.56 |
| 2001-10-11 | 621.13 |
| 2001-10-12 | 619.11 |
| 2001-10-15 | 602.20 |
| 2001-10-16 | 608.17 |
| 2001-10-17 | 595.05 |
| 2001-10-18 | 579.98 |
| 2001-10-19 | 585.93 |
| 2001-10-22 | 584.44 |
| 2001-10-23 | 580.28 |
| 2001-10-24 | 588.50 |
| 2001-10-25 | 619.10 |
| 2001-10-26 | 615.24 |
| 2001-10-29 | 579.67 |
| 2001-10-30 | 556.36 |
| 2001-10-31 | 566.61 |
| 2001-11-01 | 582.99 |
| 2001-11-02 | 591.67 |
| 2001-11-05 | 605.90 |
| 2001-11-06 | 619.39 |
| 2001-11-07 | 618.64 |
| 2001-11-08 | 605.11 |
| 2001-11-09 | 601.77 |
| 2001-11-12 | 603.66 |
| 2001-11-13 | 621.01 |
| 2001-11-14 | 630.36 |
| 2001-11-15 | 625.02 |
| 2001-11-16 | 632.30 |
| 2001-11-19 | 635.24 |
| 2001-11-20 | 616.70 |
| 2001-11-21 | 611.70 |
| 2001-11-22 | . |
| 2001-11-23 | 619.03 |
| 2001-11-26 | 643.32 |
| 2001-11-27 | 654.56 |
| 2001-11-28 | 644.78 |
| 2001-11-29 | 658.85 |
| 2001-11-30 | 661.30 |
| 2001-12-03 | 649.70 |
| 2001-12-04 | 676.97 |
| 2001-12-05 | 715.73 |
| 2001-12-06 | 726.68 |
| 2001-12-07 | 715.70 |
| 2001-12-10 | 702.36 |
| 2001-12-11 | 718.15 |
| 2001-12-12 | 716.60 |
| 2001-12-13 | 675.99 |
| 2001-12-14 | 677.43 |
| 2001-12-17 | 680.78 |
| 2001-12-18 | 650.07 |
| 2001-12-19 | 625.89 |
| 2001-12-20 | 589.19 |
| 2001-12-21 | 600.17 |
| 2001-12-24 | 605.85 |
| 2001-12-25 | . |
| 2001-12-26 | 607.55 |
| 2001-12-27 | 621.00 |
| 2001-12-28 | 629.27 |
| 2001-12-31 | 626.70 |
| 2002-01-01 | . |
| 2002-01-02 | 641.74 |
| 2002-01-03 | 662.72 |
| 2002-01-04 | 673.84 |
| 2002-01-07 | 673.00 |
| 2002-01-08 | 673.66 |
| 2002-01-09 | 679.04 |
| 2002-01-10 | 671.54 |
| 2002-01-11 | 647.30 |
| 2002-01-14 | 633.96 |
| 2002-01-15 | 625.20 |
| 2002-01-16 | 599.73 |
| 2002-01-17 | 611.65 |
| 2002-01-18 | 598.78 |
| 2002-01-21 | . |
| 2002-01-22 | 579.94 |
| 2002-01-23 | 599.08 |
| 2002-01-24 | 602.58 |
| 2002-01-25 | 595.77 |
| 2002-01-28 | 593.68 |
| 2002-01-29 | 580.33 |
| 2002-01-30 | 581.06 |
| 2002-01-31 | 587.05 |
| 2002-02-01 | 573.24 |
| 2002-02-04 | 546.40 |
| 2002-02-05 | 536.32 |
| 2002-02-06 | 525.12 |
| 2002-02-07 | 521.58 |
| 2002-02-08 | 527.99 |
| 2002-02-11 | 546.38 |
| 2002-02-12 | 546.77 |
| 2002-02-13 | 549.95 |
| 2002-02-14 | 548.63 |
| 2002-02-15 | 539.00 |
| 2002-02-18 | . |
| 2002-02-19 | 521.15 |
| 2002-02-20 | 522.16 |
| 2002-02-21 | 505.89 |
| 2002-02-22 | 504.85 |
| 2002-02-25 | 525.20 |
| 2002-02-26 | 513.49 |
| 2002-02-27 | 513.95 |
| 2002-02-28 | 505.55 |
| 2002-03-01 | 518.51 |
| 2002-03-04 | 569.55 |
| 2002-03-05 | 584.73 |
| 2002-03-06 | 595.04 |
| 2002-03-07 | 598.39 |
| 2002-03-08 | 621.63 |
| 2002-03-11 | 614.42 |
| 2002-03-12 | 586.22 |
| 2002-03-13 | 575.00 |
| 2002-03-14 | 570.70 |
| 2002-03-15 | 575.74 |
| 2002-03-18 | 574.84 |
| 2002-03-19 | 565.55 |
| 2002-03-20 | 561.52 |
| 2002-03-21 | 566.35 |
| 2002-03-22 | 556.11 |
| 2002-03-25 | 537.29 |
| 2002-03-26 | 543.08 |
| 2002-03-27 | 541.67 |
| 2002-03-28 | 556.01 |
| 2002-03-29 | . |
| 2002-04-01 | 568.46 |
| 2002-04-02 | 555.88 |
| 2002-04-03 | 545.31 |
| 2002-04-04 | 550.74 |
| 2002-04-05 | 545.88 |
| 2002-04-08 | 543.42 |
| 2002-04-09 | 542.99 |
| 2002-04-10 | 549.16 |
| 2002-04-11 | 538.21 |
| 2002-04-12 | 537.72 |
| 2002-04-15 | 537.90 |
| 2002-04-16 | 562.84 |
| 2002-04-17 | 563.70 |
| 2002-04-18 | 558.10 |
| 2002-04-19 | 559.39 |
| 2002-04-22 | 549.33 |
| 2002-04-23 | 547.08 |
| 2002-04-24 | 535.33 |
| 2002-04-25 | 538.10 |
| 2002-04-26 | 526.72 |
| 2002-04-29 | 518.47 |
| 2002-04-30 | 530.91 |
| 2002-05-01 | 531.62 |
| 2002-05-02 | 523.51 |
| 2002-05-03 | 515.98 |
| 2002-05-06 | 510.97 |
| 2002-05-07 | 512.07 |
| 2002-05-08 | 554.92 |
| 2002-05-09 | 545.11 |
| 2002-05-10 | 530.40 |
| 2002-05-13 | 552.49 |
| 2002-05-14 | 580.19 |
| 2002-05-15 | 592.83 |
| 2002-05-16 | 594.31 |
| 2002-05-17 | 597.88 |
| 2002-05-20 | 583.73 |
| 2002-05-21 | 567.56 |
| 2002-05-22 | 570.08 |
| 2002-05-23 | 581.93 |
| 2002-05-24 | 577.72 |
| 2002-05-27 | . |
| 2002-05-28 | 574.32 |
| 2002-05-29 | 562.17 |
| 2002-05-30 | 559.18 |
| 2002-05-31 | 559.79 |
| 2002-06-03 | 539.59 |
| 2002-06-04 | 531.19 |
| 2002-06-05 | 530.42 |
| 2002-06-06 | 518.61 |
| 2002-06-07 | 515.13 |
| 2002-06-10 | 502.95 |
| 2002-06-11 | 480.90 |
| 2002-06-12 | 476.11 |
| 2002-06-13 | 464.43 |
| 2002-06-14 | 463.90 |
| 2002-06-17 | 479.27 |
| 2002-06-18 | 472.96 |
| 2002-06-19 | 464.28 |
| 2002-06-20 | 452.76 |
| 2002-06-21 | 449.60 |
| 2002-06-24 | 451.62 |
| 2002-06-25 | 441.03 |
| 2002-06-26 | 437.81 |
| 2002-06-27 | 454.66 |
| 2002-06-28 | 460.60 |
| 2002-07-01 | 443.54 |
| 2002-07-02 | 415.59 |
| 2002-07-03 | 411.80 |
| 2002-07-04 | . |
| 2002-07-05 | 444.29 |
| 2002-07-08 | 426.21 |
| 2002-07-09 | 416.04 |
| 2002-07-10 | 400.02 |
| 2002-07-11 | 410.88 |
| 2002-07-12 | 419.42 |
| 2002-07-15 | 423.72 |
| 2002-07-16 | 416.94 |
| 2002-07-17 | 411.57 |
| 2002-07-18 | 406.38 |
| 2002-07-19 | 389.49 |
| 2002-07-22 | 376.87 |
| 2002-07-23 | 355.11 |
| 2002-07-24 | 366.48 |
| 2002-07-25 | 337.91 |
| 2002-07-26 | 339.22 |
| 2002-07-29 | 364.56 |
| 2002-07-30 | 372.15 |
| 2002-07-31 | 363.97 |
| 2002-08-01 | 357.11 |
| 2002-08-02 | 344.10 |
| 2002-08-05 | 326.58 |
| 2002-08-06 | 345.07 |
| 2002-08-07 | 349.70 |
| 2002-08-08 | 356.97 |
| 2002-08-09 | 353.21 |
| 2002-08-12 | 348.35 |
| 2002-08-13 | 335.56 |
| 2002-08-14 | 343.92 |
| 2002-08-15 | 355.35 |
| 2002-08-16 | 367.04 |
| 2002-08-19 | 373.21 |
| 2002-08-20 | 365.88 |
| 2002-08-21 | 380.69 |
| 2002-08-22 | 385.50 |
| 2002-08-23 | 373.32 |
| 2002-08-26 | 378.23 |
| 2002-08-27 | 370.63 |
| 2002-08-28 | 357.37 |
| 2002-08-29 | 357.74 |
| 2002-08-30 | 357.69 |
| 2002-09-02 | . |
| 2002-09-03 | 343.12 |
| 2002-09-04 | 352.63 |
| 2002-09-05 | 345.68 |
| 2002-09-06 | 358.75 |
| 2002-09-09 | 358.20 |
| 2002-09-10 | 361.85 |
| 2002-09-11 | 361.99 |
| 2002-09-12 | 348.24 |
| 2002-09-13 | 332.26 |
| 2002-09-16 | 324.33 |
| 2002-09-17 | 316.03 |
| 2002-09-18 | 307.00 |
| 2002-09-19 | 299.90 |
| 2002-09-20 | 294.57 |
| 2002-09-23 | 284.53 |
| 2002-09-24 | 277.82 |
| 2002-09-25 | 294.07 |
| 2002-09-26 | 297.01 |
| 2002-09-27 | 289.58 |
| 2002-09-30 | 284.08 |
| 2002-10-01 | 296.60 |
| 2002-10-02 | 281.37 |
| 2002-10-03 | 276.17 |
| 2002-10-04 | 259.37 |
| 2002-10-07 | 248.15 |
| 2002-10-08 | 246.31 |
| 2002-10-09 | 240.16 |
| 2002-10-10 | 244.84 |
| 2002-10-11 | 254.97 |
| 2002-10-14 | 249.61 |
| 2002-10-15 | 268.93 |
| 2002-10-16 | 254.69 |
| 2002-10-17 | 269.05 |
| 2002-10-18 | 274.89 |
| 2002-10-21 | 289.73 |
| 2002-10-22 | 274.74 |
| 2002-10-23 | 283.70 |
| 2002-10-24 | 281.51 |
| 2002-10-25 | 291.80 |
| 2002-10-28 | 290.87 |
| 2002-10-29 | 279.59 |
| 2002-10-30 | 293.51 |
| 2002-10-31 | 290.82 |
| 2002-11-01 | 300.29 |
| 2002-11-04 | 320.21 |
| 2002-11-05 | 319.43 |
| 2002-11-06 | 332.39 |
| 2002-11-07 | 316.24 |
| 2002-11-08 | 310.60 |
| 2002-11-11 | 293.21 |
| 2002-11-12 | 299.65 |
| 2002-11-13 | 305.94 |
| 2002-11-14 | 318.10 |
| 2002-11-15 | 321.75 |
| 2002-11-18 | 318.54 |
| 2002-11-19 | 311.41 |
| 2002-11-20 | 324.02 |
| 2002-11-21 | 341.24 |
| 2002-11-22 | 353.26 |
| 2002-11-25 | 365.05 |
| 2002-11-26 | 356.80 |
| 2002-11-27 | 376.09 |
| 2002-11-28 | . |
| 2002-11-29 | 383.65 |
| 2002-12-02 | 378.89 |
| 2002-12-03 | 362.63 |
| 2002-12-04 | 348.11 |
| 2002-12-05 | 344.88 |
| 2002-12-06 | 347.90 |
| 2002-12-09 | 329.15 |
| 2002-12-10 | 338.54 |
| 2002-12-11 | 338.56 |
| 2002-12-12 | 335.82 |
| 2002-12-13 | 323.12 |
| 2002-12-16 | 332.30 |
| 2002-12-17 | 332.84 |
| 2002-12-18 | 320.74 |
| 2002-12-19 | 315.35 |
| 2002-12-20 | 319.28 |
| 2002-12-23 | 318.90 |
| 2002-12-24 | 316.87 |
| 2002-12-25 | . |
| 2002-12-26 | 317.54 |
| 2002-12-27 | 314.12 |
| 2002-12-30 | 314.05 |
| 2002-12-31 | 322.97 |
| 2003-01-01 | . |
| 2003-01-02 | 336.16 |
| 2003-01-03 | 333.72 |
| 2003-01-06 | 346.13 |
| 2003-01-07 | 352.98 |
| 2003-01-08 | 340.76 |
| 2003-01-09 | 349.03 |
| 2003-01-10 | 354.80 |
| 2003-01-13 | 348.91 |
| 2003-01-14 | 354.07 |
| 2003-01-15 | 349.63 |
| 2003-01-16 | 342.90 |
| 2003-01-17 | 329.85 |
| 2003-01-20 | . |
| 2003-01-21 | 320.96 |
| 2003-01-22 | 315.43 |
| 2003-01-23 | 319.05 |
| 2003-01-24 | 311.21 |
| 2003-01-27 | 304.69 |
| 2003-01-28 | 309.78 |
| 2003-01-29 | 309.98 |
| 2003-01-30 | 299.54 |
| 2003-01-31 | 300.98 |
| 2003-02-03 | 302.61 |
| 2003-02-04 | 299.69 |
| 2003-02-05 | 301.62 |
| 2003-02-06 | 297.07 |
| 2003-02-07 | 295.07 |
| 2003-02-10 | 298.97 |
| 2003-02-11 | 297.60 |
| 2003-02-12 | 289.57 |
| 2003-02-13 | 284.08 |
| 2003-02-14 | 293.94 |
| 2003-02-17 | . |
| 2003-02-18 | 306.11 |
| 2003-02-19 | 301.48 |
| 2003-02-20 | 300.60 |
| 2003-02-21 | 305.49 |
| 2003-02-24 | 299.35 |
| 2003-02-25 | 299.97 |
| 2003-02-26 | 293.37 |
| 2003-02-27 | 300.07 |
| 2003-02-28 | 306.15 |
| 2003-03-03 | 303.00 |
| 2003-03-04 | 298.73 |
| 2003-03-05 | 298.32 |
| 2003-03-06 | 295.18 |
| 2003-03-07 | 297.06 |
| 2003-03-10 | 289.64 |
| 2003-03-11 | 283.41 |
| 2003-03-12 | 283.34 |
| 2003-03-13 | 299.40 |
| 2003-03-14 | 301.17 |
| 2003-03-17 | 319.68 |
| 2003-03-18 | 325.23 |
| 2003-03-19 | 318.00 |
| 2003-03-20 | 321.26 |
| 2003-03-21 | 327.59 |
| 2003-03-24 | 317.04 |
| 2003-03-25 | 318.58 |
| 2003-03-26 | 313.07 |
| 2003-03-27 | 310.63 |
| 2003-03-28 | 308.49 |
| 2003-03-31 | 299.24 |
| 2003-04-01 | 300.68 |
| 2003-04-02 | 311.59 |
| 2003-04-03 | 307.09 |
| 2003-04-04 | 303.00 |
| 2003-04-07 | 307.55 |
| 2003-04-08 | 301.69 |
| 2003-04-09 | 295.45 |
| 2003-04-10 | 297.36 |
| 2003-04-11 | 297.59 |
| 2003-04-14 | 303.16 |
| 2003-04-15 | 303.44 |
| 2003-04-16 | 305.73 |
| 2003-04-17 | 314.57 |
| 2003-04-18 | . |
| 2003-04-21 | 319.34 |
| 2003-04-22 | 320.24 |
| 2003-04-23 | 325.56 |
| 2003-04-24 | 323.10 |
| 2003-04-25 | 311.99 |
| 2003-04-28 | 319.89 |
| 2003-04-29 | 320.00 |
| 2003-04-30 | 323.43 |
| 2003-05-01 | 321.65 |
| 2003-05-02 | 330.42 |
| 2003-05-05 | 338.44 |
| 2003-05-06 | 344.55 |
| 2003-05-07 | 337.79 |
| 2003-05-08 | 335.88 |
| 2003-05-09 | 344.15 |
| 2003-05-12 | 349.55 |
| 2003-05-13 | 350.62 |
| 2003-05-14 | 349.28 |
| 2003-05-15 | 355.69 |
| 2003-05-16 | 356.70 |
| 2003-05-19 | 339.66 |
| 2003-05-20 | 336.82 |
| 2003-05-21 | 339.66 |
| 2003-05-22 | 340.09 |
| 2003-05-23 | 338.84 |
| 2003-05-26 | . |
| 2003-05-27 | 352.51 |
| 2003-05-28 | 354.04 |
| 2003-05-29 | 356.00 |
| 2003-05-30 | 366.26 |
| 2003-06-02 | 363.62 |
| 2003-06-03 | 365.86 |
| 2003-06-04 | 383.52 |
| 2003-06-05 | 387.77 |
| 2003-06-06 | 384.52 |
| 2003-06-09 | 374.93 |
| 2003-06-10 | 378.79 |
| 2003-06-11 | 385.26 |
| 2003-06-12 | 385.20 |
| 2003-06-13 | 373.97 |
| 2003-06-16 | 384.27 |
| 2003-06-17 | 384.41 |
| 2003-06-18 | 388.08 |
| 2003-06-19 | 387.78 |
| 2003-06-20 | 378.59 |
| 2003-06-23 | 363.93 |
| 2003-06-24 | 362.13 |
| 2003-06-25 | 364.25 |
| 2003-06-26 | 373.72 |
| 2003-06-27 | 369.95 |
| 2003-06-30 | 370.60 |
| 2003-07-01 | 371.80 |
| 2003-07-02 | 384.52 |
| 2003-07-03 | 379.17 |
| 2003-07-04 | . |
| 2003-07-07 | 395.49 |
| 2003-07-08 | 407.93 |
| 2003-07-09 | 414.53 |
| 2003-07-10 | 404.66 |
| 2003-07-11 | 408.39 |
| 2003-07-14 | 415.78 |
| 2003-07-15 | 418.74 |
| 2003-07-16 | 413.26 |
| 2003-07-17 | 397.44 |
| 2003-07-18 | 404.49 |
| 2003-07-21 | 401.02 |
| 2003-07-22 | 408.73 |
| 2003-07-23 | 412.99 |
| 2003-07-24 | 412.79 |
| 2003-07-25 | 416.70 |
| 2003-07-28 | 420.61 |
| 2003-07-29 | 416.28 |
| 2003-07-30 | 412.69 |
| 2003-07-31 | 415.56 |
| 2003-08-01 | 416.46 |
| 2003-08-04 | 417.18 |
| 2003-08-05 | 408.43 |
| 2003-08-06 | 399.41 |
| 2003-08-07 | 398.90 |
| 2003-08-08 | 398.64 |
| 2003-08-11 | 403.65 |
| 2003-08-12 | 414.17 |
| 2003-08-13 | 419.56 |
| 2003-08-14 | 419.37 |
| 2003-08-15 | 424.80 |
| 2003-08-18 | 440.04 |
| 2003-08-19 | 455.07 |
| 2003-08-20 | 451.68 |
| 2003-08-21 | 457.97 |
| 2003-08-22 | 459.34 |
| 2003-08-25 | 449.39 |
| 2003-08-26 | 454.57 |
| 2003-08-27 | 460.91 |
| 2003-08-28 | 464.85 |
| 2003-08-29 | 471.54 |
| 2003-09-01 | . |
| 2003-09-02 | 478.13 |
| 2003-09-03 | 476.34 |
| 2003-09-04 | 481.61 |
| 2003-09-05 | 482.83 |
| 2003-09-08 | 492.59 |
| 2003-09-09 | 485.96 |
| 2003-09-10 | 465.13 |
| 2003-09-11 | 470.42 |
| 2003-09-12 | 465.17 |
| 2003-09-15 | 467.51 |
| 2003-09-16 | 486.42 |
| 2003-09-17 | 489.22 |
| 2003-09-18 | 496.69 |
| 2003-09-19 | 497.46 |
| 2003-09-22 | 486.69 |
| 2003-09-23 | 491.78 |
| 2003-09-24 | 471.75 |
| 2003-09-25 | 463.01 |
| 2003-09-26 | 457.32 |
| 2003-09-29 | 467.81 |
| 2003-09-30 | 457.18 |
| 2003-10-01 | 459.22 |
| 2003-10-02 | 470.53 |
| 2003-10-03 | 486.14 |
| 2003-10-06 | 490.57 |
| 2003-10-07 | 494.30 |
| 2003-10-08 | 488.99 |
| 2003-10-09 | 494.39 |
| 2003-10-10 | 492.26 |
| 2003-10-13 | 497.29 |
| 2003-10-14 | 503.40 |
| 2003-10-15 | 507.21 |
| 2003-10-16 | 508.18 |
| 2003-10-17 | 494.83 |
| 2003-10-20 | 496.89 |
| 2003-10-21 | 501.81 |
| 2003-10-22 | 486.97 |
| 2003-10-23 | 476.71 |
| 2003-10-24 | 474.82 |
| 2003-10-27 | 479.78 |
| 2003-10-28 | 488.86 |
| 2003-10-29 | 491.46 |
| 2003-10-30 | 490.87 |
| 2003-10-31 | 494.19 |
| 2003-11-03 | 504.97 |
| 2003-11-04 | 510.33 |
| 2003-11-05 | 514.84 |
| 2003-11-06 | 522.18 |
| 2003-11-07 | 525.51 |
| 2003-11-10 | 512.66 |
| 2003-11-11 | 509.06 |
| 2003-11-12 | 524.51 |
| 2003-11-13 | 521.90 |
| 2003-11-14 | 510.53 |
| 2003-11-17 | 498.03 |
| 2003-11-18 | 496.82 |
| 2003-11-19 | 500.82 |
| 2003-11-20 | 497.63 |
| 2003-11-21 | 500.20 |
| 2003-11-24 | 512.91 |
| 2003-11-25 | 517.16 |
| 2003-11-26 | 526.06 |
| 2003-11-27 | . |
| 2003-11-28 | 527.62 |
| 2003-12-01 | 534.67 |
| 2003-12-02 | 530.58 |
| 2003-12-03 | 531.98 |
| 2003-12-04 | 535.04 |
| 2003-12-05 | 524.77 |
| 2003-12-08 | 527.16 |
| 2003-12-09 | 515.39 |
| 2003-12-10 | 511.59 |
| 2003-12-11 | 532.85 |
| 2003-12-12 | 529.87 |
| 2003-12-15 | 527.98 |
| 2003-12-16 | 528.69 |
| 2003-12-17 | 534.34 |
| 2003-12-18 | 549.51 |
| 2003-12-19 | 545.33 |
| 2003-12-22 | 543.64 |
| 2003-12-23 | 546.28 |
| 2003-12-24 | 542.98 |
| 2003-12-25 | . |
| 2003-12-26 | 542.82 |
| 2003-12-29 | 551.21 |
| 2003-12-30 | 552.39 |
| 2003-12-31 | 552.05 |
| 2004-01-01 | . |
| 2004-01-02 | 550.14 |
| 2004-01-05 | 563.43 |
| 2004-01-06 | 564.50 |
| 2004-01-07 | 570.27 |
| 2004-01-08 | 580.95 |
| 2004-01-09 | 578.47 |
| 2004-01-12 | 587.33 |
| 2004-01-13 | 575.15 |
| 2004-01-14 | 580.56 |
| 2004-01-15 | 585.77 |
| 2004-01-16 | 610.86 |
| 2004-01-19 | . |
| 2004-01-20 | 618.44 |
| 2004-01-21 | 605.97 |
| 2004-01-22 | 591.04 |
| 2004-01-23 | 583.61 |
| 2004-01-26 | 594.20 |
| 2004-01-27 | 579.47 |
| 2004-01-28 | 573.15 |
| 2004-01-29 | 561.63 |
| 2004-01-30 | 576.38 |
| 2004-02-02 | 576.37 |
| 2004-02-03 | 571.98 |
| 2004-02-04 | 553.97 |
| 2004-02-05 | 559.62 |
| 2004-02-06 | 578.26 |
| 2004-02-09 | 568.91 |
| 2004-02-10 | 573.18 |
| 2004-02-11 | 577.62 |
| 2004-02-12 | 573.18 |
| 2004-02-13 | 564.73 |
| 2004-02-16 | . |
| 2004-02-17 | 575.60 |
| 2004-02-18 | 572.38 |
| 2004-02-19 | 557.70 |
| 2004-02-20 | 545.70 |
| 2004-02-23 | 531.85 |
| 2004-02-24 | 525.87 |
| 2004-02-25 | 535.35 |
| 2004-02-26 | 542.26 |
| 2004-02-27 | 530.00 |
| 2004-03-01 | 532.78 |
| 2004-03-02 | 535.75 |
| 2004-03-03 | 532.52 |
| 2004-03-04 | 539.04 |
| 2004-03-05 | 539.32 |
| 2004-03-08 | 520.37 |
| 2004-03-09 | 507.92 |
| 2004-03-10 | 496.46 |
| 2004-03-11 | 492.89 |
| 2004-03-12 | 509.46 |
| 2004-03-15 | 496.97 |
| 2004-03-16 | 504.04 |
| 2004-03-17 | 516.71 |
| 2004-03-18 | 513.88 |
| 2004-03-19 | 503.30 |
| 2004-03-22 | 490.49 |
| 2004-03-23 | 487.48 |
| 2004-03-24 | 490.89 |
| 2004-03-25 | 505.63 |
| 2004-03-26 | 507.13 |
| 2004-03-29 | 515.51 |
| 2004-03-30 | 520.19 |
| 2004-03-31 | 519.08 |
| 2004-04-01 | 529.57 |
| 2004-04-02 | 542.34 |
| 2004-04-05 | 551.75 |
| 2004-04-06 | 546.29 |
| 2004-04-07 | 541.16 |
| 2004-04-08 | 542.70 |
| 2004-04-09 | . |
| 2004-04-12 | 543.36 |
| 2004-04-13 | 531.65 |
