Table Data - Nasdaq US Electronic Components Large Mid Cap TR Index
| Title | Nasdaq US Electronic Components Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB10102015LMT |
| 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 2025-12-19 |
| Last Updated | 2025-12-19 10:49 PM CST |
| Notes | For more information about this series, see: NQUSB10102015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 633.68 |
| 2001-04-02 | 619.61 |
| 2001-04-03 | 584.53 |
| 2001-04-04 | 577.22 |
| 2001-04-05 | 658.59 |
| 2001-04-06 | 613.77 |
| 2001-04-09 | 625.69 |
| 2001-04-10 | 673.16 |
| 2001-04-11 | 687.30 |
| 2001-04-12 | 719.43 |
| 2001-04-13 | . |
| 2001-04-16 | 692.50 |
| 2001-04-17 | 702.49 |
| 2001-04-18 | 797.65 |
| 2001-04-19 | 818.13 |
| 2001-04-20 | 805.97 |
| 2001-04-23 | 764.24 |
| 2001-04-24 | 740.62 |
| 2001-04-25 | 778.88 |
| 2001-04-26 | 788.75 |
| 2001-04-27 | 803.26 |
| 2001-04-30 | 823.95 |
| 2001-05-01 | 836.72 |
| 2001-05-02 | 870.77 |
| 2001-05-03 | 838.01 |
| 2001-05-04 | 867.62 |
| 2001-05-07 | 865.14 |
| 2001-05-08 | 865.46 |
| 2001-05-09 | 845.72 |
| 2001-05-10 | 833.43 |
| 2001-05-11 | 819.94 |
| 2001-05-14 | 807.71 |
| 2001-05-15 | 811.78 |
| 2001-05-16 | 826.14 |
| 2001-05-17 | 860.23 |
| 2001-05-18 | 862.36 |
| 2001-05-21 | 922.46 |
| 2001-05-22 | 924.66 |
| 2001-05-23 | 861.93 |
| 2001-05-24 | 853.40 |
| 2001-05-25 | 835.92 |
| 2001-05-28 | . |
| 2001-05-29 | 796.32 |
| 2001-05-30 | 732.34 |
| 2001-05-31 | 750.53 |
| 2001-06-01 | 760.89 |
| 2001-06-04 | 758.98 |
| 2001-06-05 | 788.84 |
| 2001-06-06 | 779.86 |
| 2001-06-07 | 804.15 |
| 2001-06-08 | 773.33 |
| 2001-06-11 | 732.44 |
| 2001-06-12 | 722.61 |
| 2001-06-13 | 705.27 |
| 2001-06-14 | 683.14 |
| 2001-06-15 | 666.20 |
| 2001-06-18 | 643.53 |
| 2001-06-19 | 639.64 |
| 2001-06-20 | 641.73 |
| 2001-06-21 | 659.81 |
| 2001-06-22 | 656.16 |
| 2001-06-25 | 658.61 |
| 2001-06-26 | 666.92 |
| 2001-06-27 | 663.81 |
| 2001-06-28 | 687.93 |
| 2001-06-29 | 711.51 |
| 2001-07-02 | 706.05 |
| 2001-07-03 | 700.88 |
| 2001-07-04 | . |
| 2001-07-05 | 683.63 |
| 2001-07-06 | 648.13 |
| 2001-07-09 | 649.94 |
| 2001-07-10 | 626.17 |
| 2001-07-11 | 620.84 |
| 2001-07-12 | 675.94 |
| 2001-07-13 | 665.72 |
| 2001-07-16 | 644.49 |
| 2001-07-17 | 647.16 |
| 2001-07-18 | 629.82 |
| 2001-07-19 | 658.44 |
| 2001-07-20 | 657.25 |
| 2001-07-23 | 653.97 |
| 2001-07-24 | 649.52 |
| 2001-07-25 | 661.57 |
| 2001-07-26 | 682.51 |
| 2001-07-27 | 697.58 |
| 2001-07-30 | 694.97 |
| 2001-07-31 | 703.72 |
| 2001-08-01 | 739.19 |
| 2001-08-02 | 750.60 |
| 2001-08-03 | 749.53 |
| 2001-08-06 | 744.41 |
| 2001-08-07 | 732.68 |
| 2001-08-08 | 718.01 |
| 2001-08-09 | 692.47 |
| 2001-08-10 | 692.23 |
| 2001-08-13 | 692.99 |
| 2001-08-14 | 688.60 |
| 2001-08-15 | 677.17 |
| 2001-08-16 | 667.62 |
| 2001-08-17 | 642.27 |
| 2001-08-20 | 641.43 |
| 2001-08-21 | 635.25 |
| 2001-08-22 | 645.89 |
| 2001-08-23 | 639.88 |
| 2001-08-24 | 662.44 |
| 2001-08-27 | 664.96 |
| 2001-08-28 | 656.56 |
| 2001-08-29 | 654.47 |
| 2001-08-30 | 634.79 |
| 2001-08-31 | 634.97 |
| 2001-09-03 | . |
| 2001-09-04 | 603.50 |
| 2001-09-05 | 582.97 |
| 2001-09-06 | 577.45 |
| 2001-09-07 | 565.00 |
| 2001-09-10 | 566.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 504.41 |
| 2001-09-18 | 496.98 |
| 2001-09-19 | 491.14 |
| 2001-09-20 | 463.39 |
| 2001-09-21 | 458.68 |
| 2001-09-24 | 503.58 |
| 2001-09-25 | 504.54 |
| 2001-09-26 | 493.30 |
| 2001-09-27 | 493.64 |
| 2001-09-28 | 504.16 |
| 2001-10-01 | 490.50 |
| 2001-10-02 | 491.77 |
| 2001-10-03 | 525.46 |
| 2001-10-04 | 538.43 |
| 2001-10-05 | 531.74 |
| 2001-10-08 | 534.38 |
| 2001-10-09 | 527.92 |
| 2001-10-10 | 557.91 |
| 2001-10-11 | 593.83 |
| 2001-10-12 | 591.90 |
| 2001-10-15 | 575.73 |
| 2001-10-16 | 581.45 |
| 2001-10-17 | 568.89 |
| 2001-10-18 | 554.50 |
| 2001-10-19 | 560.18 |
| 2001-10-22 | 558.76 |
| 2001-10-23 | 554.78 |
| 2001-10-24 | 562.64 |
| 2001-10-25 | 591.89 |
| 2001-10-26 | 588.20 |
| 2001-10-29 | 554.20 |
| 2001-10-30 | 531.91 |
| 2001-10-31 | 541.71 |
| 2001-11-01 | 557.37 |
| 2001-11-02 | 565.67 |
| 2001-11-05 | 579.27 |
| 2001-11-06 | 592.17 |
| 2001-11-07 | 591.45 |
| 2001-11-08 | 578.52 |
| 2001-11-09 | 575.32 |
| 2001-11-12 | 577.13 |
| 2001-11-13 | 593.72 |
| 2001-11-14 | 602.66 |
| 2001-11-15 | 597.55 |
| 2001-11-16 | 604.51 |
| 2001-11-19 | 607.32 |
| 2001-11-20 | 589.59 |
| 2001-11-21 | 584.82 |
| 2001-11-22 | . |
| 2001-11-23 | 591.82 |
| 2001-11-26 | 615.05 |
| 2001-11-27 | 625.79 |
| 2001-11-28 | 616.44 |
| 2001-11-29 | 630.05 |
| 2001-11-30 | 632.39 |
| 2001-12-03 | 621.29 |
| 2001-12-04 | 647.37 |
| 2001-12-05 | 684.43 |
| 2001-12-06 | 694.91 |
| 2001-12-07 | 684.40 |
| 2001-12-10 | 671.65 |
| 2001-12-11 | 686.75 |
| 2001-12-12 | 685.31 |
| 2001-12-13 | 646.56 |
| 2001-12-14 | 647.93 |
| 2001-12-17 | 651.14 |
| 2001-12-18 | 621.76 |
| 2001-12-19 | 598.64 |
| 2001-12-20 | 563.54 |
| 2001-12-21 | 574.04 |
| 2001-12-24 | 579.47 |
| 2001-12-25 | . |
| 2001-12-26 | 581.11 |
| 2001-12-27 | 593.98 |
| 2001-12-28 | 601.88 |
| 2001-12-31 | 599.43 |
| 2002-01-01 | . |
| 2002-01-02 | 613.82 |
| 2002-01-03 | 633.88 |
| 2002-01-04 | 644.52 |
| 2002-01-07 | 643.72 |
| 2002-01-08 | 644.35 |
| 2002-01-09 | 649.49 |
| 2002-01-10 | 642.32 |
| 2002-01-11 | 619.13 |
| 2002-01-14 | 606.37 |
| 2002-01-15 | 597.99 |
| 2002-01-16 | 573.63 |
| 2002-01-17 | 585.04 |
| 2002-01-18 | 572.72 |
| 2002-01-21 | . |
| 2002-01-22 | 554.71 |
| 2002-01-23 | 573.01 |
| 2002-01-24 | 576.36 |
| 2002-01-25 | 569.85 |
| 2002-01-28 | 567.85 |
| 2002-01-29 | 555.08 |
| 2002-01-30 | 555.78 |
| 2002-01-31 | 561.51 |
| 2002-02-01 | 548.30 |
| 2002-02-04 | 522.62 |
| 2002-02-05 | 512.98 |
| 2002-02-06 | 502.27 |
| 2002-02-07 | 498.89 |
| 2002-02-08 | 505.02 |
| 2002-02-11 | 522.60 |
| 2002-02-12 | 522.98 |
| 2002-02-13 | 526.02 |
| 2002-02-14 | 524.76 |
| 2002-02-15 | 515.54 |
| 2002-02-18 | . |
| 2002-02-19 | 498.47 |
| 2002-02-20 | 499.44 |
| 2002-02-21 | 483.88 |
| 2002-02-22 | 482.88 |
| 2002-02-25 | 502.34 |
| 2002-02-26 | 491.15 |
| 2002-02-27 | 491.71 |
| 2002-02-28 | 483.67 |
| 2002-03-01 | 496.08 |
| 2002-03-04 | 544.91 |
| 2002-03-05 | 559.43 |
| 2002-03-06 | 569.30 |
| 2002-03-07 | 572.50 |
| 2002-03-08 | 594.74 |
| 2002-03-11 | 587.83 |
| 2002-03-12 | 560.86 |
| 2002-03-13 | 550.12 |
| 2002-03-14 | 546.01 |
| 2002-03-15 | 550.83 |
| 2002-03-18 | 549.97 |
| 2002-03-19 | 541.08 |
| 2002-03-20 | 537.30 |
| 2002-03-21 | 541.92 |
| 2002-03-22 | 532.12 |
| 2002-03-25 | 514.12 |
| 2002-03-26 | 519.67 |
| 2002-03-27 | 518.32 |
| 2002-03-28 | 532.04 |
| 2002-03-29 | . |
| 2002-04-01 | 543.96 |
| 2002-04-02 | 531.92 |
| 2002-04-03 | 521.81 |
| 2002-04-04 | 527.00 |
| 2002-04-05 | 522.35 |
| 2002-04-08 | 519.99 |
| 2002-04-09 | 519.58 |
| 2002-04-10 | 525.49 |
| 2002-04-11 | 515.01 |
| 2002-04-12 | 514.54 |
| 2002-04-15 | 514.72 |
| 2002-04-16 | 538.58 |
| 2002-04-17 | 539.40 |
| 2002-04-18 | 534.04 |
| 2002-04-19 | 535.28 |
| 2002-04-22 | 525.65 |
| 2002-04-23 | 523.50 |
| 2002-04-24 | 512.26 |
| 2002-04-25 | 514.90 |
| 2002-04-26 | 504.02 |
| 2002-04-29 | 496.12 |
| 2002-04-30 | 508.02 |
| 2002-05-01 | 508.70 |
| 2002-05-02 | 500.94 |
| 2002-05-03 | 493.74 |
| 2002-05-06 | 488.94 |
| 2002-05-07 | 489.99 |
| 2002-05-08 | 531.00 |
| 2002-05-09 | 521.62 |
| 2002-05-10 | 507.54 |
| 2002-05-13 | 528.80 |
| 2002-05-14 | 555.31 |
| 2002-05-15 | 567.41 |
| 2002-05-16 | 568.83 |
| 2002-05-17 | 572.25 |
| 2002-05-20 | 558.70 |
| 2002-05-21 | 543.23 |
| 2002-05-22 | 545.64 |
| 2002-05-23 | 556.98 |
| 2002-05-24 | 552.95 |
| 2002-05-27 | . |
| 2002-05-28 | 549.69 |
| 2002-05-29 | 538.07 |
| 2002-05-30 | 535.21 |
| 2002-05-31 | 535.79 |
| 2002-06-03 | 516.46 |
| 2002-06-04 | 508.42 |
| 2002-06-05 | 507.68 |
| 2002-06-06 | 496.37 |
| 2002-06-07 | 493.05 |
| 2002-06-10 | 481.38 |
| 2002-06-11 | 460.28 |
| 2002-06-12 | 455.70 |
| 2002-06-13 | 444.60 |
| 2002-06-14 | 444.09 |
| 2002-06-17 | 458.80 |
| 2002-06-18 | 452.76 |
| 2002-06-19 | 444.45 |
| 2002-06-20 | 433.43 |
| 2002-06-21 | 430.39 |
| 2002-06-24 | 432.33 |
| 2002-06-25 | 422.19 |
| 2002-06-26 | 419.12 |
| 2002-06-27 | 435.25 |
| 2002-06-28 | 440.95 |
| 2002-07-01 | 424.61 |
| 2002-07-02 | 397.85 |
| 2002-07-03 | 394.23 |
| 2002-07-04 | . |
| 2002-07-05 | 425.33 |
| 2002-07-08 | 408.02 |
| 2002-07-09 | 398.28 |
| 2002-07-10 | 382.95 |
| 2002-07-11 | 393.34 |
| 2002-07-12 | 401.52 |
| 2002-07-15 | 405.64 |
| 2002-07-16 | 399.15 |
| 2002-07-17 | 394.00 |
| 2002-07-18 | 389.04 |
| 2002-07-19 | 372.86 |
| 2002-07-22 | 360.78 |
| 2002-07-23 | 339.96 |
| 2002-07-24 | 350.84 |
| 2002-07-25 | 323.48 |
| 2002-07-26 | 324.74 |
| 2002-07-29 | 349.00 |
| 2002-07-30 | 356.27 |
| 2002-07-31 | 348.43 |
| 2002-08-01 | 341.87 |
| 2002-08-02 | 329.41 |
| 2002-08-05 | 312.64 |
| 2002-08-06 | 330.34 |
| 2002-08-07 | 334.77 |
| 2002-08-08 | 341.74 |
| 2002-08-09 | 338.14 |
| 2002-08-12 | 333.48 |
| 2002-08-13 | 321.24 |
| 2002-08-14 | 329.25 |
| 2002-08-15 | 340.18 |
| 2002-08-16 | 351.38 |
| 2002-08-19 | 357.28 |
| 2002-08-20 | 350.26 |
| 2002-08-21 | 364.45 |
| 2002-08-22 | 369.05 |
| 2002-08-23 | 357.38 |
| 2002-08-26 | 362.09 |
| 2002-08-27 | 354.81 |
| 2002-08-28 | 342.12 |
| 2002-08-29 | 342.47 |
| 2002-08-30 | 342.43 |
| 2002-09-02 | . |
| 2002-09-03 | 328.48 |
| 2002-09-04 | 337.58 |
| 2002-09-05 | 330.93 |
| 2002-09-06 | 343.44 |
| 2002-09-09 | 342.91 |
| 2002-09-10 | 346.41 |
| 2002-09-11 | 346.66 |
| 2002-09-12 | 333.50 |
| 2002-09-13 | 318.20 |
| 2002-09-16 | 310.60 |
| 2002-09-17 | 302.65 |
| 2002-09-18 | 294.00 |
| 2002-09-19 | 287.28 |
| 2002-09-20 | 282.17 |
| 2002-09-23 | 272.56 |
| 2002-09-24 | 266.13 |
| 2002-09-25 | 281.70 |
| 2002-09-26 | 284.53 |
| 2002-09-27 | 277.41 |
| 2002-09-30 | 272.14 |
| 2002-10-01 | 284.13 |
| 2002-10-02 | 269.55 |
| 2002-10-03 | 264.56 |
| 2002-10-04 | 248.47 |
| 2002-10-07 | 237.72 |
| 2002-10-08 | 235.96 |
| 2002-10-09 | 230.07 |
| 2002-10-10 | 234.55 |
| 2002-10-11 | 244.25 |
| 2002-10-14 | 239.12 |
| 2002-10-15 | 257.63 |
| 2002-10-16 | 243.99 |
| 2002-10-17 | 257.74 |
| 2002-10-18 | 263.34 |
| 2002-10-21 | 277.55 |
| 2002-10-22 | 263.19 |
| 2002-10-23 | 271.77 |
| 2002-10-24 | 269.67 |
| 2002-10-25 | 279.53 |
| 2002-10-28 | 278.64 |
| 2002-10-29 | 267.84 |
| 2002-10-30 | 281.17 |
| 2002-10-31 | 278.59 |
| 2002-11-01 | 287.67 |
| 2002-11-04 | 306.75 |
| 2002-11-05 | 306.00 |
| 2002-11-06 | 318.42 |
| 2002-11-07 | 302.95 |
| 2002-11-08 | 297.55 |
| 2002-11-11 | 280.89 |
| 2002-11-12 | 287.05 |
| 2002-11-13 | 293.08 |
| 2002-11-14 | 304.73 |
| 2002-11-15 | 308.23 |
| 2002-11-18 | 305.15 |
| 2002-11-19 | 298.32 |
| 2002-11-20 | 310.40 |
| 2002-11-21 | 326.90 |
| 2002-11-22 | 338.42 |
| 2002-11-25 | 349.71 |
| 2002-11-26 | 341.81 |
| 2002-11-27 | 360.41 |
| 2002-11-28 | . |
| 2002-11-29 | 367.66 |
| 2002-12-02 | 363.10 |
| 2002-12-03 | 347.52 |
| 2002-12-04 | 333.60 |
| 2002-12-05 | 330.51 |
| 2002-12-06 | 333.41 |
| 2002-12-09 | 315.44 |
| 2002-12-10 | 324.43 |
| 2002-12-11 | 324.45 |
| 2002-12-12 | 321.90 |
| 2002-12-13 | 309.73 |
| 2002-12-16 | 318.53 |
| 2002-12-17 | 319.04 |
| 2002-12-18 | 307.45 |
| 2002-12-19 | 302.29 |
| 2002-12-20 | 306.05 |
| 2002-12-23 | 305.69 |
| 2002-12-24 | 303.74 |
| 2002-12-25 | . |
| 2002-12-26 | 304.38 |
| 2002-12-27 | 301.12 |
| 2002-12-30 | 301.05 |
| 2002-12-31 | 309.61 |
| 2003-01-01 | . |
| 2003-01-02 | 322.25 |
| 2003-01-03 | 319.91 |
| 2003-01-06 | 331.81 |
| 2003-01-07 | 338.37 |
| 2003-01-08 | 326.65 |
| 2003-01-09 | 334.58 |
| 2003-01-10 | 340.12 |
| 2003-01-13 | 334.47 |
| 2003-01-14 | 339.42 |
| 2003-01-15 | 335.16 |
| 2003-01-16 | 328.71 |
| 2003-01-17 | 316.20 |
| 2003-01-20 | . |
| 2003-01-21 | 307.68 |
| 2003-01-22 | 302.38 |
| 2003-01-23 | 305.84 |
| 2003-01-24 | 298.33 |
| 2003-01-27 | 292.08 |
| 2003-01-28 | 296.96 |
| 2003-01-29 | 297.15 |
| 2003-01-30 | 287.14 |
| 2003-01-31 | 288.53 |
| 2003-02-03 | 290.08 |
| 2003-02-04 | 287.28 |
| 2003-02-05 | 289.14 |
| 2003-02-06 | 284.77 |
| 2003-02-07 | 282.86 |
| 2003-02-10 | 286.59 |
| 2003-02-11 | 285.28 |
| 2003-02-12 | 277.59 |
| 2003-02-13 | 272.32 |
| 2003-02-14 | 281.77 |
| 2003-02-17 | . |
| 2003-02-18 | 293.44 |
| 2003-02-19 | 289.01 |
| 2003-02-20 | 288.16 |
| 2003-02-21 | 292.85 |
| 2003-02-24 | 286.96 |
| 2003-02-25 | 287.56 |
| 2003-02-26 | 281.23 |
| 2003-02-27 | 287.79 |
| 2003-02-28 | 293.61 |
| 2003-03-03 | 290.59 |
| 2003-03-04 | 286.50 |
| 2003-03-05 | 286.10 |
| 2003-03-06 | 283.10 |
| 2003-03-07 | 284.90 |
| 2003-03-10 | 277.78 |
| 2003-03-11 | 271.81 |
| 2003-03-12 | 271.74 |
| 2003-03-13 | 287.23 |
| 2003-03-14 | 288.92 |
| 2003-03-17 | 306.68 |
| 2003-03-18 | 312.00 |
| 2003-03-19 | 305.07 |
| 2003-03-20 | 308.19 |
| 2003-03-21 | 314.27 |
| 2003-03-24 | 304.14 |
| 2003-03-25 | 305.62 |
| 2003-03-26 | 300.34 |
| 2003-03-27 | 298.00 |
| 2003-03-28 | 295.94 |
| 2003-03-31 | 287.08 |
| 2003-04-01 | 288.46 |
| 2003-04-02 | 298.93 |
| 2003-04-03 | 294.61 |
| 2003-04-04 | 290.69 |
| 2003-04-07 | 295.06 |
| 2003-04-08 | 289.43 |
| 2003-04-09 | 283.45 |
| 2003-04-10 | 285.28 |
| 2003-04-11 | 285.50 |
| 2003-04-14 | 290.84 |
| 2003-04-15 | 291.11 |
| 2003-04-16 | 293.31 |
| 2003-04-17 | 301.80 |
| 2003-04-18 | . |
| 2003-04-21 | 306.36 |
| 2003-04-22 | 307.23 |
| 2003-04-23 | 312.33 |
| 2003-04-24 | 309.98 |
| 2003-04-25 | 299.32 |
| 2003-04-28 | 306.89 |
| 2003-04-29 | 307.00 |
| 2003-04-30 | 310.30 |
| 2003-05-01 | 308.58 |
| 2003-05-02 | 316.99 |
| 2003-05-05 | 324.70 |
| 2003-05-06 | 330.55 |
| 2003-05-07 | 324.07 |
| 2003-05-08 | 322.24 |
| 2003-05-09 | 330.17 |
| 2003-05-12 | 335.35 |
| 2003-05-13 | 336.38 |
| 2003-05-14 | 335.09 |
| 2003-05-15 | 341.24 |
| 2003-05-16 | 342.21 |
| 2003-05-19 | 325.87 |
| 2003-05-20 | 323.13 |
| 2003-05-21 | 325.86 |
| 2003-05-22 | 326.27 |
| 2003-05-23 | 325.08 |
| 2003-05-26 | . |
| 2003-05-27 | 338.19 |
| 2003-05-28 | 339.66 |
| 2003-05-29 | 341.54 |
| 2003-05-30 | 351.38 |
| 2003-06-02 | 348.84 |
| 2003-06-03 | 351.00 |
| 2003-06-04 | 367.94 |
| 2003-06-05 | 372.15 |
| 2003-06-06 | 369.03 |
| 2003-06-09 | 359.83 |
| 2003-06-10 | 363.53 |
| 2003-06-11 | 369.74 |
| 2003-06-12 | 369.76 |
| 2003-06-13 | 358.98 |
| 2003-06-16 | 368.87 |
| 2003-06-17 | 369.01 |
| 2003-06-18 | 372.53 |
| 2003-06-19 | 372.24 |
| 2003-06-20 | 363.41 |
| 2003-06-23 | 349.35 |
| 2003-06-24 | 347.62 |
| 2003-06-25 | 349.65 |
| 2003-06-26 | 358.75 |
| 2003-06-27 | 355.13 |
| 2003-06-30 | 355.76 |
| 2003-07-01 | 356.91 |
| 2003-07-02 | 369.12 |
| 2003-07-03 | 363.99 |
| 2003-07-04 | . |
| 2003-07-07 | 379.66 |
| 2003-07-08 | 391.60 |
| 2003-07-09 | 397.93 |
| 2003-07-10 | 388.46 |
| 2003-07-11 | 392.04 |
| 2003-07-14 | 399.13 |
| 2003-07-15 | 401.97 |
| 2003-07-16 | 396.71 |
| 2003-07-17 | 381.52 |
| 2003-07-18 | 388.29 |
| 2003-07-21 | 384.96 |
| 2003-07-22 | 392.36 |
| 2003-07-23 | 396.45 |
| 2003-07-24 | 396.26 |
| 2003-07-25 | 400.01 |
| 2003-07-28 | 403.77 |
| 2003-07-29 | 399.61 |
| 2003-07-30 | 396.16 |
| 2003-07-31 | 398.92 |
| 2003-08-01 | 399.78 |
| 2003-08-04 | 400.47 |
| 2003-08-05 | 392.07 |
| 2003-08-06 | 383.42 |
| 2003-08-07 | 382.93 |
| 2003-08-08 | 382.68 |
| 2003-08-11 | 387.49 |
| 2003-08-12 | 397.58 |
| 2003-08-13 | 402.75 |
| 2003-08-14 | 402.58 |
| 2003-08-15 | 407.79 |
| 2003-08-18 | 422.42 |
| 2003-08-19 | 436.85 |
| 2003-08-20 | 433.60 |
| 2003-08-21 | 439.63 |
| 2003-08-22 | 440.95 |
| 2003-08-25 | 431.40 |
| 2003-08-26 | 436.37 |
| 2003-08-27 | 442.46 |
| 2003-08-28 | 446.23 |
| 2003-08-29 | 452.66 |
| 2003-09-01 | . |
| 2003-09-02 | 458.99 |
| 2003-09-03 | 457.27 |
| 2003-09-04 | 462.32 |
| 2003-09-05 | 463.49 |
| 2003-09-08 | 472.87 |
| 2003-09-09 | 466.50 |
| 2003-09-10 | 446.63 |
| 2003-09-11 | 451.72 |
| 2003-09-12 | 446.67 |
| 2003-09-15 | 448.92 |
| 2003-09-16 | 467.08 |
| 2003-09-17 | 469.77 |
| 2003-09-18 | 477.02 |
| 2003-09-19 | 477.76 |
| 2003-09-22 | 467.41 |
| 2003-09-23 | 472.31 |