| 2004-04-14 | 527.77 |
| 2004-04-15 | 521.64 |
| 2004-04-16 | 517.62 |
| 2004-04-19 | 521.18 |
| 2004-04-20 | 513.01 |
| 2004-04-21 | 532.33 |
| 2004-04-22 | 538.33 |
| 2004-04-23 | 540.94 |
| 2004-04-26 | 533.05 |
| 2004-04-27 | 529.87 |
| 2004-04-28 | 514.84 |
| 2004-04-29 | 504.30 |
| 2004-04-30 | 489.13 |
| 2004-05-03 | 487.88 |
| 2004-05-04 | 496.83 |
| 2004-05-05 | 503.65 |
| 2004-05-06 | 497.91 |
| 2004-05-07 | 489.55 |
| 2004-05-10 | 479.62 |
| 2004-05-11 | 491.79 |
| 2004-05-12 | 489.44 |
| 2004-05-13 | 491.17 |
| 2004-05-14 | 480.27 |
| 2004-05-17 | 471.68 |
| 2004-05-18 | 477.91 |
| 2004-05-19 | 483.88 |
| 2004-05-20 | 481.55 |
| 2004-05-21 | 486.14 |
| 2004-05-24 | 488.92 |
| 2004-05-25 | 495.20 |
| 2004-05-26 | 506.12 |
| 2004-05-27 | 508.86 |
| 2004-05-28 | 513.59 |
| 2004-05-31 | . |
| 2004-06-01 | 513.94 |
| 2004-06-02 | 509.74 |
| 2004-06-03 | 498.81 |
| 2004-06-04 | 504.65 |
| 2004-06-07 | 515.96 |
| 2004-06-08 | 514.73 |
| 2004-06-09 | 504.81 |
| 2004-06-10 | 505.92 |
| 2004-06-11 | . |
| 2004-06-14 | 493.52 |
| 2004-06-15 | 501.79 |
| 2004-06-16 | 499.25 |
| 2004-06-17 | 484.36 |
| 2004-06-18 | 489.78 |
| 2004-06-21 | 486.47 |
| 2004-06-22 | 490.51 |
| 2004-06-23 | 497.32 |
| 2004-06-24 | 498.41 |
| 2004-06-25 | 506.29 |
| 2004-06-28 | 501.15 |
| 2004-06-29 | 510.54 |
| 2004-06-30 | 518.02 |
| 2004-07-01 | 496.87 |
| 2004-07-02 | 491.23 |
| 2004-07-05 | . |
| 2004-07-06 | 478.67 |
| 2004-07-07 | 476.52 |
| 2004-07-08 | 470.83 |
| 2004-07-09 | 476.56 |
| 2004-07-12 | 466.30 |
| 2004-07-13 | 469.30 |
| 2004-07-14 | 459.17 |
| 2004-07-15 | 460.77 |
| 2004-07-16 | 453.90 |
| 2004-07-19 | 452.84 |
| 2004-07-20 | 459.89 |
| 2004-07-21 | 453.79 |
| 2004-07-22 | 458.64 |
| 2004-07-23 | 448.27 |
| 2004-07-26 | 444.75 |
| 2004-07-27 | 453.58 |
| 2004-07-28 | 451.75 |
| 2004-07-29 | 458.42 |
| 2004-07-30 | 458.30 |
| 2004-08-02 | 459.06 |
| 2004-08-03 | 443.75 |
| 2004-08-04 | 447.24 |
| 2004-08-05 | 441.62 |
| 2004-08-06 | 427.42 |
| 2004-08-09 | 429.32 |
| 2004-08-10 | 437.19 |
| 2004-08-11 | 423.39 |
| 2004-08-12 | 411.48 |
| 2004-08-13 | 410.53 |
| 2004-08-16 | 417.61 |
| 2004-08-17 | 422.92 |
| 2004-08-18 | 432.41 |
| 2004-08-19 | 427.73 |
| 2004-08-20 | 433.02 |
| 2004-08-23 | 431.29 |
| 2004-08-24 | 428.20 |
| 2004-08-25 | 435.42 |
| 2004-08-26 | 432.26 |
| 2004-08-27 | 436.73 |
| 2004-08-30 | 428.40 |
| 2004-08-31 | 427.54 |
| 2004-09-01 | 430.23 |
| 2004-09-02 | 434.35 |
| 2004-09-03 | 425.58 |
| 2004-09-06 | . |
| 2004-09-07 | 430.27 |
| 2004-09-08 | 421.71 |
| 2004-09-09 | 432.10 |
| 2004-09-10 | 441.65 |
| 2004-09-13 | 456.42 |
| 2004-09-14 | 453.19 |
| 2004-09-15 | 440.70 |
| 2004-09-16 | 441.78 |
| 2004-09-17 | 443.44 |
| 2004-09-20 | 444.79 |
| 2004-09-21 | 446.98 |
| 2004-09-22 | 446.48 |
| 2004-09-23 | 442.13 |
| 2004-09-24 | 436.97 |
| 2004-09-27 | 432.57 |
| 2004-09-28 | 435.66 |
| 2004-09-29 | 442.69 |
| 2004-09-30 | 445.81 |
| 2004-10-01 | 461.40 |
| 2004-10-04 | 467.11 |
| 2004-10-05 | 462.15 |
| 2004-10-06 | 466.71 |
| 2004-10-07 | 463.37 |
| 2004-10-08 | 452.25 |
| 2004-10-11 | 451.42 |
| 2004-10-12 | 445.10 |
| 2004-10-13 | 448.80 |
| 2004-10-14 | 441.93 |
| 2004-10-15 | 444.78 |
| 2004-10-18 | 449.88 |
| 2004-10-19 | 446.43 |
| 2004-10-20 | 450.99 |
| 2004-10-21 | 465.20 |
| 2004-10-22 | 452.29 |
| 2004-10-25 | 450.59 |
| 2004-10-26 | 450.42 |
| 2004-10-27 | 462.51 |
| 2004-10-28 | 462.53 |
| 2004-10-29 | 467.59 |
| 2004-11-01 | 472.05 |
| 2004-11-02 | 475.08 |
| 2004-11-03 | 477.05 |
| 2004-11-04 | 482.53 |
| 2004-11-05 | 492.99 |
| 2004-11-08 | 493.37 |
| 2004-11-09 | 491.58 |
| 2004-11-10 | 488.95 |
| 2004-11-11 | 497.77 |
| 2004-11-12 | 502.06 |
| 2004-11-15 | 503.28 |
| 2004-11-16 | 497.44 |
| 2004-11-17 | 507.83 |
| 2004-11-18 | 508.60 |
| 2004-11-19 | 497.47 |
| 2004-11-22 | 495.17 |
| 2004-11-23 | 492.37 |
| 2004-11-24 | 498.57 |
| 2004-11-25 | . |
| 2004-11-26 | 497.19 |
| 2004-11-29 | 499.62 |
| 2004-11-30 | 499.01 |
| 2004-12-01 | 512.60 |
| 2004-12-02 | 510.47 |
| 2004-12-03 | 509.54 |
| 2004-12-06 | 507.42 |
| 2004-12-07 | 498.70 |
| 2004-12-08 | 495.58 |
| 2004-12-09 | 494.40 |
| 2004-12-10 | 494.53 |
| 2004-12-13 | 497.76 |
| 2004-12-14 | 505.85 |
| 2004-12-15 | 506.04 |
| 2004-12-16 | 502.17 |
| 2004-12-17 | 495.58 |
| 2004-12-20 | 494.12 |
| 2004-12-21 | 497.01 |
| 2004-12-22 | 486.46 |
| 2004-12-23 | 487.65 |
| 2004-12-24 | . |
| 2004-12-27 | 487.10 |
| 2004-12-28 | 491.74 |
| 2004-12-29 | 494.11 |
| 2004-12-30 | 495.10 |
| 2004-12-31 | 496.33 |
| 2005-01-03 | 484.48 |
| 2005-01-04 | 472.92 |
| 2005-01-05 | 466.81 |
| 2005-01-06 | 465.58 |
| 2005-01-07 | 463.57 |
| 2005-01-10 | 465.06 |
| 2005-01-11 | 461.83 |
| 2005-01-12 | 464.00 |
| 2005-01-13 | 461.09 |
| 2005-01-14 | 463.71 |
| 2005-01-17 | . |
| 2005-01-18 | 467.99 |
| 2005-01-19 | 460.45 |
| 2005-01-20 | 463.68 |
| 2005-01-21 | 462.23 |
| 2005-01-24 | 456.98 |
| 2005-01-25 | 458.52 |
| 2005-01-26 | 465.88 |
| 2005-01-27 | 469.43 |
#2005-01-28| 465.46
#2005-01-31| 470.76
#2005-02-01| 471.81
#2005-02-02| 469.85
#2005-02-03| 466.85
#2005-02-04| 475.09
#2005-02-07| 477.06
#2005-02-08| 483.73
#2005-02-09| 474.85
#2005-02-10| 471.60
#2005-02-11| 480.30
#2005-02-14| 480.23
#2005-02-15| 477.27
#2005-02-16| 478.29
#2005-02-17| 471.75
#2005-02-18| 472.99
#2005-02-21| .
#2005-02-22| 466.81
#2005-02-23| 468.37
#2005-02-24| 474.77
#2005-02-25| 482.08
#2005-02-28| 478.56
#2005-03-01| 488.72
#2005-03-02| 483.45
#2005-03-03| 483.36
#2005-03-04| 485.95
#2005-03-07| 496.31
#2005-03-08| 488.79
#2005-03-09| 486.39
#2005-03-10| 486.10
#2005-03-11| 478.36
#2005-03-14| 484.11
#2005-03-15| 478.56
#2005-03-16| 472.70
#2005-03-17| 473.02
#2005-03-18| 475.01
#2005-03-21| 479.24
#2005-03-22| 474.89
#2005-03-23| 471.20
#2005-03-24| 470.83
#2005-03-25| .
#2005-03-28| 462.20
#2005-03-29| 450.67
#2005-03-30| 456.76
#2005-03-31| 459.01
#2005-04-01| 455.42
#2005-04-04| 452.66
#2005-04-05| 453.63
#2005-04-06| 454.36
#2005-04-07| 458.55
#2005-04-08| 455.47
#2005-04-11| 451.23
#2005-04-12| 452.44
#2005-04-13| 443.24
#2005-04-14| 433.91
#2005-04-15| 420.48
#2005-04-18| 425.23
#2005-04-19| 428.61
#2005-04-20| 425.22
#2005-04-21| 434.00
#2005-04-22| 430.87
#2005-04-25| 431.56
#2005-04-26| 428.33
#2005-04-27| 426.98
#2005-04-28| 417.43
#2005-04-29| 426.87
#2005-05-02| 428.89
#2005-05-03| 430.45
#2005-05-04| 435.75
#2005-05-05| 432.02
#2005-05-06| 436.67
#2005-05-09| 441.25
#2005-05-10| 437.32
#2005-05-11| 439.47
#2005-05-12| 436.90
#2005-05-13| 438.47
#2005-05-16| 445.08
#2005-05-17| 450.14
#2005-05-18| 459.87
#2005-05-19| 460.74
#2005-05-20| 461.39
#2005-05-23| 464.44
#2005-05-24| 463.71
#2005-05-25| 457.19
#2005-05-26| 463.53
#2005-05-27| 464.31
#2005-05-30| .
#2005-05-31| 468.78
#2005-06-01| 472.57
#2005-06-02| 477.36
#2005-06-03| 471.56
#2005-06-06| 471.18
#2005-06-07| 471.30
#2005-06-08| 469.52
#2005-06-09| 470.30
#2005-06-10| 468.59
#2005-06-13| 471.26
#2005-06-14| 474.28
#2005-06-15| 475.05
#2005-06-16| 477.05
#2005-06-17| 479.63
#2005-06-20| 478.27
#2005-06-21| 476.60
#2005-06-22| 483.21
#2005-06-23| 474.52
#2005-06-24| 465.19
#2005-06-27| 459.53
#2005-06-28| 466.94
#2005-06-29| 466.93
#2005-06-30| 465.58
#2005-07-01| 466.69
#2005-07-04| .
#2005-07-05| 473.39
#2005-07-06| 474.69
#2005-07-07| 474.44
#2005-07-08| 479.22
#2005-07-11| 486.04
#2005-07-12| 486.14
#2005-07-13| 486.38
#2005-07-14| 489.55
#2005-07-15| 488.64
#2005-07-18| 488.89
#2005-07-19| 498.85
#2005-07-20| 504.07
#2005-07-21| 498.80
#2005-07-22| 494.31
#2005-07-25| 491.37
#2005-07-26| 496.63
#2005-07-27| 491.36
#2005-07-28| 494.70
#2005-07-29| 491.89
#2005-08-01| 492.18
#2005-08-02| 492.04
#2005-08-03| 486.78
#2005-08-04| 482.93
#2005-08-05| 481.25
#2005-08-08| 481.48
#2005-08-09| 485.49
#2005-08-10| 476.26
#2005-08-11| 481.61
#2005-08-12| 478.12
#2005-08-15| 481.05
#2005-08-16| 474.96
#2005-08-17| 474.74
#2005-08-18| 472.03
#2005-08-19| 474.56
#2005-08-22| 477.87
#2005-08-23| 481.50
#2005-08-24| 477.84
#2005-08-25| 480.40
#2005-08-26| 476.11
#2005-08-29| 480.20
#2005-08-30| 478.27
#2005-08-31| 485.79
#2005-09-01| 484.04
#2005-09-02| 483.25
#2005-09-05| .
#2005-09-06| 488.86
#2005-09-07| 490.41
#2005-09-08| 489.09
#2005-09-09| 491.62
#2005-09-12| 490.72
#2005-09-13| 486.37
#2005-09-14| 484.79
#2005-09-15| 481.09
#2005-09-16| 481.81
#2005-09-19| 475.25
#2005-09-20| 474.02
#2005-09-21| 468.91
#2005-09-22| 466.44
#2005-09-23| 471.39
#2005-09-26| 473.94
#2005-09-27| 471.44
#2005-09-28| 471.12
#2005-09-29| 477.31
#2005-09-30| 483.57
#2005-10-03| 484.35
#2005-10-04| 479.19
#2005-10-05| 471.13
#2005-10-06| 470.68
#2005-10-07| 469.35
#2005-10-10| 465.79
#2005-10-11| 463.86
#2005-10-12| 461.44
#2005-10-13| 462.12
#2005-10-14| 465.96
#2005-10-17| 463.85
#2005-10-18| 461.26
#2005-10-19| 467.32
#2005-10-20| 462.79
#2005-10-21| 463.32
#2005-10-24| 468.77
#2005-10-25| 469.79
#2005-10-26| 465.54
#2005-10-27| 457.92
#2005-10-28| 461.69
#2005-10-31| 468.09
#2005-11-01| 469.48
#2005-11-02| 475.47
#2005-11-03| 476.09
#2005-11-04| 479.51
#2005-11-07| 481.96
#2005-11-08| 482.11
#2005-11-09| 481.80
#2005-11-10| 485.86
#2005-11-11| 485.15
#2005-11-14| 486.47
#2005-11-15| 486.13
#2005-11-16| 485.84
#2005-11-17| 492.60
#2005-11-18| 491.60
#2005-11-21| 494.75
#2005-11-22| 497.63
#2005-11-23| 498.88
#2005-11-24| .
#2005-11-25| 497.97
#2005-11-28| 497.96
#2005-11-29| 501.88
#2005-11-30| 501.05
#2005-12-01| 514.44
#2005-12-02| 515.31
#2005-12-05| 511.93
#2005-12-06| 514.52
#2005-12-07| 511.61
#2005-12-08| 509.68
#2005-12-09| 510.22
#2005-12-12| 513.83
#2005-12-13| 515.06
#2005-12-14| 515.14
#2005-12-15| 510.84
#2005-12-16| 510.61
#2005-12-19| 507.24
#2005-12-20| 504.26
#2005-12-21| 509.84
#2005-12-22| 516.61
#2005-12-23| 516.53
#2005-12-26| .
#2005-12-27| 509.92
#2005-12-28| 511.08
#2005-12-29| 510.46
#2005-12-30| 506.96
#2006-01-02| .
#2006-01-03| 510.66
#2006-01-04| 515.49
#2006-01-05| 516.52
#2006-01-06| 525.05
#2006-01-09| 530.81
#2006-01-10| 533.13
#2006-01-11| 532.55
#2006-01-12| 531.25
#2006-01-13| 532.87
#2006-01-16| .
#2006-01-17| 528.39
#2006-01-18| 529.37
#2006-01-19| 540.76
#2006-01-20| 530.96
#2006-01-23| 527.90
#2006-01-24| 532.62
#2006-01-25| 535.85
#2006-01-26| 534.67
#2006-01-27| 537.69
#2006-01-30| 538.06
#2006-01-31| 538.95
#2006-02-01| 541.89
#2006-02-02| 536.59
#2006-02-03| 534.70
#2006-02-06| 535.66
#2006-02-07| 540.30
#2006-02-08| 544.09
#2006-02-09| 548.46
#2006-02-10| 551.50
#2006-02-13| 549.93
#2006-02-14| 555.71
#2006-02-15| 556.49
#2006-02-16| 557.50
#2006-02-17| 555.16
#2006-02-20| .
#2006-02-21| 553.71
#2006-02-22| 559.95
#2006-02-23| 554.57
#2006-02-24| 556.66
#2006-02-27| 559.48
#2006-02-28| 551.11
#2006-03-01| 563.56
#2006-03-02| 558.89
#2006-03-03| 558.87
#2006-03-06| 554.35
#2006-03-07| 554.08
#2006-03-08| 552.61
#2006-03-09| 552.97
#2006-03-10| 556.49
#2006-03-13| 557.74
#2006-03-14| 565.12
#2006-03-15| 566.67
#2006-03-16| 564.96
#2006-03-17| 567.44
#2006-03-20| 566.05
#2006-03-21| 562.49
#2006-03-22| 566.74
#2006-03-23| 570.08
#2006-03-24| 572.32
#2006-03-27| 571.73
#2006-03-28| 570.79
#2006-03-29| 574.64
#2006-03-30| 572.27
#2006-03-31| 572.86
#2006-04-03| 574.07
#2006-04-04| 572.71
#2006-04-05| 574.91
#2006-04-06| 575.87
#2006-04-07| 569.45
#2006-04-10| 565.14
#2006-04-11| 561.32
#2006-04-12| 564.28
#2006-04-13| 566.22
#2006-04-14| .
#2006-04-17| 564.95
#2006-04-18| 577.96
#2006-04-19| 584.93
#2006-04-20| 594.72
#2006-04-21| 595.71
#2006-04-24| 592.38
#2006-04-25| 588.87
#2006-04-26| 595.15
#2006-04-27| 594.89
#2006-04-28| 594.80
#2006-05-01| 597.76
#2006-05-02| 603.45
#2006-05-03| 608.15
#2006-05-04| 611.90
#2006-05-05| 616.44
#2006-05-08| 614.15
#2006-05-09| 610.56
#2006-05-10| 607.75
#2006-05-11| 595.90
#2006-05-12| 585.70
#2006-05-15| 582.94
#2006-05-16| 580.23
#2006-05-17| 566.00
#2006-05-18| 556.64
#2006-05-19| 555.52
#2006-05-22| 550.38
#2006-05-23| 554.34
#2006-05-24| 556.39
#2006-05-25| 560.55
#2006-05-26| 568.73
#2006-05-29| .
#2006-05-30| 556.80
#2006-05-31| 565.76
#2006-06-01| 574.44
#2006-06-02| 573.32
#2006-06-05| 559.42
#2006-06-06| 556.47
#2006-06-07| 548.68
#2006-06-08| 540.50
#2006-06-09| 542.32
#2006-06-12| 529.70
#2006-06-13| 518.56
#2006-06-14| 525.20
#2006-06-15| 541.40
#2006-06-16| 537.58
#2006-06-19| 530.51
#2006-06-20| 529.48
#2006-06-21| 534.91
#2006-06-22| 534.13
#2006-06-23| 538.23
#2006-06-26| 541.54
#2006-06-27| 535.42
#2006-06-28| 535.33
#2006-06-29| 553.81
#2006-06-30| 554.51
#2006-07-03| 558.78
#2006-07-04| .
#2006-07-05| 548.84
#2006-07-06| 553.27
#2006-07-07| 542.67
#2006-07-10| 541.96
#2006-07-11| 542.45
#2006-07-12| 538.91
#2006-07-13| 525.74
#2006-07-14| 518.39
#2006-07-17| 511.31
#2006-07-18| 507.01
#2006-07-19| 522.67
#2006-07-20| 509.91
#2006-07-21| 494.65
#2006-07-24| 504.38
#2006-07-25| 505.16
#2006-07-26| 506.06
#2006-07-27| 502.64
#2006-07-28| 509.47
#2006-07-31| 513.94
#2006-08-01| 511.29
#2006-08-02| 514.10
#2006-08-03| 520.49
#2006-08-04| 522.06
#2006-08-07| 519.94
#2006-08-08| 512.62
#2006-08-09| 506.29
#2006-08-10| 511.01
#2006-08-11| 510.41
#2006-08-14| 512.29
#2006-08-15| 524.79
#2006-08-16| 539.14
#2006-08-17| 538.70
#2006-08-18| 539.07
#2006-08-21| 532.33
#2006-08-22| 532.30
#2006-08-23| 527.66
#2006-08-24| 524.80
#2006-08-25| 522.19
#2006-08-28| 530.02
#2006-08-29| 530.55
#2006-08-30| 530.98
#2006-08-31| 529.93
#2006-09-01| 533.83
#2006-09-04| .
#2006-09-05| 538.56
#2006-09-06| 526.16
#2006-09-07| 525.25
#2006-09-08| 524.26
#2006-09-11| 522.56
#2006-09-12| 528.05
#2006-09-13| 536.46
#2006-09-14| 534.94
#2006-09-15| 535.41
#2006-09-18| 536.15
#2006-09-19| 533.03
#2006-09-20| 537.94
#2006-09-21| 534.19
#2006-09-22| 530.59
#2006-09-25| 536.99
#2006-09-26| 539.17
#2006-09-27| 544.50
#2006-09-28| 547.37
#2006-09-29| 546.78
#2006-10-02| 546.90
#2006-10-03| 548.62
#2006-10-04| 556.26
#2006-10-05| 561.64
#2006-10-06| 561.19
#2006-10-09| 564.03
#2006-10-10| 562.74
#2006-10-11| 563.91
#2006-10-12| 570.01
#2006-10-13| 571.30
#2006-10-16| 577.98
#2006-10-17| 572.80
#2006-10-18| 571.70
#2006-10-19| 573.40
#2006-10-20| 562.87
#2006-10-23| 564.49
#2006-10-24| 567.36
#2006-10-25| 571.97
#2006-10-26| 573.11
#2006-10-27| 564.19
#2006-10-30| 565.69
#2006-10-31| 562.49
#2006-11-01| 556.62
#2006-11-02| 553.64
#2006-11-03| 552.44
#2006-11-06| 559.08
#2006-11-07| 573.17
#2006-11-08| 576.79
#2006-11-09| 572.95
#2006-11-10| 576.85
#2006-11-13| 579.94
#2006-11-14| 583.11
#2006-11-15| 583.70
#2006-11-16| 585.50
#2006-11-17| 580.57
#2006-11-20| 580.93
#2006-11-21| 583.35
#2006-11-22| 585.33
#2006-11-23| .
#2006-11-24| 585.12
#2006-11-27| 566.23
#2006-11-28| 566.20
#2006-11-29| 572.66
#2006-11-30| 573.04
#2006-12-01| 570.00
#2006-12-04| 574.40
#2006-12-05| 579.43
#2006-12-06| 577.36
#2006-12-07| 575.94
#2006-12-08| 575.38
#2006-12-11| 564.92
#2006-12-12| 562.69
#2006-12-13| 563.80
#2006-12-14| 566.53
#2006-12-15| 560.40
#2006-12-18| 560.05
#2006-12-19| 562.95
#2006-12-20| 568.95
#2006-12-21| 563.61
#2006-12-22| 560.42
#2006-12-25| .
#2006-12-26| 563.87
#2006-12-27| 567.43
#2006-12-28| 564.63
#2006-12-29| 560.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 561.82
#2007-01-04| 566.40
#2007-01-05| 560.16
#2007-01-08| 561.74
#2007-01-09| 561.54
#2007-01-10| 558.63
#2007-01-11| 563.49
#2007-01-12| 567.46
#2007-01-15| .
#2007-01-16| 569.41
#2007-01-17| 571.09
#2007-01-18| 565.29
#2007-01-19| 565.94
#2007-01-22| 561.78
#2007-01-23| 567.62
#2007-01-24| 571.76
#2007-01-25| 573.62
#2007-01-26| 573.82
#2007-01-29| 572.06
#2007-01-30| 573.07
#2007-01-31| 579.91
#2007-02-01| 587.68
#2007-02-02| 587.52
#2007-02-05| 589.68
#2007-02-06| 587.15
#2007-02-07| 589.07
#2007-02-08| 590.97
#2007-02-09| 587.07
#2007-02-12| 588.90
#2007-02-13| 594.51
#2007-02-14| 605.77
#2007-02-15| 607.31
#2007-02-16| 605.78
#2007-02-19| .