| 2003-09-24 | 453.07 |
| 2003-09-25 | 444.67 |
| 2003-09-26 | 439.22 |
| 2003-09-29 | 449.30 |
| 2003-09-30 | 439.08 |
| 2003-10-01 | 441.05 |
| 2003-10-02 | 451.91 |
| 2003-10-03 | 466.90 |
| 2003-10-06 | 471.16 |
| 2003-10-07 | 474.74 |
| 2003-10-08 | 469.63 |
| 2003-10-09 | 474.82 |
| 2003-10-10 | 472.78 |
| 2003-10-13 | 477.61 |
| 2003-10-14 | 483.48 |
| 2003-10-15 | 487.14 |
| 2003-10-16 | 488.07 |
| 2003-10-17 | 475.25 |
| 2003-10-20 | 477.23 |
| 2003-10-21 | 481.95 |
| 2003-10-22 | 467.70 |
| 2003-10-23 | 457.85 |
| 2003-10-24 | 456.03 |
| 2003-10-27 | 460.79 |
| 2003-10-28 | 469.51 |
| 2003-10-29 | 472.01 |
| 2003-10-30 | 471.45 |
| 2003-10-31 | 474.64 |
| 2003-11-03 | 484.99 |
| 2003-11-04 | 490.13 |
| 2003-11-05 | 494.47 |
| 2003-11-06 | 501.51 |
| 2003-11-07 | 504.71 |
| 2003-11-10 | 492.37 |
| 2003-11-11 | 488.92 |
| 2003-11-12 | 503.76 |
| 2003-11-13 | 501.25 |
| 2003-11-14 | 490.32 |
| 2003-11-17 | 478.32 |
| 2003-11-18 | 477.16 |
| 2003-11-19 | 481.00 |
| 2003-11-20 | 477.93 |
| 2003-11-21 | 480.40 |
| 2003-11-24 | 492.61 |
| 2003-11-25 | 496.70 |
| 2003-11-26 | 505.36 |
| 2003-11-27 | . |
| 2003-11-28 | 506.86 |
| 2003-12-01 | 513.63 |
| 2003-12-02 | 509.71 |
| 2003-12-03 | 511.05 |
| 2003-12-04 | 513.99 |
| 2003-12-05 | 504.12 |
| 2003-12-08 | 506.42 |
| 2003-12-09 | 495.11 |
| 2003-12-10 | 491.46 |
| 2003-12-11 | 511.96 |
| 2003-12-12 | 509.09 |
| 2003-12-15 | 507.28 |
| 2003-12-16 | 507.96 |
| 2003-12-17 | 513.39 |
| 2003-12-18 | 527.96 |
| 2003-12-19 | 523.95 |
| 2003-12-22 | 522.32 |
| 2003-12-23 | 524.86 |
| 2003-12-24 | 521.69 |
| 2003-12-25 | . |
| 2003-12-26 | 521.55 |
| 2003-12-29 | 529.61 |
| 2003-12-30 | 530.74 |
| 2003-12-31 | 530.42 |
| 2004-01-01 | . |
| 2004-01-02 | 528.58 |
| 2004-01-05 | 541.35 |
| 2004-01-06 | 542.38 |
| 2004-01-07 | 547.92 |
| 2004-01-08 | 558.18 |
| 2004-01-09 | 555.80 |
| 2004-01-12 | 564.32 |
| 2004-01-13 | 552.61 |
| 2004-01-14 | 557.81 |
| 2004-01-15 | 562.81 |
| 2004-01-16 | 586.92 |
| 2004-01-19 | . |
| 2004-01-20 | 594.21 |
| 2004-01-21 | 582.22 |
| 2004-01-22 | 567.88 |
| 2004-01-23 | 560.74 |
| 2004-01-26 | 570.91 |
| 2004-01-27 | 556.76 |
| 2004-01-28 | 550.69 |
| 2004-01-29 | 539.62 |
| 2004-01-30 | 553.79 |
| 2004-02-02 | 553.79 |
| 2004-02-03 | 549.57 |
| 2004-02-04 | 532.26 |
| 2004-02-05 | 537.69 |
| 2004-02-06 | 555.60 |
| 2004-02-09 | 546.62 |
| 2004-02-10 | 550.72 |
| 2004-02-11 | 554.99 |
| 2004-02-12 | 550.72 |
| 2004-02-13 | 542.60 |
| 2004-02-16 | . |
| 2004-02-17 | 553.04 |
| 2004-02-18 | 549.95 |
| 2004-02-19 | 535.84 |
| 2004-02-20 | 524.32 |
| 2004-02-23 | 511.01 |
| 2004-02-24 | 505.26 |
| 2004-02-25 | 514.38 |
| 2004-02-26 | 521.14 |
| 2004-02-27 | 509.35 |
| 2004-03-01 | 512.02 |
| 2004-03-02 | 514.88 |
| 2004-03-03 | 511.77 |
| 2004-03-04 | 518.04 |
| 2004-03-05 | 518.31 |
| 2004-03-08 | 500.10 |
| 2004-03-09 | 488.20 |
| 2004-03-10 | 477.19 |
| 2004-03-11 | 473.82 |
| 2004-03-12 | 489.76 |
| 2004-03-15 | 477.75 |
| 2004-03-16 | 484.55 |
| 2004-03-17 | 496.72 |
| 2004-03-18 | 494.01 |
| 2004-03-19 | 483.83 |
| 2004-03-22 | 471.51 |
| 2004-03-23 | 468.62 |
| 2004-03-24 | 471.91 |
| 2004-03-25 | 486.07 |
| 2004-03-26 | 487.51 |
| 2004-03-29 | 495.59 |
| 2004-03-30 | 500.08 |
| 2004-03-31 | 499.01 |
| 2004-04-01 | 509.10 |
| 2004-04-02 | 521.38 |
| 2004-04-05 | 530.43 |
| 2004-04-06 | 525.17 |
| 2004-04-07 | 520.24 |
| 2004-04-08 | 521.72 |
| 2004-04-09 | . |
| 2004-04-12 | 522.36 |
| 2004-04-13 | 511.10 |
| 2004-04-14 | 507.37 |
| 2004-04-15 | 501.48 |
| 2004-04-16 | 497.61 |
| 2004-04-19 | 501.03 |
| 2004-04-20 | 493.18 |
| 2004-04-21 | 511.75 |
| 2004-04-22 | 517.52 |
| 2004-04-23 | 520.03 |
| 2004-04-26 | 512.45 |
| 2004-04-27 | 509.39 |
| 2004-04-28 | 494.94 |
| 2004-04-29 | 484.80 |
| 2004-04-30 | 470.22 |
| 2004-05-03 | 469.02 |
| 2004-05-04 | 477.63 |
| 2004-05-05 | 484.19 |
| 2004-05-06 | 478.67 |
| 2004-05-07 | 470.62 |
| 2004-05-10 | 461.08 |
| 2004-05-11 | 472.78 |
| 2004-05-12 | 470.52 |
| 2004-05-13 | 472.18 |
| 2004-05-14 | 461.70 |
| 2004-05-17 | 453.45 |
| 2004-05-18 | 459.43 |
| 2004-05-19 | 465.18 |
| 2004-05-20 | 462.94 |
| 2004-05-21 | 467.35 |
| 2004-05-24 | 470.02 |
| 2004-05-25 | 476.06 |
| 2004-05-26 | 486.56 |
| 2004-05-27 | 489.19 |
| 2004-05-28 | 493.74 |
| 2004-05-31 | . |
| 2004-06-01 | 494.07 |
| 2004-06-02 | 490.03 |
| 2004-06-03 | 479.65 |
| 2004-06-04 | 485.27 |
| 2004-06-07 | 496.14 |
| 2004-06-08 | 495.02 |
| 2004-06-09 | 485.49 |
| 2004-06-10 | 486.56 |
| 2004-06-11 | . |
| 2004-06-14 | 474.63 |
| 2004-06-15 | 482.58 |
| 2004-06-16 | 480.13 |
| 2004-06-17 | 465.88 |
| 2004-06-18 | 471.10 |
| 2004-06-21 | 467.91 |
| 2004-06-22 | 471.80 |
| 2004-06-23 | 478.35 |
| 2004-06-24 | 479.40 |
| 2004-06-25 | 486.98 |
| 2004-06-28 | 482.05 |
| 2004-06-29 | 491.08 |
| 2004-06-30 | 498.27 |
| 2004-07-01 | 477.93 |
| 2004-07-02 | 472.50 |
| 2004-07-05 | . |
| 2004-07-06 | 460.42 |
| 2004-07-07 | 458.36 |
| 2004-07-08 | 452.88 |
| 2004-07-09 | 458.40 |
| 2004-07-12 | 448.53 |
| 2004-07-13 | 451.41 |
| 2004-07-14 | 441.67 |
| 2004-07-15 | 443.20 |
| 2004-07-16 | 436.60 |
| 2004-07-19 | 435.58 |
| 2004-07-20 | 442.36 |
| 2004-07-21 | 436.49 |
| 2004-07-22 | 441.16 |
| 2004-07-23 | 431.18 |
| 2004-07-26 | 427.79 |
| 2004-07-27 | 436.29 |
| 2004-07-28 | 434.53 |
| 2004-07-29 | 440.95 |
| 2004-07-30 | 440.83 |
| 2004-08-02 | 441.56 |
| 2004-08-03 | 426.84 |
| 2004-08-04 | 430.19 |
| 2004-08-05 | 424.79 |
| 2004-08-06 | 411.13 |
| 2004-08-09 | 412.96 |
| 2004-08-10 | 420.53 |
| 2004-08-11 | 407.26 |
| 2004-08-12 | 395.80 |
| 2004-08-13 | 394.88 |
| 2004-08-16 | 401.69 |
| 2004-08-17 | 406.80 |
| 2004-08-18 | 415.93 |
| 2004-08-19 | 411.43 |
| 2004-08-20 | 416.51 |
| 2004-08-23 | 414.85 |
| 2004-08-24 | 411.88 |
| 2004-08-25 | 418.82 |
| 2004-08-26 | 415.78 |
| 2004-08-27 | 420.08 |
| 2004-08-30 | 412.07 |
| 2004-08-31 | 411.24 |
| 2004-09-01 | 413.83 |
| 2004-09-02 | 417.80 |
| 2004-09-03 | 409.36 |
| 2004-09-06 | . |
| 2004-09-07 | 413.87 |
| 2004-09-08 | 405.82 |
| 2004-09-09 | 415.82 |
| 2004-09-10 | 425.01 |
| 2004-09-13 | 439.22 |
| 2004-09-14 | 436.11 |
| 2004-09-15 | 424.09 |
| 2004-09-16 | 425.14 |
| 2004-09-17 | 426.73 |
| 2004-09-20 | 428.03 |
| 2004-09-21 | 430.14 |
| 2004-09-22 | 429.66 |
| 2004-09-23 | 425.54 |
| 2004-09-24 | 420.57 |
| 2004-09-27 | 416.34 |
| 2004-09-28 | 419.33 |
| 2004-09-29 | 426.10 |
| 2004-09-30 | 429.10 |
| 2004-10-01 | 444.11 |
| 2004-10-04 | 449.60 |
| 2004-10-05 | 444.83 |
| 2004-10-06 | 449.22 |
| 2004-10-07 | 446.01 |
| 2004-10-08 | 435.30 |
| 2004-10-11 | 434.50 |
| 2004-10-12 | 428.42 |
| 2004-10-13 | 431.98 |
| 2004-10-14 | 425.37 |
| 2004-10-15 | 428.12 |
| 2004-10-18 | 433.02 |
| 2004-10-19 | 429.70 |
| 2004-10-20 | 434.09 |
| 2004-10-21 | 447.76 |
| 2004-10-22 | 435.34 |
| 2004-10-25 | 433.70 |
| 2004-10-26 | 433.54 |
| 2004-10-27 | 445.17 |
| 2004-10-28 | 445.20 |
| 2004-10-29 | 450.06 |
| 2004-11-01 | 454.36 |
| 2004-11-02 | 457.27 |
| 2004-11-03 | 459.17 |
| 2004-11-04 | 464.44 |
| 2004-11-05 | 474.51 |
| 2004-11-08 | 474.88 |
| 2004-11-09 | 473.16 |
| 2004-11-10 | 470.62 |
| 2004-11-11 | 479.11 |
| 2004-11-12 | 483.25 |
| 2004-11-15 | 484.42 |
| 2004-11-16 | 478.80 |
| 2004-11-17 | 488.80 |
| 2004-11-18 | 489.54 |
| 2004-11-19 | 478.83 |
| 2004-11-22 | 476.61 |
| 2004-11-23 | 473.92 |
| 2004-11-24 | 479.88 |
| 2004-11-25 | . |
| 2004-11-26 | 478.56 |
| 2004-11-29 | 481.01 |
| 2004-11-30 | 480.42 |
| 2004-12-01 | 493.50 |
| 2004-12-02 | 491.45 |
| 2004-12-03 | 490.55 |
| 2004-12-06 | 488.51 |
| 2004-12-07 | 480.13 |
| 2004-12-08 | 477.19 |
| 2004-12-09 | 476.05 |
| 2004-12-10 | 476.17 |
| 2004-12-13 | 479.28 |
| 2004-12-14 | 487.07 |
| 2004-12-15 | 487.25 |
| 2004-12-16 | 483.59 |
| 2004-12-17 | 477.24 |
| 2004-12-20 | 475.84 |
| 2004-12-21 | 478.62 |
| 2004-12-22 | 468.46 |
| 2004-12-23 | 469.61 |
| 2004-12-24 | . |
| 2004-12-27 | 469.08 |
| 2004-12-28 | 473.57 |
| 2004-12-29 | 475.84 |
| 2004-12-30 | 476.80 |
| 2004-12-31 | 477.99 |
| 2005-01-03 | 466.58 |
| 2005-01-04 | 455.44 |
| 2005-01-05 | 449.55 |
| 2005-01-06 | 448.37 |
| 2005-01-07 | 446.43 |
| 2005-01-10 | 447.88 |
| 2005-01-11 | 444.76 |
| 2005-01-12 | 446.85 |
| 2005-01-13 | 444.05 |
| 2005-01-14 | 446.57 |
| 2005-01-17 | . |
| 2005-01-18 | 450.70 |
| 2005-01-19 | 443.43 |
| 2005-01-20 | 446.54 |
| 2005-01-21 | 445.15 |
| 2005-01-24 | 440.09 |
| 2005-01-25 | 441.58 |
| 2005-01-26 | 448.66 |
| 2005-01-27 | 452.08 |
#2005-01-28| 448.26
#2005-01-31| 453.36
#2005-02-01| 454.37
#2005-02-02| 452.48
#2005-02-03| 449.59
#2005-02-04| 457.53
#2005-02-07| 459.43
#2005-02-08| 465.85
#2005-02-09| 457.30
#2005-02-10| 454.17
#2005-02-11| 462.55
#2005-02-14| 462.48
#2005-02-15| 459.63
#2005-02-16| 460.61
#2005-02-17| 454.31
#2005-02-18| 455.51
#2005-02-21| .
#2005-02-22| 449.56
#2005-02-23| 451.06
#2005-02-24| 457.22
#2005-02-25| 464.38
#2005-02-28| 460.99
#2005-03-01| 470.78
#2005-03-02| 465.70
#2005-03-03| 465.62
#2005-03-04| 468.10
#2005-03-07| 478.09
#2005-03-08| 470.84
#2005-03-09| 468.53
#2005-03-10| 468.31
#2005-03-11| 460.87
#2005-03-14| 466.41
#2005-03-15| 461.06
#2005-03-16| 455.41
#2005-03-17| 455.72
#2005-03-18| 457.64
#2005-03-21| 461.71
#2005-03-22| 457.52
#2005-03-23| 453.97
#2005-03-24| 453.61
#2005-03-25| .
#2005-03-28| 445.30
#2005-03-29| 434.21
#2005-03-30| 440.07
#2005-03-31| 442.25
#2005-04-01| 438.78
#2005-04-04| 436.12
#2005-04-05| 437.06
#2005-04-06| 437.83
#2005-04-07| 441.87
#2005-04-08| 438.89
#2005-04-11| 434.81
#2005-04-12| 435.97
#2005-04-13| 427.11
#2005-04-14| 418.12
#2005-04-15| 405.18
#2005-04-18| 409.75
#2005-04-19| 413.01
#2005-04-20| 409.75
#2005-04-21| 418.20
#2005-04-22| 415.19
#2005-04-25| 415.85
#2005-04-26| 412.74
#2005-04-27| 411.44
#2005-04-28| 402.24
#2005-04-29| 411.34
#2005-05-02| 413.29
#2005-05-03| 414.79
#2005-05-04| 419.89
#2005-05-05| 416.30
#2005-05-06| 420.77
#2005-05-09| 425.20
#2005-05-10| 421.40
#2005-05-11| 423.48
#2005-05-12| 421.01
#2005-05-13| 422.52
#2005-05-16| 428.89
#2005-05-17| 433.76
#2005-05-18| 443.14
#2005-05-19| 443.97
#2005-05-20| 444.60
#2005-05-23| 447.53
#2005-05-24| 446.84
#2005-05-25| 440.56
#2005-05-26| 446.66
#2005-05-27| 447.42
#2005-05-30| .
#2005-05-31| 451.72
#2005-06-01| 455.38
#2005-06-02| 460.12
#2005-06-03| 454.52
#2005-06-06| 454.15
#2005-06-07| 454.27
#2005-06-08| 452.56
#2005-06-09| 453.31
#2005-06-10| 451.66
#2005-06-13| 454.23
#2005-06-14| 457.15
#2005-06-15| 457.90
#2005-06-16| 459.88
#2005-06-17| 462.37
#2005-06-20| 461.05
#2005-06-21| 459.44
#2005-06-22| 465.82
#2005-06-23| 457.44
#2005-06-24| 448.45
#2005-06-27| 442.99
#2005-06-28| 450.15
#2005-06-29| 450.15
#2005-06-30| 448.90
#2005-07-01| 449.98
#2005-07-04| .
#2005-07-05| 456.43
#2005-07-06| 457.69
#2005-07-07| 457.45
#2005-07-08| 462.06
#2005-07-11| 468.63
#2005-07-12| 468.73
#2005-07-13| 468.96
#2005-07-14| 472.01
#2005-07-15| 471.14
#2005-07-18| 471.38
#2005-07-19| 480.99
#2005-07-20| 486.02
#2005-07-21| 480.94
#2005-07-22| 476.60
#2005-07-25| 473.77
#2005-07-26| 478.85
#2005-07-27| 473.76
#2005-07-28| 476.98
#2005-07-29| 474.27
#2005-08-01| 474.55
#2005-08-02| 474.42
#2005-08-03| 469.35
#2005-08-04| 465.64
#2005-08-05| 464.01
#2005-08-08| 464.23
#2005-08-09| 468.11
#2005-08-10| 459.20
#2005-08-11| 464.36
#2005-08-12| 461.00
#2005-08-15| 463.82
#2005-08-16| 457.95
#2005-08-17| 457.74
#2005-08-18| 455.12
#2005-08-19| 457.57
#2005-08-22| 460.76
#2005-08-23| 464.26
#2005-08-24| 460.73
#2005-08-25| 463.20
#2005-08-26| 459.06
#2005-08-29| 463.00
#2005-08-30| 461.14
#2005-08-31| 468.39
#2005-09-01| 466.71
#2005-09-02| 465.94
#2005-09-05| .
#2005-09-06| 471.35
#2005-09-07| 473.03
#2005-09-08| 471.75
#2005-09-09| 474.19
#2005-09-12| 473.33
#2005-09-13| 469.14
#2005-09-14| 467.61
#2005-09-15| 464.04
#2005-09-16| 464.74
#2005-09-19| 458.41
#2005-09-20| 457.22
#2005-09-21| 452.29
#2005-09-22| 449.97
#2005-09-23| 454.75
#2005-09-26| 457.21
#2005-09-27| 454.80
#2005-09-28| 454.51
#2005-09-29| 460.48
#2005-09-30| 466.52
#2005-10-03| 467.27
#2005-10-04| 462.30
#2005-10-05| 454.51
#2005-10-06| 454.09
#2005-10-07| 452.80
#2005-10-10| 449.37
#2005-10-11| 447.50
#2005-10-12| 445.17
#2005-10-13| 445.83
#2005-10-14| 449.53
#2005-10-17| 447.50
#2005-10-18| 445.00
#2005-10-19| 450.84
#2005-10-20| 446.47
#2005-10-21| 446.98
#2005-10-24| 452.24
#2005-10-25| 453.22
#2005-10-26| 449.13
#2005-10-27| 441.78
#2005-10-28| 445.42
#2005-10-31| 451.59
#2005-11-01| 452.92
#2005-11-02| 458.71
#2005-11-03| 459.30
#2005-11-04| 462.61
#2005-11-07| 464.97
#2005-11-08| 465.47
#2005-11-09| 465.17
#2005-11-10| 469.09
#2005-11-11| 468.40
#2005-11-14| 469.68
#2005-11-15| 469.36
#2005-11-16| 469.07
#2005-11-17| 475.60
#2005-11-18| 474.63
#2005-11-21| 477.68
#2005-11-22| 480.46
#2005-11-23| 481.67
#2005-11-24| .
#2005-11-25| 480.78
#2005-11-28| 480.77
#2005-11-29| 484.62
#2005-11-30| 483.82
#2005-12-01| 496.75
#2005-12-02| 497.59
#2005-12-05| 494.33
#2005-12-06| 496.83
#2005-12-07| 494.02
#2005-12-08| 492.19
#2005-12-09| 492.72
#2005-12-12| 496.21
#2005-12-13| 497.39
#2005-12-14| 497.47
#2005-12-15| 493.35
#2005-12-16| 493.13
#2005-12-19| 489.88
#2005-12-20| 487.00
#2005-12-21| 492.39
#2005-12-22| 498.92
#2005-12-23| 498.85
#2005-12-26| .
#2005-12-27| 492.46
#2005-12-28| 493.60
#2005-12-29| 493.00
#2005-12-30| 489.62
#2006-01-02| .
#2006-01-03| 493.19
#2006-01-04| 497.86
#2006-01-05| 498.85
#2006-01-06| 507.09
#2006-01-09| 512.65
#2006-01-10| 514.90
#2006-01-11| 514.34
#2006-01-12| 513.08
#2006-01-13| 514.65
#2006-01-16| .
#2006-01-17| 510.32
#2006-01-18| 511.26
#2006-01-19| 522.27
#2006-01-20| 512.80
#2006-01-23| 509.85
#2006-01-24| 514.41
#2006-01-25| 517.53
#2006-01-26| 516.38
#2006-01-27| 519.30
#2006-01-30| 519.66
#2006-01-31| 520.52
#2006-02-01| 523.36
#2006-02-02| 518.23
#2006-02-03| 516.41
#2006-02-06| 517.34
#2006-02-07| 521.83
#2006-02-08| 525.48
#2006-02-09| 529.70
#2006-02-10| 532.63
#2006-02-13| 531.12
#2006-02-14| 536.71
#2006-02-15| 537.82
#2006-02-16| 538.80
#2006-02-17| 536.53
#2006-02-20| .
#2006-02-21| 535.13
#2006-02-22| 541.16
#2006-02-23| 535.96
#2006-02-24| 537.99
#2006-02-27| 540.78
#2006-02-28| 532.69
#2006-03-01| 544.72
#2006-03-02| 540.21
#2006-03-03| 540.18
#2006-03-06| 535.82
#2006-03-07| 535.55
#2006-03-08| 534.14
#2006-03-09| 534.52
#2006-03-10| 537.92
#2006-03-13| 539.17
#2006-03-14| 546.30
#2006-03-15| 547.80
#2006-03-16| 546.15
#2006-03-17| 548.54
#2006-03-20| 547.20
#2006-03-21| 543.77
#2006-03-22| 547.87
#2006-03-23| 551.10
#2006-03-24| 553.27
#2006-03-27| 552.69
#2006-03-28| 551.79
#2006-03-29| 555.52
#2006-03-30| 553.23
#2006-03-31| 553.80
#2006-04-03| 554.97
#2006-04-04| 553.66
#2006-04-05| 555.79
#2006-04-06| 556.71
#2006-04-07| 550.50
#2006-04-10| 546.34
#2006-04-11| 542.65
#2006-04-12| 545.50
#2006-04-13| 547.38
#2006-04-14| .
#2006-04-17| 546.15
#2006-04-18| 558.73
#2006-04-19| 565.47
#2006-04-20| 574.93
#2006-04-21| 575.89
#2006-04-24| 572.67
#2006-04-25| 569.27
#2006-04-26| 575.35
#2006-04-27| 575.10
#2006-04-28| 575.01
#2006-05-01| 577.87
#2006-05-02| 583.37
#2006-05-03| 587.92
#2006-05-04| 591.54
#2006-05-05| 595.93
#2006-05-08| 593.72
#2006-05-09| 590.24
#2006-05-10| 587.88
#2006-05-11| 576.43
#2006-05-12| 566.57
#2006-05-15| 563.90
#2006-05-16| 561.28
#2006-05-17| 547.51
#2006-05-18| 538.46
#2006-05-19| 537.37
#2006-05-22| 532.41
#2006-05-23| 536.23
#2006-05-24| 538.22
#2006-05-25| 542.24
#2006-05-26| 550.16
#2006-05-29| .
#2006-05-30| 538.62
#2006-05-31| 547.28
#2006-06-01| 555.74
#2006-06-02| 554.67
#2006-06-05| 541.21
#2006-06-06| 538.36
#2006-06-07| 530.83
#2006-06-08| 522.92
#2006-06-09| 524.67
#2006-06-12| 512.47
#2006-06-13| 501.72
#2006-06-14| 508.15
#2006-06-15| 523.85
#2006-06-16| 520.16
#2006-06-19| 513.32
#2006-06-20| 512.32
#2006-06-21| 517.58
#2006-06-22| 516.81
#2006-06-23| 520.78
#2006-06-26| 523.99
#2006-06-27| 518.07
#2006-06-28| 518.00
#2006-06-29| 535.88
#2006-06-30| 536.55
#2006-07-03| 540.69
#2006-07-04| .
#2006-07-05| 531.07
#2006-07-06| 535.36
#2006-07-07| 525.10
#2006-07-10| 524.42
#2006-07-11| 524.88
#2006-07-12| 521.47
#2006-07-13| 508.71
#2006-07-14| 501.61
#2006-07-17| 494.76
#2006-07-18| 490.60
#2006-07-19| 505.75
#2006-07-20| 493.40
#2006-07-21| 478.64
#2006-07-24| 488.05
#2006-07-25| 488.81
#2006-07-26| 489.68
#2006-07-27| 486.36
#2006-07-28| 492.98
#2006-07-31| 497.30
#2006-08-01| 494.74
#2006-08-02| 497.46
#2006-08-03| 503.64
#2006-08-04| 505.16
#2006-08-07| 503.11
#2006-08-08| 496.03
#2006-08-09| 490.24
#2006-08-10| 494.81
#2006-08-11| 494.26
#2006-08-14| 496.08
#2006-08-15| 508.19
#2006-08-16| 522.08
#2006-08-17| 521.66
#2006-08-18| 522.01
#2006-08-21| 515.48
#2006-08-22| 515.45
#2006-08-23| 510.96
#2006-08-24| 508.19
#2006-08-25| 505.67
#2006-08-28| 513.25
#2006-08-29| 513.83
#2006-08-30| 514.25
#2006-08-31| 513.24
#2006-09-01| 517.01
#2006-09-04| .
#2006-09-05| 521.59
#2006-09-06| 509.58
#2006-09-07| 508.70
#2006-09-08| 507.75
#2006-09-11| 506.10
#2006-09-12| 511.41
#2006-09-13| 519.58
#2006-09-14| 518.11
#2006-09-15| 518.57
#2006-09-18| 519.29
#2006-09-19| 516.27
#2006-09-20| 521.03
#2006-09-21| 517.42
#2006-09-22| 513.94
#2006-09-25| 520.14
#2006-09-26| 522.25
#2006-09-27| 527.44
#2006-09-28| 530.22
#2006-09-29| 529.64
#2006-10-02| 529.76
#2006-10-03| 531.42
#2006-10-04| 538.82
#2006-10-05| 544.03
#2006-10-06| 543.60
#2006-10-09| 546.35
#2006-10-10| 545.10
#2006-10-11| 546.23
#2006-10-12| 552.14
#2006-10-13| 553.39
#2006-10-16| 559.86
#2006-10-17| 554.84
#2006-10-18| 553.78
#2006-10-19| 555.43
#2006-10-20| 545.22
#2006-10-23| 546.79
#2006-10-24| 549.58
#2006-10-25| 554.04
#2006-10-26| 555.14
#2006-10-27| 546.51
#2006-10-30| 547.96
#2006-10-31| 544.86
#2006-11-01| 539.18
#2006-11-02| 536.29
#2006-11-03| 535.12
#2006-11-06| 541.55
#2006-11-07| 555.20
#2006-11-08| 558.71
#2006-11-09| 554.99
#2006-11-10| 558.77
#2006-11-13| 561.78
#2006-11-14| 564.86
#2006-11-15| 565.81
#2006-11-16| 567.55
#2006-11-17| 562.77
#2006-11-20| 563.12
#2006-11-21| 565.46
#2006-11-22| 567.39
#2006-11-23| .
#2006-11-24| 567.18
#2006-11-27| 548.87
#2006-11-28| 548.91
#2006-11-29| 555.17
#2006-11-30| 555.54
#2006-12-01| 552.59
#2006-12-04| 556.86
#2006-12-05| 561.74
#2006-12-06| 559.73
#2006-12-07| 558.36
#2006-12-08| 557.81
#2006-12-11| 547.67
#2006-12-12| 545.51
#2006-12-13| 546.62
#2006-12-14| 549.29
#2006-12-15| 543.35
#2006-12-18| 543.01
#2006-12-19| 545.82
#2006-12-20| 551.64
#2006-12-21| 546.46
#2006-12-22| 543.37
#2006-12-25| .
#2006-12-26| 546.72
#2006-12-27| 550.18
#2006-12-28| 547.47
#2006-12-29| 543.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 544.74
#2007-01-04| 549.19
#2007-01-05| 543.14
#2007-01-08| 544.66
#2007-01-09| 544.47
#2007-01-10| 541.66
#2007-01-11| 546.36
#2007-01-12| 550.22
#2007-01-15| .
#2007-01-16| 552.11
#2007-01-17| 553.74
#2007-01-18| 548.11
#2007-01-19| 548.74
#2007-01-22| 544.71
#2007-01-23| 550.37
#2007-01-24| 554.39
#2007-01-25| 556.18
#2007-01-26| 556.38
#2007-01-29| 554.67
#2007-01-30| 555.65
#2007-01-31| 562.29
#2007-02-01| 569.82
#2007-02-02| 569.66
#2007-02-05| 571.76
#2007-02-06| 569.31
#2007-02-07| 571.17
#2007-02-08| 573.01
#2007-02-09| 569.23
#2007-02-12| 571.00
#2007-02-13| 576.46
#2007-02-14| 587.76
#2007-02-15| 589.26
#2007-02-16| 587.77
#2007-02-19| .
#2007-02-20| 591.43
#2007-02-21| 591.86
#2007-02-22| 593.65
#2007-02-23| 597.15
#2007-02-26| 594.57
#2007-02-27| 573.98
#2007-02-28| 573.20
#2007-03-01| 571.55
#2007-03-02| 560.39
#2007-03-05| 555.83
#2007-03-06| 563.10
#2007-03-07| 563.97
#2007-03-08| 569.90
#2007-03-09| 574.59
#2007-03-12| 577.54
#2007-03-13| 561.31
#2007-03-14| 568.90
#2007-03-15| 568.50
#2007-03-16| 566.31
#2007-03-19| 573.18
#2007-03-20| 574.49
#2007-03-21| 584.59
#2007-03-22| 581.37
#2007-03-23| 578.49
#2007-03-26| 575.27
#2007-03-27| 570.49
#2007-03-28| 565.00
#2007-03-29| 564.35
#2007-03-30| 565.41
#2007-04-02| 564.11
#2007-04-03| 569.51
#2007-04-04| 570.99
#2007-04-05| 573.62
#2007-04-06| .
#2007-04-09| 573.49
#2007-04-10| 573.26
#2007-04-11| 568.13
#2007-04-12| 574.05
#2007-04-13| 578.30
#2007-04-16| 587.21
#2007-04-17| 587.69
#2007-04-18| 591.70
#2007-04-19| 593.17
#2007-04-20| 599.56
#2007-04-23| 601.12
#2007-04-24| 600.61
#2007-04-25| 607.29
#2007-04-26| 621.62
#2007-04-27| 624.49
#2007-04-30| 612.94
#2007-05-01| 612.59
#2007-05-02| 622.47
#2007-05-03| 626.79
#2007-05-04| 629.21
#2007-05-07| 626.33
#2007-05-08| 626.47
#2007-05-09| 631.19
#2007-05-10| 619.94
#2007-05-11| 626.27
#2007-05-14| 622.23
#2007-05-15| 619.14
#2007-05-16| 624.86
#2007-05-17| 622.06
#2007-05-18| 625.10
#2007-05-21| 629.72
#2007-05-22| 629.23
#2007-05-23| 631.67
#2007-05-24| 624.29
#2007-05-25| 628.71
#2007-05-28| .
#2007-05-29| 630.70
#2007-05-30| 638.37
#2007-05-31| 646.50
#2007-06-01| 651.43
#2007-06-04| 653.84
#2007-06-05| 650.49
#2007-06-06| 641.40
#2007-06-07| 629.81
#2007-06-08| 638.18
#2007-06-11| 641.01
#2007-06-12| 631.97
#2007-06-13| 646.35
#2007-06-14| 651.45
#2007-06-15| 658.25
#2007-06-18| 657.12
#2007-06-19| 657.04
#2007-06-20| 649.06
#2007-06-21| 653.99
#2007-06-22| 651.36
#2007-06-25| 648.06
#2007-06-26| 643.80
#2007-06-27| 644.45
#2007-06-28| 645.81
#2007-06-29| 640.41
#2007-07-02| 652.10
#2007-07-03| 655.22
#2007-07-04| .
#2007-07-05| 652.90
#2007-07-06| 657.69
#2007-07-09| 661.82
#2007-07-10| 650.67
#2007-07-11| 656.95
#2007-07-12| 672.00
#2007-07-13| 674.06
#2007-07-16| 676.31
#2007-07-17| 680.04
#2007-07-18| 675.14
#2007-07-19| 682.39
#2007-07-20| 674.67
#2007-07-23| 673.79
#2007-07-24| 662.83
#2007-07-25| 657.39
#2007-07-26| 645.99
#2007-07-27| 637.78
#2007-07-30| 647.85
#2007-07-31| 637.84
#2007-08-01| 635.84
#2007-08-02| 632.10
#2007-08-03| 612.74
#2007-08-06| 616.55
#2007-08-07| 612.70
#2007-08-08| 616.47
#2007-08-09| 594.98
#2007-08-10| 612.89
#2007-08-13| 628.11
#2007-08-14| 615.30
#2007-08-15| 599.21
#2007-08-16| 591.55
#2007-08-17| 605.10
#2007-08-20| 612.50
#2007-08-21| 607.85
#2007-08-22| 618.39
#2007-08-23| 613.00
#2007-08-24| 625.81
#2007-08-27| 620.05
#2007-08-28| 606.70
#2007-08-29| 624.23
#2007-08-30| 622.87
#2007-08-31| 636.18
#2007-09-03| .
#2007-09-04| 642.99
#2007-09-05| 635.60
#2007-09-06| 638.27
#2007-09-07| 624.96
#2007-09-10| 621.75
#2007-09-11| 629.03
#2007-09-12| 627.65
#2007-09-13| 627.30
#2007-09-14| 630.17
#2007-09-17| 625.19
#2007-09-18| 648.02
#2007-09-19| 654.86
#2007-09-20| 652.07
#2007-09-21| 649.88
#2007-09-24| 646.81
#2007-09-25| 652.81
#2007-09-26| 656.64
#2007-09-27| 669.71
#2007-09-28| 665.54
#2007-10-01| 677.20
#2007-10-02| 675.49
#2007-10-03| 673.22
#2007-10-04| 676.30
#2007-10-05| 687.24
#2007-10-08| 689.42
#2007-10-09| 691.02
#2007-10-10| 688.26
#2007-10-11| 682.68
#2007-10-12| 683.49
#2007-10-15| 681.25
#2007-10-16| 678.24
#2007-10-17| 682.40
#2007-10-18| 687.56
#2007-10-19| 664.81
#2007-10-22| 669.73
#2007-10-23| 668.05
#2007-10-24| 664.23
#2007-10-25| 657.26
#2007-10-26| 662.21
#2007-10-29| 668.44
#2007-10-30| 664.85
#2007-10-31| 677.63
#2007-11-01| 665.39
#2007-11-02| 664.14
#2007-11-05| 658.76
#2007-11-06| 680.94
#2007-11-07| 674.29
#2007-11-08| 674.37
#2007-11-09| 660.37
#2007-11-12| 642.78
#2007-11-13| 660.06
#2007-11-14| 662.58
#2007-11-15| 654.11
#2007-11-16| 658.26
#2007-11-19| 647.48
#2007-11-20| 647.99
#2007-11-21| 637.44
#2007-11-22| .
#2007-11-23| 648.46
#2007-11-26| 641.23
#2007-11-27| 646.37
#2007-11-28| 671.55
#2007-11-29| 675.13
#2007-11-30| 679.45
#2007-12-03| 679.20
#2007-12-04| 679.65
#2007-12-05| 688.71
#2007-12-06| 698.24
#2007-12-07| 704.32
#2007-12-10| 706.86
#2007-12-11| 682.23
#2007-12-12| 686.88
#2007-12-13| 689.19
#2007-12-14| 680.74
#2007-12-17| 664.39
#2007-12-18| 670.38
#2007-12-19| 673.08
#2007-12-20| 679.63
#2007-12-21| 684.08
#2007-12-24| 699.30
#2007-12-25| .
#2007-12-26| 701.81
#2007-12-27| 690.52
#2007-12-28| 693.10
#2007-12-31| 685.96
#2008-01-01| .
#2008-01-02| 671.32
#2008-01-03| 672.15
#2008-01-04| 647.66
#2008-01-07| 638.76
#2008-01-08| 623.87
#2008-01-09| 623.79
#2008-01-10| 626.49
#2008-01-11| 610.75
#2008-01-14| 619.23
#2008-01-15| 599.70
#2008-01-16| 593.47
#2008-01-17| 572.07
#2008-01-18| 578.15
#2008-01-21| .
#2008-01-22| 582.30
#2008-01-23| 585.11
#2008-01-24| 600.80
#2008-01-25| 599.80
#2008-01-28| 602.68
#2008-01-29| 606.20
#2008-01-30| 604.24
#2008-01-31| 607.57
#2008-02-01| 620.83
#2008-02-04| 623.56
#2008-02-05| 598.15
#2008-02-06| 595.65
#2008-02-07| 600.78
#2008-02-08| 599.95
#2008-02-11| 609.52
#2008-02-12| 608.75
#2008-02-13| 628.37
#2008-02-14| 616.87
#2008-02-15| 614.01
#2008-02-18| .
#2008-02-19| 615.35
#2008-02-20| 618.19
#2008-02-21| 609.84
#2008-02-22| 611.33
#2008-02-25| 618.41
#2008-02-26| 625.88
#2008-02-27| 624.77
#2008-02-28| 615.16
#2008-02-29| 596.12
#2008-03-03| 601.65
#2008-03-04| 594.46
#2008-03-05| 600.10
#2008-03-06| 587.81
#2008-03-07| 578.89
#2008-03-10| 565.73
#2008-03-11| 583.41
#2008-03-12| 583.23
#2008-03-13| 582.05
#2008-03-14| 567.94
#2008-03-17| 560.11
#2008-03-18| 577.02
#2008-03-19| 562.85
#2008-03-20| 569.84
#2008-03-21| .
#2008-03-24| 591.20
#2008-03-25| 600.91
#2008-03-26| 596.26
#2008-03-27| 590.12
#2008-03-28| 588.73
#2008-03-31| 594.10
#2008-04-01| 613.58
#2008-04-02| 620.11
#2008-04-03| 620.39
#2008-04-04| 628.11
#2008-04-07| 624.91
#2008-04-08| 619.03
#2008-04-09| 611.24
#2008-04-10| 614.35
#2008-04-11| 599.89
#2008-04-14| 600.51
#2008-04-15| 601.79
#2008-04-16| 620.79
#2008-04-17| 617.09
#2008-04-18| 632.50
#2008-04-21| 631.84
#2008-04-22| 623.97
#2008-04-23| 628.03
#2008-04-24| 628.92
#2008-04-25| 632.77
#2008-04-28| 631.98
#2008-04-29| 631.16
#2008-04-30| 626.52
#2008-05-01| 642.49
#2008-05-02| 646.01
#2008-05-05| 640.47
#2008-05-06| 654.31
#2008-05-07| 642.17
#2008-05-08| 644.99
#2008-05-09| 641.76
#2008-05-12| 655.07
#2008-05-13| 660.49
#2008-05-14| 663.03
#2008-05-15| 666.16
#2008-05-16| 674.76
#2008-05-19| 673.76
#2008-05-20| 668.26
#2008-05-21| 661.37
#2008-05-22| 659.70
#2008-05-23| 656.57
#2008-05-26| .
#2008-05-27| 664.78
#2008-05-28| 674.65
#2008-05-29| 672.73
#2008-05-30| 681.47
#2008-06-02| 675.68
#2008-06-03| 672.89
#2008-06-04| 674.03
#2008-06-05| 684.13
#2008-06-06| 662.95
#2008-06-09| 666.35
#2008-06-10| 662.70
#2008-06-11| 645.43
#2008-06-12| 646.21
#2008-06-13| 665.97
#2008-06-16| 669.97
#2008-06-17| 663.23
#2008-06-18| 650.37
#2008-06-19| 656.53
#2008-06-20| 645.29
#2008-06-23| 643.19
#2008-06-24| 626.94
#2008-06-25| 629.81
#2008-06-26| 605.96
#2008-06-27| 602.92
#2008-06-30| 607.41
#2008-07-01| 606.98
#2008-07-02| 586.72
#2008-07-03| 587.60
#2008-07-04| .
#2008-07-07| 587.47
#2008-07-08| 592.44
#2008-07-09| 585.27
#2008-07-10| 596.14
#2008-07-11| 593.60
#2008-07-14| 590.80
#2008-07-15| 585.66
#2008-07-16| 595.59
#2008-07-17| 621.27
#2008-07-18| 619.25
#2008-07-21| 619.23
#2008-07-22| 624.06
#2008-07-23| 627.67
#2008-07-24| 613.30
#2008-07-25| 617.28
#2008-07-28| 607.87
#2008-07-29| 620.37
#2008-07-30| 619.19
#2008-07-31| 601.69
#2008-08-01| 595.72
#2008-08-04| 587.52
#2008-08-05| 597.05
#2008-08-06| 605.40
#2008-08-07| 601.73
#2008-08-08| 614.97
#2008-08-11| 621.37
#2008-08-12| 619.30
#2008-08-13| 622.25
#2008-08-14| 623.63
#2008-08-15| 632.06
#2008-08-18| 623.99
#2008-08-19| 611.84
#2008-08-20| 609.43
#2008-08-21| 608.81
#2008-08-22| 616.65
#2008-08-25| 601.28
#2008-08-26| 594.95
#2008-08-27| 599.17
#2008-08-28| 615.30
#2008-08-29| 607.89
#2008-09-01| .
#2008-09-02| 601.92
#2008-09-03| 589.91
#2008-09-04| 566.19
#2008-09-05| 566.61
#2008-09-08| 571.39
#2008-09-09| 546.23
#2008-09-10| 558.93
#2008-09-11| 560.43
#2008-09-12| 563.86
#2008-09-15| 539.55
#2008-09-16| 542.20
#2008-09-17| 516.62
#2008-09-18| 536.22
#2008-09-19| 561.07
#2008-09-22| 543.14
#2008-09-23| 526.59
#2008-09-24| 522.26
#2008-09-25| 529.92
#2008-09-26| 521.32
#2008-09-29| 477.49
#2008-09-30| 503.88
#2008-10-01| 490.30
#2008-10-02| 455.88
#2008-10-03| 453.69
#2008-10-06| 439.27
#2008-10-07| 411.44
#2008-10-08| 410.28
#2008-10-09| 387.40
#2008-10-10| 377.03
#2008-10-13| 431.82
#2008-10-14| 418.03
#2008-10-15| 373.30
#2008-10-16| 390.58
#2008-10-17| 380.01
#2008-10-20| 397.06
#2008-10-21| 382.46
#2008-10-22| 359.58
#2008-10-23| 350.43
#2008-10-24| 330.41
#2008-10-27| 321.79
#2008-10-28| 350.14
#2008-10-29| 349.80
#2008-10-30| 356.63
#2008-10-31| 361.30
#2008-11-03| 364.96
#2008-11-04| 386.77
#2008-11-05| 367.09
#2008-11-06| 335.04
#2008-11-07| 346.74
#2008-11-10| 345.97
#2008-11-11| 325.06
#2008-11-12| 308.23
#2008-11-13| 346.43
#2008-11-14| 325.15
#2008-11-17| 313.92
#2008-11-18| 319.67
#2008-11-19| 302.81
#2008-11-20| 279.85
#2008-11-21| 300.22
#2008-11-24| 312.47
#2008-11-25| 321.38
#2008-11-26| 331.73
#2008-11-27| .
#2008-11-28| 342.08
#2008-12-01| 301.33
#2008-12-02| 315.85
#2008-12-03| 331.83
#2008-12-04| 315.27
#2008-12-05| 322.15
#2008-12-08| 341.25
#2008-12-09| 332.37
#2008-12-10| 338.11
#2008-12-11| 323.89
#2008-12-12| 332.35
#2008-12-15| 325.24
#2008-12-16| 351.03
#2008-12-17| 363.11
#2008-12-18| 351.20
#2008-12-19| 347.40
#2008-12-22| 343.00
#2008-12-23| 335.71
#2008-12-24| 339.39
#2008-12-25| .
#2008-12-26| 344.97
#2008-12-29| 342.36
#2008-12-30| 358.34
#2008-12-31| 366.25
#2009-01-01| .
#2009-01-02| 383.53
#2009-01-05| 381.11
#2009-01-06| 396.55
#2009-01-07| 377.70
#2009-01-08| 379.51
#2009-01-09| 370.58
#2009-01-12| 358.96
#2009-01-13| 352.64
#2009-01-14| 338.66
#2009-01-15| 350.62
#2009-01-16| 351.86
#2009-01-19| .
#2009-01-20| 332.52
#2009-01-21| 348.31
#2009-01-22| 341.25
#2009-01-23| 343.35
#2009-01-26| 344.68
#2009-01-27| 353.83
#2009-01-28| 364.18
#2009-01-29| 351.56
#2009-01-30| 342.04
#2009-02-02| 332.45
#2009-02-03| 343.01
#2009-02-04| 343.35
#2009-02-05| 352.29
#2009-02-06| 361.43
#2009-02-09| 366.39
#2009-02-10| 345.42
#2009-02-11| 348.14
#2009-02-12| 349.03
#2009-02-13| 346.48
#2009-02-16| .
#2009-02-17| 323.54
#2009-02-18| 321.64
#2009-02-19| 310.95
#2009-02-20| 305.99
#2009-02-23| 293.28
#2009-02-24| 307.09
#2009-02-25| 299.55
#2009-02-26| 292.93
#2009-02-27| 284.55
#2009-03-02| 266.18
#2009-03-03| 266.58
#2009-03-04| 280.49
#2009-03-05| 262.87
#2009-03-06| 260.34
#2009-03-09| 254.79
#2009-03-10| 276.34
#2009-03-11| 284.16
#2009-03-12| 292.04
#2009-03-13| 291.79
#2009-03-16| 288.99
#2009-03-17| 292.12
#2009-03-18| 302.93
#2009-03-19| 303.41
#2009-03-20| 293.54
#2009-03-23| 315.60
#2009-03-24| 311.26
#2009-03-25| 314.39
#2009-03-26| 332.40
#2009-03-27| 324.50
#2009-03-30| 307.01
#2009-03-31| 312.69
#2009-04-01| 317.83
#2009-04-02| 343.46
#2009-04-03| 344.02
#2009-04-06| 336.92
#2009-04-07| 319.10
#2009-04-08| 324.34
#2009-04-09| 347.65
#2009-04-10| .
#2009-04-13| 342.59
#2009-04-14| 340.73
#2009-04-15| 338.79
#2009-04-16| 363.59
#2009-04-17| 370.93
#2009-04-20| 352.09
#2009-04-21| 361.90
#2009-04-22| 368.24
#2009-04-23| 370.99
#2009-04-24| 386.13
#2009-04-27| 385.16
#2009-04-28| 387.99
#2009-04-29| 406.89
#2009-04-30| 401.85
#2009-05-01| 407.05
#2009-05-04| 422.90
#2009-05-05| 415.87
#2009-05-06| 414.89
#2009-05-07| 401.40
#2009-05-08| 413.02
#2009-05-11| 400.78
#2009-05-12| 399.63
#2009-05-13| 379.31
#2009-05-14| 388.86
#2009-05-15| 386.69
#2009-05-18| 400.02
#2009-05-19| 408.61
#2009-05-20| 408.71
#2009-05-21| 395.95
#2009-05-22| 392.39
#2009-05-25| .
#2009-05-26| 408.63
#2009-05-27| 401.77
#2009-05-28| 405.78
#2009-05-29| 408.58
#2009-06-01| 428.58
#2009-06-02| 426.97
#2009-06-03| 418.97
#2009-06-04| 435.41
#2009-06-05| 431.46
#2009-06-08| 426.97
#2009-06-09| 428.79
#2009-06-10| 428.60
#2009-06-11| 433.79
#2009-06-12| 426.97
#2009-06-15| 412.51
#2009-06-16| 409.60
#2009-06-17| 406.41
#2009-06-18| 413.09
#2009-06-19| 410.21
#2009-06-22| 389.99
#2009-06-23| 386.22
#2009-06-24| 388.92
#2009-06-25| 394.00
#2009-06-26| 397.69
#2009-06-29| 399.47
#2009-06-30| 397.89
#2009-07-01| 404.09
#2009-07-02| 389.77
#2009-07-03| .
#2009-07-06| 382.05
#2009-07-07| 373.69
#2009-07-08| 372.41
#2009-07-09| 376.21
#2009-07-10| 375.16
#2009-07-13| 381.16
#2009-07-14| 384.67
#2009-07-15| 407.69
#2009-07-16| 414.51
#2009-07-17| 411.92
#2009-07-20| 421.31
#2009-07-21| 422.00
#2009-07-22| 423.70
#2009-07-23| 431.23
#2009-07-24| 435.83
#2009-07-27| 436.89
#2009-07-28| 434.45
#2009-07-29| 433.94
#2009-07-30| 440.61
#2009-07-31| 437.54
#2009-08-03| 451.42
#2009-08-04| 456.72
#2009-08-05| 444.68
#2009-08-06| 440.20
#2009-08-07| 450.84
#2009-08-10| 447.76
#2009-08-11| 441.61
#2009-08-12| 449.88
#2009-08-13| 452.53
#2009-08-14| 443.98
#2009-08-17| 431.45
#2009-08-18| 439.62
#2009-08-19| 443.91
#2009-08-20| 449.17
#2009-08-21| 456.06
#2009-08-24| 455.52
#2009-08-25| 459.85
#2009-08-26| 462.08
#2009-08-27| 462.11
#2009-08-28| 467.86
#2009-08-31| 458.19
#2009-09-01| 448.60
#2009-09-02| 447.24
#2009-09-03| 456.39
#2009-09-04| 466.64
#2009-09-07| .