#2007-02-20| 609.56
#2007-02-21| 610.00
#2007-02-22| 611.84
#2007-02-23| 615.45
#2007-02-26| 612.71
#2007-02-27| 591.49
#2007-02-28| 590.68
#2007-03-01| 588.98
#2007-03-02| 577.48
#2007-03-05| 572.79
#2007-03-06| 580.27
#2007-03-07| 581.17
#2007-03-08| 587.25
#2007-03-09| 592.09
#2007-03-12| 595.12
#2007-03-13| 578.37
#2007-03-14| 586.19
#2007-03-15| 585.78
#2007-03-16| 583.52
#2007-03-19| 590.60
#2007-03-20| 591.95
#2007-03-21| 602.36
#2007-03-22| 599.03
#2007-03-23| 596.07
#2007-03-26| 592.75
#2007-03-27| 587.83
#2007-03-28| 582.15
#2007-03-29| 581.48
#2007-03-30| 582.57
#2007-04-02| 581.23
#2007-04-03| 586.80
#2007-04-04| 588.32
#2007-04-05| 591.03
#2007-04-06| .
#2007-04-09| 590.90
#2007-04-10| 590.67
#2007-04-11| 585.38
#2007-04-12| 591.47
#2007-04-13| 595.86
#2007-04-16| 605.03
#2007-04-17| 605.53
#2007-04-18| 609.66
#2007-04-19| 611.18
#2007-04-20| 617.75
#2007-04-23| 619.37
#2007-04-24| 618.84
#2007-04-25| 625.73
#2007-04-26| 640.49
#2007-04-27| 643.45
#2007-04-30| 631.54
#2007-05-01| 631.19
#2007-05-02| 641.37
#2007-05-03| 645.82
#2007-05-04| 648.31
#2007-05-07| 645.34
#2007-05-08| 645.49
#2007-05-09| 649.97
#2007-05-10| 638.38
#2007-05-11| 644.88
#2007-05-14| 640.72
#2007-05-15| 637.54
#2007-05-16| 643.43
#2007-05-17| 640.55
#2007-05-18| 643.67
#2007-05-21| 648.44
#2007-05-22| 647.93
#2007-05-23| 650.45
#2007-05-24| 642.85
#2007-05-25| 647.39
#2007-05-28| .
#2007-05-29| 649.36
#2007-05-30| 657.26
#2007-05-31| 665.63
#2007-06-01| 670.71
#2007-06-04| 673.19
#2007-06-05| 669.74
#2007-06-06| 660.37
#2007-06-07| 648.44
#2007-06-08| 657.06
#2007-06-11| 659.97
#2007-06-12| 650.66
#2007-06-13| 665.44
#2007-06-14| 670.66
#2007-06-15| 677.66
#2007-06-18| 676.50
#2007-06-19| 676.41
#2007-06-20| 668.20
#2007-06-21| 673.27
#2007-06-22| 670.56
#2007-06-25| 667.17
#2007-06-26| 662.78
#2007-06-27| 663.44
#2007-06-28| 664.83
#2007-06-29| 659.27
#2007-07-02| 671.31
#2007-07-03| 674.52
#2007-07-04| .
#2007-07-05| 672.13
#2007-07-06| 677.06
#2007-07-09| 681.31
#2007-07-10| 669.83
#2007-07-11| 676.30
#2007-07-12| 691.79
#2007-07-13| 693.91
#2007-07-16| 696.23
#2007-07-17| 700.07
#2007-07-18| 695.02
#2007-07-19| 702.49
#2007-07-20| 694.55
#2007-07-23| 693.63
#2007-07-24| 682.36
#2007-07-25| 676.75
#2007-07-26| 665.01
#2007-07-27| 656.56
#2007-07-30| 666.94
#2007-07-31| 656.63
#2007-08-01| 654.57
#2007-08-02| 650.72
#2007-08-03| 630.79
#2007-08-06| 634.71
#2007-08-07| 630.74
#2007-08-08| 634.62
#2007-08-09| 612.50
#2007-08-10| 630.95
#2007-08-13| 646.59
#2007-08-14| 633.40
#2007-08-15| 616.45
#2007-08-16| 608.57
#2007-08-17| 622.51
#2007-08-20| 630.12
#2007-08-21| 625.34
#2007-08-22| 636.18
#2007-08-23| 630.64
#2007-08-24| 643.82
#2007-08-27| 637.89
#2007-08-28| 624.16
#2007-08-29| 642.12
#2007-08-30| 640.72
#2007-08-31| 654.41
#2007-09-03| .
#2007-09-04| 661.42
#2007-09-05| 653.81
#2007-09-06| 656.56
#2007-09-07| 642.87
#2007-09-10| 639.56
#2007-09-11| 647.05
#2007-09-12| 645.61
#2007-09-13| 645.24
#2007-09-14| 648.20
#2007-09-17| 643.07
#2007-09-18| 666.55
#2007-09-19| 673.59
#2007-09-20| 670.68
#2007-09-21| 668.43
#2007-09-24| 665.27
#2007-09-25| 671.45
#2007-09-26| 675.36
#2007-09-27| 688.80
#2007-09-28| 684.52
#2007-10-01| 696.50
#2007-10-02| 694.75
#2007-10-03| 692.41
#2007-10-04| 695.58
#2007-10-05| 706.83
#2007-10-08| 709.07
#2007-10-09| 710.72
#2007-10-10| 707.88
#2007-10-11| 702.14
#2007-10-12| 702.97
#2007-10-15| 700.67
#2007-10-16| 697.57
#2007-10-17| 701.85
#2007-10-18| 707.16
#2007-10-19| 683.77
#2007-10-22| 688.82
#2007-10-23| 687.10
#2007-10-24| 683.16
#2007-10-25| 675.99
#2007-10-26| 681.08
#2007-10-29| 687.50
#2007-10-30| 683.80
#2007-10-31| 696.95
#2007-11-01| 684.36
#2007-11-02| 683.07
#2007-11-05| 677.53
#2007-11-06| 700.35
#2007-11-07| 693.51
#2007-11-08| 693.60
#2007-11-09| 679.20
#2007-11-12| 661.11
#2007-11-13| 678.85
#2007-11-14| 681.06
#2007-11-15| 672.35
#2007-11-16| 676.61
#2007-11-19| 665.54
#2007-11-20| 666.06
#2007-11-21| 655.21
#2007-11-22| .
#2007-11-23| 666.54
#2007-11-26| 659.10
#2007-11-27| 664.39
#2007-11-28| 690.21
#2007-11-29| 693.89
#2007-11-30| 698.33
#2007-12-03| 698.07
#2007-12-04| 698.53
#2007-12-05| 707.85
#2007-12-06| 717.64
#2007-12-07| 723.89
#2007-12-10| 726.50
#2007-12-11| 701.18
#2007-12-12| 705.95
#2007-12-13| 708.29
#2007-12-14| 699.60
#2007-12-17| 682.79
#2007-12-18| 688.95
#2007-12-19| 691.73
#2007-12-20| 698.46
#2007-12-21| 703.03
#2007-12-24| 718.67
#2007-12-25| .
#2007-12-26| 721.25
#2007-12-27| 709.63
#2007-12-28| 712.28
#2007-12-31| 704.94
#2008-01-01| .
#2008-01-02| 689.89
#2008-01-03| 690.74
#2008-01-04| 665.58
#2008-01-07| 656.43
#2008-01-08| 641.13
#2008-01-09| 641.05
#2008-01-10| 643.71
#2008-01-11| 627.54
#2008-01-14| 636.24
#2008-01-15| 616.18
#2008-01-16| 609.78
#2008-01-17| 587.80
#2008-01-18| 594.04
#2008-01-21| .
#2008-01-22| 598.31
#2008-01-23| 601.19
#2008-01-24| 617.31
#2008-01-25| 616.28
#2008-01-28| 619.24
#2008-01-29| 622.86
#2008-01-30| 620.84
#2008-01-31| 624.27
#2008-02-01| 637.90
#2008-02-04| 640.69
#2008-02-05| 614.59
#2008-02-06| 612.02
#2008-02-07| 617.29
#2008-02-08| 616.44
#2008-02-11| 626.27
#2008-02-12| 625.48
#2008-02-13| 645.23
#2008-02-14| 633.42
#2008-02-15| 630.48
#2008-02-18| .
#2008-02-19| 631.86
#2008-02-20| 634.77
#2008-02-21| 626.19
#2008-02-22| 627.72
#2008-02-25| 635.00
#2008-02-26| 642.67
#2008-02-27| 641.45
#2008-02-28| 631.59
#2008-02-29| 612.04
#2008-03-03| 617.72
#2008-03-04| 610.33
#2008-03-05| 616.13
#2008-03-06| 603.47
#2008-03-07| 594.32
#2008-03-10| 580.81
#2008-03-11| 598.95
#2008-03-12| 598.74
#2008-03-13| 597.53
#2008-03-14| 583.05
#2008-03-17| 575.01
#2008-03-18| 592.37
#2008-03-19| 577.83
#2008-03-20| 585.00
#2008-03-21| .
#2008-03-24| 606.93
#2008-03-25| 616.90
#2008-03-26| 612.12
#2008-03-27| 605.79
#2008-03-28| 604.36
#2008-03-31| 609.88
#2008-04-01| 629.87
#2008-04-02| 636.59
#2008-04-03| 636.87
#2008-04-04| 644.79
#2008-04-07| 641.50
#2008-04-08| 635.47
#2008-04-09| 627.47
#2008-04-10| 630.55
#2008-04-11| 615.71
#2008-04-14| 616.34
#2008-04-15| 617.65
#2008-04-16| 637.15
#2008-04-17| 633.36
#2008-04-18| 649.18
#2008-04-21| 648.50
#2008-04-22| 640.42
#2008-04-23| 644.59
#2008-04-24| 645.50
#2008-04-25| 649.46
#2008-04-28| 648.64
#2008-04-29| 647.80
#2008-04-30| 643.04
#2008-05-01| 659.43
#2008-05-02| 663.05
#2008-05-05| 657.35
#2008-05-06| 671.56
#2008-05-07| 659.11
#2008-05-08| 662.00
#2008-05-09| 658.68
#2008-05-12| 672.34
#2008-05-13| 677.91
#2008-05-14| 680.11
#2008-05-15| 683.31
#2008-05-16| 692.13
#2008-05-19| 691.11
#2008-05-20| 685.47
#2008-05-21| 678.40
#2008-05-22| 676.69
#2008-05-23| 673.48
#2008-05-26| .
#2008-05-27| 681.90
#2008-05-28| 691.95
#2008-05-29| 689.98
#2008-05-30| 698.95
#2008-06-02| 693.01
#2008-06-03| 690.15
#2008-06-04| 691.31
#2008-06-05| 701.67
#2008-06-06| 679.95
#2008-06-09| 683.44
#2008-06-10| 679.68
#2008-06-11| 661.98
#2008-06-12| 662.72
#2008-06-13| 682.99
#2008-06-16| 687.09
#2008-06-17| 680.18
#2008-06-18| 666.99
#2008-06-19| 673.31
#2008-06-20| 661.77
#2008-06-23| 659.62
#2008-06-24| 642.96
#2008-06-25| 645.90
#2008-06-26| 621.42
#2008-06-27| 618.29
#2008-06-30| 622.90
#2008-07-01| 622.47
#2008-07-02| 601.69
#2008-07-03| 602.59
#2008-07-04| .
#2008-07-07| 602.45
#2008-07-08| 607.55
#2008-07-09| 600.20
#2008-07-10| 611.35
#2008-07-11| 608.63
#2008-07-14| 605.75
#2008-07-15| 600.48
#2008-07-16| 610.66
#2008-07-17| 636.99
#2008-07-18| 634.92
#2008-07-21| 634.90
#2008-07-22| 639.85
#2008-07-23| 643.55
#2008-07-24| 628.83
#2008-07-25| 632.91
#2008-07-28| 623.26
#2008-07-29| 636.07
#2008-07-30| 634.86
#2008-07-31| 616.92
#2008-08-01| 610.80
#2008-08-04| 602.39
#2008-08-05| 612.16
#2008-08-06| 620.73
#2008-08-07| 616.96
#2008-08-08| 630.54
#2008-08-11| 637.10
#2008-08-12| 634.98
#2008-08-13| 637.60
#2008-08-14| 639.00
#2008-08-15| 647.65
#2008-08-18| 639.38
#2008-08-19| 626.93
#2008-08-20| 624.45
#2008-08-21| 623.82
#2008-08-22| 631.85
#2008-08-25| 616.11
#2008-08-26| 609.62
#2008-08-27| 613.87
#2008-08-28| 630.39
#2008-08-29| 622.80
#2008-09-01| .
#2008-09-02| 616.68
#2008-09-03| 604.38
#2008-09-04| 580.08
#2008-09-05| 580.50
#2008-09-08| 585.40
#2008-09-09| 559.62
#2008-09-10| 572.64
#2008-09-11| 574.14
#2008-09-12| 577.66
#2008-09-15| 552.76
#2008-09-16| 555.47
#2008-09-17| 529.27
#2008-09-18| 549.31
#2008-09-19| 574.77
#2008-09-22| 556.41
#2008-09-23| 539.45
#2008-09-24| 535.02
#2008-09-25| 542.86
#2008-09-26| 534.02
#2008-09-29| 489.12
#2008-09-30| 516.15
#2008-10-01| 502.24
#2008-10-02| 466.98
#2008-10-03| 464.73
#2008-10-06| 449.96
#2008-10-07| 421.46
#2008-10-08| 420.27
#2008-10-09| 396.70
#2008-10-10| 386.08
#2008-10-13| 442.19
#2008-10-14| 428.07
#2008-10-15| 382.27
#2008-10-16| 399.96
#2008-10-17| 389.13
#2008-10-20| 406.59
#2008-10-21| 391.64
#2008-10-22| 368.21
#2008-10-23| 358.84
#2008-10-24| 338.34
#2008-10-27| 329.51
#2008-10-28| 358.55
#2008-10-29| 358.20
#2008-10-30| 365.19
#2008-10-31| 369.97
#2008-11-03| 373.72
#2008-11-04| 396.06
#2008-11-05| 375.91
#2008-11-06| 343.08
#2008-11-07| 355.06
#2008-11-10| 354.27
#2008-11-11| 332.86
#2008-11-12| 315.19
#2008-11-13| 354.22
#2008-11-14| 332.46
#2008-11-17| 320.98
#2008-11-18| 326.86
#2008-11-19| 309.62
#2008-11-20| 286.15
#2008-11-21| 306.98
#2008-11-24| 319.50
#2008-11-25| 328.54
#2008-11-26| 339.12
#2008-11-27| .
#2008-11-28| 349.70
#2008-12-01| 308.04
#2008-12-02| 322.88
#2008-12-03| 339.22
#2008-12-04| 322.29
#2008-12-05| 329.33
#2008-12-08| 348.85
#2008-12-09| 339.77
#2008-12-10| 345.64
#2008-12-11| 331.05
#2008-12-12| 339.69
#2008-12-15| 332.43
#2008-12-16| 358.78
#2008-12-17| 371.13
#2008-12-18| 358.96
#2008-12-19| 355.07
#2008-12-22| 350.58
#2008-12-23| 343.13
#2008-12-24| 346.89
#2008-12-25| .
#2008-12-26| 352.59
#2008-12-29| 349.88
#2008-12-30| 366.21
#2008-12-31| 374.30
#2009-01-01| .
#2009-01-02| 391.96
#2009-01-05| 389.48
#2009-01-06| 405.26
#2009-01-07| 386.00
#2009-01-08| 387.85
#2009-01-09| 378.59
#2009-01-12| 366.73
#2009-01-13| 360.27
#2009-01-14| 345.99
#2009-01-15| 358.20
#2009-01-16| 359.47
#2009-01-19| .
#2009-01-20| 339.71
#2009-01-21| 355.85
#2009-01-22| 348.63
#2009-01-23| 350.78
#2009-01-26| 352.13
#2009-01-27| 361.49
#2009-01-28| 372.06
#2009-01-29| 359.16
#2009-01-30| 349.44
#2009-02-02| 339.64
#2009-02-03| 350.43
#2009-02-04| 350.78
#2009-02-05| 359.91
#2009-02-06| 369.25
#2009-02-09| 374.32
#2009-02-10| 352.89
#2009-02-11| 355.23
#2009-02-12| 356.11
#2009-02-13| 353.52
#2009-02-16| .
#2009-02-17| 330.10
#2009-02-18| 328.17
#2009-02-19| 317.26
#2009-02-20| 312.20
#2009-02-23| 299.23
#2009-02-24| 313.32
#2009-02-25| 305.56
#2009-02-26| 298.80
#2009-02-27| 290.25
#2009-03-02| 271.52
#2009-03-03| 271.92
#2009-03-04| 286.12
#2009-03-05| 268.11
#2009-03-06| 265.53
#2009-03-09| 259.86
#2009-03-10| 281.84
#2009-03-11| 289.79
#2009-03-12| 297.83
#2009-03-13| 297.58
#2009-03-16| 294.72
#2009-03-17| 297.92
#2009-03-18| 308.94
#2009-03-19| 309.42
#2009-03-20| 299.36
#2009-03-23| 321.86
#2009-03-24| 317.43
#2009-03-25| 320.62
#2009-03-26| 338.99
#2009-03-27| 330.90
#2009-03-30| 313.06
#2009-03-31| 318.85
#2009-04-01| 324.09
#2009-04-02| 350.23
#2009-04-03| 350.80
#2009-04-06| 343.56
#2009-04-07| 325.39
#2009-04-08| 330.74
#2009-04-09| 354.21
#2009-04-10| .
#2009-04-13| 349.06
#2009-04-14| 347.16
#2009-04-15| 345.18
#2009-04-16| 370.45
#2009-04-17| 377.93
#2009-04-20| 358.73
#2009-04-21| 368.73
#2009-04-22| 375.18
#2009-04-23| 377.99
#2009-04-24| 393.42
#2009-04-27| 392.43
#2009-04-28| 395.31
#2009-04-29| 414.56
#2009-04-30| 409.44
#2009-05-01| 414.73
#2009-05-04| 430.88
#2009-05-05| 423.72
#2009-05-06| 422.72
#2009-05-07| 408.98
#2009-05-08| 420.82
#2009-05-11| 408.34
#2009-05-12| 407.16
#2009-05-13| 386.46
#2009-05-14| 396.19
#2009-05-15| 393.99
#2009-05-18| 407.56
#2009-05-19| 416.32
#2009-05-20| 416.42
#2009-05-21| 403.42
#2009-05-22| 399.79
#2009-05-25| .
#2009-05-26| 416.34
#2009-05-27| 409.18
#2009-05-28| 413.26
#2009-05-29| 416.12
#2009-06-01| 436.49
#2009-06-02| 434.85
#2009-06-03| 426.70
#2009-06-04| 443.44
#2009-06-05| 439.42
#2009-06-08| 434.84
#2009-06-09| 436.69
#2009-06-10| 436.50
#2009-06-11| 441.79
#2009-06-12| 434.84
#2009-06-15| 420.11
#2009-06-16| 417.15
#2009-06-17| 413.89
#2009-06-18| 420.70
#2009-06-19| 417.77
#2009-06-22| 397.17
#2009-06-23| 393.34
#2009-06-24| 396.08
#2009-06-25| 401.26
#2009-06-26| 404.93
#2009-06-29| 406.75
#2009-06-30| 405.14
#2009-07-01| 411.45
#2009-07-02| 396.87
#2009-07-03| .
#2009-07-06| 389.01
#2009-07-07| 380.50
#2009-07-08| 379.20
#2009-07-09| 383.07
#2009-07-10| 381.99
#2009-07-13| 388.11
#2009-07-14| 391.68
#2009-07-15| 415.12
#2009-07-16| 422.07
#2009-07-17| 419.42
#2009-07-20| 428.99
#2009-07-21| 429.69
#2009-07-22| 431.42
#2009-07-23| 439.09
#2009-07-24| 443.77
#2009-07-27| 444.85
#2009-07-28| 442.36
#2009-07-29| 441.84
#2009-07-30| 448.64
#2009-07-31| 445.51
#2009-08-03| 459.64
#2009-08-04| 465.05
#2009-08-05| 452.79
#2009-08-06| 448.23
#2009-08-07| 459.05
#2009-08-10| 455.92
#2009-08-11| 449.66
#2009-08-12| 458.08
#2009-08-13| 460.78
#2009-08-14| 452.07
#2009-08-17| 439.31
#2009-08-18| 447.63
#2009-08-19| 452.00
#2009-08-20| 457.35
#2009-08-21| 464.38
#2009-08-24| 463.82
#2009-08-25| 468.23
#2009-08-26| 470.50
#2009-08-27| 470.37
#2009-08-28| 476.22
#2009-08-31| 466.37
#2009-09-01| 456.61
#2009-09-02| 455.23
#2009-09-03| 464.55
#2009-09-04| 474.98
#2009-09-07| .
#2009-09-08| 485.20
#2009-09-09| 494.55
#2009-09-10| 500.76
#2009-09-11| 498.15
#2009-09-14| 496.68
#2009-09-15| 502.38
#2009-09-16| 506.40
#2009-09-17| 505.47
#2009-09-18| 506.12
#2009-09-21| 504.20
#2009-09-22| 506.59
#2009-09-23| 501.21
#2009-09-24| 489.82
#2009-09-25| 487.00
#2009-09-28| 493.71
#2009-09-29| 489.57
#2009-09-30| 491.99
#2009-10-01| 477.05
#2009-10-02| 470.84
#2009-10-05| 475.35
#2009-10-06| 482.71
#2009-10-07| 485.84
#2009-10-08| 490.62
#2009-10-09| 498.69
#2009-10-12| 502.31
#2009-10-13| 500.34
#2009-10-14| 521.63
#2009-10-15| 520.93
#2009-10-16| 513.58
#2009-10-19| 520.16
#2009-10-20| 518.43
#2009-10-21| 513.36
#2009-10-22| 520.10
#2009-10-23| 512.47
#2009-10-26| 503.77
#2009-10-27| 497.51
#2009-10-28| 475.31
#2009-10-29| 491.46
#2009-10-30| 474.57
#2009-11-02| 480.14
#2009-11-03| 483.60
#2009-11-04| 487.27
#2009-11-05| 499.70
#2009-11-06| 497.42
#2009-11-09| 509.58
#2009-11-10| 511.72
#2009-11-11| 515.37
#2009-11-12| 508.84
#2009-11-13| 512.52
#2009-11-16| 521.28
#2009-11-17| 523.47
#2009-11-18| 519.56
#2009-11-19| 507.87
#2009-11-20| 503.05
#2009-11-23| 509.03
#2009-11-24| 507.11
#2009-11-25| 508.03
#2009-11-26| .
#2009-11-27| 497.30
#2009-11-30| 495.63
#2009-12-01| 507.81
#2009-12-02| 514.29
#2009-12-03| 513.28
#2009-12-04| 517.86
#2009-12-07| 520.33
#2009-12-08| 511.55
#2009-12-09| 515.41
#2009-12-10| 514.84
#2009-12-11| 517.29
#2009-12-14| 521.08
#2009-12-15| 520.49
#2009-12-16| 519.56
#2009-12-17| 512.93
#2009-12-18| 517.38
#2009-12-21| 524.35
#2009-12-22| 531.66
#2009-12-23| 537.37
#2009-12-24| 543.24
#2009-12-25| .
#2009-12-28| 540.84
#2009-12-29| 542.21
#2009-12-30| 547.62
#2009-12-31| 542.77
#2010-01-01| .
#2010-01-04| 548.19
#2010-01-05| 544.37
#2010-01-06| 548.31
#2010-01-07| 546.50
#2010-01-08| 551.82
#2010-01-11| 546.55
#2010-01-12| 538.62
#2010-01-13| 545.24
#2010-01-14| 548.59
#2010-01-15| 537.26
#2010-01-18| .
#2010-01-19| 543.12
#2010-01-20| 541.39
#2010-01-21| 532.67
#2010-01-22| 513.62
#2010-01-25| 516.94
#2010-01-26| 519.26
#2010-01-27| 523.56
#2010-01-28| 513.02
#2010-01-29| 503.20
#2010-02-01| 515.06
#2010-02-02| 521.68
#2010-02-03| 519.50
#2010-02-04| 498.18
#2010-02-05| 498.21
#2010-02-08| 496.68
#2010-02-09| 502.50
#2010-02-10| 501.08
#2010-02-11| 509.28
#2010-02-12| 510.46
#2010-02-15| .
#2010-02-16| 521.50
#2010-02-17| 525.02
#2010-02-18| 529.00
#2010-02-19| 529.41
#2010-02-22| 525.53
#2010-02-23| 511.80
#2010-02-24| 521.06
#2010-02-25| 518.59
#2010-02-26| 518.95
#2010-03-01| 531.76
#2010-03-02| 532.15
#2010-03-03| 537.88
#2010-03-04| 535.63
#2010-03-05| 540.27
#2010-03-08| 540.23
#2010-03-09| 540.85
#2010-03-10| 551.70
#2010-03-11| 547.98
#2010-03-12| 549.24
#2010-03-15| 543.22
#2010-03-16| 549.84
#2010-03-17| 556.10
#2010-03-18| 553.45
#2010-03-19| 549.76
#2010-03-22| 551.88
#2010-03-23| 559.37
#2010-03-24| 548.36
#2010-03-25| 543.43
#2010-03-26| 541.88
#2010-03-29| 547.86
#2010-03-30| 551.73
#2010-03-31| 548.23
#2010-04-01| 551.97
#2010-04-02| .
#2010-04-05| 562.80
#2010-04-06| 563.07
#2010-04-07| 564.88
#2010-04-08| 562.87
#2010-04-09| 566.65
#2010-04-12| 568.36
#2010-04-13| 568.15
#2010-04-14| 580.56
#2010-04-15| 580.05
#2010-04-16| 571.16
#2010-04-19| 568.35
#2010-04-20| 586.49
#2010-04-21| 582.04
#2010-04-22| 583.73
#2010-04-23| 591.32
#2010-04-26| 592.48
#2010-04-27| 576.18
#2010-04-28| 587.20
#2010-04-29| 601.63
#2010-04-30| 588.08
#2010-05-03| 604.16
#2010-05-04| 575.92
#2010-05-05| 563.19
#2010-05-06| 541.58
#2010-05-07| 528.76
#2010-05-10| 561.19
#2010-05-11| 563.99
#2010-05-12| 582.19
#2010-05-13| 571.93
#2010-05-14| 553.57
#2010-05-17| 556.54
#2010-05-18| 541.88
#2010-05-19| 535.56
#2010-05-20| 515.41
#2010-05-21| 526.31
#2010-05-24| 522.29
#2010-05-25| 521.43
#2010-05-26| 521.45
#2010-05-27| 546.67
#2010-05-28| 536.83
#2010-05-31| .
#2010-06-01| 521.34
#2010-06-02| 535.42
#2010-06-03| 541.89
#2010-06-04| 516.87
#2010-06-07| 501.35
#2010-06-08| 500.65
#2010-06-09| 505.04
#2010-06-10| 521.66
#2010-06-11| 530.11
#2010-06-14| 526.96
#2010-06-15| 542.21
#2010-06-16| 539.95
#2010-06-17| 539.70
#2010-06-18| 541.64
#2010-06-21| 543.57
#2010-06-22| 533.64
#2010-06-23| 532.27
#2010-06-24| 515.36
#2010-06-25| 515.04
#2010-06-28| 514.50
#2010-06-29| 491.17
#2010-06-30| 482.97
#2010-07-01| 477.01
#2010-07-02| 474.81
#2010-07-05| .
#2010-07-06| 472.66
#2010-07-07| 489.29
#2010-07-08| 493.74
#2010-07-09| 497.47
#2010-07-12| 495.96
#2010-07-13| 510.85
#2010-07-14| 512.01
#2010-07-15| 511.34
#2010-07-16| 495.59
#2010-07-19| 498.97
#2010-07-20| 504.81
#2010-07-21| 505.90
#2010-07-22| 514.78
#2010-07-23| 525.56
#2010-07-26| 538.21
#2010-07-27| 533.23
#2010-07-28| 528.23
#2010-07-29| 523.76
#2010-07-30| 519.19
#2010-08-02| 530.47
#2010-08-03| 528.09
#2010-08-04| 536.27
#2010-08-05| 534.65
#2010-08-06| 533.44
#2010-08-09| 537.94
#2010-08-10| 527.53
#2010-08-11| 505.55
#2010-08-12| 497.21
#2010-08-13| 492.48
#2010-08-16| 493.10
#2010-08-17| 500.63
#2010-08-18| 502.66
#2010-08-19| 494.12
#2010-08-20| 489.77
#2010-08-23| 482.57
#2010-08-24| 475.44
#2010-08-25| 477.16
#2010-08-26| 474.95
#2010-08-27| 482.79
#2010-08-30| 475.54
#2010-08-31| 470.34
#2010-09-01| 490.45
#2010-09-02| 502.45
#2010-09-03| 513.56
#2010-09-06| .
#2010-09-07| 504.96
#2010-09-08| 512.55
#2010-09-09| 510.98
#2010-09-10| 512.42
#2010-09-13| 523.80
#2010-09-14| 524.37
#2010-09-15| 528.13
#2010-09-16| 526.80
#2010-09-17| 532.09
#2010-09-20| 544.30
#2010-09-21| 543.46
#2010-09-22| 536.48
#2010-09-23| 534.16
#2010-09-24| 553.30
#2010-09-27| 550.50
#2010-09-28| 554.30
#2010-09-29| 560.72
#2010-09-30| 558.67
#2010-10-01| 562.28
#2010-10-04| 552.78
#2010-10-05| 567.36
#2010-10-06| 565.67
#2010-10-07| 563.53
#2010-10-08| 568.03
#2010-10-11| 571.07
#2010-10-12| 571.12
#2010-10-13| 577.53
#2010-10-14| 576.39
#2010-10-15| 576.84
#2010-10-18| 578.33
#2010-10-19| 567.63
#2010-10-20| 576.39
#2010-10-21| 585.13
#2010-10-22| 585.74
#2010-10-25| 599.10
#2010-10-26| 594.46
#2010-10-27| 591.07
#2010-10-28| 596.31
#2010-10-29| 598.46
#2010-11-01| 597.71
#2010-11-02| 603.60
#2010-11-03| 606.06
#2010-11-04| 620.93
#2010-11-05| 625.77
#2010-11-08| 625.87
#2010-11-09| 617.77
#2010-11-10| 619.08
#2010-11-11| 613.07
#2010-11-12| 604.97
#2010-11-15| 605.24
#2010-11-16| 592.36
#2010-11-17| 593.85
#2010-11-18| 608.60
#2010-11-19| 611.53
#2010-11-22| 610.46
#2010-11-23| 600.54
#2010-11-24| 619.29
#2010-11-25| .
#2010-11-26| 614.10
#2010-11-29| 609.38
#2010-11-30| 616.53
#2010-12-01| 637.37
#2010-12-02| 649.50
#2010-12-03| 653.49
#2010-12-06| 653.36
#2010-12-07| 657.62
#2010-12-08| 655.07
#2010-12-09| 659.20
#2010-12-10| 659.69
#2010-12-13| 662.51
#2010-12-14| 667.87
#2010-12-15| 663.81
#2010-12-16| 668.96
#2010-12-17| 672.19
#2010-12-20| 669.93
#2010-12-21| 675.74
#2010-12-22| 679.91
#2010-12-23| 677.73
#2010-12-24| .
#2010-12-27| 678.39
#2010-12-28| 675.86
#2010-12-29| 675.84
#2010-12-30| 676.48
#2010-12-31| 676.55
#2011-01-03| 686.97
#2011-01-04| 679.24
#2011-01-05| 678.34
#2011-01-06| 678.38
#2011-01-07| 677.61
#2011-01-10| 682.83
#2011-01-11| 686.33
#2011-01-12| 692.24
#2011-01-13| 694.38
#2011-01-14| 694.82
#2011-01-17| .
#2011-01-18| 705.30
#2011-01-19| 692.59
#2011-01-20| 689.09
#2011-01-21| 692.78
#2011-01-24| 705.44
#2011-01-25| 705.13
#2011-01-26| 710.91
#2011-01-27| 710.53
#2011-01-28| 694.37
#2011-01-31| 706.92
#2011-02-01| 726.02
#2011-02-02| 727.89
#2011-02-03| 727.71
#2011-02-04| 733.93
#2011-02-07| 735.52
#2011-02-08| 737.40
#2011-02-09| 742.04
#2011-02-10| 747.11
#2011-02-11| 753.79
#2011-02-14| 755.29
#2011-02-15| 747.99
#2011-02-16| 751.56
#2011-02-17| 755.65
#2011-02-18| 755.68
#2011-02-21| .
#2011-02-22| 731.94
#2011-02-23| 713.80
#2011-02-24| 713.59
#2011-02-25| 721.45
#2011-02-28| 727.31
#2011-03-01| 714.76
#2011-03-02| 721.07
#2011-03-03| 737.94
#2011-03-04| 734.82
#2011-03-07| 724.48
#2011-03-08| 734.03
#2011-03-09| 724.21
#2011-03-10| 704.88
#2011-03-11| 710.31
#2011-03-14| 703.08
#2011-03-15| 697.05
#2011-03-16| 681.98
#2011-03-17| 687.09
#2011-03-18| 692.81
#2011-03-21| 709.46
#2011-03-22| 702.96
#2011-03-23| 706.66
#2011-03-24| 713.60
#2011-03-25| 712.59
#2011-03-28| 711.80
#2011-03-29| 719.09
#2011-03-30| 720.81
#2011-03-31| 720.20
#2011-04-01| 725.71
#2011-04-04| 723.70
#2011-04-05| 723.69
#2011-04-06| 721.42
#2011-04-07| 721.24
#2011-04-08| 714.87
#2011-04-11| 712.04
#2011-04-12| 703.02
#2011-04-13| 713.35
#2011-04-14| 712.65
#2011-04-15| 719.07
#2011-04-18| 704.64
#2011-04-19| 705.39
#2011-04-20| 727.58
#2011-04-21| 728.11
#2011-04-22| .
#2011-04-25| 725.52
#2011-04-26| 736.22
#2011-04-27| 743.36
#2011-04-28| 743.91
#2011-04-29| 745.19
#2011-05-02| 744.08
#2011-05-03| 732.65
#2011-05-04| 723.18
#2011-05-05| 726.43
#2011-05-06| 733.67
#2011-05-09| 739.95
#2011-05-10| 748.05
#2011-05-11| 737.60
#2011-05-12| 740.88
#2011-05-13| 728.77
#2011-05-16| 719.42
#2011-05-17| 706.59
#2011-05-18| 722.28
#2011-05-19| 720.39
#2011-05-20| 714.83
#2011-05-23| 696.34
#2011-05-24| 686.97
#2011-05-25| 692.92
#2011-05-26| 700.88
#2011-05-27| 708.19
#2011-05-30| .
#2011-05-31| 715.99
#2011-06-01| 691.85
#2011-06-02| 687.81
#2011-06-03| 672.94
#2011-06-06| 662.38
#2011-06-07| 662.77
#2011-06-08| 652.14
#2011-06-09| 656.24
#2011-06-10| 648.05
#2011-06-13| 641.88
#2011-06-14| 658.32
#2011-06-15| 643.53
#2011-06-16| 635.17
#2011-06-17| 631.70
#2011-06-20| 634.33
#2011-06-21| 648.96
#2011-06-22| 649.46
#2011-06-23| 650.08
#2011-06-24| 640.56
#2011-06-27| 643.90
#2011-06-28| 655.04
#2011-06-29| 663.39
#2011-06-30| 679.78
#2011-07-01| 695.39
#2011-07-04| .
#2011-07-05| 690.03
#2011-07-06| 692.87
#2011-07-07| 703.41
#2011-07-08| 691.36
#2011-07-11| 668.72
#2011-07-12| 656.68
#2011-07-13| 661.56
#2011-07-14| 651.14
#2011-07-15| 652.76
#2011-07-18| 640.51
#2011-07-19| 657.82
#2011-07-20| 653.20
#2011-07-21| 663.45
#2011-07-22| 669.88
#2011-07-25| 665.30
#2011-07-26| 658.82
#2011-07-27| 629.76
#2011-07-28| 622.12
#2011-07-29| 617.46
#2011-08-01| 611.01
#2011-08-02| 579.84
#2011-08-03| 584.81
#2011-08-04| 543.53
#2011-08-05| 533.19
#2011-08-08| 488.69
#2011-08-09| 524.92
#2011-08-10| 504.06
#2011-08-11| 546.45
#2011-08-12| 552.35
#2011-08-15| 566.94
#2011-08-16| 553.57
#2011-08-17| 545.79
#2011-08-18| 505.33
#2011-08-19| 495.97
#2011-08-22| 501.08
#2011-08-23| 525.39
#2011-08-24| 532.76
#2011-08-25| 525.48
#2011-08-26| 545.97
#2011-08-29| 570.91
#2011-08-30| 570.35
#2011-08-31| 575.67
#2011-09-01| 565.99
#2011-09-02| 541.43
#2011-09-05| .
#2011-09-06| 536.67
#2011-09-07| 562.81
#2011-09-08| 553.58
#2011-09-09| 536.28
#2011-09-12| 541.57
#2011-09-13| 555.86
#2011-09-14| 572.77
#2011-09-15| 579.82
#2011-09-16| 575.39
#2011-09-19| 569.70
#2011-09-20| 557.96
#2011-09-21| 539.95
#2011-09-22| 519.40
#2011-09-23| 524.14
#2011-09-26| 537.95
#2011-09-27| 553.15
#2011-09-28| 541.34
#2011-09-29| 545.44
#2011-09-30| 518.86
#2011-10-03| 493.75
#2011-10-04| 518.17
#2011-10-05| 537.17
#2011-10-06| 549.23
#2011-10-07| 545.52
#2011-10-10| 569.37
#2011-10-11| 560.73
#2011-10-12| 572.37
#2011-10-13| 571.00
#2011-10-14| 586.91
#2011-10-17| 565.88
#2011-10-18| 581.57
#2011-10-19| 558.76
#2011-10-20| 564.06
#2011-10-21| 589.45
#2011-10-24| 608.71
#2011-10-25| 592.38
#2011-10-26| 608.86
#2011-10-27| 639.70
#2011-10-28| 634.41
#2011-10-31| 613.08
#2011-11-01| 591.89
#2011-11-02| 602.23
#2011-11-03| 622.56
#2011-11-04| 626.45
#2011-11-07| 621.35
#2011-11-08| 628.09
#2011-11-09| 597.15
#2011-11-10| 600.64
#2011-11-11| 620.90
#2011-11-14| 614.51
#2011-11-15| 626.81
#2011-11-16| 618.62
#2011-11-17| 604.98
#2011-11-18| 600.09
#2011-11-21| 585.32
#2011-11-22| 576.64
#2011-11-23| 553.46
#2011-11-24| .
#2011-11-25| 550.55
#2011-11-28| 572.50
#2011-11-29| 569.89
#2011-11-30| 604.79
#2011-12-01| 602.51
#2011-12-02| 606.90
#2011-12-05| 617.79
#2011-12-06| 614.37
#2011-12-07| 612.68
#2011-12-08| 592.91
#2011-12-09| 607.50
#2011-12-12| 593.46
#2011-12-13| 579.56
#2011-12-14| 564.35
#2011-12-15| 566.76
#2011-12-16| 570.22
#2011-12-19| 559.28
#2011-12-20| 587.16
#2011-12-21| 586.29
#2011-12-22| 597.42
#2011-12-23| 606.36
#2011-12-26| .
#2011-12-27| 608.18
#2011-12-28| 598.31
#2011-12-29| 607.55
#2011-12-30| 604.44
#2012-01-02| .
#2012-01-03| 609.52
#2012-01-04| 608.31
#2012-01-05| 615.79
#2012-01-06| 620.43
#2012-01-09| 630.23
#2012-01-10| 641.31
#2012-01-11| 641.94
#2012-01-12| 645.52
#2012-01-13| 638.08
#2012-01-16| .
#2012-01-17| 640.70
#2012-01-18| 674.88
#2012-01-19| 683.99
#2012-01-20| 684.02
#2012-01-23| 681.29
#2012-01-24| 683.90
#2012-01-25| 685.95
#2012-01-26| 683.11
#2012-01-27| 688.72
#2012-01-30| 696.56
#2012-01-31| 697.16
#2012-02-01| 711.81
#2012-02-02| 708.12
#2012-02-03| 722.75
#2012-02-06| 719.52
#2012-02-07| 720.17
#2012-02-08| 723.56
#2012-02-09| 731.68
#2012-02-10| 723.88
#2012-02-13| 726.49
#2012-02-14| 721.81
#2012-02-15| 719.57
#2012-02-16| 730.25
#2012-02-17| 729.60
#2012-02-20| .
#2012-02-21| 730.91
#2012-02-22| 726.34
#2012-02-23| 723.72
#2012-02-24| 725.37
#2012-02-27| 721.62
#2012-02-28| 724.21
#2012-02-29| 715.92
#2012-03-01| 720.49
#2012-03-02| 716.85
#2012-03-05| 708.41
#2012-03-06| 694.40
#2012-03-07| 703.39
#2012-03-08| 714.47
#2012-03-09| 721.25
#2012-03-12| 718.90
#2012-03-13| 734.26
#2012-03-14| 729.12
#2012-03-15| 734.94
#2012-03-16| 731.27
#2012-03-19| 733.02
#2012-03-20| 726.54
#2012-03-21| 725.02
#2012-03-22| 718.21
#2012-03-23| 720.03
#2012-03-26| 730.86
#2012-03-27| 733.40
#2012-03-28| 726.33
#2012-03-29| 728.15
#2012-03-30| 731.06
#2012-04-02| 738.41
#2012-04-03| 731.85
#2012-04-04| 720.96
#2012-04-05| 715.64
#2012-04-06| .
#2012-04-09| 705.28
#2012-04-10| 691.77
#2012-04-11| 698.76
#2012-04-12| 713.75
#2012-04-13| 707.11
#2012-04-16| 708.16
#2012-04-17| 719.52
#2012-04-18| 711.14
#2012-04-19| 706.51
#2012-04-20| 709.29
#2012-04-23| 699.93
#2012-04-24| 699.38
#2012-04-25| 707.69
#2012-04-26| 722.62
#2012-04-27| 727.33
#2012-04-30| 720.59
#2012-05-01| 713.60
#2012-05-02| 715.27
#2012-05-03| 699.09
#2012-05-04| 682.83
#2012-05-07| 675.84
#2012-05-08| 674.49
#2012-05-09| 670.69
#2012-05-10| 664.17
#2012-05-11| 661.86
#2012-05-14| 651.27
#2012-05-15| 649.68
#2012-05-16| 638.71
#2012-05-17| 623.97
#2012-05-18| 616.81
#2012-05-21| 633.43
#2012-05-22| 638.52
#2012-05-23| 640.44
#2012-05-24| 638.59
#2012-05-25| 637.93
#2012-05-28| .
#2012-05-29| 650.87
#2012-05-30| 639.15
#2012-05-31| 634.02
#2012-06-01| 612.89
#2012-06-04| 608.89
#2012-06-05| 619.88
#2012-06-06| 635.83
#2012-06-07| 637.23
#2012-06-08| 642.62
#2012-06-11| 630.96
#2012-06-12| 641.75
#2012-06-13| 634.12
#2012-06-14| 631.66
#2012-06-15| 640.33
#2012-06-18| 645.08
#2012-06-19| 654.93
#2012-06-20| 659.62
#2012-06-21| 632.75
#2012-06-22| 638.50
#2012-06-25| 619.03
#2012-06-26| 618.89
#2012-06-27| 625.33
#2012-06-28| 622.42
#2012-06-29| 641.49
#2012-07-02| 645.22
#2012-07-03| 657.90
#2012-07-04| .
#2012-07-05| 660.26
#2012-07-06| 644.09
#2012-07-09| 640.32
#2012-07-10| 629.68
#2012-07-11| 622.88
#2012-07-12| 620.03
#2012-07-13| 627.20
#2012-07-16| 619.87
#2012-07-17| 619.90
#2012-07-18| 658.80
#2012-07-19| 664.59
#2012-07-20| 655.39
#2012-07-23| 649.24
#2012-07-24| 641.21
#2012-07-25| 646.49
#2012-07-26| 660.68
#2012-07-27| 676.02
#2012-07-30| 674.44
#2012-07-31| 670.54
#2012-08-01| 663.88
#2012-08-02| 657.77
#2012-08-03| 682.06
#2012-08-06| 688.93
#2012-08-07| 701.49
#2012-08-08| 691.66
#2012-08-09| 695.98
#2012-08-10| 698.29
#2012-08-13| 699.91
#2012-08-14| 699.76
#2012-08-15| 702.67
#2012-08-16| 711.56
#2012-08-17| 716.65
#2012-08-20| 715.00
#2012-08-21| 715.02
#2012-08-22| 705.17
#2012-08-23| 703.87
#2012-08-24| 707.98
#2012-08-27| 705.84
#2012-08-28| 703.14
#2012-08-29| 703.99
#2012-08-30| 692.54
#2012-08-31| 696.15
#2012-09-03| .
#2012-09-04| 693.91
#2012-09-05| 689.01
#2012-09-06| 704.78
#2012-09-07| 707.74
#2012-09-10| 703.48
#2012-09-11| 705.66
#2012-09-12| 705.23
#2012-09-13| 711.98
#2012-09-14| 721.28
#2012-09-17| 713.47
#2012-09-18| 705.57
#2012-09-19| 704.67
#2012-09-20| 701.71
#2012-09-21| 698.38
#2012-09-24| 687.18
#2012-09-25| 672.70
#2012-09-26| 659.27
#2012-09-27| 666.43
#2012-09-28| 663.20
#2012-10-01| 657.49
#2012-10-02| 659.77
#2012-10-03| 658.81
#2012-10-04| 662.40
#2012-10-05| 666.02
#2012-10-08| 661.71
#2012-10-09| 654.80
#2012-10-10| 645.92
#2012-10-11| 647.96
#2012-10-12| 643.15
#2012-10-15| 646.15
#2012-10-16| 662.02
#2012-10-17| 668.40
#2012-10-18| 670.73
#2012-10-19| 659.86
#2012-10-22| 662.37
#2012-10-23| 652.51
#2012-10-24| 647.89
#2012-10-25| 651.44
#2012-10-26| 652.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 655.93
#2012-11-01| 668.77
#2012-11-02| 662.12
#2012-11-05| 678.07
#2012-11-06| 692.20
#2012-11-07| 674.62
#2012-11-08| 668.26
#2012-11-09| 672.95
#2012-11-12| 672.20
#2012-11-13| 669.49
#2012-11-14| 655.75
#2012-11-15| 655.47
#2012-11-16| 660.00
#2012-11-19| 673.74
#2012-11-20| 674.66
#2012-11-21| 677.97
#2012-11-22| .
#2012-11-23| 688.68
#2012-11-26| 685.38
#2012-11-27| 681.62
#2012-11-28| 686.79
#2012-11-29| 691.74
#2012-11-30| 690.97
#2012-12-03| 686.01
#2012-12-04| 689.21
#2012-12-05| 689.98
#2012-12-06| 691.50
#2012-12-07| 696.59
#2012-12-10| 698.83
#2012-12-11| 706.03
#2012-12-12| 705.37
#2012-12-13| 699.20
#2012-12-14| 693.52
#2012-12-17| 703.32
#2012-12-18| 718.20
#2012-12-19| 717.98
#2012-12-20| 729.10
#2012-12-21| 720.71
#2012-12-24| 717.34
#2012-12-25| 717.34
#2012-12-26| 712.14
#2012-12-27| 712.83
#2012-12-28| 701.74
#2012-12-31| 717.22
#2013-01-01| 717.22
#2013-01-02| 741.40
#2013-01-03| 737.69
#2013-01-04| 735.65
#2013-01-07| 730.88
#2013-01-08| 724.53
#2013-01-09| 730.15
#2013-01-10| 733.05
#2013-01-11| 741.34
#2013-01-14| 738.21
#2013-01-15| 742.30
#2013-01-16| 737.81
#2013-01-17| 743.38
#2013-01-18| 743.54
#2013-01-21| 743.54
#2013-01-22| 748.65
#2013-01-23| 749.12
#2013-01-24| 755.18
#2013-01-25| 761.75
#2013-01-28| 756.51
#2013-01-29| 755.91
#2013-01-30| 753.62
#2013-01-31| 752.09
#2013-02-01| 762.64
#2013-02-04| 754.38
#2013-02-05| 770.41
#2013-02-06| 774.78
#2013-02-07| 772.29
#2013-02-08| 779.76
#2013-02-11| 779.63
#2013-02-12| 781.25
#2013-02-13| 784.97
#2013-02-14| 786.63
#2013-02-15| 787.35
#2013-02-18| 787.35
#2013-02-19| 792.13
#2013-02-20| 780.98
#2013-02-21| 770.80
#2013-02-22| 781.33
#2013-02-25| 760.28
#2013-02-26| 764.92
#2013-02-27| 773.48
#2013-02-28| 774.13
#2013-03-01| 772.19
#2013-03-04| 772.11
#2013-03-05| 782.75
#2013-03-06| 789.87
#2013-03-07| 793.00
#2013-03-08| 803.19
#2013-03-11| 803.58
#2013-03-12| 801.65
#2013-03-13| 802.52
#2013-03-14| 811.39
#2013-03-15| 803.50
#2013-03-18| 800.35
#2013-03-19| 799.41
#2013-03-20| 808.46
#2013-03-21| 797.61
#2013-03-22| 799.74
#2013-03-25| 792.55
#2013-03-26| 795.46
#2013-03-27| 795.01
#2013-03-28| 802.89
#2013-03-29| 802.89
#2013-04-01| 790.94
#2013-04-02| 786.83
#2013-04-03| 780.60
#2013-04-04| 783.58
#2013-04-05| 775.64
#2013-04-08| 780.34
#2013-04-09| 780.83
#2013-04-10| 791.35
#2013-04-11| 795.07
#2013-04-12| 785.84
#2013-04-15| 760.76
#2013-04-16| 775.86
#2013-04-17| 755.62
#2013-04-18| 747.78
#2013-04-19| 751.75
#2013-04-22| 757.87
#2013-04-23| 764.81
#2013-04-24| 779.10
#2013-04-25| 787.81
#2013-04-26| 778.63
#2013-04-29| 785.81
#2013-04-30| 798.04
#2013-05-01| 772.34
#2013-05-02| 783.71
#2013-05-03| 798.74
#2013-05-06| 804.97
#2013-05-07| 809.29
#2013-05-08| 815.85
#2013-05-09| 813.49
#2013-05-10| 818.12
#2013-05-13| 813.04
#2013-05-14| 822.25
#2013-05-15| 830.38
#2013-05-16| 829.00
#2013-05-17| 843.43
#2013-05-20| 839.36
#2013-05-21| 838.39
#2013-05-22| 821.73
#2013-05-23| 821.14
#2013-05-24| 817.63
#2013-05-27| 817.63
#2013-05-28| 821.60
#2013-05-29| 816.65
#2013-05-30| 826.92
#2013-05-31| 819.58
#2013-06-03| 823.72
#2013-06-04| 817.86
#2013-06-05| 809.80
#2013-06-06| 810.76
#2013-06-07| 822.14
#2013-06-10| 820.56
#2013-06-11| 812.86
#2013-06-12| 805.64
#2013-06-13| 819.52
#2013-06-14| 816.58
#2013-06-17| 829.43
#2013-06-18| 836.83
#2013-06-19| 825.19
#2013-06-20| 807.24
#2013-06-21| 810.96
#2013-06-24| 791.55
#2013-06-25| 806.50
#2013-06-26| 811.97
#2013-06-27| 825.51
#2013-06-28| 821.06
#2013-07-01| 832.52
#2013-07-02| 828.70
#2013-07-03| 829.71
#2013-07-04| 829.71
#2013-07-05| 841.89
#2013-07-08| 839.78
#2013-07-09| 848.47
#2013-07-10| 852.70
#2013-07-11| 863.83
#2013-07-12| 866.94
#2013-07-15| 866.83
#2013-07-16| 864.26
#2013-07-17| 871.11
#2013-07-18| 855.23
#2013-07-19| 856.73
#2013-07-22| 864.79
#2013-07-23| 864.50
#2013-07-24| 884.06
#2013-07-25| 887.11
#2013-07-26| 883.98
#2013-07-29| 880.55
#2013-07-30| 885.62
#2013-07-31| 888.66
#2013-08-01| 905.87
#2013-08-02| 903.13
#2013-08-05| 904.09
#2013-08-06| 899.93
#2013-08-07| 889.30
#2013-08-08| 892.23
#2013-08-09| 893.23
#2013-08-12| 895.09
#2013-08-13| 898.91
#2013-08-14| 894.00
#2013-08-15| 874.81
#2013-08-16| 874.40
#2013-08-19| 870.79
#2013-08-20| 879.56
#2013-08-21| 875.19
#2013-08-22| 886.98
#2013-08-23| 886.72
#2013-08-26| 883.67
#2013-08-27| 861.29
#2013-08-28| 869.70
#2013-08-29| 878.12
#2013-08-30| 866.73
#2013-09-02| 866.73
#2013-09-03| 865.46
#2013-09-04| 879.84
#2013-09-05| 879.00
#2013-09-06| 877.22
#2013-09-09| 915.78
#2013-09-10| 937.22
#2013-09-11| 935.60
#2013-09-12| 933.21
#2013-09-13| 935.07
#2013-09-16| 937.23
#2013-09-17| 940.08
#2013-09-18| 941.89
#2013-09-19| 942.74
#2013-09-20| 932.87
#2013-09-23| 930.48
#2013-09-24| 931.78
#2013-09-25| 936.42
#2013-09-26| 929.05
#2013-09-27| 924.17
#2013-09-30| 924.16
#2013-10-01| 932.64
#2013-10-02| 931.47
#2013-10-03| 921.95
#2013-10-04| 930.78
#2013-10-07| 921.62
#2013-10-08| 910.42
#2013-10-09| 905.62
#2013-10-10| 924.12
#2013-10-11| 931.65
#2013-10-14| 932.16
#2013-10-15| 920.13
#2013-10-16| 928.61
#2013-10-17| 942.11
#2013-10-18| 954.76
#2013-10-21| 957.37
#2013-10-22| 959.28
#2013-10-23| 948.99
#2013-10-24| 943.20
#2013-10-25| 944.26
#2013-10-28| 943.23
#2013-10-29| 944.39
#2013-10-30| 926.16
#2013-10-31| 931.63
#2013-11-01| 929.15
#2013-11-04| 935.64
#2013-11-05| 930.19
#2013-11-06| 937.42
#2013-11-07| 928.75
#2013-11-08| 939.99
#2013-11-11| 941.79
#2013-11-12| 946.13
#2013-11-13| 950.20
#2013-11-14| 947.73
#2013-11-15| 957.55
#2013-11-18| 959.24
#2013-11-19| 943.13
#2013-11-20| 943.92
#2013-11-21| 957.42
#2013-11-22| 957.52
#2013-11-25| 957.87
#2013-11-26| 955.83
#2013-11-27| 956.06
#2013-11-28| 956.06
#2013-11-29| 955.47
#2013-12-02| 955.49
#2013-12-03| 953.96
#2013-12-04| 953.17
#2013-12-05| 954.13
#2013-12-06| 968.20
#2013-12-09| 970.78
#2013-12-10| 970.66
#2013-12-11| 954.91
#2013-12-12| 946.40
#2013-12-13| 945.78
#2013-12-16| 954.24
#2013-12-17| 956.51
#2013-12-18| 957.31
#2013-12-19| 957.68
#2013-12-20| 967.86
#2013-12-23| 974.44
#2013-12-24| 978.94
#2013-12-25| 978.94
#2013-12-26| 980.38
#2013-12-27| 981.73
#2013-12-30| 984.29
#2013-12-31| 991.55
#2014-01-01| 991.55
#2014-01-02| 975.40
#2014-01-03| 976.92
#2014-01-06| 970.66
#2014-01-07| 977.35
#2014-01-08| 983.98
#2014-01-09| 996.29
#2014-01-10|1000.00
#2014-01-13| 993.20
#2014-01-14|1011.50
#2014-01-15|1016.59
#2014-01-16|1014.58
#2014-01-17|1017.99
#2014-01-20| .