#2009-09-08| 476.68
#2009-09-09| 486.16
#2009-09-10| 492.27
#2009-09-11| 489.69
#2009-09-14| 488.26
#2009-09-15| 493.87
#2009-09-16| 497.82
#2009-09-17| 496.91
#2009-09-18| 497.54
#2009-09-21| 495.66
#2009-09-22| 498.00
#2009-09-23| 492.72
#2009-09-24| 481.51
#2009-09-25| 478.75
#2009-09-28| 485.42
#2009-09-29| 481.35
#2009-09-30| 483.74
#2009-10-01| 469.05
#2009-10-02| 462.94
#2009-10-05| 467.37
#2009-10-06| 474.61
#2009-10-07| 477.68
#2009-10-08| 482.38
#2009-10-09| 490.32
#2009-10-12| 493.88
#2009-10-13| 491.94
#2009-10-14| 512.87
#2009-10-15| 512.19
#2009-10-16| 504.95
#2009-10-19| 511.42
#2009-10-20| 509.73
#2009-10-21| 504.74
#2009-10-22| 511.37
#2009-10-23| 503.86
#2009-10-26| 495.32
#2009-10-27| 489.16
#2009-10-28| 467.33
#2009-10-29| 483.21
#2009-10-30| 466.60
#2009-11-02| 472.08
#2009-11-03| 475.48
#2009-11-04| 479.09
#2009-11-05| 491.31
#2009-11-06| 489.07
#2009-11-09| 501.02
#2009-11-10| 503.13
#2009-11-11| 506.72
#2009-11-12| 500.34
#2009-11-13| 503.96
#2009-11-16| 512.57
#2009-11-17| 514.72
#2009-11-18| 510.89
#2009-11-19| 499.39
#2009-11-20| 494.65
#2009-11-23| 500.53
#2009-11-24| 498.64
#2009-11-25| 499.68
#2009-11-26| .
#2009-11-27| 489.12
#2009-11-30| 487.48
#2009-12-01| 499.46
#2009-12-02| 505.83
#2009-12-03| 504.84
#2009-12-04| 509.34
#2009-12-07| 511.78
#2009-12-08| 503.14
#2009-12-09| 506.93
#2009-12-10| 506.43
#2009-12-11| 509.07
#2009-12-14| 512.81
#2009-12-15| 512.23
#2009-12-16| 511.31
#2009-12-17| 504.79
#2009-12-18| 509.17
#2009-12-21| 516.02
#2009-12-22| 523.22
#2009-12-23| 528.84
#2009-12-24| 534.62
#2009-12-25| .
#2009-12-28| 532.26
#2009-12-29| 533.67
#2009-12-30| 538.99
#2009-12-31| 534.22
#2010-01-01| .
#2010-01-04| 539.55
#2010-01-05| 535.79
#2010-01-06| 539.67
#2010-01-07| 537.89
#2010-01-08| 543.13
#2010-01-11| 537.94
#2010-01-12| 530.13
#2010-01-13| 536.65
#2010-01-14| 539.95
#2010-01-15| 528.80
#2010-01-18| .
#2010-01-19| 534.56
#2010-01-20| 532.86
#2010-01-21| 524.28
#2010-01-22| 505.53
#2010-01-25| 508.79
#2010-01-26| 511.08
#2010-01-27| 515.31
#2010-01-28| 504.94
#2010-01-29| 495.28
#2010-02-01| 506.95
#2010-02-02| 513.47
#2010-02-03| 511.31
#2010-02-04| 490.33
#2010-02-05| 490.36
#2010-02-08| 488.86
#2010-02-09| 494.59
#2010-02-10| 493.19
#2010-02-11| 501.30
#2010-02-12| 502.46
#2010-02-15| .
#2010-02-16| 513.33
#2010-02-17| 516.79
#2010-02-18| 520.71
#2010-02-19| 521.11
#2010-02-22| 517.29
#2010-02-23| 503.78
#2010-02-24| 513.04
#2010-02-25| 510.60
#2010-02-26| 510.96
#2010-03-01| 523.57
#2010-03-02| 523.96
#2010-03-03| 529.60
#2010-03-04| 527.44
#2010-03-05| 532.25
#2010-03-08| 532.20
#2010-03-09| 532.81
#2010-03-10| 543.50
#2010-03-11| 539.83
#2010-03-12| 541.08
#2010-03-15| 535.16
#2010-03-16| 541.68
#2010-03-17| 547.85
#2010-03-18| 545.23
#2010-03-19| 541.60
#2010-03-22| 543.69
#2010-03-23| 551.07
#2010-03-24| 540.22
#2010-03-25| 535.37
#2010-03-26| 533.84
#2010-03-29| 539.80
#2010-03-30| 543.61
#2010-03-31| 540.16
#2010-04-01| 543.85
#2010-04-02| .
#2010-04-05| 554.51
#2010-04-06| 554.78
#2010-04-07| 556.57
#2010-04-08| 554.58
#2010-04-09| 558.31
#2010-04-12| 559.99
#2010-04-13| 559.79
#2010-04-14| 572.01
#2010-04-15| 571.51
#2010-04-16| 562.75
#2010-04-19| 559.99
#2010-04-20| 577.85
#2010-04-21| 573.47
#2010-04-22| 575.13
#2010-04-23| 582.61
#2010-04-26| 583.76
#2010-04-27| 567.70
#2010-04-28| 578.56
#2010-04-29| 592.78
#2010-04-30| 579.42
#2010-05-03| 595.27
#2010-05-04| 567.44
#2010-05-05| 554.90
#2010-05-06| 533.61
#2010-05-07| 520.97
#2010-05-10| 552.93
#2010-05-11| 555.68
#2010-05-12| 573.62
#2010-05-13| 563.55
#2010-05-14| 545.46
#2010-05-17| 548.38
#2010-05-18| 533.94
#2010-05-19| 527.71
#2010-05-20| 507.86
#2010-05-21| 518.59
#2010-05-24| 514.63
#2010-05-25| 513.79
#2010-05-26| 513.94
#2010-05-27| 538.80
#2010-05-28| 529.10
#2010-05-31| .
#2010-06-01| 513.83
#2010-06-02| 527.71
#2010-06-03| 534.08
#2010-06-04| 509.65
#2010-06-07| 494.34
#2010-06-08| 493.65
#2010-06-09| 497.98
#2010-06-10| 514.37
#2010-06-11| 522.70
#2010-06-14| 519.63
#2010-06-15| 534.67
#2010-06-16| 532.44
#2010-06-17| 532.25
#2010-06-18| 534.16
#2010-06-21| 536.06
#2010-06-22| 526.27
#2010-06-23| 524.93
#2010-06-24| 508.26
#2010-06-25| 507.95
#2010-06-28| 507.47
#2010-06-29| 484.46
#2010-06-30| 476.37
#2010-07-01| 470.50
#2010-07-02| 468.32
#2010-07-05| .
#2010-07-06| 466.20
#2010-07-07| 482.98
#2010-07-08| 487.38
#2010-07-09| 491.06
#2010-07-12| 489.57
#2010-07-13| 504.27
#2010-07-14| 505.41
#2010-07-15| 504.75
#2010-07-16| 489.21
#2010-07-19| 492.54
#2010-07-20| 498.30
#2010-07-21| 499.39
#2010-07-22| 508.15
#2010-07-23| 518.78
#2010-07-26| 531.28
#2010-07-27| 526.36
#2010-07-28| 521.42
#2010-07-29| 517.01
#2010-07-30| 512.50
#2010-08-02| 523.64
#2010-08-03| 521.28
#2010-08-04| 529.36
#2010-08-05| 527.76
#2010-08-06| 526.57
#2010-08-09| 531.01
#2010-08-10| 520.73
#2010-08-11| 499.03
#2010-08-12| 490.84
#2010-08-13| 486.18
#2010-08-16| 486.79
#2010-08-17| 494.22
#2010-08-18| 496.23
#2010-08-19| 487.80
#2010-08-20| 483.50
#2010-08-23| 476.39
#2010-08-24| 469.35
#2010-08-25| 471.05
#2010-08-26| 468.87
#2010-08-27| 476.74
#2010-08-30| 469.59
#2010-08-31| 464.45
#2010-09-01| 484.30
#2010-09-02| 496.38
#2010-09-03| 507.35
#2010-09-06| .
#2010-09-07| 498.85
#2010-09-08| 506.35
#2010-09-09| 504.80
#2010-09-10| 506.22
#2010-09-13| 517.48
#2010-09-14| 518.03
#2010-09-15| 521.77
#2010-09-16| 520.46
#2010-09-17| 525.69
#2010-09-20| 537.75
#2010-09-21| 536.91
#2010-09-22| 530.02
#2010-09-23| 527.79
#2010-09-24| 546.70
#2010-09-27| 543.94
#2010-09-28| 547.75
#2010-09-29| 554.11
#2010-09-30| 552.09
#2010-10-01| 555.65
#2010-10-04| 546.26
#2010-10-05| 560.67
#2010-10-06| 559.00
#2010-10-07| 556.89
#2010-10-08| 561.34
#2010-10-11| 564.34
#2010-10-12| 564.39
#2010-10-13| 570.72
#2010-10-14| 569.60
#2010-10-15| 570.04
#2010-10-18| 571.51
#2010-10-19| 560.94
#2010-10-20| 569.60
#2010-10-21| 578.23
#2010-10-22| 578.84
#2010-10-25| 592.04
#2010-10-26| 587.45
#2010-10-27| 584.10
#2010-10-28| 589.29
#2010-10-29| 591.41
#2010-11-01| 590.67
#2010-11-02| 596.49
#2010-11-03| 598.92
#2010-11-04| 613.61
#2010-11-05| 618.40
#2010-11-08| 618.50
#2010-11-09| 610.48
#2010-11-10| 611.82
#2010-11-11| 605.89
#2010-11-12| 597.88
#2010-11-15| 598.15
#2010-11-16| 585.42
#2010-11-17| 586.89
#2010-11-18| 601.47
#2010-11-19| 604.36
#2010-11-22| 603.31
#2010-11-23| 593.50
#2010-11-24| 612.03
#2010-11-25| .
#2010-11-26| 607.04
#2010-11-29| 602.38
#2010-11-30| 609.44
#2010-12-01| 630.04
#2010-12-02| 642.03
#2010-12-03| 646.19
#2010-12-06| 646.06
#2010-12-07| 650.27
#2010-12-08| 647.75
#2010-12-09| 651.84
#2010-12-10| 652.32
#2010-12-13| 655.12
#2010-12-14| 660.42
#2010-12-15| 656.43
#2010-12-16| 661.58
#2010-12-17| 664.77
#2010-12-20| 662.53
#2010-12-21| 668.28
#2010-12-22| 672.40
#2010-12-23| 670.24
#2010-12-24| .
#2010-12-27| 670.90
#2010-12-28| 668.42
#2010-12-29| 668.47
#2010-12-30| 669.10
#2010-12-31| 669.17
#2011-01-03| 679.48
#2011-01-04| 671.83
#2011-01-05| 670.94
#2011-01-06| 670.98
#2011-01-07| 670.22
#2011-01-10| 675.38
#2011-01-11| 678.84
#2011-01-12| 684.69
#2011-01-13| 686.81
#2011-01-14| 687.25
#2011-01-17| .
#2011-01-18| 697.61
#2011-01-19| 685.03
#2011-01-20| 681.58
#2011-01-21| 685.22
#2011-01-24| 697.74
#2011-01-25| 697.44
#2011-01-26| 703.15
#2011-01-27| 702.78
#2011-01-28| 686.79
#2011-01-31| 699.21
#2011-02-01| 718.11
#2011-02-02| 719.96
#2011-02-03| 719.78
#2011-02-04| 725.93
#2011-02-07| 727.50
#2011-02-08| 729.35
#2011-02-09| 733.95
#2011-02-10| 738.96
#2011-02-11| 745.62
#2011-02-14| 747.09
#2011-02-15| 739.88
#2011-02-16| 743.40
#2011-02-17| 747.45
#2011-02-18| 747.49
#2011-02-21| .
#2011-02-22| 724.00
#2011-02-23| 706.05
#2011-02-24| 706.00
#2011-02-25| 713.78
#2011-02-28| 719.57
#2011-03-01| 707.16
#2011-03-02| 713.40
#2011-03-03| 730.16
#2011-03-04| 727.30
#2011-03-07| 717.07
#2011-03-08| 726.53
#2011-03-09| 716.80
#2011-03-10| 697.67
#2011-03-11| 703.04
#2011-03-14| 695.90
#2011-03-15| 689.93
#2011-03-16| 675.01
#2011-03-17| 680.07
#2011-03-18| 685.73
#2011-03-21| 702.22
#2011-03-22| 695.78
#2011-03-23| 699.45
#2011-03-24| 706.31
#2011-03-25| 705.31
#2011-03-28| 704.53
#2011-03-29| 711.82
#2011-03-30| 713.54
#2011-03-31| 712.94
#2011-04-01| 718.39
#2011-04-04| 716.41
#2011-04-05| 716.40
#2011-04-06| 714.16
#2011-04-07| 713.97
#2011-04-08| 707.67
#2011-04-11| 704.87
#2011-04-12| 695.93
#2011-04-13| 706.16
#2011-04-14| 705.47
#2011-04-15| 711.83
#2011-04-18| 697.54
#2011-04-19| 698.28
#2011-04-20| 720.25
#2011-04-21| 720.78
#2011-04-22| .
#2011-04-25| 718.21
#2011-04-26| 728.80
#2011-04-27| 735.87
#2011-04-28| 736.41
#2011-04-29| 737.68
#2011-05-02| 736.59
#2011-05-03| 725.27
#2011-05-04| 715.90
#2011-05-05| 719.11
#2011-05-06| 726.28
#2011-05-09| 732.50
#2011-05-10| 740.51
#2011-05-11| 730.17
#2011-05-12| 733.46
#2011-05-13| 721.47
#2011-05-16| 712.20
#2011-05-17| 699.51
#2011-05-18| 715.04
#2011-05-19| 713.17
#2011-05-20| 707.67
#2011-05-23| 689.36
#2011-05-24| 680.08
#2011-05-25| 685.98
#2011-05-26| 693.85
#2011-05-27| 701.09
#2011-05-30| .
#2011-05-31| 708.82
#2011-06-01| 684.91
#2011-06-02| 680.91
#2011-06-03| 666.19
#2011-06-06| 655.74
#2011-06-07| 656.12
#2011-06-08| 645.60
#2011-06-09| 649.66
#2011-06-10| 641.55
#2011-06-13| 635.46
#2011-06-14| 651.73
#2011-06-15| 637.08
#2011-06-16| 628.90
#2011-06-17| 625.46
#2011-06-20| 628.07
#2011-06-21| 642.54
#2011-06-22| 643.04
#2011-06-23| 643.66
#2011-06-24| 634.24
#2011-06-27| 637.54
#2011-06-28| 648.69
#2011-06-29| 656.99
#2011-06-30| 673.23
#2011-07-01| 688.68
#2011-07-04| .
#2011-07-05| 683.37
#2011-07-06| 686.18
#2011-07-07| 696.62
#2011-07-08| 684.69
#2011-07-11| 662.27
#2011-07-12| 650.34
#2011-07-13| 655.17
#2011-07-14| 644.86
#2011-07-15| 646.46
#2011-07-18| 634.33
#2011-07-19| 651.47
#2011-07-20| 646.90
#2011-07-21| 657.05
#2011-07-22| 663.42
#2011-07-25| 658.88
#2011-07-26| 652.47
#2011-07-27| 623.69
#2011-07-28| 616.12
#2011-07-29| 611.51
#2011-08-01| 605.11
#2011-08-02| 574.25
#2011-08-03| 579.17
#2011-08-04| 538.29
#2011-08-05| 528.05
#2011-08-08| 483.98
#2011-08-09| 519.85
#2011-08-10| 499.19
#2011-08-11| 541.24
#2011-08-12| 547.09
#2011-08-15| 561.54
#2011-08-16| 548.29
#2011-08-17| 540.58
#2011-08-18| 500.51
#2011-08-19| 491.24
#2011-08-22| 496.31
#2011-08-23| 520.39
#2011-08-24| 527.68
#2011-08-25| 520.47
#2011-08-26| 540.77
#2011-08-29| 565.46
#2011-08-30| 564.92
#2011-08-31| 570.18
#2011-09-01| 560.59
#2011-09-02| 536.27
#2011-09-05| .
#2011-09-06| 531.55
#2011-09-07| 557.44
#2011-09-08| 548.30
#2011-09-09| 531.17
#2011-09-12| 536.42
#2011-09-13| 550.57
#2011-09-14| 567.32
#2011-09-15| 574.30
#2011-09-16| 569.92
#2011-09-19| 564.28
#2011-09-20| 552.65
#2011-09-21| 534.81
#2011-09-22| 514.56
#2011-09-23| 519.26
#2011-09-26| 532.95
#2011-09-27| 548.00
#2011-09-28| 536.48
#2011-09-29| 540.54
#2011-09-30| 514.20
#2011-10-03| 489.32
#2011-10-04| 513.52
#2011-10-05| 532.35
#2011-10-06| 544.30
#2011-10-07| 540.62
#2011-10-10| 564.26
#2011-10-11| 555.70
#2011-10-12| 567.23
#2011-10-13| 565.88
#2011-10-14| 581.64
#2011-10-17| 560.81
#2011-10-18| 576.35
#2011-10-19| 553.75
#2011-10-20| 559.00
#2011-10-21| 584.16
#2011-10-24| 603.24
#2011-10-25| 587.07
#2011-10-26| 603.39
#2011-10-27| 633.96
#2011-10-28| 628.72
#2011-10-31| 607.58
#2011-11-01| 586.58
#2011-11-02| 596.82
#2011-11-03| 616.98
#2011-11-04| 620.83
#2011-11-07| 615.78
#2011-11-08| 622.45
#2011-11-09| 591.79
#2011-11-10| 595.34
#2011-11-11| 615.42
#2011-11-14| 609.09
#2011-11-15| 621.28
#2011-11-16| 613.16
#2011-11-17| 599.63
#2011-11-18| 594.79
#2011-11-21| 580.15
#2011-11-22| 571.55
#2011-11-23| 548.57
#2011-11-24| .
#2011-11-25| 545.69
#2011-11-28| 567.44
#2011-11-29| 564.86
#2011-11-30| 599.45
#2011-12-01| 597.19
#2011-12-02| 601.54
#2011-12-05| 612.33
#2011-12-06| 608.95
#2011-12-07| 607.27
#2011-12-08| 587.68
#2011-12-09| 602.14
#2011-12-12| 588.23
#2011-12-13| 574.45
#2011-12-14| 559.38
#2011-12-15| 561.87
#2011-12-16| 565.31
#2011-12-19| 554.46
#2011-12-20| 582.10
#2011-12-21| 581.24
#2011-12-22| 592.27
#2011-12-23| 601.13
#2011-12-26| .
#2011-12-27| 602.93
#2011-12-28| 593.34
#2011-12-29| 602.50
#2011-12-30| 599.42
#2012-01-02| .
#2012-01-03| 604.46
#2012-01-04| 603.25
#2012-01-05| 610.67
#2012-01-06| 615.28
#2012-01-09| 624.99
#2012-01-10| 635.99
#2012-01-11| 636.60
#2012-01-12| 640.15
#2012-01-13| 632.78
#2012-01-16| .
#2012-01-17| 635.38
#2012-01-18| 669.27
#2012-01-19| 678.31
#2012-01-20| 678.34
#2012-01-23| 675.63
#2012-01-24| 678.22
#2012-01-25| 680.25
#2012-01-26| 677.43
#2012-01-27| 683.00
#2012-01-30| 690.77
#2012-01-31| 691.37
#2012-02-01| 705.89
#2012-02-02| 702.23
#2012-02-03| 716.74
#2012-02-06| 713.54
#2012-02-07| 714.18
#2012-02-08| 717.55
#2012-02-09| 725.60
#2012-02-10| 717.86
#2012-02-13| 720.45
#2012-02-14| 715.89
#2012-02-15| 713.67
#2012-02-16| 724.27
#2012-02-17| 723.62
#2012-02-20| .
#2012-02-21| 724.92
#2012-02-22| 720.39
#2012-02-23| 717.79
#2012-02-24| 719.43
#2012-02-27| 715.71
#2012-02-28| 718.28
#2012-02-29| 710.05
#2012-03-01| 714.70
#2012-03-02| 711.09
#2012-03-05| 702.72
#2012-03-06| 688.82
#2012-03-07| 697.74
#2012-03-08| 708.73
#2012-03-09| 715.45
#2012-03-12| 713.21
#2012-03-13| 728.45
#2012-03-14| 723.35
#2012-03-15| 729.12
#2012-03-16| 725.48
#2012-03-19| 727.22
#2012-03-20| 720.79
#2012-03-21| 719.28
#2012-03-22| 712.52
#2012-03-23| 714.33
#2012-03-26| 725.07
#2012-03-27| 727.60
#2012-03-28| 720.77
#2012-03-29| 722.57
#2012-03-30| 725.46
#2012-04-02| 732.75
#2012-04-03| 726.24
#2012-04-04| 715.44
#2012-04-05| 710.16
#2012-04-06| .
#2012-04-09| 699.88
#2012-04-10| 686.47
#2012-04-11| 693.41
#2012-04-12| 708.28
#2012-04-13| 701.69
#2012-04-16| 702.74
#2012-04-17| 714.01
#2012-04-18| 705.69
#2012-04-19| 701.10
#2012-04-20| 703.86
#2012-04-23| 694.57
#2012-04-24| 694.03
#2012-04-25| 702.27
#2012-04-26| 717.08
#2012-04-27| 721.76
#2012-04-30| 715.07
#2012-05-01| 708.13
#2012-05-02| 709.79
#2012-05-03| 693.73
#2012-05-04| 677.60
#2012-05-07| 670.67
#2012-05-08| 669.33
#2012-05-09| 665.55
#2012-05-10| 659.09
#2012-05-11| 656.87
#2012-05-14| 646.36
#2012-05-15| 644.79
#2012-05-16| 633.91
#2012-05-17| 619.27
#2012-05-18| 612.17
#2012-05-21| 628.66
#2012-05-22| 633.71
#2012-05-23| 635.62
#2012-05-24| 633.79
#2012-05-25| 633.13
#2012-05-28| .
#2012-05-29| 645.97
#2012-05-30| 634.34
#2012-05-31| 629.25
#2012-06-01| 608.27
#2012-06-04| 604.31
#2012-06-05| 615.21
#2012-06-06| 631.05
#2012-06-07| 632.43
#2012-06-08| 637.78
#2012-06-11| 626.30
#2012-06-12| 637.01
#2012-06-13| 629.43
#2012-06-14| 627.11
#2012-06-15| 635.73
#2012-06-18| 640.44
#2012-06-19| 650.22
#2012-06-20| 654.88
#2012-06-21| 628.20
#2012-06-22| 633.91
#2012-06-25| 614.58
#2012-06-26| 614.44
#2012-06-27| 621.06
#2012-06-28| 618.16
#2012-06-29| 637.10
#2012-07-02| 640.81
#2012-07-03| 653.40
#2012-07-04| .
#2012-07-05| 655.75
#2012-07-06| 639.69
#2012-07-09| 635.94
#2012-07-10| 625.38
#2012-07-11| 618.62
#2012-07-12| 615.79
#2012-07-13| 622.91
#2012-07-16| 615.63
#2012-07-17| 615.66
#2012-07-18| 654.29
#2012-07-19| 660.04
#2012-07-20| 650.90
#2012-07-23| 644.80
#2012-07-24| 636.83
#2012-07-25| 642.07
#2012-07-26| 656.16
#2012-07-27| 671.40
#2012-07-30| 669.83
#2012-07-31| 665.96
#2012-08-01| 659.34
#2012-08-02| 653.27
#2012-08-03| 677.40
#2012-08-06| 684.22
#2012-08-07| 696.69
#2012-08-08| 686.93
#2012-08-09| 691.22
#2012-08-10| 693.51
#2012-08-13| 695.22
#2012-08-14| 695.06
#2012-08-15| 697.95
#2012-08-16| 706.78
#2012-08-17| 711.84
#2012-08-20| 710.21
#2012-08-21| 710.22
#2012-08-22| 700.44
#2012-08-23| 699.14
#2012-08-24| 703.23
#2012-08-27| 701.11
#2012-08-28| 698.42
#2012-08-29| 699.26
#2012-08-30| 687.89
#2012-08-31| 691.48
#2012-09-03| .
#2012-09-04| 689.25
#2012-09-05| 684.38
#2012-09-06| 700.05
#2012-09-07| 702.99
#2012-09-10| 698.85
#2012-09-11| 701.02
#2012-09-12| 700.59
#2012-09-13| 707.29
#2012-09-14| 716.54
#2012-09-17| 708.77
#2012-09-18| 700.93
#2012-09-19| 700.03
#2012-09-20| 697.21
#2012-09-21| 693.91
#2012-09-24| 682.77
#2012-09-25| 668.39
#2012-09-26| 655.22
#2012-09-27| 662.33
#2012-09-28| 659.12
#2012-10-01| 653.45
#2012-10-02| 655.71
#2012-10-03| 654.76
#2012-10-04| 658.32
#2012-10-05| 661.93
#2012-10-08| 657.64
#2012-10-09| 650.78
#2012-10-10| 641.95
#2012-10-11| 643.97
#2012-10-12| 639.19
#2012-10-15| 642.18
#2012-10-16| 657.95
#2012-10-17| 664.29
#2012-10-18| 666.60
#2012-10-19| 655.80
#2012-10-22| 658.30
#2012-10-23| 648.49
#2012-10-24| 643.91
#2012-10-25| 647.43
#2012-10-26| 648.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 651.89
#2012-11-01| 664.66
#2012-11-02| 658.05
#2012-11-05| 673.90
#2012-11-06| 687.94
#2012-11-07| 670.47
#2012-11-08| 664.15
#2012-11-09| 668.81
#2012-11-12| 668.07
#2012-11-13| 665.44
#2012-11-14| 651.78
#2012-11-15| 651.50
#2012-11-16| 656.01
#2012-11-19| 669.66
#2012-11-20| 670.58
#2012-11-21| 673.87
#2012-11-22| .