#2014-01-21|1018.30
#2014-01-22|1042.66
#2014-01-23|1025.05
#2014-01-24| 995.20
#2014-01-27| 987.38
#2014-01-28| 991.92
#2014-01-29| 984.54
#2014-01-30| 997.55
#2014-01-31| 986.13
#2014-02-03| 956.78
#2014-02-04| 962.53
#2014-02-05| 960.15
#2014-02-06| 973.32
#2014-02-07| 990.00
#2014-02-10| 990.42
#2014-02-11| 999.93
#2014-02-12|1006.60
#2014-02-13|1013.06
#2014-02-14|1015.45
#2014-02-17| .
#2014-02-18|1021.47
#2014-02-19|1016.90
#2014-02-20|1023.49
#2014-02-21|1018.08
#2014-02-24|1022.14
#2014-02-25|1018.35
#2014-02-26|1020.45
#2014-02-27|1026.41
#2014-02-28|1029.67
#2014-03-03|1021.41
#2014-03-04|1043.62
#2014-03-05|1032.98
#2014-03-06|1034.97
#2014-03-07|1040.57
#2014-03-10|1036.09
#2014-03-11|1021.81
#2014-03-12|1022.01
#2014-03-13|1011.79
#2014-03-14|1007.91
#2014-03-17|1022.13
#2014-03-18|1036.55
#2014-03-19|1030.46
#2014-03-20|1038.23
#2014-03-21|1048.72
#2014-03-24|1041.96
#2014-03-25|1048.89
#2014-03-26|1031.71
#2014-03-27|1027.31
#2014-03-28|1034.90
#2014-03-31|1049.46
#2014-04-01|1054.75
#2014-04-02|1074.01
#2014-04-03|1069.74
#2014-04-04|1052.80
#2014-04-07|1035.59
#2014-04-08|1037.31
#2014-04-09|1054.76
#2014-04-10|1031.21
#2014-04-11|1022.40
#2014-04-14|1027.54
#2014-04-15|1036.68
#2014-04-16|1052.02
#2014-04-17|1059.24
#2014-04-18| .
#2014-04-21|1059.98
#2014-04-22|1066.50
#2014-04-23|1059.35
#2014-04-24|1058.06
#2014-04-25|1037.79
#2014-04-28|1031.43
#2014-04-29|1034.01
#2014-04-30|1040.82
#2014-05-01|1043.76
#2014-05-02|1043.49
#2014-05-05|1041.38
#2014-05-06|1026.98
#2014-05-07|1030.44
#2014-05-08|1029.63
#2014-05-09|1028.60
#2014-05-12|1045.17
#2014-05-13|1037.09
#2014-05-14|1027.04
#2014-05-15|1016.55
#2014-05-16|1024.09
#2014-05-19|1030.23
#2014-05-20|1017.13
#2014-05-21|1023.46
#2014-05-22|1027.57
#2014-05-23|1038.28
#2014-05-26| .
#2014-05-27|1043.03
#2014-05-28|1045.20
#2014-05-29|1055.03
#2014-05-30|1053.27
#2014-06-02|1058.37
#2014-06-03|1064.49
#2014-06-04|1064.98
#2014-06-05|1076.45
#2014-06-06|1084.09
#2014-06-09|1095.14
#2014-06-10|1098.00
#2014-06-11|1093.73
#2014-06-12|1083.74
#2014-06-13|1082.61
#2014-06-16|1078.90
#2014-06-17|1086.09
#2014-06-18|1088.78
#2014-06-19|1091.46
#2014-06-20|1090.79
#2014-06-23|1086.81
#2014-06-24|1075.57
#2014-06-25|1079.14
#2014-06-26|1078.79
#2014-06-27|1086.63
#2014-06-30|1087.87
#2014-07-01|1103.83
#2014-07-02|1098.80
#2014-07-03|1107.24
#2014-07-04| .
#2014-07-07|1104.83
#2014-07-08|1098.81
#2014-07-09|1100.39
#2014-07-10|1089.43
#2014-07-11|1086.98
#2014-07-14|1089.11
#2014-07-15|1086.87
#2014-07-16|1085.75
#2014-07-17|1077.22
#2014-07-18|1094.22
#2014-07-21|1095.15
#2014-07-22|1104.67
#2014-07-23|1084.98
#2014-07-24|1090.20
#2014-07-25|1085.19
#2014-07-28|1085.17
#2014-07-29|1072.45
#2014-07-30|1073.03
#2014-07-31|1049.89
#2014-08-01|1048.87
#2014-08-04|1055.69
#2014-08-05|1053.29
#2014-08-06|1054.15
#2014-08-07|1040.57
#2014-08-08|1050.34
#2014-08-11|1057.73
#2014-08-12|1058.24
#2014-08-13|1066.00
#2014-08-14|1071.65
#2014-08-15|1071.58
#2014-08-18|1084.48
#2014-08-19|1088.12
#2014-08-20|1086.93
#2014-08-21|1095.03
#2014-08-22|1090.48
#2014-08-25|1098.55
#2014-08-26|1098.86
#2014-08-27|1093.31
#2014-08-28|1090.38
#2014-08-29|1095.77
#2014-09-01| .
#2014-09-02|1100.09
#2014-09-03|1100.94
#2014-09-04|1098.54
#2014-09-05|1093.88
#2014-09-08|1095.16
#2014-09-09|1085.20
#2014-09-10|1088.42
#2014-09-11|1102.66
#2014-09-12|1095.18
#2014-09-15|1088.58
#2014-09-16|1090.04
#2014-09-17|1090.71
#2014-09-18|1095.44
#2014-09-19|1081.76
#2014-09-22|1069.78
#2014-09-23|1053.08
#2014-09-24|1057.30
#2014-09-25|1037.78
#2014-09-26|1045.52
#2014-09-29|1037.38
#2014-09-30|1010.52
#2014-10-01| 994.51
#2014-10-02| 997.85
#2014-10-03|1008.67
#2014-10-06|1011.73
#2014-10-07| 999.86
#2014-10-08|1013.92
#2014-10-09| 980.32
#2014-10-10| 925.65
#2014-10-13| 915.24
#2014-10-14| 926.86
#2014-10-15| 932.51
#2014-10-16| 938.80
#2014-10-17| 955.32
#2014-10-20| 958.52
#2014-10-21| 989.78
#2014-10-22| 968.00
#2014-10-23| 986.96
#2014-10-24| 999.36
#2014-10-27| 995.91
#2014-10-28|1021.38
#2014-10-29|1023.11
#2014-10-30|1032.82
#2014-10-31|1062.95
#2014-11-03|1062.90
#2014-11-04|1060.12
#2014-11-05|1068.15
#2014-11-06|1071.30
#2014-11-07|1071.49
#2014-11-10|1067.02
#2014-11-11|1070.60
#2014-11-12|1073.43
#2014-11-13|1059.62
#2014-11-14|1064.00
#2014-11-17|1062.50
#2014-11-18|1073.62
#2014-11-19|1066.43
#2014-11-20|1068.36
#2014-11-21|1082.16
#2014-11-24|1089.65
#2014-11-25|1091.72
#2014-11-26|1093.09
#2014-11-27| .
#2014-11-28|1094.26
#2014-12-01|1081.12
#2014-12-02|1087.95
#2014-12-03|1104.02
#2014-12-04|1098.19
#2014-12-05|1101.10
#2014-12-08|1088.41
#2014-12-09|1094.66
#2014-12-10|1079.38
#2014-12-11|1080.31
#2014-12-12|1057.33
#2014-12-15|1049.35
#2014-12-16|1045.83
#2014-12-17|1062.99
#2014-12-18|1094.15
#2014-12-19|1099.21
#2014-12-22|1109.01
#2014-12-23|1113.62
#2014-12-24|1113.73
#2014-12-25| .
#2014-12-26|1116.28
#2014-12-29|1114.46
#2014-12-30|1106.28
#2014-12-31|1092.93
#2015-01-01| .
#2015-01-02|1089.93
#2015-01-05|1070.10
#2015-01-06|1053.71
#2015-01-07|1070.67
#2015-01-08|1092.09
#2015-01-09|1086.83
#2015-01-12|1073.64
#2015-01-13|1071.60
#2015-01-14|1067.34
#2015-01-15|1053.78
#2015-01-16|1066.85
#2015-01-19| .
#2015-01-20|1058.84
#2015-01-21|1075.19
#2015-01-22|1088.12
#2015-01-23|1086.45
#2015-01-26|1090.47
#2015-01-27|1089.75
#2015-01-28|1099.46
#2015-01-29|1111.21
#2015-01-30|1091.50
#2015-02-02|1102.49
#2015-02-03|1125.23
#2015-02-04|1120.46
#2015-02-05|1133.16
#2015-02-06|1133.00
#2015-02-09|1134.68
#2015-02-10|1144.60
#2015-02-11|1146.89
#2015-02-12|1158.86
#2015-02-13|1168.34
#2015-02-16| .
#2015-02-17|1169.01
#2015-02-18|1169.61
#2015-02-19|1171.65
#2015-02-20|1183.05
#2015-02-23|1180.66
#2015-02-24|1187.38
#2015-02-25|1188.08
#2015-02-26|1189.11
#2015-02-27|1181.47
#2015-03-02|1195.64
#2015-03-03|1194.83
#2015-03-04|1194.39
#2015-03-05|1193.66
#2015-03-06|1181.24
#2015-03-09|1182.68
#2015-03-10|1165.68
#2015-03-11|1165.41
#2015-03-12|1178.35
#2015-03-13|1167.70
#2015-03-16|1190.58
#2015-03-17|1189.18
#2015-03-18|1207.43
#2015-03-19|1201.13
#2015-03-20|1215.79
#2015-03-23|1211.28
#2015-03-24|1203.69
#2015-03-25|1173.96
#2015-03-26|1170.65
#2015-03-27|1174.57
#2015-03-30|1196.07
#2015-03-31|1192.34
#2015-04-01|1181.54
#2015-04-02|1182.10
#2015-04-03| .
#2015-04-06|1190.10
#2015-04-07|1184.25
#2015-04-08|1188.94
#2015-04-09|1190.77
#2015-04-10|1192.26
#2015-04-13|1181.22
#2015-04-14|1182.27
#2015-04-15|1192.24
#2015-04-16|1186.63
#2015-04-17|1169.83
#2015-04-20|1182.22
#2015-04-21|1180.54
#2015-04-22|1177.99
#2015-04-23|1166.37
#2015-04-24|1162.43
#2015-04-27|1161.68
#2015-04-28|1158.89
#2015-04-29|1155.80
#2015-04-30|1134.23
#2015-05-01|1157.52
#2015-05-04|1167.76
#2015-05-05|1151.66
#2015-05-06|1148.14
#2015-05-07|1152.71
#2015-05-08|1164.49
#2015-05-11|1170.82
#2015-05-12|1161.67
#2015-05-13|1170.09
#2015-05-14|1186.31
#2015-05-15|1185.43
#2015-05-18|1194.07
#2015-05-19|1190.77
#2015-05-20|1191.28
#2015-05-21|1185.85
#2015-05-22|1183.05
#2015-05-25| .
#2015-05-26|1166.46
#2015-05-27|1180.59
#2015-05-28|1177.52
#2015-05-29|1167.85
#2015-06-01|1167.63
#2015-06-02|1170.92
#2015-06-03|1177.75
#2015-06-04|1157.49
#2015-06-05|1162.96
#2015-06-08|1154.68
#2015-06-09|1152.88
#2015-06-10|1164.77
#2015-06-11|1169.01
#2015-06-12|1165.49
#2015-06-15|1154.52
#2015-06-16|1164.22
#2015-06-17|1161.97
#2015-06-18|1170.05
#2015-06-19|1161.97
#2015-06-22|1169.27
#2015-06-23|1169.15
#2015-06-24|1152.44
#2015-06-25|1136.43
#2015-06-26|1129.74
#2015-06-29|1109.06
#2015-06-30|1115.22
#2015-07-01|1112.68
#2015-07-02|1111.66
#2015-07-03| .
#2015-07-06|1097.90
#2015-07-07|1096.49
#2015-07-08|1068.73
#2015-07-09|1067.37
#2015-07-10|1076.83
#2015-07-13|1084.30
#2015-07-14|1089.96
#2015-07-15|1081.82
#2015-07-16|1082.83
#2015-07-17|1074.84
#2015-07-20|1074.61
#2015-07-21|1069.34
#2015-07-22|1073.50
#2015-07-23|1069.64
#2015-07-24|1057.63
#2015-07-27|1045.98
#2015-07-28|1070.04
#2015-07-29|1075.01
#2015-07-30|1075.38
#2015-07-31|1073.27
#2015-08-03|1066.71
#2015-08-04|1066.45
#2015-08-05|1086.65
#2015-08-06|1073.83
#2015-08-07|1072.09
#2015-08-10|1097.75
#2015-08-11|1079.99
#2015-08-12|1076.26
#2015-08-13|1067.97
#2015-08-14|1075.63
#2015-08-17|1081.65
#2015-08-18|1073.07
#2015-08-19|1070.23
#2015-08-20|1046.18
#2015-08-21|1011.48
#2015-08-24| 968.77
#2015-08-25| 960.12
#2015-08-26| 988.31
#2015-08-27|1020.92
#2015-08-28|1027.28
#2015-08-31|1025.11
#2015-09-01| 994.35
#2015-09-02|1010.80
#2015-09-03|1016.90
#2015-09-04|1000.23
#2015-09-07| .
#2015-09-08|1028.12
#2015-09-09|1015.56
#2015-09-10|1023.13
#2015-09-11|1028.69
#2015-09-14|1025.58
#2015-09-15|1043.35
#2015-09-16|1056.46
#2015-09-17|1050.09
#2015-09-18|1027.77
#2015-09-21|1028.63
#2015-09-22| 998.54
#2015-09-23| 991.53
#2015-09-24| 986.05
#2015-09-25| 994.34
#2015-09-28| 969.30
#2015-09-29| 975.28
#2015-09-30|1007.79
#2015-10-01|1000.67
#2015-10-02|1011.03
#2015-10-05|1038.92
#2015-10-06|1036.15
#2015-10-07|1044.02
#2015-10-08|1046.96
#2015-10-09|1044.21
#2015-10-12|1043.90
#2015-10-13|1037.95
#2015-10-14|1042.06
#2015-10-15|1056.37
#2015-10-16|1056.15
#2015-10-19|1054.81
#2015-10-20|1063.87
#2015-10-21|1028.99
#2015-10-22|1061.35
#2015-10-23|1074.32
#2015-10-26|1073.09
#2015-10-27|1065.80
#2015-10-28|1073.72
#2015-10-29|1071.99
#2015-10-30|1076.26
#2015-11-02|1093.05
#2015-11-03|1097.65
#2015-11-04|1103.50
#2015-11-05|1103.36
#2015-11-06|1106.80
#2015-11-09|1098.23
#2015-11-10|1091.49
#2015-11-11|1100.74
#2015-11-12|1079.27
#2015-11-13|1070.39
#2015-11-16|1087.98
#2015-11-17|1080.94
#2015-11-18|1103.49
#2015-11-19|1106.81
#2015-11-20|1112.27
#2015-11-23|1112.41
#2015-11-24|1110.04
#2015-11-25|1109.35
#2015-11-26| .
#2015-11-27|1116.94
#2015-11-30|1117.75
#2015-12-01|1125.90
#2015-12-02|1110.75
#2015-12-03|1094.88
#2015-12-04|1110.21
#2015-12-07|1103.40
#2015-12-08|1091.42
#2015-12-09|1076.39
#2015-12-10|1076.10
#2015-12-11|1062.05
#2015-12-14|1058.47
#2015-12-15|1063.77
#2015-12-16|1074.29
#2015-12-17|1061.80
#2015-12-18|1047.95
#2015-12-21|1059.77
#2015-12-22|1072.08
#2015-12-23|1087.84
#2015-12-24|1086.49
#2015-12-25| .
#2015-12-28|1083.06
#2015-12-29|1090.28
#2015-12-30|1082.75
#2015-12-31|1067.79
#2016-01-01| .
#2016-01-04|1047.06
#2016-01-05|1039.75
#2016-01-06|1013.78
#2016-01-07| 970.79
#2016-01-08| 953.22
#2016-01-11| 950.47
#2016-01-12| 962.39
#2016-01-13| 942.64
#2016-01-14| 950.15
#2016-01-15| 920.26
#2016-01-18| .
#2016-01-19| 916.30
#2016-01-20| 926.81
#2016-01-21| 938.11
#2016-01-22| 960.28
#2016-01-25| 943.02
#2016-01-26| 957.64
#2016-01-27| 946.89
#2016-01-28| 944.08
#2016-01-29| 970.80
#2016-02-01| 973.80
#2016-02-02| 944.60
#2016-02-03| 941.80
#2016-02-04| 963.06
#2016-02-05| 947.86
#2016-02-08| 926.95
#2016-02-09| 919.68
#2016-02-10| 933.08
#2016-02-11| 927.56
#2016-02-12| 944.30
#2016-02-15| .
#2016-02-16| 968.84
#2016-02-17| 987.12
#2016-02-18| 993.84
#2016-02-19| 996.37
#2016-02-22|1008.77
#2016-02-23| 996.99
#2016-02-24|1004.27
#2016-02-25|1010.00
#2016-02-26|1014.28
#2016-02-29|1008.11
#2016-03-01|1038.26
#2016-03-02|1042.82
#2016-03-03|1057.38
#2016-03-04|1055.39
#2016-03-07|1063.91
#2016-03-08|1041.41
#2016-03-09|1046.62
#2016-03-10|1038.65
#2016-03-11|1054.77
#2016-03-14|1050.38
#2016-03-15|1045.16
#2016-03-16|1055.40
#2016-03-17|1063.37
#2016-03-18|1079.47
#2016-03-21|1074.58
#2016-03-22|1075.85
#2016-03-23|1063.48
#2016-03-24|1063.50
#2016-03-25| .
#2016-03-28|1064.78
#2016-03-29|1073.25
#2016-03-30|1075.11
#2016-03-31|1081.46
#2016-04-01|1092.09
#2016-04-04|1079.54
#2016-04-05|1073.53
#2016-04-06|1083.47
#2016-04-07|1068.21
#2016-04-08|1075.99
#2016-04-11|1078.07
#2016-04-12|1082.37
#2016-04-13|1098.16
#2016-04-14|1092.75
#2016-04-15|1094.70
#2016-04-18|1096.33
#2016-04-19|1093.99
#2016-04-20|1078.44
#2016-04-21|1068.16
#2016-04-22|1070.31
#2016-04-25|1062.25
#2016-04-26|1072.39
#2016-04-27|1075.63
#2016-04-28|1054.65
#2016-04-29|1044.56
#2016-05-02|1044.11
#2016-05-03|1039.46
#2016-05-04|1033.23
#2016-05-05|1034.71
#2016-05-06|1036.26
#2016-05-09|1034.52
#2016-05-10|1046.01
#2016-05-11|1038.70
#2016-05-12|1033.73
#2016-05-13|1021.65
#2016-05-16|1033.28
#2016-05-17|1031.17
#2016-05-18|1032.77
#2016-05-19|1026.51
#2016-05-20|1034.36
#2016-05-23|1038.17
#2016-05-24|1057.11
#2016-05-25|1059.75
#2016-05-26|1063.43
#2016-05-27|1069.92
#2016-05-30| .
#2016-05-31|1076.34
#2016-06-01|1077.49
#2016-06-02|1084.00
#2016-06-03|1081.23
#2016-06-06|1090.26
#2016-06-07|1100.41
#2016-06-08|1107.55
#2016-06-09|1106.41
#2016-06-10|1091.09
#2016-06-13|1078.97
#2016-06-14|1077.66
#2016-06-15|1076.58
#2016-06-16|1076.72
#2016-06-17|1074.75
#2016-06-20|1088.91
#2016-06-21|1090.15
#2016-06-22|1091.26
#2016-06-23|1109.99
#2016-06-24|1041.79
#2016-06-27|1001.30
#2016-06-28|1013.42
#2016-06-29|1025.51
#2016-06-30|1047.18
#2016-07-01|1043.97
#2016-07-04| .
#2016-07-05|1022.60
#2016-07-06|1021.65
#2016-07-07|1031.97
#2016-07-08|1055.23
#2016-07-11|1056.03
#2016-07-12|1067.71
#2016-07-13|1067.66
#2016-07-14|1076.55
#2016-07-15|1088.38
#2016-07-18|1085.49
#2016-07-19|1083.80
#2016-07-20|1102.84
#2016-07-21|1099.09
#2016-07-22|1097.13
#2016-07-25|1093.12
#2016-07-26|1101.61
#2016-07-27|1098.45
#2016-07-28|1096.61
#2016-07-29|1097.16
#2016-08-01|1094.92
#2016-08-02|1068.14
#2016-08-03|1073.62
#2016-08-04|1072.71
#2016-08-05|1086.70
#2016-08-08|1089.97
#2016-08-09|1093.52
#2016-08-10|1094.33
#2016-08-11|1100.77
#2016-08-12|1101.72
#2016-08-15|1112.34
#2016-08-16|1101.47
#2016-08-17|1103.92
#2016-08-18|1113.38
#2016-08-19|1123.44
#2016-08-22|1124.63
#2016-08-23|1127.99
#2016-08-24|1125.87
#2016-08-25|1128.60
#2016-08-26|1128.77
#2016-08-29|1134.18
#2016-08-30|1134.70
#2016-08-31|1133.90
#2016-09-01|1132.67
#2016-09-02|1138.22
#2016-09-05| .
#2016-09-06|1131.29
#2016-09-07|1135.05
#2016-09-08|1127.89
#2016-09-09|1093.03
#2016-09-12|1105.16
#2016-09-13|1090.67
#2016-09-14|1090.77
#2016-09-15|1108.83
#2016-09-16|1103.67
#2016-09-19|1124.96
#2016-09-20|1121.87
#2016-09-21|1139.38
#2016-09-22|1151.31
#2016-09-23|1133.82
#2016-09-26|1125.81
#2016-09-27|1139.29
#2016-09-28|1143.59
#2016-09-29|1129.02
#2016-09-30|1141.36
#2016-10-03|1129.05
#2016-10-04|1129.81
#2016-10-05|1141.84
#2016-10-06|1146.19
#2016-10-07|1135.30
#2016-10-10|1132.92
#2016-10-11|1114.43
#2016-10-12|1111.38
#2016-10-13|1099.70
#2016-10-14|1102.19
#2016-10-17|1101.66
#2016-10-18|1105.54
#2016-10-19|1116.55
#2016-10-20|1122.65
#2016-10-21|1119.65
#2016-10-24|1130.95
#2016-10-25|1115.27
#2016-10-26|1121.21
#2016-10-27|1110.02
#2016-10-28|1110.97
#2016-10-31|1118.03
#2016-11-01|1116.99
#2016-11-02|1106.67
#2016-11-03|1100.02
#2016-11-04|1105.58
#2016-11-07|1137.78
#2016-11-08|1143.25
#2016-11-09|1157.81
#2016-11-10|1166.02
#2016-11-11|1176.21
#2016-11-14|1179.00
#2016-11-15|1184.61
#2016-11-16|1180.55
#2016-11-17|1184.38
#2016-11-18|1178.72
#2016-11-21|1181.31
#2016-11-22|1190.91
#2016-11-23|1195.09
#2016-11-24| .
#2016-11-25|1203.68
#2016-11-28|1196.15
#2016-11-29|1191.55
#2016-11-30|1192.83
#2016-12-01|1177.22
#2016-12-02|1182.82
#2016-12-05|1200.45
#2016-12-06|1203.45
#2016-12-07|1219.12
#2016-12-08|1229.50
#2016-12-09|1231.95
#2016-12-12|1225.35
#2016-12-13|1234.81
#2016-12-14|1222.53
#2016-12-15|1226.33
#2016-12-16|1221.46
#2016-12-19|1231.96
#2016-12-20|1239.51
#2016-12-21|1236.42
#2016-12-22|1232.60
#2016-12-23|1234.42
#2016-12-26| .
#2016-12-27|1238.19
#2016-12-28|1223.38
#2016-12-29|1223.90
#2016-12-30|1213.01
#2017-01-02| .
#2017-01-03|1215.85
#2017-01-04|1223.92
#2017-01-05|1214.48
#2017-01-06|1218.46
#2017-01-09|1203.47
#2017-01-10|1209.54
#2017-01-11|1218.66
#2017-01-12|1222.48
#2017-01-13|1228.72
#2017-01-16| .
#2017-01-17|1216.68
#2017-01-18|1227.75
#2017-01-19|1224.44
#2017-01-20|1228.51
#2017-01-23|1229.15
#2017-01-24|1248.07
#2017-01-25|1266.45
#2017-01-26|1255.94
#2017-01-27|1256.46
#2017-01-30|1251.02
#2017-01-31|1260.11
#2017-02-01|1258.96
#2017-02-02|1258.57
#2017-02-03|1275.25
#2017-02-06|1271.73
#2017-02-07|1266.44
#2017-02-08|1266.25
#2017-02-09|1279.16
#2017-02-10|1279.75
#2017-02-13|1281.43
#2017-02-14|1282.40
#2017-02-15|1288.69
#2017-02-16|1289.82
#2017-02-17|1291.84
#2017-02-20| .
#2017-02-21|1300.59
#2017-02-22|1297.66
#2017-02-23|1285.95
#2017-02-24|1297.46
#2017-02-27|1300.28
#2017-02-28|1287.23
#2017-03-01|1316.97
#2017-03-02|1307.41
#2017-03-03|1306.90
#2017-03-06|1293.93
#2017-03-07|1294.21
#2017-03-08|1295.19
#2017-03-09|1291.07
#2017-03-10|1298.94
#2017-03-13|1307.70
#2017-03-14|1301.43
#2017-03-15|1324.22
#2017-03-16|1323.06
#2017-03-17|1324.73
#2017-03-20|1318.09
#2017-03-21|1288.12
#2017-03-22|1297.65
#2017-03-23|1299.05
#2017-03-24|1298.75
#2017-03-27|1299.00
#2017-03-28|1308.73
#2017-03-29|1309.21
#2017-03-30|1319.49
#2017-03-31|1313.64
#2017-04-03|1299.34
#2017-04-04|1293.76
#2017-04-05|1280.21
#2017-04-06|1289.92
#2017-04-07|1287.64
#2017-04-10|1291.18
#2017-04-11|1293.07
#2017-04-12|1275.17
#2017-04-13|1266.10
#2017-04-14| .
#2017-04-17|1281.98
#2017-04-18|1284.35
#2017-04-19|1289.58
#2017-04-20|1306.52
#2017-04-21|1296.86
#2017-04-24|1321.84
#2017-04-25|1328.06
#2017-04-26|1331.95
#2017-04-27|1330.62
#2017-04-28|1315.21
#2017-05-01|1309.48
#2017-05-02|1300.52
#2017-05-03|1301.88
#2017-05-04|1310.88
#2017-05-05|1328.99
#2017-05-08|1334.28
#2017-05-09|1331.19
#2017-05-10|1336.96
#2017-05-11|1334.96
#2017-05-12|1324.40
#2017-05-15|1331.76
#2017-05-16|1339.35
#2017-05-17|1303.00
#2017-05-18|1301.11
#2017-05-19|1316.81
#2017-05-22|1328.30
#2017-05-23|1329.33
#2017-05-24|1340.11
#2017-05-25|1352.99
#2017-05-26|1352.13
#2017-05-29| .
#2017-05-30|1356.07
#2017-05-31|1349.44
#2017-06-01|1367.97
#2017-06-02|1373.08
#2017-06-05|1373.46
#2017-06-06|1371.26
#2017-06-07|1371.96
#2017-06-08|1383.74
#2017-06-09|1380.04
#2017-06-12|1367.18
#2017-06-13|1374.28
#2017-06-14|1370.49
#2017-06-15|1368.35
#2017-06-16|1365.74
#2017-06-19|1378.61
#2017-06-20|1362.36
#2017-06-21|1354.36
#2017-06-22|1354.21
#2017-06-23|1362.40
#2017-06-26|1363.01
#2017-06-27|1347.38
#2017-06-28|1363.53
#2017-06-29|1345.67
#2017-06-30|1352.45
#2017-07-03|1351.81
#2017-07-04| .
#2017-07-05|1358.00
#2017-07-06|1341.81
#2017-07-07|1358.09
#2017-07-10|1358.56
#2017-07-11|1360.09
#2017-07-12|1380.92
#2017-07-13|1381.02
#2017-07-14|1386.11
#2017-07-17|1389.48
#2017-07-18|1395.36
#2017-07-19|1410.89
#2017-07-20|1407.64
#2017-07-21|1400.86
#2017-07-24|1399.87
#2017-07-25|1416.22
#2017-07-26|1390.75
#2017-07-27|1391.48
#2017-07-28|1394.49
#2017-07-31|1387.03
#2017-08-01|1387.53
#2017-08-02|1397.00
#2017-08-03|1388.77
#2017-08-04|1390.11
#2017-08-07|1394.94
#2017-08-08|1389.57
#2017-08-09|1387.91
#2017-08-10|1352.42
#2017-08-11|1353.05
#2017-08-14|1368.87
#2017-08-15|1359.94
#2017-08-16|1367.16
#2017-08-17|1344.76
#2017-08-18|1337.92
#2017-08-21|1338.66
#2017-08-22|1353.28
#2017-08-23|1350.10
#2017-08-24|1350.05
#2017-08-25|1355.94
#2017-08-28|1351.86
#2017-08-29|1360.41
#2017-08-30|1375.63
#2017-08-31|1391.02
#2017-09-01|1392.30
#2017-09-04| .
#2017-09-05|1381.69
#2017-09-06|1382.63
#2017-09-07|1378.40
#2017-09-08|1381.26
#2017-09-11|1408.87
#2017-09-12|1416.47
#2017-09-13|1416.98
#2017-09-14|1416.93
#2017-09-15|1425.78
#2017-09-18|1432.87
#2017-09-19|1437.93
#2017-09-20|1435.28
#2017-09-21|1428.36
#2017-09-22|1430.75
#2017-09-25|1412.36
#2017-09-26|1419.48
#2017-09-27|1431.81
#2017-09-28|1436.64
#2017-09-29|1445.72
#2017-10-02|1456.23
#2017-10-03|1465.94
#2017-10-04|1473.63
#2017-10-05|1477.69
#2017-10-06|1480.54
#2017-10-09|1480.55
#2017-10-10|1482.66
#2017-10-11|1484.85
#2017-10-12|1500.04
#2017-10-13|1494.60
#2017-10-16|1496.52
#2017-10-17|1492.02
#2017-10-18|1495.54
#2017-10-19|1487.57
#2017-10-20|1498.03
#2017-10-23|1493.08
#2017-10-24|1507.24
#2017-10-25|1503.18
#2017-10-26|1490.76
#2017-10-27|1499.89
#2017-10-30|1497.56
#2017-10-31|1520.07
#2017-11-01|1511.06
#2017-11-02|1504.41
#2017-11-03|1516.56
#2017-11-06|1524.39
#2017-11-07|1527.02
#2017-11-08|1534.52
#2017-11-09|1523.31
#2017-11-10|1538.38
#2017-11-13|1538.15
#2017-11-14|1541.03
#2017-11-15|1520.54
#2017-11-16|1549.93
#2017-11-17|1552.31
#2017-11-20|1563.77
#2017-11-21|1574.45
#2017-11-22|1563.99
#2017-11-23| .
#2017-11-24|1571.67
#2017-11-27|1563.37
#2017-11-28|1579.57
#2017-11-29|1558.39
#2017-11-30|1567.72
#2017-12-01|1554.24
#2017-12-04|1536.38
#2017-12-05|1525.09
#2017-12-06|1517.49
#2017-12-07|1536.52
#2017-12-08|1549.49
#2017-12-11|1550.59
#2017-12-12|1553.66
#2017-12-13|1549.96
#2017-12-14|1542.39
#2017-12-15|1555.15
#2017-12-18|1567.15
#2017-12-19|1561.09
#2017-12-20|1567.91
#2017-12-21|1561.75
#2017-12-22|1552.71
#2017-12-25| .
#2017-12-26|1547.81
#2017-12-27|1550.88
#2017-12-28|1553.17
#2017-12-29|1546.49
#2018-01-01| .
#2018-01-02|1553.47
#2018-01-03|1574.74
#2018-01-04|1580.77
#2018-01-05|1602.30
#2018-01-08|1618.66
#2018-01-09|1613.45
#2018-01-10|1598.46
#2018-01-11|1619.48
#2018-01-12|1633.13
#2018-01-15| .
#2018-01-16|1627.90
#2018-01-17|1644.99
#2018-01-18|1638.75
#2018-01-19|1657.63
#2018-01-22|1649.17
#2018-01-23|1634.98
#2018-01-24|1631.10
#2018-01-25|1623.40
#2018-01-26|1646.00
#2018-01-29|1631.23
#2018-01-30|1620.88
#2018-01-31|1617.80
#2018-02-01|1625.97
#2018-02-02|1595.96
#2018-02-05|1539.39
#2018-02-06|1554.44
#2018-02-07|1548.98
#2018-02-08|1484.30
#2018-02-09|1501.84
#2018-02-12|1531.32
#2018-02-13|1532.03
#2018-02-14|1557.92
#2018-02-15|1585.17
#2018-02-16|1586.59
#2018-02-19| .
#2018-02-20|1596.83
#2018-02-21|1592.67
#2018-02-22|1586.83
#2018-02-23|1583.80
#2018-02-26|1609.30
#2018-02-27|1601.22
#2018-02-28|1582.53
#2018-03-01|1544.02
#2018-03-02|1555.73
#2018-03-05|1556.87
#2018-03-06|1569.35
#2018-03-07|1572.14
#2018-03-08|1574.64
#2018-03-09|1615.12
#2018-03-12|1612.79
#2018-03-13|1603.77
#2018-03-14|1593.34
#2018-03-15|1596.83
#2018-03-16|1608.47
#2018-03-19|1580.74
#2018-03-20|1594.13
#2018-03-21|1592.57
#2018-03-22|1537.06
#2018-03-23|1486.95
#2018-03-26|1516.31
#2018-03-27|1496.95
#2018-03-28|1479.79
#2018-03-29|1517.74
#2018-03-30| .
#2018-04-02|1471.67
#2018-04-03|1489.83
#2018-04-04|1495.66
#2018-04-05|1501.97
#2018-04-06|1461.40
#2018-04-09|1469.97
#2018-04-10|1504.19
#2018-04-11|1500.40
#2018-04-12|1511.72
#2018-04-13|1506.22
#2018-04-16|1514.20
#2018-04-17|1527.29
#2018-04-18|1541.60
#2018-04-19|1521.96
#2018-04-20|1506.97
#2018-04-23|1498.18
#2018-04-24|1459.45
#2018-04-25|1438.45
#2018-04-26|1428.08
#2018-04-27|1421.13
#2018-04-30|1404.80
#2018-05-01|1407.49
#2018-05-02|1418.56
#2018-05-03|1411.42
#2018-05-04|1431.53
#2018-05-07|1434.02
#2018-05-08|1437.24
#2018-05-09|1444.98
#2018-05-10|1459.89
#2018-05-11|1462.40
#2018-05-14|1465.06
#2018-05-15|1462.18
#2018-05-16|1466.78
#2018-05-17|1466.90
#2018-05-18|1458.95
#2018-05-21|1473.87
#2018-05-22|1466.80
#2018-05-23|1467.36
#2018-05-24|1464.66
#2018-05-25|1461.33
#2018-05-28| .
#2018-05-29|1454.64
#2018-05-30|1467.05
#2018-05-31|1447.75
#2018-06-01|1467.73
#2018-06-04|1469.48
#2018-06-05|1487.72
#2018-06-06|1505.42
#2018-06-07|1509.68
#2018-06-08|1509.22
#2018-06-11|1513.54
#2018-06-12|1517.40
#2018-06-13|1513.44
#2018-06-14|1532.61
#2018-06-15|1530.62
#2018-06-18|1518.04
#2018-06-19|1497.78
#2018-06-20|1498.23
#2018-06-21|1480.09
#2018-06-22|1483.76
#2018-06-25|1458.87
#2018-06-26|1462.34
#2018-06-27|1441.18
#2018-06-28|1428.28
#2018-06-29|1435.61
#2018-07-02|1437.05
#2018-07-03|1429.74
#2018-07-04| .
#2018-07-05|1452.59
#2018-07-06|1455.50
#2018-07-09|1480.20
#2018-07-10|1487.73
#2018-07-11|1455.86
#2018-07-12|1475.34
#2018-07-13|1474.07
#2018-07-16|1468.06
#2018-07-17|1480.71
#2018-07-18|1484.69
#2018-07-19|1481.75
#2018-07-20|1471.51
#2018-07-23|1467.48
#2018-07-24|1485.70
#2018-07-25|1508.14
#2018-07-26|1524.25
#2018-07-27|1510.96
#2018-07-30|1493.41
#2018-07-31|1505.86
#2018-08-01|1496.33
#2018-08-02|1504.13
#2018-08-03|1508.10
#2018-08-06|1515.92
#2018-08-07|1531.05
#2018-08-08|1524.19
#2018-08-09|1521.00
#2018-08-10|1513.79
#2018-08-13|1515.60
#2018-08-14|1531.13
#2018-08-15|1523.95
#2018-08-16|1529.23
#2018-08-17|1534.96
#2018-08-20|1543.71
#2018-08-21|1553.26
#2018-08-22|1537.17
#2018-08-23|1530.09
#2018-08-24|1537.08
#2018-08-27|1556.10
#2018-08-28|1560.88
#2018-08-29|1556.12
#2018-08-30|1544.30
#2018-08-31|1546.70
#2018-09-03| .
#2018-09-04|1538.59
#2018-09-05|1548.44
#2018-09-06|1537.98
#2018-09-07|1540.55
#2018-09-10|1555.70
#2018-09-11|1556.42
#2018-09-12|1546.98
#2018-09-13|1559.00
#2018-09-14|1559.74
#2018-09-17|1555.64
#2018-09-18|1539.51
#2018-09-19|1550.33
#2018-09-20|1563.89
#2018-09-21|1559.35
#2018-09-24|1540.75
#2018-09-25|1520.44
#2018-09-26|1506.78
#2018-09-27|1500.40
#2018-09-28|1503.42
#2018-10-01|1497.31
#2018-10-02|1495.20
#2018-10-03|1497.44
#2018-10-04|1478.25
#2018-10-05|1451.81
#2018-10-08|1437.79
#2018-10-09|1426.57
#2018-10-10|1379.98
#2018-10-11|1351.36
#2018-10-12|1364.16
#2018-10-15|1364.04
#2018-10-16|1396.36
#2018-10-17|1386.77
#2018-10-18|1361.40
#2018-10-19|1343.60
#2018-10-22|1344.71
#2018-10-23|1329.16
#2018-10-24|1286.91
#2018-10-25|1317.87
#2018-10-26|1301.12
#2018-10-29|1301.81
#2018-10-30|1343.89
#2018-10-31|1355.34
#2018-11-01|1391.60
#2018-11-02|1389.11
#2018-11-05|1390.48
#2018-11-06|1391.88
#2018-11-07|1414.58
#2018-11-08|1416.42
#2018-11-09|1397.79
#2018-11-12|1355.03
#2018-11-13|1358.23
#2018-11-14|1341.87
#2018-11-15|1362.50
#2018-11-16|1374.79
#2018-11-19|1337.41
#2018-11-20|1321.23
#2018-11-21|1338.67
#2018-11-22| .
#2018-11-23|1337.18
#2018-11-26|1347.48
#2018-11-27|1330.59
#2018-11-28|1361.75
#2018-11-29|1366.18
#2018-11-30|1381.88
#2018-12-03|1405.02
#2018-12-04|1343.07
#2018-12-05| .
#2018-12-06|1347.07
#2018-12-07|1316.43
#2018-12-10|1323.28
#2018-12-11|1312.74
#2018-12-12|1328.04
#2018-12-13|1314.40
#2018-12-14|1296.74
#2018-12-17|1278.61
#2018-12-18|1282.27
#2018-12-19|1261.93
#2018-12-20|1243.94
#2018-12-21|1229.07
#2018-12-24|1199.99
#2018-12-25| .
#2018-12-26|1252.65
#2018-12-27|1277.22
#2018-12-28|1274.90
#2018-12-31|1288.30
#2019-01-01| .
#2019-01-02|1283.50
#2019-01-03|1225.43
#2019-01-04|1262.90
#2019-01-07|1279.66
#2019-01-08|1286.05
#2019-01-09|1308.83
#2019-01-10|1330.14
#2019-01-11|1335.44
#2019-01-14|1325.83
#2019-01-15|1326.51
#2019-01-16|1335.73
#2019-01-17|1349.83
#2019-01-18|1371.78
#2019-01-21| .
#2019-01-22|1340.45
#2019-01-23|1327.76
#2019-01-24|1359.82
#2019-01-25|1379.63
#2019-01-28|1374.19
#2019-01-29|1370.83
#2019-01-30|1387.88
#2019-01-31|1395.35
#2019-02-01|1402.62
#2019-02-04|1407.31
#2019-02-05|1428.16
#2019-02-06|1440.09
#2019-02-07|1429.22
#2019-02-08|1429.94
#2019-02-11|1431.13
#2019-02-12|1454.65
#2019-02-13|1460.53
#2019-02-14|1451.23
#2019-02-15|1469.50
#2019-02-18| .
#2019-02-19|1463.50
#2019-02-20|1475.31
#2019-02-21|1474.24
#2019-02-22|1506.40
#2019-02-25|1514.58
#2019-02-26|1500.42
#2019-02-27|1498.32
#2019-02-28|1492.62
#2019-03-01|1508.59
#2019-03-04|1501.46
#2019-03-05|1498.24
#2019-03-06|1483.94
#2019-03-07|1470.51
#2019-03-08|1466.60
#2019-03-11|1489.71
#2019-03-12|1489.55
#2019-03-13|1502.64
#2019-03-14|1497.42
#2019-03-15|1508.44
#2019-03-18|1507.50
#2019-03-19|1508.53
#2019-03-20|1493.60
#2019-03-21|1518.80
#2019-03-22|1471.74
#2019-03-25|1466.23
#2019-03-26|1478.68
#2019-03-27|1465.70
#2019-03-28|1465.65
#2019-03-29|1476.71
#2019-04-01|1522.70
#2019-04-02|1534.77
#2019-04-03|1558.87
#2019-04-04|1569.65
#2019-04-05|1580.56
#2019-04-08|1588.23
#2019-04-09|1566.15
#2019-04-10|1577.58
#2019-04-11|1589.68
#2019-04-12|1606.58
#2019-04-15|1605.90
#2019-04-16|1615.68
#2019-04-17|1614.48
#2019-04-18|1620.73
#2019-04-19| .
#2019-04-22|1606.91
#2019-04-23|1630.96
#2019-04-24|1653.72
#2019-04-25|1628.98
#2019-04-26|1631.78
#2019-04-29|1621.03
#2019-04-30|1636.08
#2019-05-01|1620.27
#2019-05-02|1609.85
#2019-05-03|1639.37
#2019-05-06|1616.63
#2019-05-07|1585.17
#2019-05-08|1565.49
#2019-05-09|1559.58
#2019-05-10|1559.95
#2019-05-13|1506.21
#2019-05-14|1520.66
#2019-05-15|1536.24
#2019-05-16|1539.50
#2019-05-17|1516.21
#2019-05-20|1494.29
#2019-05-21|1518.84
#2019-05-22|1500.32
#2019-05-23|1472.17
#2019-05-24|1474.03
#2019-05-27| .
#2019-05-28|1465.00
#2019-05-29|1455.97
#2019-05-30|1466.61
#2019-05-31|1429.50
#2019-06-03|1443.79
#2019-06-04|1490.10
#2019-06-05|1503.10
#2019-06-06|1517.98
#2019-06-07|1538.69
#2019-06-10|1561.81
#2019-06-11|1565.12
#2019-06-12|1564.48
#2019-06-13|1576.65
#2019-06-14|1549.54
#2019-06-17|1543.02
#2019-06-18|1577.73
#2019-06-19|1592.64
#2019-06-20|1620.80
#2019-06-21|1610.23
#2019-06-24|1609.11
#2019-06-25|1598.56
#2019-06-26|1610.94
#2019-06-27|1623.23
#2019-06-28|1635.58
#2019-07-01|1657.91
#2019-07-02|1643.61
#2019-07-03|1648.66
#2019-07-04| .
#2019-07-05|1641.40
#2019-07-08|1620.25
#2019-07-09|1621.56
#2019-07-10|1618.06
#2019-07-11|1601.61
#2019-07-12|1632.83
#2019-07-15|1630.59
#2019-07-16|1605.40
#2019-07-17|1584.77
#2019-07-18|1589.34
#2019-07-19|1589.73
#2019-07-22|1599.18
#2019-07-23|1625.66
#2019-07-24|1615.53
#2019-07-25|1611.35
#2019-07-26|1629.89
#2019-07-29|1632.67
#2019-07-30|1632.91
#2019-07-31|1608.76
#2019-08-01|1580.06
#2019-08-02|1557.34
#2019-08-05|1507.63
#2019-08-06|1525.98
#2019-08-07|1532.30
#2019-08-08|1552.75
#2019-08-09|1530.90
#2019-08-12|1510.76
#2019-08-13|1538.20
#2019-08-14|1491.64
#2019-08-15|1483.31
#2019-08-16|1522.69
#2019-08-19|1542.95
#2019-08-20|1525.16
#2019-08-21|1541.32
#2019-08-22|1541.70
#2019-08-23|1500.78
#2019-08-26|1501.53
#2019-08-27|1498.56
#2019-08-28|1503.11
#2019-08-29|1543.76
#2019-08-30|1543.28
#2019-09-02| .
#2019-09-03|1514.11
#2019-09-04|1544.14
#2019-09-05|1600.18
#2019-09-06|1604.35
#2019-09-09|1602.75
#2019-09-10|1605.16
#2019-09-11|1627.37
#2019-09-12|1636.66
#2019-09-13|1640.99
#2019-09-16|1627.91
#2019-09-17|1619.43
#2019-09-18|1617.50
#2019-09-19|1613.33
#2019-09-20|1603.00
#2019-09-23|1601.90
#2019-09-24|1599.31
#2019-09-25|1624.78
#2019-09-26|1627.51
#2019-09-27|1616.62
#2019-09-30|1625.44
#2019-10-01|1597.40
#2019-10-02|1565.16
#2019-10-03|1579.39
#2019-10-04|1596.09
#2019-10-07|1579.12
#2019-10-08|1544.20
#2019-10-09|1564.94
#2019-10-10|1573.85
#2019-10-11|1601.59
#2019-10-14|1602.49
#2019-10-15|1629.04
#2019-10-16|1634.00
#2019-10-17|1642.46
#2019-10-18|1640.77
#2019-10-21|1660.23
#2019-10-22|1653.84
#2019-10-23|1660.67
#2019-10-24|1678.33
#2019-10-25|1672.47
#2019-10-28|1686.87
#2019-10-29|1688.68
#2019-10-30|1659.08
#2019-10-31|1666.76
#2019-11-01|1699.08
#2019-11-04|1732.00
#2019-11-05|1734.30
#2019-11-06|1719.54
#2019-11-07|1717.70
#2019-11-08|1720.03
#2019-11-11|1713.95
#2019-11-12|1707.55
#2019-11-13|1710.82
#2019-11-14|1702.69
#2019-11-15|1716.80
#2019-11-18|1709.83
#2019-11-19|1715.69
#2019-11-20|1701.85
#2019-11-21|1695.50
#2019-11-22|1691.80
#2019-11-25|1722.35
#2019-11-26|1726.76
#2019-11-27|1732.48
#2019-11-28|1732.48
#2019-11-29|1719.37
#2019-12-02|1702.49
#2019-12-03|1684.46
#2019-12-04|1706.11
#2019-12-05|1711.71
#2019-12-06|1727.56
#2019-12-09|1722.48
#2019-12-10|1726.55
#2019-12-11|1747.83
#2019-12-12|1771.22
#2019-12-13|1758.30
#2019-12-16|1773.80
#2019-12-17|1781.35
#2019-12-18|1770.84
#2019-12-19|1777.96
#2019-12-20|1782.46
#2019-12-23|1779.07
#2019-12-24|1778.96
#2019-12-25| .