#2012-11-23| 684.51
#2012-11-26| 681.23
#2012-11-27| 677.49
#2012-11-28| 683.13
#2012-11-29| 688.06
#2012-11-30| 687.29
#2012-12-03| 682.35
#2012-12-04| 685.54
#2012-12-05| 686.30
#2012-12-06| 687.82
#2012-12-07| 692.88
#2012-12-10| 695.17
#2012-12-11| 702.34
#2012-12-12| 701.77
#2012-12-13| 695.64
#2012-12-14| 689.99
#2012-12-17| 699.73
#2012-12-18| 714.54
#2012-12-19| 714.32
#2012-12-20| 725.38
#2012-12-21| 717.04
#2012-12-24| 713.69
#2012-12-25| 713.69
#2012-12-26| 708.55
#2012-12-27| 709.24
#2012-12-28| 698.19
#2012-12-31| 713.60
#2013-01-01| 713.60
#2013-01-02| 737.66
#2013-01-03| 733.97
#2013-01-04| 731.94
#2013-01-07| 727.19
#2013-01-08| 720.87
#2013-01-09| 726.46
#2013-01-10| 729.34
#2013-01-11| 737.60
#2013-01-14| 734.48
#2013-01-15| 738.55
#2013-01-16| 734.08
#2013-01-17| 739.63
#2013-01-18| 739.79
#2013-01-21| 739.79
#2013-01-22| 744.87
#2013-01-23| 745.34
#2013-01-24| 751.37
#2013-01-25| 757.90
#2013-01-28| 752.69
#2013-01-29| 752.10
#2013-01-30| 749.81
#2013-01-31| 748.29
#2013-02-01| 758.79
#2013-02-04| 750.57
#2013-02-05| 766.52
#2013-02-06| 770.87
#2013-02-07| 768.39
#2013-02-08| 775.82
#2013-02-11| 775.70
#2013-02-12| 777.30
#2013-02-13| 781.07
#2013-02-14| 782.72
#2013-02-15| 783.44
#2013-02-18| 783.44
#2013-02-19| 788.20
#2013-02-20| 777.10
#2013-02-21| 766.97
#2013-02-22| 777.45
#2013-02-25| 756.51
#2013-02-26| 761.13
#2013-02-27| 770.16
#2013-02-28| 770.81
#2013-03-01| 768.87
#2013-03-04| 768.80
#2013-03-05| 779.39
#2013-03-06| 786.48
#2013-03-07| 789.60
#2013-03-08| 799.74
#2013-03-11| 800.20
#2013-03-12| 798.27
#2013-03-13| 799.14
#2013-03-14| 807.98
#2013-03-15| 800.12
#2013-03-18| 796.99
#2013-03-19| 796.05
#2013-03-20| 805.06
#2013-03-21| 794.26
#2013-03-22| 796.38
#2013-03-25| 789.25
#2013-03-26| 792.29
#2013-03-27| 791.84
#2013-03-28| 799.69
#2013-03-29| 799.69
#2013-04-01| 787.79
#2013-04-02| 783.69
#2013-04-03| 777.49
#2013-04-04| 780.46
#2013-04-05| 772.55
#2013-04-08| 777.23
#2013-04-09| 777.72
#2013-04-10| 788.20
#2013-04-11| 791.90
#2013-04-12| 782.71
#2013-04-15| 757.73
#2013-04-16| 772.76
#2013-04-17| 752.61
#2013-04-18| 744.80
#2013-04-19| 748.75
#2013-04-22| 754.85
#2013-04-23| 761.76
#2013-04-24| 775.99
#2013-04-25| 784.67
#2013-04-26| 775.52
#2013-04-29| 782.68
#2013-04-30| 794.85
#2013-05-01| 769.26
#2013-05-02| 780.59
#2013-05-03| 795.55
#2013-05-06| 801.76
#2013-05-07| 806.06
#2013-05-08| 812.59
#2013-05-09| 810.24
#2013-05-10| 814.86
#2013-05-13| 809.85
#2013-05-14| 819.03
#2013-05-15| 827.13
#2013-05-16| 825.75
#2013-05-17| 840.12
#2013-05-20| 836.07
#2013-05-21| 835.11
#2013-05-22| 818.51
#2013-05-23| 817.92
#2013-05-24| 814.43
#2013-05-27| 814.43
#2013-05-28| 818.38
#2013-05-29| 814.06
#2013-05-30| 824.30
#2013-05-31| 816.98
#2013-06-03| 821.11
#2013-06-04| 815.26
#2013-06-05| 807.24
#2013-06-06| 808.19
#2013-06-07| 819.53
#2013-06-10| 818.03
#2013-06-11| 810.36
#2013-06-12| 803.15
#2013-06-13| 816.99
#2013-06-14| 814.06
#2013-06-17| 826.87
#2013-06-18| 834.25
#2013-06-19| 822.64
#2013-06-20| 804.75
#2013-06-21| 808.46
#2013-06-24| 789.11
#2013-06-25| 804.01
#2013-06-26| 809.64
#2013-06-27| 823.15
#2013-06-28| 818.70
#2013-07-01| 830.14
#2013-07-02| 826.33
#2013-07-03| 827.33
#2013-07-04| 827.33
#2013-07-05| 839.48
#2013-07-08| 837.37
#2013-07-09| 846.04
#2013-07-10| 850.25
#2013-07-11| 861.36
#2013-07-12| 864.46
#2013-07-15| 864.35
#2013-07-16| 861.78
#2013-07-17| 868.62
#2013-07-18| 852.78
#2013-07-19| 854.28
#2013-07-22| 862.31
#2013-07-23| 862.02
#2013-07-24| 881.53
#2013-07-25| 884.57
#2013-07-26| 881.45
#2013-07-29| 878.02
#2013-07-30| 883.08
#2013-07-31| 886.11
#2013-08-01| 903.27
#2013-08-02| 900.54
#2013-08-05| 901.50
#2013-08-06| 897.35
#2013-08-07| 886.75
#2013-08-08| 889.67
#2013-08-09| 890.68
#2013-08-12| 892.53
#2013-08-13| 896.39
#2013-08-14| 891.50
#2013-08-15| 872.37
#2013-08-16| 871.96
#2013-08-19| 868.35
#2013-08-20| 877.09
#2013-08-21| 872.74
#2013-08-22| 884.50
#2013-08-23| 884.24
#2013-08-26| 881.20
#2013-08-27| 858.88
#2013-08-28| 867.88
#2013-08-29| 876.28
#2013-08-30| 864.92
#2013-09-02| 864.92
#2013-09-03| 863.65
#2013-09-04| 878.00
#2013-09-05| 877.16
#2013-09-06| 875.47
#2013-09-09| 914.09
#2013-09-10| 935.49
#2013-09-11| 933.87
#2013-09-12| 931.49
#2013-09-13| 933.34
#2013-09-16| 935.50
#2013-09-17| 938.35
#2013-09-18| 940.15
#2013-09-19| 941.00
#2013-09-20| 931.15
#2013-09-23| 928.76
#2013-09-24| 930.06
#2013-09-25| 934.73
#2013-09-26| 927.51
#2013-09-27| 922.64
#2013-09-30| 922.63
#2013-10-01| 931.09
#2013-10-02| 929.93
#2013-10-03| 920.42
#2013-10-04| 929.23
#2013-10-07| 920.09
#2013-10-08| 908.91
#2013-10-09| 904.12
#2013-10-10| 922.59
#2013-10-11| 930.10
#2013-10-14| 930.61
#2013-10-15| 918.61
#2013-10-16| 927.07
#2013-10-17| 940.55
#2013-10-18| 953.17
#2013-10-21| 955.78
#2013-10-22| 957.69
#2013-10-23| 947.42
#2013-10-24| 941.63
#2013-10-25| 942.69
#2013-10-28| 941.66
#2013-10-29| 942.83
#2013-10-30| 924.62
#2013-10-31| 930.08
#2013-11-01| 927.61
#2013-11-04| 934.09
#2013-11-05| 928.64
#2013-11-06| 935.87
#2013-11-07| 927.21
#2013-11-08| 938.43
#2013-11-11| 940.23
#2013-11-12| 944.56
#2013-11-13| 948.68
#2013-11-14| 946.22
#2013-11-15| 956.02
#2013-11-18| 957.71
#2013-11-19| 941.63
#2013-11-20| 942.42
#2013-11-21| 955.89
#2013-11-22| 956.00
#2013-11-25| 956.34
#2013-11-26| 954.96
#2013-11-27| 955.18
#2013-11-28| 955.18
#2013-11-29| 954.69
#2013-12-02| 954.70
#2013-12-03| 953.18
#2013-12-04| 952.39
#2013-12-05| 953.35
#2013-12-06| 967.41
#2013-12-09| 970.75
#2013-12-10| 970.62
#2013-12-11| 954.87
#2013-12-12| 946.36
#2013-12-13| 945.74
#2013-12-16| 954.21
#2013-12-17| 956.47
#2013-12-18| 957.27
#2013-12-19| 957.64
#2013-12-20| 967.82
#2013-12-23| 974.40
#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|1006.67
#2014-02-13|1013.13
#2014-02-14|1015.52
#2014-02-17| .
#2014-02-18|1021.53
#2014-02-19|1016.97
#2014-02-20|1023.56
#2014-02-21|1018.14
#2014-02-24|1022.21
#2014-02-25|1018.41
#2014-02-26|1021.16
#2014-02-27|1027.13
#2014-02-28|1030.49
#2014-03-03|1022.23
#2014-03-04|1044.45
#2014-03-05|1033.80
#2014-03-06|1035.79
#2014-03-07|1041.40
#2014-03-10|1037.05
#2014-03-11|1022.76
#2014-03-12|1022.96
#2014-03-13|1012.73
#2014-03-14|1008.84
#2014-03-17|1023.08
#2014-03-18|1037.52
#2014-03-19|1031.42
#2014-03-20|1039.19
#2014-03-21|1049.70
#2014-03-24|1042.93
#2014-03-25|1049.86
#2014-03-26|1032.70
#2014-03-27|1028.30
#2014-03-28|1035.90
#2014-03-31|1050.47
#2014-04-01|1055.77
#2014-04-02|1075.04
#2014-04-03|1070.77
#2014-04-04|1053.81
#2014-04-07|1036.59
#2014-04-08|1038.31
#2014-04-09|1055.78
#2014-04-10|1032.21
#2014-04-11|1023.39
#2014-04-14|1028.53
#2014-04-15|1037.68
#2014-04-16|1053.04
#2014-04-17|1060.26
#2014-04-18| .
#2014-04-21|1061.00
#2014-04-22|1067.53
#2014-04-23|1060.37
#2014-04-24|1059.08
#2014-04-25|1038.80
#2014-04-28|1032.43
#2014-04-29|1035.01
#2014-04-30|1041.82
#2014-05-01|1044.77
#2014-05-02|1044.50
#2014-05-05|1042.38
#2014-05-06|1027.97
#2014-05-07|1031.43
#2014-05-08|1030.63
#2014-05-09|1029.59
#2014-05-12|1046.17
#2014-05-13|1038.15
#2014-05-14|1028.09
#2014-05-15|1017.59
#2014-05-16|1025.14
#2014-05-19|1031.28
#2014-05-20|1018.17
#2014-05-21|1024.51
#2014-05-22|1028.62
#2014-05-23|1039.34
#2014-05-26| .
#2014-05-27|1044.09
#2014-05-28|1046.95
#2014-05-29|1056.80
#2014-05-30|1055.12
#2014-06-02|1060.23
#2014-06-03|1066.36
#2014-06-04|1066.85
#2014-06-05|1078.35
#2014-06-06|1085.99
#2014-06-09|1097.19
#2014-06-10|1100.06
#2014-06-11|1095.81
#2014-06-12|1085.82
#2014-06-13|1084.69
#2014-06-16|1080.96
#2014-06-17|1088.17
#2014-06-18|1090.87
#2014-06-19|1093.55
#2014-06-20|1092.88
#2014-06-23|1088.89
#2014-06-24|1077.63
#2014-06-25|1081.24
#2014-06-26|1080.89
#2014-06-27|1088.75
#2014-06-30|1089.99
#2014-07-01|1105.98
#2014-07-02|1100.94
#2014-07-03|1109.40
#2014-07-04| .
#2014-07-07|1106.99
#2014-07-08|1100.96
#2014-07-09|1102.54
#2014-07-10|1091.56
#2014-07-11|1089.10
#2014-07-14|1091.24
#2014-07-15|1088.99
#2014-07-16|1087.87
#2014-07-17|1079.32
#2014-07-18|1096.35
#2014-07-21|1097.28
#2014-07-22|1106.82
#2014-07-23|1087.09
#2014-07-24|1092.33
#2014-07-25|1087.30
#2014-07-28|1087.28
#2014-07-29|1074.55
#2014-07-30|1075.12
#2014-07-31|1051.94
#2014-08-01|1050.91
#2014-08-04|1057.75
#2014-08-05|1055.35
#2014-08-06|1056.21
#2014-08-07|1042.60
#2014-08-08|1052.39
#2014-08-11|1059.79
#2014-08-12|1060.31
#2014-08-13|1068.14
#2014-08-14|1073.80
#2014-08-15|1073.73
#2014-08-18|1086.66
#2014-08-19|1090.31
#2014-08-20|1089.11
#2014-08-21|1097.23
#2014-08-22|1092.67
#2014-08-25|1100.75
#2014-08-26|1101.07
#2014-08-27|1096.19
#2014-08-28|1093.25
#2014-08-29|1098.66
#2014-09-01| .
#2014-09-02|1102.99
#2014-09-03|1103.84
#2014-09-04|1101.52
#2014-09-05|1096.85
#2014-09-08|1098.30
#2014-09-09|1088.31
#2014-09-10|1091.58
#2014-09-11|1105.87
#2014-09-12|1098.36
#2014-09-15|1091.74
#2014-09-16|1093.21
#2014-09-17|1093.88
#2014-09-18|1098.63
#2014-09-19|1084.90
#2014-09-22|1072.92
#2014-09-23|1056.17
#2014-09-24|1060.41
#2014-09-25|1040.83
#2014-09-26|1048.60
#2014-09-29|1040.43
#2014-09-30|1013.50
#2014-10-01| 997.43
#2014-10-02|1000.78
#2014-10-03|1011.64
#2014-10-06|1014.71
#2014-10-07|1002.80
#2014-10-08|1016.90
#2014-10-09| 983.20
#2014-10-10| 928.37
#2014-10-13| 917.93
#2014-10-14| 929.59
#2014-10-15| 935.26
#2014-10-16| 941.56
#2014-10-17| 958.13
#2014-10-20| 961.34
#2014-10-21| 992.69
#2014-10-22| 970.85
#2014-10-23| 989.86
#2014-10-24|1002.30
#2014-10-27| 998.84
#2014-10-28|1024.38
#2014-10-29|1026.12
#2014-10-30|1035.86
#2014-10-31|1066.07
#2014-11-03|1066.03
#2014-11-04|1063.24
#2014-11-05|1071.29
#2014-11-06|1074.45
#2014-11-07|1074.64
#2014-11-10|1070.16
#2014-11-11|1073.75
#2014-11-12|1076.65
#2014-11-13|1062.80
#2014-11-14|1067.19
#2014-11-17|1065.69
#2014-11-18|1076.84
#2014-11-19|1069.63
#2014-11-20|1071.57
#2014-11-21|1085.40
#2014-11-24|1092.92
#2014-11-25|1095.72
#2014-11-26|1097.10
#2014-11-27| .
#2014-11-28|1098.36
#2014-12-01|1085.17
#2014-12-02|1092.03
#2014-12-03|1108.33
#2014-12-04|1102.48
#2014-12-05|1105.39
#2014-12-08|1092.66
#2014-12-09|1098.93
#2014-12-10|1083.63
#2014-12-11|1084.57
#2014-12-12|1061.50
#2014-12-15|1053.49
#2014-12-16|1049.95
#2014-12-17|1067.18
#2014-12-18|1098.47
#2014-12-19|1103.55
#2014-12-22|1113.39
#2014-12-23|1118.01
#2014-12-24|1118.12
#2014-12-25| .
#2014-12-26|1120.68
#2014-12-29|1118.85
#2014-12-30|1110.69
#2014-12-31|1097.28
#2015-01-01| .
#2015-01-02|1094.26
#2015-01-05|1074.36
#2015-01-06|1057.90
#2015-01-07|1074.93
#2015-01-08|1096.44
#2015-01-09|1091.15
#2015-01-12|1077.91
#2015-01-13|1075.87
#2015-01-14|1071.58
#2015-01-15|1057.97
#2015-01-16|1071.09
#2015-01-19| .
#2015-01-20|1063.06
#2015-01-21|1079.47
#2015-01-22|1092.45
#2015-01-23|1090.77
#2015-01-26|1094.81
#2015-01-27|1094.09
#2015-01-28|1103.83
#2015-01-29|1115.63
#2015-01-30|1095.84
#2015-02-02|1106.87
#2015-02-03|1129.70
#2015-02-04|1124.92
#2015-02-05|1137.66
#2015-02-06|1137.50
#2015-02-09|1139.20
#2015-02-10|1149.15
#2015-02-11|1151.52
#2015-02-12|1163.54
#2015-02-13|1173.05
#2015-02-16| .
#2015-02-17|1173.72
#2015-02-18|1174.33
#2015-02-19|1176.38
#2015-02-20|1187.82
#2015-02-23|1185.42
#2015-02-24|1192.17
#2015-02-25|1193.61
#2015-02-26|1194.64
#2015-02-27|1187.06
#2015-03-02|1201.29
#2015-03-03|1200.48
#2015-03-04|1200.04
#2015-03-05|1199.31
#2015-03-06|1186.82
#2015-03-09|1188.44
#2015-03-10|1171.36
#2015-03-11|1171.12
#2015-03-12|1184.12
#2015-03-13|1173.42
#2015-03-16|1196.42
#2015-03-17|1195.01
#2015-03-18|1213.35
#2015-03-19|1207.02
#2015-03-20|1221.76
#2015-03-23|1217.23
#2015-03-24|1209.60
#2015-03-25|1179.73
#2015-03-26|1176.40
#2015-03-27|1180.34
#2015-03-30|1201.94
#2015-03-31|1198.23
#2015-04-01|1187.38
#2015-04-02|1187.94
#2015-04-03| .
#2015-04-06|1195.98
#2015-04-07|1190.10
#2015-04-08|1194.82
#2015-04-09|1196.66
#2015-04-10|1198.15
#2015-04-13|1187.05
#2015-04-14|1188.11
#2015-04-15|1198.13
#2015-04-16|1192.50
#2015-04-17|1175.61
#2015-04-20|1188.07
#2015-04-21|1186.37
#2015-04-22|1183.81
#2015-04-23|1172.13
#2015-04-24|1168.18
#2015-04-27|1167.42
#2015-04-28|1164.62
#2015-04-29|1161.51
#2015-04-30|1139.84
#2015-05-01|1163.24
#2015-05-04|1173.53
#2015-05-05|1157.35
#2015-05-06|1153.81
#2015-05-07|1158.40
#2015-05-08|1170.24
#2015-05-11|1176.60
#2015-05-12|1167.41
#2015-05-13|1175.93
#2015-05-14|1192.24
#2015-05-15|1191.34
#2015-05-18|1200.03
#2015-05-19|1196.71
#2015-05-20|1197.22
#2015-05-21|1191.77
#2015-05-22|1188.96
#2015-05-25| .
#2015-05-26|1172.28
#2015-05-27|1187.27
#2015-05-28|1184.18
#2015-05-29|1174.55
#2015-06-01|1174.32
#2015-06-02|1177.64
#2015-06-03|1184.51
#2015-06-04|1164.13
#2015-06-05|1169.63
#2015-06-08|1161.47
#2015-06-09|1159.66
#2015-06-10|1171.62
#2015-06-11|1175.88
#2015-06-12|1172.38
#2015-06-15|1161.34
#2015-06-16|1171.10
#2015-06-17|1168.84
#2015-06-18|1176.96
#2015-06-19|1168.84
#2015-06-22|1176.18
#2015-06-23|1176.05
#2015-06-24|1159.25
#2015-06-25|1143.15
#2015-06-26|1136.42
#2015-06-29|1115.61
#2015-06-30|1121.85
#2015-07-01|1119.29
#2015-07-02|1118.27
#2015-07-03| .
#2015-07-06|1104.42
#2015-07-07|1103.01
#2015-07-08|1075.09
#2015-07-09|1073.71
#2015-07-10|1083.23
#2015-07-13|1090.74
#2015-07-14|1096.44
#2015-07-15|1088.25
#2015-07-16|1089.27
#2015-07-17|1081.23
#2015-07-20|1081.00
#2015-07-21|1075.70
#2015-07-22|1079.88
#2015-07-23|1076.00
#2015-07-24|1063.92
#2015-07-27|1052.20
#2015-07-28|1076.40
#2015-07-29|1081.40
#2015-07-30|1081.77
#2015-07-31|1079.65
#2015-08-03|1073.05
#2015-08-04|1072.79
#2015-08-05|1093.11
#2015-08-06|1080.22
#2015-08-07|1078.46
#2015-08-10|1104.28
#2015-08-11|1086.41
#2015-08-12|1082.72
#2015-08-13|1074.38
#2015-08-14|1082.09
#2015-08-17|1088.15
#2015-08-18|1079.51
#2015-08-19|1076.66
#2015-08-20|1052.46
#2015-08-21|1017.55
#2015-08-24| 974.59
#2015-08-25| 965.88
#2015-08-26| 994.90
#2015-08-27|1027.85
#2015-08-28|1034.26
#2015-08-31|1032.07
#2015-09-01|1001.11
#2015-09-02|1017.67
#2015-09-03|1023.80
#2015-09-04|1007.31
#2015-09-07| .
#2015-09-08|1035.39
#2015-09-09|1022.74
#2015-09-10|1030.36
#2015-09-11|1035.97
#2015-09-14|1032.87
#2015-09-15|1050.77
#2015-09-16|1063.97
#2015-09-17|1057.56
#2015-09-18|1035.08
#2015-09-21|1035.94
#2015-09-22|1005.64
#2015-09-23| 998.58
#2015-09-24| 993.06
#2015-09-25|1001.41
#2015-09-28| 976.19
#2015-09-29| 982.21
#2015-09-30|1014.99
#2015-10-01|1007.83
#2015-10-02|1018.26
#2015-10-05|1046.35
#2015-10-06|1043.56
#2015-10-07|1051.49
#2015-10-08|1054.45
#2015-10-09|1051.68
#2015-10-12|1051.37
#2015-10-13|1045.37
#2015-10-14|1049.51
#2015-10-15|1063.93
#2015-10-16|1063.71
#2015-10-19|1062.36
#2015-10-20|1071.48
#2015-10-21|1036.35
#2015-10-22|1068.94
#2015-10-23|1082.00
#2015-10-26|1080.76
#2015-10-27|1073.42
#2015-10-28|1081.40
#2015-10-29|1079.65
#2015-10-30|1083.96
#2015-11-02|1100.87
#2015-11-03|1105.50
#2015-11-04|1111.39
#2015-11-05|1111.26
#2015-11-06|1114.72
#2015-11-09|1106.08
#2015-11-10|1099.30
#2015-11-11|1108.61
#2015-11-12|1087.05
#2015-11-13|1078.11
#2015-11-16|1095.82
#2015-11-17|1088.74
#2015-11-18|1111.45
#2015-11-19|1114.79
#2015-11-20|1120.29
#2015-11-23|1120.43
#2015-11-24|1118.72
#2015-11-25|1118.18
#2015-11-26| .
#2015-11-27|1125.94
#2015-11-30|1126.75
#2015-12-01|1134.97
#2015-12-02|1119.69
#2015-12-03|1103.70
#2015-12-04|1119.15
#2015-12-07|1112.28
#2015-12-08|1100.22
#2015-12-09|1085.06
#2015-12-10|1084.77
#2015-12-11|1070.80
#2015-12-14|1067.22
#2015-12-15|1072.56
#2015-12-16|1083.17
#2015-12-17|1070.57
#2015-12-18|1056.62
#2015-12-21|1068.53
#2015-12-22|1080.94
#2015-12-23|1096.83
#2015-12-24|1095.47
#2015-12-25| .
#2015-12-28|1092.01
#2015-12-29|1099.34
#2015-12-30|1091.74
#2015-12-31|1076.66
#2016-01-01| .
#2016-01-04|1055.76
#2016-01-05|1048.38
#2016-01-06|1022.21
#2016-01-07| 978.86
#2016-01-08| 961.14
#2016-01-11| 958.36
#2016-01-12| 970.38
#2016-01-13| 950.47
#2016-01-14| 958.04
#2016-01-15| 927.91
#2016-01-18| .
#2016-01-19| 923.91
#2016-01-20| 934.51
#2016-01-21| 945.90
#2016-01-22| 968.26
#2016-01-25| 950.86
#2016-01-26| 965.60
#2016-01-27| 954.76
#2016-01-28| 951.92
#2016-01-29| 978.87
#2016-02-01| 981.89
#2016-02-02| 952.45
#2016-02-03| 949.62
#2016-02-04| 971.06
#2016-02-05| 955.74
#2016-02-08| 934.65
#2016-02-09| 927.32
#2016-02-10| 940.84
#2016-02-11| 935.33
#2016-02-12| 952.21
#2016-02-15| .
#2016-02-16| 976.96
#2016-02-17| 995.39
#2016-02-18|1002.16
#2016-02-19|1004.72
#2016-02-22|1017.22
#2016-02-23|1005.34
#2016-02-24|1013.41
#2016-02-25|1019.19
#2016-02-26|1023.62
#2016-02-29|1017.39
#2016-03-01|1047.82
#2016-03-02|1052.43
#2016-03-03|1067.12
#2016-03-04|1065.11
#2016-03-07|1073.71
#2016-03-08|1051.00
#2016-03-09|1056.26
#2016-03-10|1048.21
#2016-03-11|1064.69
#2016-03-14|1060.30
#2016-03-15|1055.03
#2016-03-16|1065.36
#2016-03-17|1073.41
#2016-03-18|1089.66
#2016-03-21|1084.73
#2016-03-22|1086.01
#2016-03-23|1073.53
#2016-03-24|1073.54
#2016-03-25| .
#2016-03-28|1074.83
#2016-03-29|1083.38
#2016-03-30|1085.27
#2016-03-31|1091.67
#2016-04-01|1102.41
#2016-04-04|1089.74
#2016-04-05|1083.67
#2016-04-06|1093.70
#2016-04-07|1078.30
#2016-04-08|1086.15
#2016-04-11|1088.26
#2016-04-12|1092.59
#2016-04-13|1108.53
#2016-04-14|1103.07
#2016-04-15|1105.04
#2016-04-18|1106.68
#2016-04-19|1104.33
#2016-04-20|1088.63
#2016-04-21|1078.25
#2016-04-22|1080.41
#2016-04-25|1072.28
#2016-04-26|1082.52
#2016-04-27|1085.79
#2016-04-28|1064.61
#2016-04-29|1054.43
#2016-05-02|1053.98
#2016-05-03|1049.28
#2016-05-04|1042.99
#2016-05-05|1044.48
#2016-05-06|1046.05
#2016-05-09|1044.30
#2016-05-10|1055.89
#2016-05-11|1048.51
#2016-05-12|1043.56
#2016-05-13|1031.37
#2016-05-16|1043.11
#2016-05-17|1040.98
#2016-05-18|1042.60
#2016-05-19|1036.27
#2016-05-20|1044.20
#2016-05-23|1048.05
#2016-05-24|1067.16
#2016-05-25|1070.59
#2016-05-26|1074.47
#2016-05-27|1081.03
#2016-05-30| .
#2016-05-31|1087.52
#2016-06-01|1088.68
#2016-06-02|1095.26
#2016-06-03|1092.56
#2016-06-06|1101.69
#2016-06-07|1111.95
#2016-06-08|1119.16
#2016-06-09|1118.01
#2016-06-10|1102.74
#2016-06-13|1090.53
#2016-06-14|1089.20
#2016-06-15|1088.12
#2016-06-16|1088.25
#2016-06-17|1086.26
#2016-06-20|1100.58
#2016-06-21|1101.83
#2016-06-22|1102.95
#2016-06-23|1121.88
#2016-06-24|1052.95
#2016-06-27|1012.03
#2016-06-28|1024.27
#2016-06-29|1036.50
#2016-06-30|1058.40
#2016-07-01|1055.15
#2016-07-04| .
#2016-07-05|1033.55
#2016-07-06|1032.60
#2016-07-07|1043.02
#2016-07-08|1066.54
#2016-07-11|1067.34
#2016-07-12|1079.15
#2016-07-13|1079.10
#2016-07-14|1088.08
#2016-07-15|1100.04
#2016-07-18|1097.11
#2016-07-19|1095.41
#2016-07-20|1114.66
#2016-07-21|1110.86
#2016-07-22|1108.88
#2016-07-25|1104.83
#2016-07-26|1113.41
#2016-07-27|1110.22
#2016-07-28|1108.36
#2016-07-29|1108.91
#2016-08-01|1106.65
#2016-08-02|1079.58
#2016-08-03|1085.12
#2016-08-04|1084.20
#2016-08-05|1098.34
#2016-08-08|1101.64
#2016-08-09|1105.23
#2016-08-10|1106.06
#2016-08-11|1112.64
#2016-08-12|1113.59
#2016-08-15|1124.33
#2016-08-16|1113.34
#2016-08-17|1115.82
#2016-08-18|1125.38
#2016-08-19|1135.55
#2016-08-22|1136.75
#2016-08-23|1140.15
#2016-08-24|1138.78
#2016-08-25|1141.54
#2016-08-26|1141.71
#2016-08-29|1147.31
#2016-08-30|1147.84
#2016-08-31|1147.03
#2016-09-01|1145.79
#2016-09-02|1151.51
#2016-09-05| .
#2016-09-06|1144.50
#2016-09-07|1148.30
#2016-09-08|1141.06
#2016-09-09|1105.98
#2016-09-12|1118.25
#2016-09-13|1103.63
#2016-09-14|1103.73
#2016-09-15|1122.01
#2016-09-16|1116.79
#2016-09-19|1138.33
#2016-09-20|1135.21
#2016-09-21|1152.92
#2016-09-22|1164.99
#2016-09-23|1147.30
#2016-09-26|1139.19
#2016-09-27|1152.83
#2016-09-28|1157.18
#2016-09-29|1142.44
#2016-09-30|1154.93
#2016-10-03|1142.47
#2016-10-04|1143.24
#2016-10-05|1155.41
#2016-10-06|1159.81
#2016-10-07|1148.79
#2016-10-10|1146.38
#2016-10-11|1127.68
#2016-10-12|1124.59
#2016-10-13|1112.77
#2016-10-14|1115.29
#2016-10-17|1114.76
#2016-10-18|1118.67
#2016-10-19|1129.82
#2016-10-20|1135.99
#2016-10-21|1132.96
#2016-10-24|1144.39
#2016-10-25|1128.52
#2016-10-26|1134.53
#2016-10-27|1123.21
#2016-10-28|1124.17
#2016-10-31|1131.32
#2016-11-01|1130.27
#2016-11-02|1119.83
#2016-11-03|1113.10
#2016-11-04|1118.72
#2016-11-07|1151.30
#2016-11-08|1156.84
#2016-11-09|1171.57
#2016-11-10|1179.94
#2016-11-11|1190.26
#2016-11-14|1193.07
#2016-11-15|1198.75
#2016-11-16|1194.65
#2016-11-17|1198.52
#2016-11-18|1192.79
#2016-11-21|1195.41
#2016-11-22|1205.90
#2016-11-23|1210.13
#2016-11-24| .
#2016-11-25|1218.83
#2016-11-28|1211.38
#2016-11-29|1206.71
#2016-11-30|1208.01
#2016-12-01|1192.20
#2016-12-02|1197.98
#2016-12-05|1215.84
#2016-12-06|1218.88
#2016-12-07|1234.75
#2016-12-08|1245.25
#2016-12-09|1247.94
#2016-12-12|1241.25
#2016-12-13|1250.87
#2016-12-14|1238.44
#2016-12-15|1242.29
#2016-12-16|1237.36
#2016-12-19|1247.99
#2016-12-20|1255.65
#2016-12-21|1252.51
#2016-12-22|1248.65
#2016-12-23|1250.49
#2016-12-26| .
#2016-12-27|1254.31
#2016-12-28|1239.31
#2016-12-29|1239.83
#2016-12-30|1228.79
#2017-01-02| .
#2017-01-03|1231.67
#2017-01-04|1239.86
#2017-01-05|1230.29
#2017-01-06|1234.32
#2017-01-09|1219.13
#2017-01-10|1225.29
#2017-01-11|1234.52
#2017-01-12|1238.40
#2017-01-13|1244.72
#2017-01-16| .
#2017-01-17|1232.51
#2017-01-18|1243.73
#2017-01-19|1240.38
#2017-01-20|1244.50
#2017-01-23|1245.15
#2017-01-24|1264.32
#2017-01-25|1282.93
#2017-01-26|1272.29
#2017-01-27|1272.82
#2017-01-30|1267.31
#2017-01-31|1276.51
#2017-02-01|1275.35
#2017-02-02|1274.95
#2017-02-03|1291.85
#2017-02-06|1288.28
#2017-02-07|1282.92
#2017-02-08|1282.73
#2017-02-09|1295.81
#2017-02-10|1296.40
#2017-02-13|1298.17
#2017-02-14|1299.15
#2017-02-15|1305.52
#2017-02-16|1306.66
#2017-02-17|1308.71
#2017-02-20| .
#2017-02-21|1317.57
#2017-02-22|1315.39
#2017-02-23|1303.52
#2017-02-24|1315.36
#2017-02-27|1318.22
#2017-02-28|1305.00
#2017-03-01|1335.14
#2017-03-02|1325.45
#2017-03-03|1324.93
#2017-03-06|1311.78
#2017-03-07|1312.07
#2017-03-08|1313.07
#2017-03-09|1308.89
#2017-03-10|1316.97
#2017-03-13|1325.91
#2017-03-14|1319.56
#2017-03-15|1342.68
#2017-03-16|1341.70
#2017-03-17|1343.39
#2017-03-20|1336.66
#2017-03-21|1306.27
#2017-03-22|1315.93
#2017-03-23|1317.35
#2017-03-24|1317.05
#2017-03-27|1317.30
#2017-03-28|1327.16
#2017-03-29|1327.70
#2017-03-30|1338.12
#2017-03-31|1332.19
#2017-04-03|1317.68
#2017-04-04|1312.02
#2017-04-05|1298.28
#2017-04-06|1308.13
#2017-04-07|1305.82
#2017-04-10|1309.41
#2017-04-11|1311.33
#2017-04-12|1293.17
#2017-04-13|1283.97
#2017-04-14| .
#2017-04-17|1300.08
#2017-04-18|1302.48
#2017-04-19|1307.78
#2017-04-20|1324.96
#2017-04-21|1315.17
#2017-04-24|1340.50
#2017-04-25|1346.81
#2017-04-26|1350.75
#2017-04-27|1349.40
#2017-04-28|1333.77
#2017-05-01|1327.97
#2017-05-02|1318.88
#2017-05-03|1320.25
#2017-05-04|1329.38
#2017-05-05|1347.75
#2017-05-08|1353.11
#2017-05-09|1349.98
#2017-05-10|1355.84
#2017-05-11|1353.85
#2017-05-12|1343.15
#2017-05-15|1350.61
#2017-05-16|1358.31
#2017-05-17|1321.44
#2017-05-18|1319.53
#2017-05-19|1335.44
#2017-05-22|1347.10
#2017-05-23|1348.18
#2017-05-24|1359.85
#2017-05-25|1372.92
#2017-05-26|1372.21
#2017-05-29| .
#2017-05-30|1376.20
#2017-05-31|1369.47
#2017-06-01|1388.27
#2017-06-02|1393.56
#2017-06-05|1393.94
#2017-06-06|1391.71
#2017-06-07|1392.42
#2017-06-08|1404.38
#2017-06-09|1400.62
#2017-06-12|1387.57
#2017-06-13|1394.83
#2017-06-14|1391.02
#2017-06-15|1389.01
#2017-06-16|1386.37
#2017-06-19|1399.43
#2017-06-20|1382.93
#2017-06-21|1374.81
#2017-06-22|1374.67
#2017-06-23|1382.98
#2017-06-26|1383.60
#2017-06-27|1367.73
#2017-06-28|1384.16
#2017-06-29|1366.04
#2017-06-30|1372.92
#2017-07-03|1372.27
#2017-07-04| .
#2017-07-05|1378.55
#2017-07-06|1362.11
#2017-07-07|1378.65
#2017-07-10|1379.12
#2017-07-11|1380.68
#2017-07-12|1401.81
#2017-07-13|1401.92
#2017-07-14|1407.09
#2017-07-17|1410.51
#2017-07-18|1416.47
#2017-07-19|1432.24
#2017-07-20|1428.94
#2017-07-21|1422.06
#2017-07-24|1421.05
#2017-07-25|1437.65
#2017-07-26|1411.80
#2017-07-27|1412.54
#2017-07-28|1415.59
#2017-07-31|1408.02
#2017-08-01|1408.53
#2017-08-02|1418.14
#2017-08-03|1409.79
#2017-08-04|1411.15
#2017-08-07|1416.05
#2017-08-08|1410.60
#2017-08-09|1408.91
#2017-08-10|1372.89
#2017-08-11|1373.57
#2017-08-14|1389.63
#2017-08-15|1380.56
#2017-08-16|1387.89
#2017-08-17|1365.15
#2017-08-18|1358.21
#2017-08-21|1358.96
#2017-08-22|1373.84
#2017-08-23|1371.36
#2017-08-24|1371.31
#2017-08-25|1377.30
#2017-08-28|1373.15
#2017-08-29|1381.99
#2017-08-30|1397.46
#2017-08-31|1413.08
#2017-09-01|1414.48
#2017-09-04| .
#2017-09-05|1403.71
#2017-09-06|1404.65
#2017-09-07|1400.36
#2017-09-08|1403.26
#2017-09-11|1431.31
#2017-09-12|1439.04
#2017-09-13|1439.55
#2017-09-14|1439.55
#2017-09-15|1448.79
#2017-09-18|1455.99
#2017-09-19|1461.13
#2017-09-20|1458.45
#2017-09-21|1451.41
#2017-09-22|1453.84
#2017-09-25|1435.16
#2017-09-26|1442.39
#2017-09-27|1454.92
#2017-09-28|1459.87
#2017-09-29|1469.10
#2017-10-02|1479.78
#2017-10-03|1489.64
#2017-10-04|1497.46
#2017-10-05|1501.58
#2017-10-06|1504.48
#2017-10-09|1504.49
#2017-10-10|1506.63
#2017-10-11|1508.86
#2017-10-12|1524.29
#2017-10-13|1518.77
#2017-10-16|1520.72
#2017-10-17|1516.15
#2017-10-18|1519.72
#2017-10-19|1511.63
#2017-10-20|1522.26
#2017-10-23|1517.22
#2017-10-24|1531.62
#2017-10-25|1527.48
#2017-10-26|1514.87
#2017-10-27|1524.14
#2017-10-30|1521.77
#2017-10-31|1544.65
#2017-11-01|1535.49
#2017-11-02|1528.73
#2017-11-03|1541.08
#2017-11-06|1549.04
#2017-11-07|1551.72
#2017-11-08|1559.34
#2017-11-09|1547.94
#2017-11-10|1563.25
#2017-11-13|1563.02
#2017-11-14|1566.00
#2017-11-15|1545.18
#2017-11-16|1575.04
#2017-11-17|1577.46
#2017-11-20|1589.11
#2017-11-21|1599.99
#2017-11-22|1590.16
#2017-11-23| .
#2017-11-24|1597.97
#2017-11-27|1589.53
#2017-11-28|1606.00
#2017-11-29|1584.65
#2017-11-30|1594.13
#2017-12-01|1580.43
#2017-12-04|1562.27
#2017-12-05|1550.89
#2017-12-06|1543.16
#2017-12-07|1562.52
#2017-12-08|1575.70
#2017-12-11|1576.82
#2017-12-12|1579.94
#2017-12-13|1576.18
#2017-12-14|1568.49
#2017-12-15|1581.72
#2017-12-18|1593.92
#2017-12-19|1587.76
#2017-12-20|1594.70
#2017-12-21|1588.43
#2017-12-22|1579.24
#2017-12-25| .
#2017-12-26|1574.26
#2017-12-27|1577.37
#2017-12-28|1579.75
#2017-12-29|1572.96
#2018-01-01| .
#2018-01-02|1580.06
#2018-01-03|1601.69
#2018-01-04|1607.82
#2018-01-05|1629.73
#2018-01-08|1646.36
#2018-01-09|1641.07
#2018-01-10|1625.82
#2018-01-11|1647.19
#2018-01-12|1661.08
#2018-01-15| .
#2018-01-16|1655.76
#2018-01-17|1673.14
#2018-01-18|1666.80
#2018-01-19|1686.00
#2018-01-22|1677.40
#2018-01-23|1662.96
#2018-01-24|1659.02
#2018-01-25|1651.18
#2018-01-26|1674.17
#2018-01-29|1659.15
#2018-01-30|1648.63
#2018-01-31|1645.49
#2018-02-01|1653.80
#2018-02-02|1623.28
#2018-02-05|1565.73
#2018-02-06|1581.05
#2018-02-07|1575.49
#2018-02-08|1509.70
#2018-02-09|1527.55
#2018-02-12|1557.53
#2018-02-13|1558.25
#2018-02-14|1584.63
#2018-02-15|1612.35
#2018-02-16|1613.80
#2018-02-19| .
#2018-02-20|1624.22
#2018-02-21|1620.03
#2018-02-22|1614.86
#2018-02-23|1611.77
#2018-02-26|1637.73
#2018-02-27|1629.68
#2018-02-28|1610.65
#2018-03-01|1571.46
#2018-03-02|1583.37
#2018-03-05|1584.54
#2018-03-06|1597.24
#2018-03-07|1600.08
#2018-03-08|1602.62
#2018-03-09|1643.82
#2018-03-12|1641.55
#2018-03-13|1632.37
#2018-03-14|1621.84
#2018-03-15|1625.39
#2018-03-16|1637.44
#2018-03-19|1609.21
#2018-03-20|1622.83
#2018-03-21|1621.25
#2018-03-22|1564.73
#2018-03-23|1513.73
#2018-03-26|1543.61
#2018-03-27|1523.91
#2018-03-28|1506.44
#2018-03-29|1545.07
#2018-03-30| .
#2018-04-02|1498.17
#2018-04-03|1516.65
#2018-04-04|1522.59
#2018-04-05|1529.02
#2018-04-06|1487.72
#2018-04-09|1496.44
#2018-04-10|1531.27
#2018-04-11|1527.41
#2018-04-12|1538.94
#2018-04-13|1533.35
#2018-04-16|1541.46
#2018-04-17|1554.79
#2018-04-18|1569.36
#2018-04-19|1549.36
#2018-04-20|1534.10
#2018-04-23|1525.16
#2018-04-24|1485.74
#2018-04-25|1464.35
#2018-04-26|1453.80
#2018-04-27|1446.72
#2018-04-30|1430.09
#2018-05-01|1432.84
#2018-05-02|1444.11
#2018-05-03|1436.84
#2018-05-04|1457.31
#2018-05-07|1459.84
#2018-05-08|1463.12
#2018-05-09|1471.00
#2018-05-10|1486.18
#2018-05-11|1488.73
#2018-05-14|1491.49
#2018-05-15|1488.56
#2018-05-16|1493.24
#2018-05-17|1493.37
#2018-05-18|1485.27
#2018-05-21|1500.46
#2018-05-22|1493.26
#2018-05-23|1493.88
#2018-05-24|1492.09
#2018-05-25|1488.69
#2018-05-28| .
#2018-05-29|1481.88
#2018-05-30|1494.71
#2018-05-31|1475.05
#2018-06-01|1495.40
#2018-06-04|1497.19
#2018-06-05|1515.88
#2018-06-06|1533.91
#2018-06-07|1538.25
#2018-06-08|1537.79
#2018-06-11|1542.19
#2018-06-12|1546.12
#2018-06-13|1542.08
#2018-06-14|1561.69
#2018-06-15|1559.91
#2018-06-18|1547.09
#2018-06-19|1526.45
#2018-06-20|1526.90
#2018-06-21|1508.42
#2018-06-22|1512.15
#2018-06-25|1486.79
#2018-06-26|1490.32
#2018-06-27|1468.76
#2018-06-28|1455.61
#2018-06-29|1463.08
#2018-07-02|1464.55
#2018-07-03|1457.10
#2018-07-04| .
#2018-07-05|1480.39
#2018-07-06|1483.36
#2018-07-09|1508.53
#2018-07-10|1516.20
#2018-07-11|1483.72
#2018-07-12|1503.58
#2018-07-13|1502.28
#2018-07-16|1496.15
#2018-07-17|1509.05
#2018-07-18|1513.10
#2018-07-19|1510.11
#2018-07-20|1499.67
#2018-07-23|1495.56
#2018-07-24|1514.14
#2018-07-25|1537.00
#2018-07-26|1553.42
#2018-07-27|1539.87
#2018-07-30|1521.99
#2018-07-31|1534.68
#2018-08-01|1524.96
#2018-08-02|1532.91
#2018-08-03|1536.96
#2018-08-06|1544.93
#2018-08-07|1560.35
#2018-08-08|1553.36
#2018-08-09|1550.11
#2018-08-10|1542.76
#2018-08-13|1544.60
#2018-08-14|1560.48
#2018-08-15|1553.17
#2018-08-16|1558.55
#2018-08-17|1564.39
#2018-08-20|1573.31
#2018-08-21|1583.04
#2018-08-22|1566.70
#2018-08-23|1560.37
#2018-08-24|1567.49
#2018-08-27|1586.89
#2018-08-28|1591.77
#2018-08-29|1586.92
#2018-08-30|1575.04
#2018-08-31|1577.48
#2018-09-03| .
#2018-09-04|1569.21
#2018-09-05|1579.25
#2018-09-06|1568.59
#2018-09-07|1571.32
#2018-09-10|1586.77
#2018-09-11|1587.51
#2018-09-12|1577.88
#2018-09-13|1590.15
#2018-09-14|1591.24
#2018-09-17|1587.06
#2018-09-18|1570.60
#2018-09-19|1581.65
#2018-09-20|1595.48
#2018-09-21|1590.84
#2018-09-24|1571.87
#2018-09-25|1551.15
#2018-09-26|1537.22
#2018-09-27|1530.76
#2018-09-28|1533.83
#2018-10-01|1527.61
#2018-10-02|1525.45
#2018-10-03|1527.74
#2018-10-04|1508.16
#2018-10-05|1481.18
#2018-10-08|1466.88
#2018-10-09|1455.43
#2018-10-10|1407.90
#2018-10-11|1378.70
#2018-10-12|1391.76
#2018-10-15|1391.64
#2018-10-16|1424.61
#2018-10-17|1414.83
#2018-10-18|1388.94
#2018-10-19|1370.78
#2018-10-22|1371.91
#2018-10-23|1356.05
#2018-10-24|1312.94
#2018-10-25|1344.53
#2018-10-26|1327.44
#2018-10-29|1328.15
#2018-10-30|1371.08
#2018-10-31|1382.76
#2018-11-01|1419.79
#2018-11-02|1417.25
#2018-11-05|1418.64
#2018-11-06|1420.07
#2018-11-07|1443.23
#2018-11-08|1445.10
#2018-11-09|1426.10
#2018-11-12|1382.48
#2018-11-13|1385.74
#2018-11-14|1369.10
#2018-11-15|1390.15
#2018-11-16|1402.69
#2018-11-19|1364.55
#2018-11-20|1348.04
#2018-11-21|1366.68
#2018-11-22| .
#2018-11-23|1365.16
#2018-11-26|1375.68
#2018-11-27|1358.44
#2018-11-28|1390.25
#2018-11-29|1394.98
#2018-11-30|1411.01
#2018-12-03|1434.63
#2018-12-04|1371.48
#2018-12-05| .
#2018-12-06|1375.57
#2018-12-07|1344.28
#2018-12-10|1351.27
#2018-12-11|1340.52
#2018-12-12|1356.14
#2018-12-13|1342.22
#2018-12-14|1324.52
#2018-12-17|1305.99
#2018-12-18|1309.73
#2018-12-19|1288.96
#2018-12-20|1270.58
#2018-12-21|1255.39
#2018-12-24|1225.69
#2018-12-25| .
#2018-12-26|1279.47
#2018-12-27|1304.62
#2018-12-28|1302.25
#2018-12-31|1315.94
#2019-01-01| .
#2019-01-02|1311.04
#2019-01-03|1251.72
#2019-01-04|1290.00
#2019-01-07|1307.11
#2019-01-08|1313.64
#2019-01-09|1336.91
#2019-01-10|1358.67
#2019-01-11|1364.09
#2019-01-14|1354.27
#2019-01-15|1354.97
#2019-01-16|1364.39
#2019-01-17|1378.79
#2019-01-18|1401.21
#2019-01-21| .
#2019-01-22|1369.21
#2019-01-23|1356.25
#2019-01-24|1389.00
#2019-01-25|1409.23
#2019-01-28|1403.67
#2019-01-29|1400.24
#2019-01-30|1417.66
#2019-01-31|1425.29
#2019-02-01|1432.72
#2019-02-04|1437.51
#2019-02-05|1458.80
#2019-02-06|1470.99
#2019-02-07|1459.89
#2019-02-08|1460.62
#2019-02-11|1461.83
#2019-02-12|1485.86
#2019-02-13|1491.87
#2019-02-14|1482.42
#2019-02-15|1501.08
#2019-02-18| .
#2019-02-19|1494.95
#2019-02-20|1507.07
#2019-02-21|1506.85
#2019-02-22|1539.72
#2019-02-25|1548.08
#2019-02-26|1533.61
#2019-02-27|1531.67
#2019-02-28|1525.84
#2019-03-01|1542.17
#2019-03-04|1534.88
#2019-03-05|1531.58
#2019-03-06|1516.97
#2019-03-07|1503.24
#2019-03-08|1499.25
#2019-03-11|1522.97
#2019-03-12|1522.80
#2019-03-13|1536.19
#2019-03-14|1530.96
#2019-03-15|1542.22
#2019-03-18|1541.52
#2019-03-19|1542.58
#2019-03-20|1527.32
#2019-03-21|1553.08
#2019-03-22|1504.95
#2019-03-25|1499.33
#2019-03-26|1512.05
#2019-03-27|1498.78
#2019-03-28|1498.73
#2019-03-29|1510.04
#2019-04-01|1557.07
#2019-04-02|1569.41
#2019-04-03|1594.05
#2019-04-04|1605.08
#2019-04-05|1616.23
#2019-04-08|1624.08
#2019-04-09|1601.50
#2019-04-10|1613.19
#2019-04-11|1625.56
#2019-04-12|1642.84
#2019-04-15|1642.15
#2019-04-16|1652.15
#2019-04-17|1650.92
#2019-04-18|1657.31
#2019-04-19| .
#2019-04-22|1643.18
#2019-04-23|1667.77
#2019-04-24|1691.05
#2019-04-25|1665.75
#2019-04-26|1668.61
#2019-04-29|1657.62
#2019-04-30|1673.00
#2019-05-01|1656.84
#2019-05-02|1646.18
#2019-05-03|1676.37
#2019-05-06|1653.12
#2019-05-07|1620.95
#2019-05-08|1600.82
#2019-05-09|1594.78
#2019-05-10|1595.16
#2019-05-13|1540.20
#2019-05-14|1555.04
#2019-05-15|1570.96
#2019-05-16|1574.30
#2019-05-17|1550.48
#2019-05-20|1528.07
#2019-05-21|1553.18
#2019-05-22|1534.29
#2019-05-23|1506.39
#2019-05-24|1508.30
#2019-05-27| .
#2019-05-28|1499.05
#2019-05-29|1489.81
#2019-05-30|1500.94
#2019-05-31|1462.96
#2019-06-03|1477.59
#2019-06-04|1525.09
#2019-06-05|1538.39
#2019-06-06|1553.61
#2019-06-07|1574.81
#2019-06-10|1598.47
#2019-06-11|1601.86
#2019-06-12|1601.20
#2019-06-13|1613.80
#2019-06-14|1586.06
#2019-06-17|1579.38
#2019-06-18|1615.17
#2019-06-19|1630.44
#2019-06-20|1659.26
#2019-06-21|1648.45
#2019-06-24|1647.29
#2019-06-25|1636.49
#2019-06-26|1649.17
#2019-06-27|1661.76
#2019-06-28|1674.39
#2019-07-01|1697.25
#2019-07-02|1682.62
#2019-07-03|1687.79
#2019-07-04| .