#2019-12-26|1793.69
#2019-12-27|1792.13
#2019-12-30|1789.70
#2019-12-31|1790.26
#2020-01-01| .
#2020-01-02|1808.46
#2020-01-03|1787.27
#2020-01-06|1777.20
#2020-01-07|1794.76
#2020-01-08|1802.65
#2020-01-09|1807.26
#2020-01-10|1805.77
#2020-01-13|1816.73
#2020-01-14|1829.88
#2020-01-15|1815.02
#2020-01-16|1831.96
#2020-01-17|1831.03
#2020-01-20| .
#2020-01-21|1817.05
#2020-01-22|1812.64
#2020-01-23|1818.60
#2020-01-24|1795.29
#2020-01-27|1752.85
#2020-01-28|1769.69
#2020-01-29|1762.42
#2020-01-30|1736.88
#2020-01-31|1685.64
#2020-02-03|1705.01
#2020-02-04|1742.14
#2020-02-05|1761.49
#2020-02-06|1742.76
#2020-02-07|1721.11
#2020-02-10|1725.19
#2020-02-11|1734.87
#2020-02-12|1754.97
#2020-02-13|1748.51
#2020-02-14|1736.44
#2020-02-17| .
#2020-02-18|1705.79
#2020-02-19|1720.60
#2020-02-20|1721.93
#2020-02-21|1693.14
#2020-02-24|1628.47
#2020-02-25|1589.27
#2020-02-26|1583.86
#2020-02-27|1525.93
#2020-02-28|1518.38
#2020-03-02|1570.07
#2020-03-03|1533.41
#2020-03-04|1592.23
#2020-03-05|1533.47
#2020-03-06|1503.85
#2020-03-09|1399.85
#2020-03-10|1478.17
#2020-03-11|1380.36
#2020-03-12|1249.40
#2020-03-13|1322.73
#2020-03-16|1150.13
#2020-03-17|1189.97
#2020-03-18|1058.22
#2020-03-19|1091.15
#2020-03-20|1076.99
#2020-03-23|1049.85
#2020-03-24|1160.82
#2020-03-25|1202.09
#2020-03-26|1281.69
#2020-03-27|1196.10
#2020-03-30|1230.06
#2020-03-31|1203.75
#2020-04-01|1134.21
#2020-04-02|1135.61
#2020-04-03|1123.03
#2020-04-06|1239.83
#2020-04-07|1238.26
#2020-04-08|1296.75
#2020-04-09|1326.89
#2020-04-10|1326.89
#2020-04-13|1298.32
#2020-04-14|1324.70
#2020-04-15|1266.57
#2020-04-16|1258.24
#2020-04-17|1310.66
#2020-04-20|1273.50
#2020-04-21|1223.22
#2020-04-22|1276.79
#2020-04-23|1298.40
#2020-04-24|1327.87
#2020-04-27|1373.59
#2020-04-28|1384.71
#2020-04-29|1457.10
#2020-04-30|1396.65
#2020-05-01|1349.66
#2020-05-04|1329.22
#2020-05-05|1352.63
#2020-05-06|1356.14
#2020-05-07|1383.74
#2020-05-08|1427.66
#2020-05-11|1398.70
#2020-05-12|1350.81
#2020-05-13|1301.42
#2020-05-14|1320.10
#2020-05-15|1319.29
#2020-05-18|1415.36
#2020-05-19|1414.59
#2020-05-20|1446.55
#2020-05-21|1419.98
#2020-05-22|1420.28
#2020-05-25|1420.28
#2020-05-26|1480.07
#2020-05-27|1517.66
#2020-05-28|1502.27
#2020-05-29|1497.03
#2020-06-01|1529.86
#2020-06-02|1552.24
#2020-06-03|1613.90
#2020-06-04|1611.55
#2020-06-05|1679.22
#2020-06-08|1670.74
#2020-06-09|1620.68
#2020-06-10|1585.03
#2020-06-11|1476.06
#2020-06-12|1483.58
#2020-06-15|1503.20
#2020-06-16|1537.03
#2020-06-17|1529.87
#2020-06-18|1520.78
#2020-06-19|1513.26
#2020-06-22|1521.42
#2020-06-23|1523.12
#2020-06-24|1463.26
#2020-06-25|1477.32
#2020-06-26|1461.81
#2020-06-29|1492.80
#2020-06-30|1511.85
#2020-07-01|1486.48
#2020-07-02|1500.51
#2020-07-03| .
#2020-07-06|1531.51
#2020-07-07|1504.54
#2020-07-08|1500.37
#2020-07-09|1487.77
#2020-07-10|1487.71
#2020-07-13|1488.61
#2020-07-14|1522.50
#2020-07-15|1575.31
#2020-07-16|1570.93
#2020-07-17|1584.28
#2020-07-20|1580.00
#2020-07-21|1590.04
#2020-07-22|1605.35
#2020-07-23|1615.72
#2020-07-24|1595.49
#2020-07-27|1636.10
#2020-07-28|1591.82
#2020-07-29|1630.46
#2020-07-30|1621.63
#2020-07-31|1636.37
#2020-08-03|1656.33
#2020-08-04|1676.36
#2020-08-05|1693.61
#2020-08-06|1684.88
#2020-08-07|1688.91
#2020-08-10|1706.61
#2020-08-11|1719.89
#2020-08-12|1732.36
#2020-08-13|1734.58
#2020-08-14|1720.36
#2020-08-17|1723.58
#2020-08-18|1706.08
#2020-08-19|1708.14
#2020-08-20|1680.30
#2020-08-21|1694.42
#2020-08-24|1714.43
#2020-08-25|1714.90
#2020-08-26|1722.16
#2020-08-27|1713.07
#2020-08-28|1743.16
#2020-08-31|1726.97
#2020-09-01|1743.73
#2020-09-02|1783.81
#2020-09-03|1721.09
#2020-09-04|1721.87
#2020-09-07| .
#2020-09-08|1665.62
#2020-09-09|1701.22
#2020-09-10|1673.36
#2020-09-11|1682.13
#2020-09-14|1715.24
#2020-09-15|1739.87
#2020-09-16|1751.80
#2020-09-17|1749.45
#2020-09-18|1721.56
#2020-09-21|1670.27
#2020-09-22|1682.14
#2020-09-23|1643.83
#2020-09-24|1654.91
#2020-09-25|1675.74
#2020-09-28|1711.80
#2020-09-29|1717.05
#2020-09-30|1726.30
#2020-10-01|1742.53
#2020-10-02|1739.91
#2020-10-05|1783.62
#2020-10-06|1780.97
#2020-10-07|1836.28
#2020-10-08|1854.55
#2020-10-09|1859.69
#2020-10-12|1862.57
#2020-10-13|1850.80
#2020-10-14|1841.95
#2020-10-15|1857.83
#2020-10-16|1867.50
#2020-10-19|1834.45
#2020-10-20|1847.39
#2020-10-21|1847.10
#2020-10-22|1877.36
#2020-10-23|1886.09
#2020-10-26|1833.91
#2020-10-27|1796.20
#2020-10-28|1728.37
#2020-10-29|1744.46
#2020-10-30|1746.39
#2020-11-02|1777.54
#2020-11-03|1819.36
#2020-11-04|1817.89
#2020-11-05|1873.85
#2020-11-06|1884.57
#2020-11-09|1909.50
#2020-11-10|1919.62
#2020-11-11|1942.96
#2020-11-12|1890.80
#2020-11-13|1942.99
#2020-11-16|1986.66
#2020-11-17|1983.46
#2020-11-18|1966.54
#2020-11-19|1987.63
#2020-11-20|1984.44
#2020-11-23|2007.56
#2020-11-24|2061.25
#2020-11-25|2042.33
#2020-11-26|2042.33
#2020-11-27|2050.34
#2020-11-30|2042.40
#2020-12-01|2051.79
#2020-12-02|2064.73
#2020-12-03|2071.88
#2020-12-04|2102.95
#2020-12-07|2090.75
#2020-12-08|2100.76
#2020-12-09|2092.84
#2020-12-10|2074.59
#2020-12-11|2047.86
#2020-12-14|2058.06
#2020-12-15|2079.81
#2020-12-16|2050.54
#2020-12-17|2070.77
#2020-12-18|2062.65
#2020-12-21|2049.43
#2020-12-22|2046.74
#2020-12-23|2065.34
#2020-12-24|2065.71
#2020-12-25|2065.71
#2020-12-28|2067.63
#2020-12-29|2039.51
#2020-12-30|2061.87
#2020-12-31|2073.99
#2021-01-01|2073.99
#2021-01-04|2040.91
#2021-01-05|2081.63
#2021-01-06|2136.15
#2021-01-07|2168.44
#2021-01-08|2179.26
#2021-01-11|2187.78
#2021-01-12|2179.78
#2021-01-13|2174.20
#2021-01-14|2193.94
#2021-01-15|2161.75
#2021-01-18|2161.75
#2021-01-19|2191.56
#2021-01-20|2202.30
#2021-01-21|2189.11
#2021-01-22|2163.26
#2021-01-25|2171.95
#2021-01-26|2111.39
#2021-01-27|2032.96
#2021-01-28|2059.58
#2021-01-29|2038.38
#2021-02-01|2073.12
#2021-02-02|2085.89
#2021-02-03|2104.80
#2021-02-04|2132.31
#2021-02-05|2133.24
#2021-02-08|2167.14
#2021-02-09|2138.02
#2021-02-10|2128.07
#2021-02-11|2144.19
#2021-02-12|2171.43
#2021-02-15|2171.43
#2021-02-16|2211.96
#2021-02-17|2176.25
#2021-02-18|2148.51
#2021-02-19|2178.32
#2021-02-22|2139.98
#2021-02-23|2117.96
#2021-02-24|2159.30
#2021-02-25|2089.70
#2021-02-26|2126.72
#2021-03-01|2197.92
#2021-03-02|2180.98
#2021-03-03|2135.79
#2021-03-04|2054.82
#2021-03-05|2088.78
#2021-03-08|2079.65
#2021-03-09|2124.33
#2021-03-10|2134.70
#2021-03-11|2187.01
#2021-03-12|2198.01
#2021-03-15|2252.04
#2021-03-16|2237.75
#2021-03-17|2243.02
#2021-03-18|2226.21
#2021-03-19|2205.81
#2021-03-22|2204.40
#2021-03-23|2134.03
#2021-03-24|2148.32
#2021-03-25|2181.39
#2021-03-26|2261.35
#2021-03-29|2242.57
#2021-03-30|2240.97
#2021-03-31|2259.96
#2021-04-01|2289.26
#2021-04-02|2289.26
#2021-04-05|2343.61
#2021-04-06|2323.13
#2021-04-07|2292.40
#2021-04-08|2315.06
#2021-04-09|2323.04
#2021-04-12|2319.10
#2021-04-13|2310.26
#2021-04-14|2312.15
#2021-04-15|2335.65
#2021-04-16|2344.67
#2021-04-19|2320.93
#2021-04-20|2288.71
#2021-04-21|2337.12
#2021-04-22|2316.86
#2021-04-23|2357.61
#2021-04-26|2368.15
#2021-04-27|2339.74
#2021-04-28|2331.14
#2021-04-29|2366.53
#2021-04-30|2307.18
#2021-05-03|2298.78
#2021-05-04|2294.41
#2021-05-05|2316.84
#2021-05-06|2327.65
#2021-05-07|2364.40
#2021-05-10|2322.50
#2021-05-11|2295.48
#2021-05-12|2204.88
#2021-05-13|2245.83
#2021-05-14|2287.10
#2021-05-17|2291.58
#2021-05-18|2258.68
#2021-05-19|2270.40
#2021-05-20|2293.68
#2021-05-21|2286.89
#2021-05-24|2314.23
#2021-05-25|2304.80
#2021-05-26|2310.53
#2021-05-27|2312.28
#2021-05-28|2319.59
#2021-05-31|2319.59
#2021-06-01|2326.66
#2021-06-02|2323.93
#2021-06-03|2326.52
#2021-06-04|2357.89
#2021-06-07|2335.60
#2021-06-08|2337.26
#2021-06-09|2318.07
#2021-06-10|2332.86
#2021-06-11|2338.51
#2021-06-14|2308.05
#2021-06-15|2298.65
#2021-06-16|2279.22
#2021-06-17|2248.42
#2021-06-18|2191.84
#2021-06-21|2229.58
#2021-06-22|2244.35
#2021-06-23|2255.75
#2021-06-24|2277.30
#2021-06-25|2275.92
#2021-06-28|2282.29
#2021-06-29|2293.48
#2021-06-30|2291.81
#2021-07-01|2306.64
#2021-07-02|2326.39
#2021-07-05|2326.39
#2021-07-06|2290.19
#2021-07-07|2306.20
#2021-07-08|2273.98
#2021-07-09|2321.99
#2021-07-12|2324.98
#2021-07-13|2305.74
#2021-07-14|2310.52
#2021-07-15|2287.89
#2021-07-16|2246.76
#2021-07-19|2220.34
#2021-07-20|2269.62
#2021-07-21|2324.65
#2021-07-22|2307.60
#2021-07-23|2334.83
#2021-07-26|2330.53
#2021-07-27|2310.87
#2021-07-28|2350.39
#2021-07-29|2410.00
#2021-07-30|2425.68
#2021-08-02|2418.36
#2021-08-03|2445.20
#2021-08-04|2437.55
#2021-08-05|2426.93
#2021-08-06|2418.95
#2021-08-09|2412.96
#2021-08-10|2416.90
#2021-08-11|2429.29
#2021-08-12|2425.41
#2021-08-13|2421.64
#2021-08-16|2433.05
#2021-08-17|2411.38
#2021-08-18|2407.84
#2021-08-19|2401.52
#2021-08-20|2405.67
#2021-08-23|2430.85
#2021-08-24|2440.29
#2021-08-25|2447.92
#2021-08-26|2436.85
#2021-08-27|2472.70
#2021-08-30|2468.42
#2021-08-31|2447.35
#2021-09-01|2431.03
#2021-09-02|2445.74
#2021-09-03|2437.93
#2021-09-06|2437.93
#2021-09-07|2421.25
#2021-09-08|2396.37
#2021-09-09|2380.41
#2021-09-10|2382.72
#2021-09-13|2394.46
#2021-09-14|2368.78
#2021-09-15|2382.97
#2021-09-16|2383.94
#2021-09-17|2351.51
#2021-09-20|2310.88
#2021-09-21|2289.31
#2021-09-22|2324.10
#2021-09-23|2366.54
#2021-09-24|2379.79
#2021-09-27|2382.99
#2021-09-28|2328.00
#2021-09-29|2286.13
#2021-09-30|2255.89
#2021-10-01|2305.04
#2021-10-04|2276.92
#2021-10-05|2315.41
#2021-10-06|2308.82
#2021-10-07|2346.39
#2021-10-08|2345.65
#2021-10-11|2338.05
#2021-10-12|2295.42
#2021-10-13|2303.38
#2021-10-14|2373.47
#2021-10-15|2382.91
#2021-10-18|2386.13
#2021-10-19|2391.32
#2021-10-20|2400.27
#2021-10-21|2425.68
#2021-10-22|2407.15
#2021-10-25|2412.65
#2021-10-26|2372.96
#2021-10-27|2300.18
#2021-10-28|2331.23
#2021-10-29|2338.61
#2021-11-01|2389.36
#2021-11-02|2406.07
#2021-11-03|2424.24
#2021-11-04|2435.23
#2021-11-05|2498.39
#2021-11-08|2495.25
#2021-11-09|2510.27
#2021-11-10|2503.05
#2021-11-11|2532.04
#2021-11-12|2564.51
#2021-11-15|2563.95
#2021-11-16|2570.65
#2021-11-17|2562.97
#2021-11-18|2552.66
#2021-11-19|2545.96
#2021-11-22|2537.05
#2021-11-23|2541.52
#2021-11-24|2528.35
#2021-11-25|2528.35
#2021-11-26|2454.43
#2021-11-29|2495.19
#2021-11-30|2415.72
#2021-12-01|2397.82
#2021-12-02|2454.08
#2021-12-03|2439.74
#2021-12-06|2473.00
#2021-12-07|2510.40
#2021-12-08|2511.32
#2021-12-09|2483.17
#2021-12-10|2520.05
#2021-12-13|2485.66
#2021-12-14|2466.81
#2021-12-15|2511.93
#2021-12-16|2494.49
#2021-12-17|2466.17
#2021-12-20|2421.18
#2021-12-21|2476.15
#2021-12-22|2490.17
#2021-12-23|2520.92
#2021-12-24|2520.92
#2021-12-27|2577.75
#2021-12-28|2579.99
#2021-12-29|2593.73
#2021-12-30|2565.46
#2021-12-31|2573.72
#2022-01-03|2568.52
#2022-01-04|2604.21
#2022-01-05|2562.01
#2022-01-06|2569.28
#2022-01-07|2512.51
#2022-01-10|2502.74
#2022-01-11|2531.62
#2022-01-12|2539.74
#2022-01-13|2518.94
#2022-01-14|2516.26
#2022-01-17|2516.26
#2022-01-18|2468.50
#2022-01-19|2427.25
#2022-01-20|2388.28
#2022-01-21|2355.88
#2022-01-24|2373.53
#2022-01-25|2328.97
#2022-01-26|2336.99
#2022-01-27|2319.38
#2022-01-28|2382.84
#2022-01-31|2432.15
#2022-02-01|2431.41
#2022-02-02|2484.10
#2022-02-03|2442.52
#2022-02-04|2429.60
#2022-02-07|2416.01
#2022-02-08|2447.63
#2022-02-09|2492.46
#2022-02-10|2443.10
#2022-02-11|2382.45
#2022-02-14|2375.91
#2022-02-15|2434.62
#2022-02-16|2449.27
#2022-02-17|2382.17
#2022-02-18|2386.13
#2022-02-21|2386.13
#2022-02-22|2345.74
#2022-02-23|2303.11
#2022-02-24|2358.84
#2022-02-25|2406.64
#2022-02-28|2370.46
#2022-03-01|2279.24
#2022-03-02|2347.29
#2022-03-03|2330.30
#2022-03-04|2294.53
#2022-03-07|2201.26
#2022-03-08|2205.63
#2022-03-09|2255.17
#2022-03-10|2239.79
#2022-03-11|2208.01
#2022-03-14|2170.23
#2022-03-15|2209.27
#2022-03-16|2275.48
#2022-03-17|2296.98
#2022-03-18|2321.34
#2022-03-21|2301.09
#2022-03-22|2304.09
#2022-03-23|2259.21
#2022-03-24|2303.64
#2022-03-25|2309.36
#2022-03-28|2295.18
#2022-03-29|2349.76
#2022-03-30|2305.85
#2022-03-31|2268.39
#2022-04-01|2266.29
#2022-04-04|2277.73
#2022-04-05|2212.79
#2022-04-06|2168.93
#2022-04-07|2169.43
#2022-04-08|2150.67
#2022-04-11|2116.67
#2022-04-12|2117.41
#2022-04-13|2131.96
#2022-04-14|2089.54
#2022-04-15|2089.54
#2022-04-18|2101.11
#2022-04-19|2138.35
#2022-04-20|2163.78
#2022-04-21|2144.88
#2022-04-22|2088.45
#2022-04-25|2121.04
#2022-04-26|2083.06
#2022-04-27|2132.81
#2022-04-28|2193.60
#2022-04-29|2138.65
#2022-05-02|2162.08
#2022-05-03|2177.15
#2022-05-04|2246.42
#2022-05-05|2179.01
#2022-05-06|2178.76
#2022-05-09|2117.48
#2022-05-10|2131.19
#2022-05-11|2085.78
#2022-05-12|2096.61
#2022-05-13|2143.99
#2022-05-16|2119.48
#2022-05-17|2190.42
#2022-05-18|2078.87
#2022-05-19|2071.38
#2022-05-20|2069.22
#2022-05-23|2093.17
#2022-05-24|2071.08
#2022-05-25|2075.17
#2022-05-26|2129.50
#2022-05-27|2186.44
#2022-05-30|2186.44
#2022-05-31|2180.37
#2022-06-01|2151.04
#2022-06-02|2219.16
#2022-06-03|2184.86
#2022-06-06|2202.45
#2022-06-07|2213.26
#2022-06-08|2185.37
#2022-06-09|2130.59
#2022-06-10|2070.83
#2022-06-13|1986.42
#2022-06-14|1994.67
#2022-06-15|2028.40
#2022-06-16|1906.40
#2022-06-17|1936.73
#2022-06-20|1936.73
#2022-06-21|1961.43
#2022-06-22|1931.63
#2022-06-23|1942.34
#2022-06-24|2001.88
#2022-06-27|2012.08
#2022-06-28|1964.11
#2022-06-29|1940.78
#2022-06-30|1928.33
#2022-07-01|1917.15
#2022-07-04|1917.15
#2022-07-05|1916.02
#2022-07-06|1930.80
#2022-07-07|1972.05
#2022-07-08|1974.54
#2022-07-11|1948.47
#2022-07-12|1944.67
#2022-07-13|1946.63
#2022-07-14|1941.88
#2022-07-15|1992.71
#2022-07-18|1972.56
#2022-07-19|2053.98
#2022-07-20|2084.34
#2022-07-21|2119.40
#2022-07-22|2095.26
#2022-07-25|2094.68
#2022-07-26|2096.98
#2022-07-27|2193.14
#2022-07-28|2242.27
#2022-07-29|2271.91
#2022-08-01|2252.60
#2022-08-02|2240.66
#2022-08-03|2271.21
#2022-08-04|2265.25
#2022-08-05|2256.72
#2022-08-08|2250.13
#2022-08-09|2209.33
#2022-08-10|2277.33
#2022-08-11|2278.43
#2022-08-12|2322.43
#2022-08-15|2317.33
#2022-08-16|2321.84
#2022-08-17|2298.70
#2022-08-18|2327.33
#2022-08-19|2286.17
#2022-08-22|2218.36
#2022-08-23|2221.61
#2022-08-24|2208.76
#2022-08-25|2260.31
#2022-08-26|2173.26
#2022-08-29|2157.80
#2022-08-30|2153.77
#2022-08-31|2143.55
#2022-09-01|2120.88
#2022-09-02|2095.01
#2022-09-05|2095.01
#2022-09-06|2083.22
#2022-09-07|2121.42
#2022-09-08|2134.71
#2022-09-09|2168.50
#2022-09-12|2196.27
#2022-09-13|2115.12
#2022-09-14|2112.24
#2022-09-15|2088.18
#2022-09-16|2065.88
#2022-09-19|2081.90
#2022-09-20|2052.66
#2022-09-21|2031.27
#2022-09-22|1983.12
#2022-09-23|1955.88
#2022-09-26|1936.53
#2022-09-27|1935.36
#2022-09-28|1967.98
#2022-09-29|1933.04
#2022-09-30|1899.09
#2022-10-03|1959.73
#2022-10-04|2035.98
#2022-10-05|2034.02
#2022-10-06|2039.18
#2022-10-07|1977.32
#2022-10-10|1947.91
#2022-10-11|1915.12
#2022-10-12|1899.97
#2022-10-13|1952.53
#2022-10-14|1902.21
#2022-10-17|1967.38
#2022-10-18|1984.55
#2022-10-19|1977.16
#2022-10-20|1953.44
#2022-10-21|2023.60
#2022-10-24|2028.03
#2022-10-25|2046.69
#2022-10-26|2064.23
#2022-10-27|2067.65
#2022-10-28|2120.79
#2022-10-31|2102.62
#2022-11-01|2127.18
#2022-11-02|2004.32
#2022-11-03|1995.85
#2022-11-04|2058.39
#2022-11-07|2057.50
#2022-11-08|2061.47
#2022-11-09|2013.25
#2022-11-10|2135.81
#2022-11-11|2161.98
#2022-11-14|2149.83
#2022-11-15|2184.29
#2022-11-16|2154.37
#2022-11-17|2146.63
#2022-11-18|2175.52
#2022-11-21|2161.40
#2022-11-22|2185.36
#2022-11-23|2190.74
#2022-11-24|2190.74
#2022-11-25|2198.63
#2022-11-28|2135.82
#2022-11-29|2132.43
#2022-11-30|2194.99
#2022-12-01|2205.65
#2022-12-02|2193.06
#2022-12-05|2169.20
#2022-12-06|2135.48
#2022-12-07|2133.33
#2022-12-08|2158.06
#2022-12-09|2141.86
#2022-12-12|2177.66
#2022-12-13|2213.00
#2022-12-14|2199.58
#2022-12-15|2112.74
#2022-12-16|2086.78
#2022-12-19|2054.02
#2022-12-20|2053.64
#2022-12-21|2073.74
#2022-12-22|2048.00
#2022-12-23|2046.45
#2022-12-26|2046.45
#2022-12-27|2051.76
#2022-12-28|2017.42
#2022-12-29|2068.95
#2022-12-30|2058.00
#2023-01-02|2058.00
#2023-01-03|2066.23
#2023-01-04|2112.61
#2023-01-05|2099.04
#2023-01-06|2163.44
#2023-01-09|2184.06
#2023-01-10|2207.78
#2023-01-11|2240.59
#2023-01-12|2250.13
#2023-01-13|2245.92
#2023-01-16|2245.92
#2023-01-17|2247.26
#2023-01-18|2226.69
#2023-01-19|2199.17
#2023-01-20|2216.90
#2023-01-23|2248.89
#2023-01-24|2245.62
#2023-01-25|2235.95
#2023-01-26|2241.44
#2023-01-27|2252.84
#2023-01-30|2240.34
#2023-01-31|2246.45
#2023-02-01|2291.40
#2023-02-02|2355.24
#2023-02-03|2338.84
#2023-02-06|2323.81
#2023-02-07|2332.33
#2023-02-08|2312.58
#2023-02-09|2301.25
#2023-02-10|2288.38
#2023-02-13|2321.99
#2023-02-14|2317.82
#2023-02-15|2328.95
#2023-02-16|2319.05
#2023-02-17|2315.35
#2023-02-20|2315.35
#2023-02-21|2236.51
#2023-02-22|2227.91
#2023-02-23|2242.64
#2023-02-24|2221.48
#2023-02-27|2236.28
#2023-02-28|2236.04
#2023-03-01|2253.17
#2023-03-02|2268.69
#2023-03-03|2298.61
#2023-03-06|2297.41
#2023-03-07|2263.26
#2023-03-08|2282.33
#2023-03-09|2250.61
#2023-03-10|2201.07
#2023-03-13|2191.21
#2023-03-14|2232.92
#2023-03-15|2183.48
#2023-03-16|2214.07
#2023-03-17|2188.52
#2023-03-20|2218.18
#2023-03-21|2240.43
#2023-03-22|2208.88
#2023-03-23|2225.41
#2023-03-24|2227.37
#2023-03-27|2234.77
#2023-03-28|2231.21
#2023-03-29|2281.29
#2023-03-30|2314.05
#2023-03-31|2347.66
#2023-04-03|2333.16
#2023-04-04|2277.69
#2023-04-05|2246.49
#2023-04-06|2231.93
#2023-04-07|2231.93
#2023-04-10|2262.48
#2023-04-11|2264.91
#2023-04-12|2257.14
#2023-04-13|2270.15
#2023-04-14|2259.81
#2023-04-17|2266.72
#2023-04-18|2265.69
#2023-04-19|2241.17
#2023-04-20|2235.21
#2023-04-21|2224.53
#2023-04-24|2225.20
#2023-04-25|2162.10
#2023-04-26|2125.09
#2023-04-27|2148.66
#2023-04-28|2169.71
#2023-05-01|2184.34
#2023-05-02|2157.36
#2023-05-03|2131.74
#2023-05-04|2118.39
#2023-05-05|2154.33
#2023-05-08|2151.40
#2023-05-09|2133.61
#2023-05-10|2138.88
#2023-05-11|2129.75
#2023-05-12|2132.32
#2023-05-15|2152.10
#2023-05-16|2132.18
#2023-05-17|2161.23
#2023-05-18|2184.70
#2023-05-19|2186.81
#2023-05-22|2198.79
#2023-05-23|2157.94
#2023-05-24|2132.36
#2023-05-25|2149.03
#2023-05-26|2212.28
#2023-05-29|2212.28
#2023-05-30|2211.21
#2023-05-31|2181.89
#2023-06-01|2187.09
#2023-06-02|2239.28
#2023-06-05|2209.14
#2023-06-06|2243.04
#2023-06-07|2274.80
#2023-06-08|2270.36
#2023-06-09|2278.95
#2023-06-12|2313.01
#2023-06-13|2339.63
#2023-06-14|2343.12
#2023-06-15|2379.37
#2023-06-16|2426.66
#2023-06-19|2426.66
#2023-06-20|2398.87
#2023-06-21|2393.39
#2023-06-22|2382.97
#2023-06-23|2352.16
#2023-06-26|2362.73
#2023-06-27|2408.35
#2023-06-28|2414.14
#2023-06-29|2440.22
#2023-06-30|2472.57
#2023-07-03|2469.79
#2023-07-04|2469.79
#2023-07-05|2455.35
#2023-07-06|2443.19
#2023-07-07|2451.50
#2023-07-10|2482.57
#2023-07-11|2491.20
#2023-07-12|2507.65
#2023-07-13|2517.98
#2023-07-14|2458.83
#2023-07-17|2476.16
#2023-07-18|2482.33
#2023-07-19|2483.14
#2023-07-20|2453.95
#2023-07-21|2440.48
#2023-07-24|2434.36
#2023-07-25|2459.56
#2023-07-26|2520.79
#2023-07-27|2506.45
#2023-07-28|2489.31
#2023-07-31|2509.23
#2023-08-01|2504.93
#2023-08-02|2486.90
#2023-08-03|2464.82
#2023-08-04|2451.81
#2023-08-07|2476.62
#2023-08-08|2458.09
#2023-08-09|2435.74
#2023-08-10|2428.71
#2023-08-11|2406.34
#2023-08-14|2414.45
#2023-08-15|2381.35
#2023-08-16|2359.60
#2023-08-17|2351.35
#2023-08-18|2351.03
#2023-08-21|2355.76
#2023-08-22|2355.50
#2023-08-23|2375.24
#2023-08-24|2350.98
#2023-08-25|2372.00
#2023-08-28|2404.52
#2023-08-29|2438.46
#2023-08-30|2449.18
#2023-08-31|2452.45
#2023-09-01|2462.77
#2023-09-04|2462.77
#2023-09-05|2425.15
#2023-09-06|2412.60
#2023-09-07|2375.38
#2023-09-08|2361.42
#2023-09-11|2364.38
#2023-09-12|2371.77
#2023-09-13|2369.45
#2023-09-14|2381.29
#2023-09-15|2349.64
#2023-09-18|2367.09
#2023-09-19|2373.21
#2023-09-20|2346.82
#2023-09-21|2309.51
#2023-09-22|2313.30
#2023-09-25|2309.24
#2023-09-26|2254.57
#2023-09-27|2265.26
#2023-09-28|2342.90
#2023-09-29|2343.97
#2023-10-02|2329.05
#2023-10-03|2310.41
#2023-10-04|2334.58
#2023-10-05|2304.43
#2023-10-06|2329.09
#2023-10-09|2327.77
#2023-10-10|2336.39
#2023-10-11|2359.78
#2023-10-12|2333.51
#2023-10-13|2284.81
#2023-10-16|2325.08
#2023-10-17|2327.41
#2023-10-18|2279.29
#2023-10-19|2243.16
#2023-10-20|2210.03
#2023-10-23|2186.98
#2023-10-24|2198.06
#2023-10-25|2178.38
#2023-10-26|2193.66
#2023-10-27|2169.96
#2023-10-30|2174.13
#2023-10-31|2194.14
#2023-11-01|2230.49
#2023-11-02|2270.74
#2023-11-03|2314.62
#2023-11-06|2305.36
#2023-11-07|2298.86
#2023-11-08|2305.57
#2023-11-09|2288.61
#2023-11-10|2338.07
#2023-11-13|2327.70
#2023-11-14|2404.31
#2023-11-15|2424.68
#2023-11-16|2417.89
#2023-11-17|2422.79
#2023-11-20|2421.23
#2023-11-21|2409.69
#2023-11-22|2417.68
#2023-11-23|2417.68
#2023-11-24|2420.62
#2023-11-27|2412.86
#2023-11-28|2406.35
#2023-11-29|2389.30
#2023-11-30|2402.35
#2023-12-01|2434.16
#2023-12-04|2423.12
#2023-12-05|2401.17
#2023-12-06|2419.21
#2023-12-07|2437.35
#2023-12-08|2457.12
#2023-12-11|2502.58
#2023-12-12|2499.73
#2023-12-13|2524.45
#2023-12-14|2627.03
#2023-12-15|2613.55
#2023-12-18|2598.82
#2023-12-19|2608.09
#2023-12-20|2561.86
#2023-12-21|2588.21
#2023-12-22|2599.73
#2023-12-25|2599.73
#2023-12-26|2612.53
#2023-12-27|2609.04
#2023-12-28|2612.83
#2023-12-29|2601.26
#2024-01-01|2601.26
#2024-01-02|2568.10
#2024-01-03|2528.75
#2024-01-04|2494.82
#2024-01-05|2500.79
#2024-01-08|2545.54
#2024-01-09|2520.42
#2024-01-10|2527.14
#2024-01-11|2524.62
#2024-01-12|2520.04
#2024-01-15|2520.04
#2024-01-16|2500.46
#2024-01-17|2467.27
#2024-01-18|2501.62
#2024-01-19|2526.15
#2024-01-22|2541.73
#2024-01-23|2536.47
#2024-01-24|2608.04
#2024-01-25|2620.69
#2024-01-26|2616.52
#2024-01-29|2638.58
#2024-01-30|2684.26
#2024-01-31|2630.33
#2024-02-01|2648.77
#2024-02-02|2663.75
#2024-02-05|2640.95
#2024-02-06|2643.80
#2024-02-07|2661.73
#2024-02-08|2688.06
#2024-02-09|2708.54
#2024-02-12|2706.46
#2024-02-13|2651.25
#2024-02-14|2689.99
#2024-02-15|2715.55
#2024-02-16|2700.62
#2024-02-19|2700.62
#2024-02-20|2688.71
#2024-02-21|2692.58
#2024-02-22|2737.02
#2024-02-23|2731.66
#2024-02-26|2734.52
#2024-02-27|2737.58
#2024-02-28|2736.21
#2024-02-29|2757.19
#2024-03-01|2784.18
#2024-03-04|2807.22
#2024-03-05|2758.27
#2024-03-06|2781.92
#2024-03-07|2796.85
#2024-03-08|2770.99
#2024-03-11|2765.86
#2024-03-12|2773.49
#2024-03-13|2770.58
#2024-03-14|2741.08
#2024-03-15|2693.17
#2024-03-18|2698.29
#2024-03-19|2720.92
#2024-03-20|2741.68
#2024-03-21|2793.50
#2024-03-22|2786.52
#2024-03-25|2777.30
#2024-03-26|2770.65
#2024-03-27|2827.00
#2024-03-28|2824.54
#2024-03-29|2824.54
#2024-04-01|2802.37
#2024-04-02|2778.49
#2024-04-03|2825.33
#2024-04-04|2806.18
#2024-04-05|2840.00
#2024-04-08|2825.97
#2024-04-09|2832.14
#2024-04-10|2800.14
#2024-04-11|2829.53
#2024-04-12|2760.41
#2024-04-15|2740.34
#2024-04-16|2735.52
#2024-04-17|2711.88
#2024-04-18|2700.59
#2024-04-19|2677.36
#2024-04-22|2718.22
#2024-04-23|2743.69
#2024-04-24|2748.98
#2024-04-25|2771.45
#2024-04-26|2785.28
#2024-04-29|2826.96
#2024-04-30|2822.44
#2024-05-01|2787.12
#2024-05-02|2810.15
#2024-05-03|2854.76
#2024-05-06|2881.30
#2024-05-07|2881.94
#2024-05-08|2916.08
#2024-05-09|2934.26
#2024-05-10|2932.70
#2024-05-13|2942.40
#2024-05-14|2974.70
#2024-05-15|3017.77
#2024-05-16|3013.42
#2024-05-17|3017.37
#2024-05-20|3051.13
#2024-05-21|3078.14
#2024-05-22|3074.20
#2024-05-23|3074.79
#2024-05-24|3084.36
#2024-05-27|3084.36
#2024-05-28|3055.03
#2024-05-29|3020.85
#2024-05-30|3048.80
#2024-05-31|3057.28
#2024-06-03|3049.52
#2024-06-04|3015.28
#2024-06-05|3071.70
#2024-06-06|3040.48
#2024-06-07|3030.01
#2024-06-10|3070.86
#2024-06-11|3090.16
#2024-06-12|3146.59
#2024-06-13|3153.40
#2024-06-14|3102.44
#2024-06-17|3171.09
#2024-06-18|3211.29
#2024-06-19|3211.29
#2024-06-20|3150.73
#2024-06-21|3171.63
#2024-06-24|3133.71
#2024-06-25|3136.50
#2024-06-26|3086.78
#2024-06-27|3093.03
#2024-06-28|3108.32
#2024-07-01|3093.90
#2024-07-02|3103.26
#2024-07-03|3107.58
#2024-07-04|3107.58
#2024-07-05|3111.20
#2024-07-08|3189.34
#2024-07-09|3215.98
#2024-07-10|3284.15
#2024-07-11|3279.59
#2024-07-12|3304.06
#2024-07-15|3309.37
#2024-07-16|3361.91
#2024-07-17|3213.92
#2024-07-18|3219.29
#2024-07-19|3142.09
#2024-07-22|3202.03
#2024-07-23|3189.51
#2024-07-24|3133.20
#2024-07-25|3096.56
#2024-07-26|3153.35
#2024-07-29|3139.36
#2024-07-30|3044.33
#2024-07-31|3109.63
#2024-08-01|3038.47
#2024-08-02|2889.48
#2024-08-05|2839.47
#2024-08-06|2877.48
#2024-08-07|2854.90
#2024-08-08|2934.98
#2024-08-09|2940.70
#2024-08-12|2965.87
#2024-08-13|3025.71
#2024-08-14|3012.16
#2024-08-15|3083.93
#2024-08-16|3080.33
#2024-08-19|3107.47
#2024-08-20|3114.26
#2024-08-21|3160.29
#2024-08-22|3123.20
#2024-08-23|3167.60
#2024-08-26|3154.29
#2024-08-27|3147.70
#2024-08-28|3136.32
#2024-08-29|3144.88
#2024-08-30|3176.72
#2024-09-02|3176.72
#2024-09-03|3004.06
#2024-09-04|3000.11
#2024-09-05|3007.62
#2024-09-06|2932.17
#2024-09-09|2967.97
#2024-09-10|2968.37
#2024-09-11|3010.55
#2024-09-12|3035.01
#2024-09-13|3066.16
#2024-09-16|3064.87
#2024-09-17|3101.47
#2024-09-18|3081.27
#2024-09-19|3166.20
#2024-09-20|3174.95
#2024-09-23|3174.31
#2024-09-24|3195.37
#2024-09-25|3149.36
#2024-09-26|3211.77
#2024-09-27|3191.76
#2024-09-30|3197.52
#2024-10-01|3136.44
#2024-10-02|3107.76
#2024-10-03|3100.96
#2024-10-04|3124.91
#2024-10-07|3122.04
#2024-10-08|3174.44
#2024-10-09|3233.30
#2024-10-10|3198.86
#2024-10-11|3240.56
#2024-10-14|3299.24
#2024-10-15|3227.15
#2024-10-16|3267.05
#2024-10-17|3299.66
#2024-10-18|3298.41
#2024-10-21|3283.57
#2024-10-22|3287.39
#2024-10-23|3312.97
#2024-10-24|3353.38
#2024-10-25|3331.41
#2024-10-28|3327.33
#2024-10-29|3383.70
#2024-10-30|3340.47
#2024-10-31|3251.06
#2024-11-01|3301.36
#2024-11-04|3282.19
#2024-11-05|3329.79
#2024-11-06|3444.08
#2024-11-07|3484.43
#2024-11-08|3482.61
#2024-11-11|3468.51
#2024-11-12|3407.05
#2024-11-13|3385.34
#2024-11-14|3381.09
#2024-11-15|3317.37
#2024-11-18|3300.88
#2024-11-19|3340.96
#2024-11-20|3343.30
#2024-11-21|3424.13
#2024-11-22|3469.35
#2024-11-25|3449.63
#2024-11-26|3432.16
#2024-11-27|3421.83
#2024-11-28|3421.83
#2024-11-29|3438.23
#2024-12-02|3462.37
#2024-12-03|3460.37
#2024-12-04|3490.58
#2024-12-05|3495.31
#2024-12-06|3489.22
#2024-12-09|3454.47
#2024-12-10|3415.21
#2024-12-11|3436.81
#2024-12-12|3455.38
#2024-12-13|3450.92
#2024-12-16|3491.23
#2024-12-17|3450.98
#2024-12-18|3334.99
#2024-12-19|3335.55
#2024-12-20|3364.76
#2024-12-23|3382.70
#2024-12-24|3415.45
#2024-12-25|3415.45
#2024-12-26|3411.17
#2024-12-27|3379.18
#2024-12-30|3329.30
#2024-12-31|3331.27
#2025-01-01|3331.27
#2025-01-02|3303.20
#2025-01-03|3367.35
#2025-01-06|3417.47
#2025-01-07|3419.74
#2025-01-08|3426.42
#2025-01-09|3426.42
#2025-01-10|3368.77
#2025-01-13|3305.03
#2025-01-14|3380.73
#2025-01-15|3431.79
#2025-01-16|3421.65
#2025-01-17|3428.26
#2025-01-20|3428.26
#2025-01-21|3561.86
#2025-01-22|3743.31
#2025-01-23|3766.67
#2025-01-24|3743.81
#2025-01-27|3363.96
#2025-01-28|3426.08
#2025-01-29|3420.01
#2025-01-30|3491.47
#2025-01-31|3504.82
#2025-02-03|3456.50
#2025-02-04|3467.20
#2025-02-05|3491.25
#2025-02-06|3508.62
#2025-02-07|3484.56
#2025-02-10|3542.28
#2025-02-11|3482.54
#2025-02-12|3472.60
#2025-02-13|3467.54
#2025-02-14|3465.04
#2025-02-17|3465.04
#2025-02-18|3480.82
#2025-02-19|3497.89
#2025-02-20|3465.27
#2025-02-21|3411.13
#2025-02-24|3378.61
#2025-02-25|3295.96
#2025-02-26|3341.06
#2025-02-27|3278.77
#2025-02-28|3337.97
#2025-03-03|3188.81
#2025-03-04|3134.94
#2025-03-05|3198.24
#2025-03-06|3077.47
#2025-03-07|3133.75
#2025-03-10|3064.71
#2025-03-11|3047.29
#2025-03-12|3088.49
#2025-03-13|3049.99
#2025-03-14|3126.62
#2025-03-17|3164.40
#2025-03-18|3170.24
#2025-03-19|3300.95
#2025-03-20|3275.82
#2025-03-21|3278.31
#2025-03-24|3382.28
#2025-03-25|3378.93
#2025-03-26|3297.26
#2025-03-27|3276.93
#2025-03-28|3196.71
#2025-03-31|3166.34
#2025-04-01|3169.57
#2025-04-02|3235.13
#2025-04-03|2951.90
#2025-04-04|2771.46
#2025-04-07|2832.92
#2025-04-08|2796.59
#2025-04-09|3092.29
#2025-04-10|2968.18
#2025-04-11|2994.65
#2025-04-14|3018.29
#2025-04-15|3028.12
#2025-04-16|2980.52
#2025-04-17|3005.44
#2025-04-18|3005.44
#2025-04-21|2950.23
#2025-04-22|3044.50
#2025-04-23|3199.85
#2025-04-24|3374.84
#2025-04-25|3382.44
#2025-04-28|3383.88
#2025-04-29|3406.19
#2025-04-30|3417.91
#2025-05-01|3471.75
#2025-05-02|3555.08
#2025-05-05|3538.58
#2025-05-06|3510.44
#2025-05-07|3548.17
#2025-05-08|3561.52
#2025-05-09|3572.90
#2025-05-12|3742.18
#2025-05-13|3796.42
#2025-05-14|3774.63
#2025-05-15|3802.23
#2025-05-16|3839.04
#2025-05-19|3818.72
#2025-05-20|3813.48
#2025-05-21|3780.00
#2025-05-22|3772.66
#2025-05-23|3767.06
#2025-05-26|3767.06
#2025-05-27|3878.48
#2025-05-28|3856.81
#2025-05-29|3889.98
#2025-05-30|3897.45
#2025-06-02|3913.97
#2025-06-03|3975.63
#2025-06-04|3978.97
#2025-06-05|3995.15
#2025-06-06|4032.26
#2025-06-09|4038.88
#2025-06-10|4032.18
#2025-06-11|4038.79
#2025-06-12|4077.21
#2025-06-13|3986.81
#2025-06-16|4049.86
#2025-06-17|4053.77
#2025-06-18|4084.00
#2025-06-19|4084.00
#2025-06-20|4088.41
#2025-06-23|4157.69
#2025-06-24|4176.32
#2025-06-25|4214.18
#2025-06-26|4226.00
#2025-06-27|4233.60
#2025-06-30|4277.43
#2025-07-01|4256.28
#2025-07-02|4313.15
#2025-07-03|4348.99
#2025-07-04|4348.99
#2025-07-07|4298.31
#2025-07-08|4283.10
#2025-07-09|4296.10
#2025-07-10|4306.67
#2025-07-11|4318.27
#2025-07-14|4360.94
#2025-07-15|4327.78
#2025-07-16|4361.87
#2025-07-17|4423.46
#2025-07-18|4459.51
#2025-07-21|4466.37
#2025-07-22|4430.30
#2025-07-23|4570.85
#2025-07-24|4645.15
#2025-07-25|4672.69
#2025-07-28|4720.58
#2025-07-29|4796.32
#2025-07-30|4788.93
#2025-07-31|4808.17
#2025-08-01|4715.05
#2025-08-04|4846.22
#2025-08-05|4806.73
#2025-08-06|4846.74
#2025-08-07|4837.05
#2025-08-08|4900.42
#2025-08-11|4869.62
#2025-08-12|4964.40
#2025-08-13|4912.86
#2025-08-14|4931.81
#2025-08-15|4867.53
#2025-08-18|4914.25
#2025-08-19|4854.90
#2025-08-20|4814.15
#2025-08-21|4817.76
#2025-08-22|4881.46
#2025-08-25|4902.34
#2025-08-26|4923.90
#2025-08-27|4927.46
#2025-08-28|4997.57
#2025-08-29|4887.15
#2025-09-01|4887.15
#2025-09-02|4901.61
#2025-09-03|4955.37
#2025-09-04|5030.91
#2025-09-05|5010.11
#2025-09-08|5020.23
#2025-09-09|5156.76
#2025-09-10|5263.72
#2025-09-11|5288.61
#2025-09-12|5280.65
#2025-09-15|5316.08
#2025-09-16|5329.37
#2025-09-17|5295.34
#2025-09-18|5453.67
#2025-09-19|5489.54
#2025-09-22|5509.37
#2025-09-23|5581.25
#2025-09-24|5475.80
#2025-09-25|5412.64
#2025-09-26|5447.38
#2025-09-29|5429.21
#2025-09-30|5528.49
#2025-10-01|5572.20
#2025-10-02|5538.72
#2025-10-03|5498.29
#2025-10-06|5562.25
#2025-10-07|5577.45
#2025-10-08|5655.05
#2025-10-09|5651.44
#2025-10-10|5426.45
#2025-10-13|5549.87
#2025-10-14|5518.75
#2025-10-15|5634.75
#2025-10-16|5687.57
#2025-10-17|5610.63
#2025-10-20|5672.54
#2025-10-21|5623.78
#2025-10-22|5690.93
#2025-10-23|5894.76
#2025-10-24|5906.83
#2025-10-27|5984.05
#2025-10-28|5974.65
#2025-10-29|6123.21
#2025-10-30|6123.89
#2025-10-31|6130.97
#2025-11-03|6152.27
#2025-11-04|5975.70
#2025-11-05|6098.41
#2025-11-06|6049.37
#2025-11-07|6031.82
#2025-11-10|6219.72
#2025-11-11|6183.51
#2025-11-12|6167.17
#2025-11-13|5846.07
#2025-11-14|5819.01
#2025-11-17|5753.47
#2025-11-18|5723.10
#2025-11-19|5846.48
#2025-11-20|5535.36
#2025-11-21|5620.02
#2025-11-24|5807.57
#2025-11-25|5836.14
#2025-11-26|5885.71
#2025-11-27|5885.71
#2025-11-28|5955.54
#2025-12-01|5897.12
#2025-12-02|5983.40
#2025-12-03|5932.26
#2025-12-04|6001.73
#2025-12-05|6015.46
#2025-12-08|6072.11
#2025-12-09|6101.09
#2025-12-10|6199.46
#2025-12-11|6243.31
#2025-12-12|5816.17
#2025-12-15|5828.00
#2025-12-16|5749.79
#2025-12-17|5663.84
#2025-12-18|5771.52
#2025-12-19|5947.76
#2025-12-22|5979.05
#2025-12-23|6040.06
#2025-12-24|6056.56
#2025-12-25|6056.56
#2025-12-26|6050.80
#2025-12-29|6024.94
#2025-12-30|5993.36
#2025-12-31|5928.21
#2026-01-01|5928.21
#2026-01-02|6127.80
#2026-01-05|6060.41
#2026-01-06|6101.86
#2026-01-07|6020.63
#2026-01-08|5910.65
#2026-01-09|6021.52
#2026-01-12|6196.63
#2026-01-13|6329.78
#2026-01-14|6296.89
#2026-01-15|6553.48
#2026-01-16|6558.76
#2026-01-19|6558.76
#2026-01-20|6437.01
#2026-01-21|6497.88
#2026-01-22|6450.82
#2026-01-23|6357.21
#2026-01-26|6486.27
#2026-01-27|6964.31
#2026-01-28|6400.55
#2026-01-29|6485.86
#2026-01-30|6339.37
#2026-02-02|6498.95
#2026-02-03|6580.07
#2026-02-04|6090.86
#2026-02-05|6054.95
#2026-02-06|6449.12
#2026-02-09|6831.32
#2026-02-10|6764.62
#2026-02-11|6852.94
#2026-02-12|6789.68
#2026-02-13|6951.80
#2026-02-16|6951.80
#2026-02-17|6951.49
#2026-02-18|6959.73
#2026-02-19|6988.50
#2026-02-20|7158.16
#2026-02-23|7135.82
#2026-02-24|7376.70
#2026-02-25|7557.86
#2026-02-26|7270.21
#2026-02-27|7177.01
#2026-03-02|6940.94
#2026-03-03|6612.13
#2026-03-04|6668.92
#2026-03-05|6597.96
#2026-03-06|6287.56
#2026-03-09|6476.03
#2026-03-10|6583.83
#2026-03-11|6491.83
#2026-03-12|6347.92
#2026-03-13|6397.12
#2026-03-16|6539.10
#2026-03-17|6484.58
#2026-03-18|6273.78
#2026-03-19|6406.71
#2026-03-20|6161.33
#2026-03-23|6406.20
#2026-03-24|6567.89
#2026-03-25|6678.96
#2026-03-26|6310.36
#2026-03-27|6329.83
#2026-03-30|6061.46
#2026-03-31|6425.63
#2026-04-01|6571.37
#2026-04-02|6636.87