#2019-07-05|1680.35
#2019-07-08|1658.70
#2019-07-09|1660.04
#2019-07-10|1656.46
#2019-07-11|1639.61
#2019-07-12|1671.58
#2019-07-15|1669.29
#2019-07-16|1643.50
#2019-07-17|1622.38
#2019-07-18|1627.05
#2019-07-19|1627.45
#2019-07-22|1637.13
#2019-07-23|1664.24
#2019-07-24|1653.87
#2019-07-25|1649.59
#2019-07-26|1668.57
#2019-07-29|1671.41
#2019-07-30|1671.66
#2019-07-31|1646.94
#2019-08-01|1617.56
#2019-08-02|1594.29
#2019-08-05|1543.40
#2019-08-06|1562.19
#2019-08-07|1568.66
#2019-08-08|1589.60
#2019-08-09|1567.23
#2019-08-12|1546.61
#2019-08-13|1574.71
#2019-08-14|1527.09
#2019-08-15|1518.56
#2019-08-16|1558.88
#2019-08-19|1579.62
#2019-08-20|1561.41
#2019-08-21|1578.00
#2019-08-22|1579.30
#2019-08-23|1537.39
#2019-08-26|1538.15
#2019-08-27|1535.11
#2019-08-28|1539.77
#2019-08-29|1581.64
#2019-08-30|1581.15
#2019-09-02| .
#2019-09-03|1551.26
#2019-09-04|1582.04
#2019-09-05|1639.45
#2019-09-06|1643.72
#2019-09-09|1642.08
#2019-09-10|1644.66
#2019-09-11|1667.42
#2019-09-12|1676.97
#2019-09-13|1681.51
#2019-09-16|1668.41
#2019-09-17|1659.72
#2019-09-18|1657.74
#2019-09-19|1653.47
#2019-09-20|1642.88
#2019-09-23|1641.75
#2019-09-24|1639.10
#2019-09-25|1665.20
#2019-09-26|1668.00
#2019-09-27|1656.84
#2019-09-30|1665.88
#2019-10-01|1637.15
#2019-10-02|1604.10
#2019-10-03|1618.68
#2019-10-04|1635.80
#2019-10-07|1618.41
#2019-10-08|1582.62
#2019-10-09|1603.88
#2019-10-10|1613.01
#2019-10-11|1641.44
#2019-10-14|1642.36
#2019-10-15|1669.57
#2019-10-16|1674.66
#2019-10-17|1683.33
#2019-10-18|1681.59
#2019-10-21|1701.54
#2019-10-22|1694.99
#2019-10-23|1701.99
#2019-10-24|1720.09
#2019-10-25|1714.09
#2019-10-28|1728.84
#2019-10-29|1730.69
#2019-10-30|1700.36
#2019-10-31|1708.24
#2019-11-01|1741.36
#2019-11-04|1775.09
#2019-11-05|1777.45
#2019-11-06|1762.32
#2019-11-07|1760.43
#2019-11-08|1762.83
#2019-11-11|1756.59
#2019-11-12|1750.04
#2019-11-13|1753.38
#2019-11-14|1745.11
#2019-11-15|1759.57
#2019-11-18|1752.43
#2019-11-19|1758.43
#2019-11-20|1744.31
#2019-11-21|1738.73
#2019-11-22|1734.95
#2019-11-25|1766.27
#2019-11-26|1770.79
#2019-11-27|1776.89
#2019-11-28|1776.89
#2019-11-29|1763.44
#2019-12-02|1746.13
#2019-12-03|1727.75
#2019-12-04|1749.96
#2019-12-05|1755.69
#2019-12-06|1771.95
#2019-12-09|1766.74
#2019-12-10|1770.91
#2019-12-11|1792.75
#2019-12-12|1816.75
#2019-12-13|1803.50
#2019-12-16|1819.81
#2019-12-17|1827.57
#2019-12-18|1816.78
#2019-12-19|1824.09
#2019-12-20|1828.70
#2019-12-23|1825.22
#2019-12-24|1825.11
#2019-12-25| .
#2019-12-26|1840.22
#2019-12-27|1838.62
#2019-12-30|1836.13
#2019-12-31|1836.70
#2020-01-01| .
#2020-01-02|1855.38
#2020-01-03|1833.64
#2020-01-06|1823.31
#2020-01-07|1841.32
#2020-01-08|1849.41
#2020-01-09|1854.14
#2020-01-10|1852.62
#2020-01-13|1863.86
#2020-01-14|1877.35
#2020-01-15|1862.10
#2020-01-16|1879.49
#2020-01-17|1878.53
#2020-01-20| .
#2020-01-21|1864.19
#2020-01-22|1859.66
#2020-01-23|1865.78
#2020-01-24|1841.86
#2020-01-27|1798.32
#2020-01-28|1815.60
#2020-01-29|1808.14
#2020-01-30|1781.93
#2020-01-31|1729.36
#2020-02-03|1749.24
#2020-02-04|1787.34
#2020-02-05|1807.19
#2020-02-06|1787.97
#2020-02-07|1765.76
#2020-02-10|1769.95
#2020-02-11|1779.88
#2020-02-12|1800.50
#2020-02-13|1793.93
#2020-02-14|1781.55
#2020-02-17| .
#2020-02-18|1750.09
#2020-02-19|1765.35
#2020-02-20|1767.68
#2020-02-21|1738.12
#2020-02-24|1671.74
#2020-02-25|1631.50
#2020-02-26|1625.94
#2020-02-27|1566.70
#2020-02-28|1558.95
#2020-03-02|1612.02
#2020-03-03|1574.48
#2020-03-04|1634.87
#2020-03-05|1574.55
#2020-03-06|1544.14
#2020-03-09|1437.35
#2020-03-10|1517.76
#2020-03-11|1417.34
#2020-03-12|1282.86
#2020-03-13|1358.16
#2020-03-16|1181.40
#2020-03-17|1222.32
#2020-03-18|1086.99
#2020-03-19|1120.81
#2020-03-20|1106.26
#2020-03-23|1078.38
#2020-03-24|1192.38
#2020-03-25|1234.77
#2020-03-26|1316.53
#2020-03-27|1228.61
#2020-03-30|1263.50
#2020-03-31|1236.47
#2020-04-01|1165.04
#2020-04-02|1166.48
#2020-04-03|1153.56
#2020-04-06|1273.53
#2020-04-07|1271.92
#2020-04-08|1332.00
#2020-04-09|1362.96
#2020-04-10|1362.96
#2020-04-13|1333.61
#2020-04-14|1360.71
#2020-04-15|1301.00
#2020-04-16|1292.44
#2020-04-17|1346.29
#2020-04-20|1308.12
#2020-04-21|1256.47
#2020-04-22|1311.50
#2020-04-23|1333.69
#2020-04-24|1363.97
#2020-04-27|1410.93
#2020-04-28|1422.35
#2020-04-29|1496.71
#2020-04-30|1434.62
#2020-05-01|1386.35
#2020-05-04|1365.35
#2020-05-05|1389.40
#2020-05-06|1393.01
#2020-05-07|1421.35
#2020-05-08|1466.47
#2020-05-11|1436.72
#2020-05-12|1387.53
#2020-05-13|1336.80
#2020-05-14|1356.04
#2020-05-15|1355.20
#2020-05-18|1453.90
#2020-05-19|1453.10
#2020-05-20|1485.99
#2020-05-21|1459.75
#2020-05-22|1460.07
#2020-05-25|1460.07
#2020-05-26|1521.52
#2020-05-27|1560.17
#2020-05-28|1544.58
#2020-05-29|1539.20
#2020-06-01|1572.96
#2020-06-02|1595.97
#2020-06-03|1659.36
#2020-06-04|1656.94
#2020-06-05|1726.53
#2020-06-08|1717.81
#2020-06-09|1666.33
#2020-06-10|1629.68
#2020-06-11|1517.64
#2020-06-12|1525.40
#2020-06-15|1546.04
#2020-06-16|1580.84
#2020-06-17|1573.48
#2020-06-18|1564.13
#2020-06-19|1556.39
#2020-06-22|1564.78
#2020-06-23|1566.53
#2020-06-24|1504.96
#2020-06-25|1519.43
#2020-06-26|1503.47
#2020-06-29|1535.34
#2020-06-30|1554.94
#2020-07-01|1528.85
#2020-07-02|1543.28
#2020-07-03| .
#2020-07-06|1575.16
#2020-07-07|1547.42
#2020-07-08|1543.13
#2020-07-09|1530.18
#2020-07-10|1530.11
#2020-07-13|1531.04
#2020-07-14|1565.89
#2020-07-15|1620.21
#2020-07-16|1615.70
#2020-07-17|1629.43
#2020-07-20|1625.03
#2020-07-21|1635.36
#2020-07-22|1651.10
#2020-07-23|1661.77
#2020-07-24|1640.96
#2020-07-27|1682.73
#2020-07-28|1637.19
#2020-07-29|1676.93
#2020-07-30|1667.84
#2020-07-31|1683.01
#2020-08-03|1703.54
#2020-08-04|1724.13
#2020-08-05|1741.88
#2020-08-06|1732.91
#2020-08-07|1737.05
#2020-08-10|1755.25
#2020-08-11|1768.91
#2020-08-12|1781.74
#2020-08-13|1784.07
#2020-08-14|1769.44
#2020-08-17|1772.75
#2020-08-18|1754.75
#2020-08-19|1756.93
#2020-08-20|1729.34
#2020-08-21|1743.87
#2020-08-24|1764.46
#2020-08-25|1764.94
#2020-08-26|1772.42
#2020-08-27|1763.07
#2020-08-28|1794.27
#2020-08-31|1777.61
#2020-09-01|1794.86
#2020-09-02|1836.11
#2020-09-03|1771.56
#2020-09-04|1772.36
#2020-09-07| .
#2020-09-08|1714.46
#2020-09-09|1751.10
#2020-09-10|1722.42
#2020-09-11|1731.45
#2020-09-14|1765.89
#2020-09-15|1791.41
#2020-09-16|1803.68
#2020-09-17|1801.26
#2020-09-18|1772.54
#2020-09-21|1719.74
#2020-09-22|1731.96
#2020-09-23|1692.52
#2020-09-24|1703.92
#2020-09-25|1725.37
#2020-09-28|1762.50
#2020-09-29|1767.90
#2020-09-30|1777.43
#2020-10-01|1794.14
#2020-10-02|1791.44
#2020-10-05|1836.44
#2020-10-06|1833.72
#2020-10-07|1890.67
#2020-10-08|1909.48
#2020-10-09|1914.76
#2020-10-12|1917.73
#2020-10-13|1905.61
#2020-10-14|1896.51
#2020-10-15|1912.86
#2020-10-16|1922.81
#2020-10-19|1888.79
#2020-10-20|1902.10
#2020-10-21|1901.81
#2020-10-22|1932.96
#2020-10-23|1941.95
#2020-10-26|1888.22
#2020-10-27|1849.40
#2020-10-28|1779.56
#2020-10-29|1796.12
#2020-10-30|1798.11
#2020-11-02|1830.19
#2020-11-03|1873.25
#2020-11-04|1871.73
#2020-11-05|1929.34
#2020-11-06|1940.39
#2020-11-09|1966.05
#2020-11-10|1976.47
#2020-11-11|2000.50
#2020-11-12|1947.74
#2020-11-13|2001.55
#2020-11-16|2046.53
#2020-11-17|2043.23
#2020-11-18|2025.81
#2020-11-19|2048.57
#2020-11-20|2045.28
#2020-11-23|2069.11
#2020-11-24|2124.44
#2020-11-25|2104.94
#2020-11-26|2104.94
#2020-11-27|2113.20
#2020-11-30|2105.02
#2020-12-01|2114.70
#2020-12-02|2128.04
#2020-12-03|2135.40
#2020-12-04|2167.43
#2020-12-07|2154.85
#2020-12-08|2165.16
#2020-12-09|2157.01
#2020-12-10|2138.19
#2020-12-11|2110.65
#2020-12-14|2121.61
#2020-12-15|2144.03
#2020-12-16|2113.85
#2020-12-17|2134.71
#2020-12-18|2126.34
#2020-12-21|2112.72
#2020-12-22|2109.94
#2020-12-23|2129.11
#2020-12-24|2129.50
#2020-12-25|2129.50
#2020-12-28|2131.48
#2020-12-29|2102.48
#2020-12-30|2125.54
#2020-12-31|2138.03
#2021-01-01|2138.03
#2021-01-04|2103.93
#2021-01-05|2145.91
#2021-01-06|2202.11
#2021-01-07|2235.40
#2021-01-08|2246.55
#2021-01-11|2255.33
#2021-01-12|2247.09
#2021-01-13|2241.34
#2021-01-14|2261.68
#2021-01-15|2228.50
#2021-01-18|2228.50
#2021-01-19|2259.23
#2021-01-20|2270.31
#2021-01-21|2256.71
#2021-01-22|2230.06
#2021-01-25|2239.02
#2021-01-26|2176.59
#2021-01-27|2095.73
#2021-01-28|2123.18
#2021-01-29|2101.32
#2021-02-01|2137.13
#2021-02-02|2150.30
#2021-02-03|2169.80
#2021-02-04|2198.15
#2021-02-05|2199.11
#2021-02-08|2234.06
#2021-02-09|2204.04
#2021-02-10|2193.79
#2021-02-11|2210.44
#2021-02-12|2238.53
#2021-02-15|2238.53
#2021-02-16|2280.31
#2021-02-17|2243.50
#2021-02-18|2215.90
#2021-02-19|2246.65
#2021-02-22|2207.11
#2021-02-23|2184.40
#2021-02-24|2227.03
#2021-02-25|2156.30
#2021-02-26|2194.50
#2021-03-01|2267.97
#2021-03-02|2250.49
#2021-03-03|2203.86
#2021-03-04|2120.31
#2021-03-05|2155.35
#2021-03-08|2145.93
#2021-03-09|2192.03
#2021-03-10|2202.74
#2021-03-11|2256.71
#2021-03-12|2268.06
#2021-03-15|2323.86
#2021-03-16|2309.11
#2021-03-17|2314.55
#2021-03-18|2297.20
#2021-03-19|2276.15
#2021-03-22|2275.10
#2021-03-23|2202.48
#2021-03-24|2217.23
#2021-03-25|2251.36
#2021-03-26|2333.88
#2021-03-29|2314.50
#2021-03-30|2312.85
#2021-03-31|2332.44
#2021-04-01|2362.69
#2021-04-02|2362.69
#2021-04-05|2418.78
#2021-04-06|2397.65
#2021-04-07|2365.93
#2021-04-08|2389.32
#2021-04-09|2397.55
#2021-04-12|2393.48
#2021-04-13|2384.36
#2021-04-14|2386.31
#2021-04-15|2410.56
#2021-04-16|2419.87
#2021-04-19|2395.37
#2021-04-20|2362.12
#2021-04-21|2412.08
#2021-04-22|2391.17
#2021-04-23|2433.22
#2021-04-26|2444.10
#2021-04-27|2414.78
#2021-04-28|2405.91
#2021-04-29|2442.44
#2021-04-30|2381.18
#2021-05-03|2372.51
#2021-05-04|2368.00
#2021-05-05|2391.15
#2021-05-06|2402.31
#2021-05-07|2440.24
#2021-05-10|2396.99
#2021-05-11|2369.11
#2021-05-12|2275.60
#2021-05-13|2317.91
#2021-05-14|2360.50
#2021-05-17|2365.13
#2021-05-18|2331.18
#2021-05-19|2343.26
#2021-05-20|2368.28
#2021-05-21|2361.26
#2021-05-24|2389.50
#2021-05-25|2379.77
#2021-05-26|2385.67
#2021-05-27|2388.48
#2021-05-28|2396.03
#2021-05-31|2396.03
#2021-06-01|2403.33
#2021-06-02|2400.51
#2021-06-03|2403.18
#2021-06-04|2435.59
#2021-06-07|2412.56
#2021-06-08|2414.28
#2021-06-09|2394.46
#2021-06-10|2409.74
#2021-06-11|2415.58
#2021-06-14|2384.15
#2021-06-15|2374.44
#2021-06-16|2354.37
#2021-06-17|2322.55
#2021-06-18|2264.11
#2021-06-21|2303.50
#2021-06-22|2318.75
#2021-06-23|2330.53
#2021-06-24|2352.79
#2021-06-25|2351.36
#2021-06-28|2357.95
#2021-06-29|2369.51
#2021-06-30|2367.79
#2021-07-01|2383.10
#2021-07-02|2403.51
#2021-07-05|2403.51
#2021-07-06|2366.11
#2021-07-07|2382.66
#2021-07-08|2349.36
#2021-07-09|2398.97
#2021-07-12|2402.05
#2021-07-13|2382.18
#2021-07-14|2387.11
#2021-07-15|2363.73
#2021-07-16|2321.24
#2021-07-19|2293.94
#2021-07-20|2344.86
#2021-07-21|2401.71
#2021-07-22|2384.10
#2021-07-23|2412.23
#2021-07-26|2407.78
#2021-07-27|2387.48
#2021-07-28|2428.31
#2021-07-29|2489.90
#2021-07-30|2506.09
#2021-08-02|2498.53
#2021-08-03|2526.25
#2021-08-04|2518.36
#2021-08-05|2507.39
#2021-08-06|2499.14
#2021-08-09|2492.95
#2021-08-10|2497.02
#2021-08-11|2509.82
#2021-08-12|2505.85
#2021-08-13|2501.97
#2021-08-16|2513.75
#2021-08-17|2491.36
#2021-08-18|2487.71
#2021-08-19|2482.20
#2021-08-20|2486.48
#2021-08-23|2512.51
#2021-08-24|2522.27
#2021-08-25|2530.15
#2021-08-26|2518.71
#2021-08-27|2555.77
#2021-08-30|2552.33
#2021-08-31|2530.53
#2021-09-01|2513.67
#2021-09-02|2528.87
#2021-09-03|2520.80
#2021-09-06|2520.80
#2021-09-07|2503.55
#2021-09-08|2477.83
#2021-09-09|2461.32
#2021-09-10|2463.71
#2021-09-13|2475.86
#2021-09-14|2449.30
#2021-09-15|2464.01
#2021-09-16|2465.02
#2021-09-17|2431.48
#2021-09-20|2389.87
#2021-09-21|2367.57
#2021-09-22|2403.55
#2021-09-23|2447.44
#2021-09-24|2461.14
#2021-09-27|2464.46
#2021-09-28|2407.58
#2021-09-29|2364.29
#2021-09-30|2333.01
#2021-10-01|2383.84
#2021-10-04|2354.75
#2021-10-05|2394.56
#2021-10-06|2387.75
#2021-10-07|2426.60
#2021-10-08|2425.84
#2021-10-11|2417.97
#2021-10-12|2373.89
#2021-10-13|2382.12
#2021-10-14|2454.60
#2021-10-15|2464.38
#2021-10-18|2467.71
#2021-10-19|2473.06
#2021-10-20|2482.32
#2021-10-21|2508.61
#2021-10-22|2489.44
#2021-10-25|2495.13
#2021-10-26|2454.08
#2021-10-27|2378.82
#2021-10-28|2410.92
#2021-10-29|2418.56
#2021-11-01|2471.04
#2021-11-02|2488.32
#2021-11-03|2507.11
#2021-11-04|2518.48
#2021-11-05|2583.80
#2021-11-08|2580.55
#2021-11-09|2596.09
#2021-11-10|2589.62
#2021-11-11|2619.62
#2021-11-12|2653.25
#2021-11-15|2652.68
#2021-11-16|2659.60
#2021-11-17|2651.66
#2021-11-18|2641.98
#2021-11-19|2635.04
#2021-11-22|2625.82
#2021-11-23|2630.45
#2021-11-24|2616.82
#2021-11-25|2616.82
#2021-11-26|2540.31
#2021-11-29|2582.50
#2021-11-30|2500.25
#2021-12-01|2481.72
#2021-12-02|2539.95
#2021-12-03|2525.11
#2021-12-06|2559.53
#2021-12-07|2598.24
#2021-12-08|2599.19
#2021-12-09|2570.06
#2021-12-10|2608.23
#2021-12-13|2572.64
#2021-12-14|2553.13
#2021-12-15|2599.87
#2021-12-16|2581.81
#2021-12-17|2552.51
#2021-12-20|2506.51
#2021-12-21|2563.42
#2021-12-22|2577.92
#2021-12-23|2609.76
#2021-12-24|2609.76
#2021-12-27|2668.59
#2021-12-28|2670.91
#2021-12-29|2685.13
#2021-12-30|2655.87
#2021-12-31|2664.42
#2022-01-03|2659.04
#2022-01-04|2695.99
#2022-01-05|2652.30
#2022-01-06|2659.82
#2022-01-07|2601.05
#2022-01-10|2590.94
#2022-01-11|2620.84
#2022-01-12|2629.24
#2022-01-13|2607.71
#2022-01-14|2604.93
#2022-01-17|2604.93
#2022-01-18|2555.50
#2022-01-19|2512.79
#2022-01-20|2472.45
#2022-01-21|2438.91
#2022-01-24|2457.18
#2022-01-25|2411.05
#2022-01-26|2419.35
#2022-01-27|2401.12
#2022-01-28|2466.82
#2022-01-31|2517.87
#2022-02-01|2517.10
#2022-02-02|2571.65
#2022-02-03|2528.60
#2022-02-04|2515.23
#2022-02-07|2501.15
#2022-02-08|2533.89
#2022-02-09|2580.30
#2022-02-10|2529.20
#2022-02-11|2466.41
#2022-02-14|2459.68
#2022-02-15|2520.46
#2022-02-16|2535.63
#2022-02-17|2467.15
#2022-02-18|2471.25
#2022-02-21|2471.25
#2022-02-22|2429.42
#2022-02-23|2385.26
#2022-02-24|2442.99
#2022-02-25|2493.63
#2022-02-28|2456.15
#2022-03-01|2361.63
#2022-03-02|2432.14
#2022-03-03|2414.54
#2022-03-04|2377.47
#2022-03-07|2280.83
#2022-03-08|2285.35
#2022-03-09|2336.69
#2022-03-10|2320.75
#2022-03-11|2287.82
#2022-03-14|2248.68
#2022-03-15|2289.13
#2022-03-16|2357.80
#2022-03-17|2380.08
#2022-03-18|2405.32
#2022-03-21|2384.91
#2022-03-22|2388.02
#2022-03-23|2341.51
#2022-03-24|2387.55
#2022-03-25|2393.48
#2022-03-28|2378.79
#2022-03-29|2435.35
#2022-03-30|2389.85
#2022-03-31|2351.02
#2022-04-01|2348.85
#2022-04-04|2360.70
#2022-04-05|2293.39
#2022-04-06|2247.93
#2022-04-07|2248.45
#2022-04-08|2229.00
#2022-04-11|2193.77
#2022-04-12|2194.54
#2022-04-13|2209.62
#2022-04-14|2165.65
#2022-04-15|2165.65
#2022-04-18|2177.65
#2022-04-19|2216.24
#2022-04-20|2242.59
#2022-04-21|2223.01
#2022-04-22|2164.52
#2022-04-25|2198.30
#2022-04-26|2158.93
#2022-04-27|2210.49
#2022-04-28|2273.50
#2022-04-29|2216.55
#2022-05-02|2240.84
#2022-05-03|2256.45
#2022-05-04|2328.25
#2022-05-05|2258.38
#2022-05-06|2258.12
#2022-05-09|2194.61
#2022-05-10|2208.82
#2022-05-11|2161.76
#2022-05-12|2172.98
#2022-05-13|2222.14
#2022-05-16|2196.73
#2022-05-17|2270.26
#2022-05-18|2154.64
#2022-05-19|2147.97
#2022-05-20|2145.74
#2022-05-23|2170.57
#2022-05-24|2147.67
#2022-05-25|2151.91
#2022-05-26|2208.25
#2022-05-27|2268.42
#2022-05-30|2268.42
#2022-05-31|2262.13
#2022-06-01|2231.69
#2022-06-02|2302.37
#2022-06-03|2266.78
#2022-06-06|2285.04
#2022-06-07|2296.25
#2022-06-08|2267.32
#2022-06-09|2210.49
#2022-06-10|2148.48
#2022-06-13|2060.91
#2022-06-14|2069.47
#2022-06-15|2104.53
#2022-06-16|1977.95
#2022-06-17|2009.99
#2022-06-20|2009.99
#2022-06-21|2035.62
#2022-06-22|2004.70
#2022-06-23|2015.81
#2022-06-24|2077.60
#2022-06-27|2088.19
#2022-06-28|2038.40
#2022-06-29|2014.20
#2022-06-30|2001.28
#2022-07-01|1989.67
#2022-07-04|1989.67
#2022-07-05|1988.50
#2022-07-06|2003.84
#2022-07-07|2046.64
#2022-07-08|2049.23
#2022-07-11|2022.17
#2022-07-12|2018.23
#2022-07-13|2020.26
#2022-07-14|2015.34
#2022-07-15|2068.09
#2022-07-18|2047.17
#2022-07-19|2131.67
#2022-07-20|2163.19
#2022-07-21|2199.57
#2022-07-22|2174.51
#2022-07-25|2173.91
#2022-07-26|2176.31
#2022-07-27|2276.10
#2022-07-28|2327.08
#2022-07-29|2357.84
#2022-08-01|2337.81
#2022-08-02|2325.42
#2022-08-03|2357.12
#2022-08-04|2350.94
#2022-08-05|2342.08
#2022-08-08|2335.25
#2022-08-09|2292.90
#2022-08-10|2363.47
#2022-08-11|2364.61
#2022-08-12|2410.33
#2022-08-15|2405.04
#2022-08-16|2409.72
#2022-08-17|2385.70
#2022-08-18|2416.47
#2022-08-19|2373.73
#2022-08-22|2303.33
#2022-08-23|2306.69
#2022-08-24|2293.35
#2022-08-25|2346.88
#2022-08-26|2256.49
#2022-08-29|2240.44
#2022-08-30|2237.44
#2022-08-31|2226.82
#2022-09-01|2203.27
#2022-09-02|2176.40
#2022-09-05|2176.40
#2022-09-06|2164.15
#2022-09-07|2203.83
#2022-09-08|2217.64
#2022-09-09|2252.74
#2022-09-12|2281.59
#2022-09-13|2197.28
#2022-09-14|2194.29
#2022-09-15|2169.37
#2022-09-16|2146.21
#2022-09-19|2163.41
#2022-09-20|2133.03
#2022-09-21|2110.80
#2022-09-22|2060.77
#2022-09-23|2032.47
#2022-09-26|2012.36
#2022-09-27|2011.14
#2022-09-28|2045.03
#2022-09-29|2008.73
#2022-09-30|1973.44
#2022-10-03|2036.46
#2022-10-04|2115.70
#2022-10-05|2113.66
#2022-10-06|2119.03
#2022-10-07|2054.74
#2022-10-10|2024.17
#2022-10-11|1990.11
#2022-10-12|1974.37
#2022-10-13|2028.98
#2022-10-14|1976.69
#2022-10-17|2044.41
#2022-10-18|2062.25
#2022-10-19|2054.58
#2022-10-20|2029.93
#2022-10-21|2102.83
#2022-10-24|2107.43
#2022-10-25|2126.83
#2022-10-26|2145.06
#2022-10-27|2148.61
#2022-10-28|2203.83
#2022-10-31|2184.95
#2022-11-01|2210.47
#2022-11-02|2082.80
#2022-11-03|2074.00
#2022-11-04|2138.98
#2022-11-07|2138.06
#2022-11-08|2142.19
#2022-11-09|2092.08
#2022-11-10|2219.44
#2022-11-11|2246.63
#2022-11-14|2234.06
#2022-11-15|2269.86
#2022-11-16|2238.77
#2022-11-17|2232.89
#2022-11-18|2262.95
#2022-11-21|2248.26
#2022-11-22|2273.18
#2022-11-23|2278.78
#2022-11-24|2278.78
#2022-11-25|2286.98
#2022-11-28|2221.65
#2022-11-29|2218.13
#2022-11-30|2283.20
#2022-12-01|2294.29
#2022-12-02|2281.19
#2022-12-05|2256.37
#2022-12-06|2221.30
#2022-12-07|2219.06
#2022-12-08|2244.79
#2022-12-09|2227.94
#2022-12-12|2265.17
#2022-12-13|2301.93
#2022-12-14|2287.98
#2022-12-15|2197.72
#2022-12-16|2170.71
#2022-12-19|2137.23
#2022-12-20|2136.82
#2022-12-21|2157.75
#2022-12-22|2130.96
#2022-12-23|2129.35
#2022-12-26|2129.35
#2022-12-27|2134.88
#2022-12-28|2099.15
#2022-12-29|2152.76
#2022-12-30|2141.37
#2023-01-02|2141.37
#2023-01-03|2149.93
#2023-01-04|2198.19
#2023-01-05|2184.06
#2023-01-06|2251.07
#2023-01-09|2272.53
#2023-01-10|2297.21
#2023-01-11|2331.36
#2023-01-12|2341.28
#2023-01-13|2336.90
#2023-01-16|2336.90
#2023-01-17|2338.29
#2023-01-18|2316.89
#2023-01-19|2288.25
#2023-01-20|2306.71
#2023-01-23|2339.99
#2023-01-24|2336.59
#2023-01-25|2326.53
#2023-01-26|2332.24
#2023-01-27|2344.10
#2023-01-30|2331.09
#2023-01-31|2337.45
#2023-02-01|2384.22
#2023-02-02|2450.64
#2023-02-03|2433.59
#2023-02-06|2417.94
#2023-02-07|2426.81
#2023-02-08|2406.26
#2023-02-09|2394.47
#2023-02-10|2381.08
#2023-02-13|2416.04
#2023-02-14|2411.76
#2023-02-15|2423.34
#2023-02-16|2414.11
#2023-02-17|2410.26
#2023-02-20|2410.26
#2023-02-21|2328.18
#2023-02-22|2319.23
#2023-02-23|2334.57
#2023-02-24|2312.54
#2023-02-27|2329.14
#2023-02-28|2328.88
#2023-03-01|2346.72
#2023-03-02|2362.88
#2023-03-03|2394.05
#2023-03-06|2392.80
#2023-03-07|2357.23
#2023-03-08|2377.10
#2023-03-09|2344.06
#2023-03-10|2292.46
#2023-03-13|2282.19
#2023-03-14|2325.64
#2023-03-15|2274.14
#2023-03-16|2306.08
#2023-03-17|2279.47
#2023-03-20|2310.95
#2023-03-21|2334.13
#2023-03-22|2301.26
#2023-03-23|2318.49
#2023-03-24|2320.53
#2023-03-27|2328.24
#2023-03-28|2324.53
#2023-03-29|2376.70
#2023-03-30|2410.83
#2023-03-31|2445.85
#2023-04-03|2430.74
#2023-04-04|2372.95
#2023-04-05|2340.45
#2023-04-06|2325.28
#2023-04-07|2325.28
#2023-04-10|2357.10
#2023-04-11|2359.64
#2023-04-12|2351.55
#2023-04-13|2365.10
#2023-04-14|2354.33
#2023-04-17|2361.52
#2023-04-18|2360.45
#2023-04-19|2334.91
#2023-04-20|2328.70
#2023-04-21|2317.57
#2023-04-24|2318.27
#2023-04-25|2252.53
#2023-04-26|2213.97
#2023-04-27|2238.53
#2023-04-28|2260.46
#2023-05-01|2275.70
#2023-05-02|2247.59
#2023-05-03|2220.90
#2023-05-04|2206.99
#2023-05-05|2244.43
#2023-05-08|2241.39
#2023-05-09|2222.85
#2023-05-10|2228.33
#2023-05-11|2218.82
#2023-05-12|2221.56
#2023-05-15|2242.16
#2023-05-16|2221.41
#2023-05-17|2251.67
#2023-05-18|2277.25
#2023-05-19|2279.45
#2023-05-22|2291.93
#2023-05-23|2249.35
#2023-05-24|2222.69
#2023-05-25|2240.06
#2023-05-26|2305.99
#2023-05-29|2305.99
#2023-05-30|2306.20
#2023-05-31|2275.62
#2023-06-01|2281.04
#2023-06-02|2335.47
#2023-06-05|2304.03
#2023-06-06|2339.39
#2023-06-07|2372.51
#2023-06-08|2367.88
#2023-06-09|2376.85
#2023-06-12|2412.37
#2023-06-13|2440.13
#2023-06-14|2443.77
#2023-06-15|2481.66
#2023-06-16|2531.58
#2023-06-19|2531.58
#2023-06-20|2502.58
#2023-06-21|2496.87
#2023-06-22|2486.00
#2023-06-23|2453.86
#2023-06-26|2464.88
#2023-06-27|2512.48
#2023-06-28|2518.52
#2023-06-29|2545.73
#2023-06-30|2579.47
#2023-07-03|2576.58
#2023-07-04|2576.58
#2023-07-05|2561.51
#2023-07-06|2548.82
#2023-07-07|2557.49
#2023-07-10|2589.90
#2023-07-11|2598.91
#2023-07-12|2616.07
#2023-07-13|2626.85
#2023-07-14|2565.14
#2023-07-17|2583.22
#2023-07-18|2589.66
#2023-07-19|2590.50
#2023-07-20|2560.05
#2023-07-21|2545.99
#2023-07-24|2539.61
#2023-07-25|2565.90
#2023-07-26|2629.78
#2023-07-27|2614.82
#2023-07-28|2596.94
#2023-07-31|2617.72
#2023-08-01|2613.24
#2023-08-02|2594.43
#2023-08-03|2571.39
#2023-08-04|2557.81
#2023-08-07|2583.69
#2023-08-08|2564.37
#2023-08-09|2541.05
#2023-08-10|2533.72
#2023-08-11|2510.38
#2023-08-14|2518.89
#2023-08-15|2484.36
#2023-08-16|2461.66
#2023-08-17|2454.15
#2023-08-18|2453.82
#2023-08-21|2458.76
#2023-08-22|2458.49
#2023-08-23|2479.09
#2023-08-24|2453.77
#2023-08-25|2475.71
#2023-08-28|2509.65
#2023-08-29|2545.07
#2023-08-30|2557.62
#2023-08-31|2561.03
#2023-09-01|2571.81
#2023-09-04|2571.81
#2023-09-05|2532.52
#2023-09-06|2519.42
#2023-09-07|2480.54
#2023-09-08|2465.97
#2023-09-11|2469.06
#2023-09-12|2476.78
#2023-09-13|2474.35
#2023-09-14|2486.80
#2023-09-15|2453.75
#2023-09-18|2472.58
#2023-09-19|2478.98
#2023-09-20|2451.41
#2023-09-21|2412.43
#2023-09-22|2416.39
#2023-09-25|2412.15
#2023-09-26|2355.04
#2023-09-27|2366.21
#2023-09-28|2447.31
#2023-09-29|2448.43
#2023-10-02|2432.85
#2023-10-03|2413.38
#2023-10-04|2438.62
#2023-10-05|2407.13
#2023-10-06|2432.89
#2023-10-09|2431.50
#2023-10-10|2440.51
#2023-10-11|2464.94
#2023-10-12|2437.51
#2023-10-13|2386.64
#2023-10-16|2428.70
#2023-10-17|2431.13
#2023-10-18|2380.87
#2023-10-19|2343.13
#2023-10-20|2308.52
#2023-10-23|2284.44
#2023-10-24|2296.02
#2023-10-25|2275.46
#2023-10-26|2291.42
#2023-10-27|2266.66
#2023-10-30|2271.02
#2023-10-31|2291.92
#2023-11-01|2329.89
#2023-11-02|2371.93
#2023-11-03|2417.77
#2023-11-06|2408.10
#2023-11-07|2401.31
#2023-11-08|2408.32
#2023-11-09|2390.60
#2023-11-10|2442.27
#2023-11-13|2431.44
#2023-11-14|2511.50
#2023-11-15|2532.78
#2023-11-16|2528.15
#2023-11-17|2533.27
#2023-11-20|2531.64
#2023-11-21|2519.58
#2023-11-22|2527.93
#2023-11-23|2527.93
#2023-11-24|2531.00
#2023-11-27|2522.89
#2023-11-28|2516.08
#2023-11-29|2498.25
#2023-11-30|2511.90
#2023-12-01|2545.16
#2023-12-04|2533.62
#2023-12-05|2510.66
#2023-12-06|2529.53
#2023-12-07|2548.49
#2023-12-08|2569.17
#2023-12-11|2616.70
#2023-12-12|2613.72
#2023-12-13|2639.58
#2023-12-14|2746.91
#2023-12-15|2732.81
#2023-12-18|2718.05
#2023-12-19|2727.75
#2023-12-20|2679.40
#2023-12-21|2706.96
#2023-12-22|2719.01
#2023-12-25|2719.01
#2023-12-26|2732.39
#2023-12-27|2728.74
#2023-12-28|2732.71
#2023-12-29|2720.61
#2024-01-01|2720.61
#2024-01-02|2685.92
#2024-01-03|2644.77
#2024-01-04|2609.28
#2024-01-05|2615.53
#2024-01-08|2662.33
#2024-01-09|2636.06
#2024-01-10|2643.09
#2024-01-11|2640.45
#2024-01-12|2635.66
#2024-01-15|2635.66
#2024-01-16|2615.18
#2024-01-17|2580.47
#2024-01-18|2616.39
#2024-01-19|2642.05
#2024-01-22|2658.34
#2024-01-23|2652.84
#2024-01-24|2727.70
#2024-01-25|2740.93
#2024-01-26|2736.56
#2024-01-29|2759.63
#2024-01-30|2807.42
#2024-01-31|2751.01
#2024-02-01|2770.30
#2024-02-02|2785.96
#2024-02-05|2762.11
#2024-02-06|2765.10
#2024-02-07|2783.85
#2024-02-08|2811.39
#2024-02-09|2832.81
#2024-02-12|2830.63
#2024-02-13|2772.89
#2024-02-14|2813.45
#2024-02-15|2841.30
#2024-02-16|2825.67
#2024-02-19|2825.67
#2024-02-20|2813.22
#2024-02-21|2817.27
#2024-02-22|2863.76
#2024-02-23|2858.15
#2024-02-26|2861.15
#2024-02-27|2864.35
#2024-02-28|2864.28
#2024-02-29|2886.25
#2024-03-01|2914.51
#2024-03-04|2938.62
#2024-03-05|2887.38
#2024-03-06|2912.13
#2024-03-07|2927.77
#2024-03-08|2900.69
#2024-03-11|2895.32
#2024-03-12|2903.32
#2024-03-13|2900.26
#2024-03-14|2869.48
#2024-03-15|2819.32
#2024-03-18|2825.33
#2024-03-19|2849.03
#2024-03-20|2870.76
#2024-03-21|2925.03
#2024-03-22|2917.72
#2024-03-25|2908.07
#2024-03-26|2901.10
#2024-03-27|2960.11
#2024-03-28|2957.52
#2024-03-29|2957.52
#2024-04-01|2934.31
#2024-04-02|2909.30
#2024-04-03|2958.35
#2024-04-04|2938.30
#2024-04-05|2973.72
#2024-04-08|2959.03
#2024-04-09|2965.49
#2024-04-10|2931.98
#2024-04-11|2962.75
#2024-04-12|2890.38
#2024-04-15|2869.37
#2024-04-16|2864.32
#2024-04-17|2839.56
#2024-04-18|2827.74
#2024-04-19|2803.41
#2024-04-22|2846.20
#2024-04-23|2872.87
#2024-04-24|2878.41
#2024-04-25|2901.94
#2024-04-26|2916.41
#2024-04-29|2960.06
#2024-04-30|2955.33
#2024-05-01|2918.34
#2024-05-02|2942.46
#2024-05-03|2989.17
#2024-05-06|3016.96
#2024-05-07|3017.63
#2024-05-08|3053.38
#2024-05-09|3072.42
#2024-05-10|3070.78
#2024-05-13|3080.94
#2024-05-14|3114.80
#2024-05-15|3159.90
#2024-05-16|3155.35
#2024-05-17|3159.48
#2024-05-20|3194.83
#2024-05-21|3223.11
#2024-05-22|3218.98
#2024-05-23|3220.85
#2024-05-24|3230.88
#2024-05-27|3230.88
#2024-05-28|3200.16
#2024-05-29|3164.35
#2024-05-30|3193.63
#2024-05-31|3203.82
#2024-06-03|3195.70
#2024-06-04|3159.81
#2024-06-05|3218.94
#2024-06-06|3186.23
#2024-06-07|3175.25
#2024-06-10|3218.06
#2024-06-11|3238.29
#2024-06-12|3297.42
#2024-06-13|3304.55
#2024-06-14|3251.25
#2024-06-17|3323.19
#2024-06-18|3365.97
#2024-06-19|3365.97
#2024-06-20|3302.50
#2024-06-21|3324.41
#2024-06-24|3284.65
#2024-06-25|3287.58
#2024-06-26|3235.46
#2024-06-27|3242.02
#2024-06-28|3258.05
#2024-07-01|3242.93
#2024-07-02|3252.73
#2024-07-03|3257.27
#2024-07-04|3257.27
#2024-07-05|3261.06
#2024-07-08|3342.96
#2024-07-09|3370.89
#2024-07-10|3442.34
#2024-07-11|3437.57
#2024-07-12|3463.21
#2024-07-15|3468.78
#2024-07-16|3523.85
#2024-07-17|3368.73
#2024-07-18|3374.35
#2024-07-19|3293.44
#2024-07-22|3356.27
#2024-07-23|3343.14
#2024-07-24|3284.12
#2024-07-25|3245.71
#2024-07-26|3305.24
#2024-07-29|3290.58
#2024-07-30|3190.97
#2024-07-31|3259.41
#2024-08-01|3184.82
#2024-08-02|3028.66
#2024-08-05|2976.24
#2024-08-06|3016.08
#2024-08-07|2992.42
#2024-08-08|3076.35
#2024-08-09|3082.35
#2024-08-12|3108.73
#2024-08-13|3171.45
#2024-08-14|3157.25
#2024-08-15|3232.52
#2024-08-16|3228.75
#2024-08-19|3257.19
#2024-08-20|3264.31
#2024-08-21|3312.56
#2024-08-22|3273.69
#2024-08-23|3321.60
#2024-08-26|3307.65
#2024-08-27|3300.74
#2024-08-28|3288.81
#2024-08-29|3297.78
#2024-08-30|3332.40
#2024-09-02|3332.40
#2024-09-03|3151.28
#2024-09-04|3147.14
#2024-09-05|3155.01
#2024-09-06|3075.87
#2024-09-09|3113.42
#2024-09-10|3113.84
#2024-09-11|3158.09
#2024-09-12|3183.75
#2024-09-13|3216.42
#2024-09-16|3215.17
#2024-09-17|3254.51
#2024-09-18|3233.31
#2024-09-19|3322.44
#2024-09-20|3331.61
#2024-09-23|3330.94
#2024-09-24|3353.04
#2024-09-25|3304.77
#2024-09-26|3370.26
#2024-09-27|3349.26
#2024-09-30|3355.30
#2024-10-01|3291.20
#2024-10-02|3261.11
#2024-10-03|3253.97
#2024-10-04|3279.11
#2024-10-07|3276.10
#2024-10-08|3331.08
#2024-10-09|3392.84
#2024-10-10|3356.71
#2024-10-11|3400.47
#2024-10-14|3462.04
#2024-10-15|3386.39
#2024-10-16|3428.26
#2024-10-17|3462.48
#2024-10-18|3461.17
#2024-10-21|3445.60
#2024-10-22|3449.61
#2024-10-23|3476.45
#2024-10-24|3518.85
#2024-10-25|3495.80
#2024-10-28|3491.51
#2024-10-29|3550.66
#2024-10-30|3505.31
#2024-10-31|3411.48
#2024-11-01|3464.26
#2024-11-04|3444.15
#2024-11-05|3494.10
#2024-11-06|3614.02
#2024-11-07|3656.37
#2024-11-08|3654.45
#2024-11-11|3639.66
#2024-11-12|3575.17
#2024-11-13|3552.39
#2024-11-14|3547.93
#2024-11-15|3482.75
#2024-11-18|3465.44
#2024-11-19|3507.52
#2024-11-20|3509.98
#2024-11-21|3594.84
#2024-11-22|3642.30
#2024-11-25|3621.60
#2024-11-26|3603.27
#2024-11-27|3592.42
#2024-11-28|3592.42
#2024-11-29|3609.64
#2024-12-02|3634.97
#2024-12-03|3632.88
#2024-12-04|3664.60
#2024-12-05|3669.56
#2024-12-06|3663.17
#2024-12-09|3626.69
#2024-12-10|3585.47
#2024-12-11|3608.15
#2024-12-12|3627.64
#2024-12-13|3622.95
#2024-12-16|3665.28
#2024-12-17|3624.49
#2024-12-18|3502.67
#2024-12-19|3503.26
#2024-12-20|3533.94
#2024-12-23|3552.79
#2024-12-24|3587.18
#2024-12-25|3587.18
#2024-12-26|3582.69
#2024-12-27|3549.08
#2024-12-30|3496.70
#2024-12-31|3498.77
#2025-01-01|3498.77
#2025-01-02|3469.28
#2025-01-03|3536.65
#2025-01-06|3589.30
#2025-01-07|3591.69
#2025-01-08|3598.70
#2025-01-09|3598.70
#2025-01-10|3538.15
#2025-01-13|3471.20
#2025-01-14|3550.71
#2025-01-15|3604.34
#2025-01-16|3593.68
#2025-01-17|3600.63
#2025-01-20|3600.63
#2025-01-21|3740.95
#2025-01-22|3931.52
#2025-01-23|3956.06
#2025-01-24|3932.04
#2025-01-27|3533.09
#2025-01-28|3598.35
#2025-01-29|3591.96
#2025-01-30|3667.02
#2025-01-31|3681.05
#2025-02-03|3630.29
#2025-02-04|3641.53
#2025-02-05|3666.79
#2025-02-06|3685.03
#2025-02-07|3659.76
#2025-02-10|3720.39
#2025-02-11|3657.64
#2025-02-12|3647.20
#2025-02-13|3641.89
#2025-02-14|3639.26
#2025-02-17|3639.26
#2025-02-18|3655.90
#2025-02-19|3673.83
#2025-02-20|3639.57
#2025-02-21|3582.70
#2025-02-24|3548.54
#2025-02-25|3461.74
#2025-02-26|3509.11
#2025-02-27|3443.69
#2025-02-28|3507.50
#2025-03-03|3350.77
#2025-03-04|3294.16
#2025-03-05|3360.68
#2025-03-06|3233.77
#2025-03-07|3292.91
#2025-03-10|3220.36
#2025-03-11|3202.06
#2025-03-12|3245.36
#2025-03-13|3204.89
#2025-03-14|3285.42
#2025-03-17|3325.25
#2025-03-18|3332.76
#2025-03-19|3470.17
#2025-03-20|3443.75
#2025-03-21|3446.36
#2025-03-24|3555.66
#2025-03-25|3552.15
#2025-03-26|3466.29
#2025-03-27|3444.91
#2025-03-28|3360.58
#2025-03-31|3328.66
#2025-04-01|3332.05
#2025-04-02|3400.98
#2025-04-03|3103.23
#2025-04-04|2913.53
#2025-04-07|2978.14
#2025-04-08|2939.95
#2025-04-09|3250.81
#2025-04-10|3120.34
#2025-04-11|3148.17
#2025-04-14|3173.02
#2025-04-15|3183.35
#2025-04-16|3133.31
#2025-04-17|3159.51
#2025-04-18|3159.51
#2025-04-21|3101.47
#2025-04-22|3200.57
#2025-04-23|3363.89
#2025-04-24|3547.84
#2025-04-25|3555.83
#2025-04-28|3557.35
#2025-04-29|3580.80
#2025-04-30|3593.13
#2025-05-01|3649.73
#2025-05-02|3737.33
#2025-05-05|3719.98
#2025-05-06|3690.39
#2025-05-07|3730.06
#2025-05-08|3744.10
#2025-05-09|3756.06
#2025-05-12|3934.01
#2025-05-13|3991.04
#2025-05-14|3968.13
#2025-05-15|3997.20
#2025-05-16|4035.89
#2025-05-19|4014.53
#2025-05-20|4009.02
#2025-05-21|3974.85
#2025-05-22|3967.14
#2025-05-23|3961.25
#2025-05-26|3961.25
#2025-05-27|4078.41
#2025-05-28|4055.63
#2025-05-29|4090.51
#2025-05-30|4099.66
#2025-06-02|4117.02
#2025-06-03|4181.89
#2025-06-04|4185.40
#2025-06-05|4202.42
#2025-06-06|4241.45
#2025-06-09|4248.42
#2025-06-10|4241.37
#2025-06-11|4248.32
#2025-06-12|4288.74
#2025-06-13|4193.64
#2025-06-16|4260.07
#2025-06-17|4265.25
#2025-06-18|4297.06
#2025-06-19|4297.06
#2025-06-20|4301.71
#2025-06-23|4374.59
#2025-06-24|4394.20
#2025-06-25|4434.03
#2025-06-26|4446.47
#2025-06-27|4454.47
#2025-06-30|4500.59
#2025-07-01|4478.33
#2025-07-02|4538.17
#2025-07-03|4575.88
#2025-07-04|4575.88
#2025-07-07|4522.56
#2025-07-08|4506.55
#2025-07-09|4520.23
#2025-07-10|4531.35
#2025-07-11|4543.55
#2025-07-14|4588.45
#2025-07-15|4553.56
#2025-07-16|4589.43
#2025-07-17|4654.23
#2025-07-18|4692.16
#2025-07-21|4699.39
#2025-07-22|4661.42
#2025-07-23|4809.31
#2025-07-24|4887.48
#2025-07-25|4916.46
#2025-07-28|4966.85
#2025-07-29|5046.54
#2025-07-30|5038.77
#2025-07-31|5059.01
#2025-08-01|4961.04
#2025-08-04|5099.05
#2025-08-05|5057.50
#2025-08-06|5099.60
#2025-08-07|5089.40
#2025-08-08|5156.08
#2025-08-11|5123.67
#2025-08-12|5223.39
#2025-08-13|5169.17
#2025-08-14|5189.10
#2025-08-15|5121.52
#2025-08-18|5170.68
#2025-08-19|5108.23
#2025-08-20|5065.35
#2025-08-21|5069.15
#2025-08-22|5137.11
#2025-08-25|5159.08
#2025-08-26|5181.77
#2025-08-27|5185.52
#2025-08-28|5259.30
#2025-08-29|5144.43
#2025-09-01|5144.43
#2025-09-02|5159.65
#2025-09-03|5216.25
#2025-09-04|5295.77
#2025-09-05|5273.87
#2025-09-08|5284.53
#2025-09-09|5428.24
#2025-09-10|5540.83
#2025-09-11|5567.04
#2025-09-12|5558.65
#2025-09-15|5595.95
#2025-09-16|5611.13
#2025-09-17|5575.30
#2025-09-18|5742.00
#2025-09-19|5779.77
#2025-09-22|5800.65
#2025-09-23|5876.33
#2025-09-24|5765.30
#2025-09-25|5698.80
#2025-09-26|5735.38
#2025-09-29|5716.25
#2025-09-30|5820.78
#2025-10-01|5866.80
#2025-10-02|5831.55
#2025-10-03|5788.98
#2025-10-06|5856.33
#2025-10-07|5872.33
#2025-10-08|5954.03
#2025-10-09|5950.23
#2025-10-10|5713.35
#2025-10-13|5843.29
#2025-10-14|5810.52
#2025-10-15|5932.65
#2025-10-16|5988.27
#2025-10-17|5907.27
#2025-10-20|5972.45
#2025-10-21|5921.10
#2025-10-22|5991.81
#2025-10-23|6206.42
#2025-10-24|6219.12
#2025-10-27|6300.42
#2025-10-28|6290.53
#2025-10-29|6446.94
#2025-10-30|6447.66
#2025-10-31|6455.11
#2025-11-03|6477.54
#2025-11-04|6291.64
#2025-11-05|6420.83
#2025-11-06|6369.19
#2025-11-07|6350.72
#2025-11-10|6548.56
#2025-11-11|6510.43
#2025-11-12|6493.22
#2025-11-13|6155.15
#2025-11-14|6127.97
#2025-11-17|6058.99
#2025-11-18|6027.01
#2025-11-19|6156.95
#2025-11-20|5829.30
#2025-11-21|5919.56
#2025-11-24|6117.11
#2025-11-25|6147.20
#2025-11-26|6199.41
#2025-11-27|6199.41
#2025-11-28|6272.97
#2025-12-01|6211.44
#2025-12-02|6302.31
#2025-12-03|6248.45
#2025-12-04|6321.61
#2025-12-05|6336.08
#2025-12-08|6395.75
#2025-12-09|6426.28
#2025-12-10|6529.89
#2025-12-11|6576.08
#2025-12-12|6126.17
#2025-12-15|6138.63
#2025-12-16|6057.92
#2025-12-17|5967.36
#2025-12-18|6080.81
#2025-12-19|6266.50