Table Data - Nasdaq US Personal Goods Large Mid Cap Index
| Title | Nasdaq US Personal Goods Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB402040LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB402040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 342.27 |
| 2001-04-02 | 341.62 |
| 2001-04-03 | 334.48 |
| 2001-04-04 | 338.02 |
| 2001-04-05 | 341.09 |
| 2001-04-06 | 336.44 |
| 2001-04-09 | 335.56 |
| 2001-04-10 | 329.87 |
| 2001-04-11 | 325.63 |
| 2001-04-12 | 329.92 |
| 2001-04-13 | . |
| 2001-04-16 | 330.22 |
| 2001-04-17 | 325.49 |
| 2001-04-18 | 316.36 |
| 2001-04-19 | 320.44 |
| 2001-04-20 | 319.94 |
| 2001-04-23 | 317.14 |
| 2001-04-24 | 305.88 |
| 2001-04-25 | 312.97 |
| 2001-04-26 | 319.13 |
| 2001-04-27 | 325.86 |
| 2001-04-30 | 328.95 |
| 2001-05-01 | 330.59 |
| 2001-05-02 | 329.72 |
| 2001-05-03 | 328.68 |
| 2001-05-04 | 329.78 |
| 2001-05-07 | 332.58 |
| 2001-05-08 | 330.83 |
| 2001-05-09 | 330.95 |
| 2001-05-10 | 334.93 |
| 2001-05-11 | 336.66 |
| 2001-05-14 | 337.63 |
| 2001-05-15 | 334.25 |
| 2001-05-16 | 344.02 |
| 2001-05-17 | 338.99 |
| 2001-05-18 | 336.06 |
| 2001-05-21 | 336.73 |
| 2001-05-22 | 333.18 |
| 2001-05-23 | 333.43 |
| 2001-05-24 | 336.45 |
| 2001-05-25 | 334.72 |
| 2001-05-28 | . |
| 2001-05-29 | 339.73 |
| 2001-05-30 | 337.37 |
| 2001-05-31 | 335.85 |
| 2001-06-01 | 336.63 |
| 2001-06-04 | 338.96 |
| 2001-06-05 | 339.58 |
| 2001-06-06 | 337.84 |
| 2001-06-07 | 339.40 |
| 2001-06-08 | 338.23 |
| 2001-06-11 | 336.00 |
| 2001-06-12 | 336.91 |
| 2001-06-13 | 335.61 |
| 2001-06-14 | 332.34 |
| 2001-06-15 | 330.32 |
| 2001-06-18 | 329.95 |
| 2001-06-19 | 328.47 |
| 2001-06-20 | 332.47 |
| 2001-06-21 | 336.85 |
| 2001-06-22 | 332.18 |
| 2001-06-25 | 330.40 |
| 2001-06-26 | 334.18 |
| 2001-06-27 | 333.68 |
| 2001-06-28 | 336.37 |
| 2001-06-29 | 333.70 |
| 2001-07-02 | 338.35 |
| 2001-07-03 | 338.12 |
| 2001-07-04 | . |
| 2001-07-05 | 336.29 |
| 2001-07-06 | 332.12 |
| 2001-07-09 | 329.77 |
| 2001-07-10 | 325.30 |
| 2001-07-11 | 323.46 |
| 2001-07-12 | 324.33 |
| 2001-07-13 | 324.70 |
| 2001-07-16 | 328.12 |
| 2001-07-17 | 331.82 |
| 2001-07-18 | 333.74 |
| 2001-07-19 | 333.83 |
| 2001-07-20 | 336.30 |
| 2001-07-23 | 332.26 |
| 2001-07-24 | 326.67 |
| 2001-07-25 | 331.20 |
| 2001-07-26 | 331.97 |
| 2001-07-27 | 328.18 |
| 2001-07-30 | 329.92 |
| 2001-07-31 | 331.57 |
| 2001-08-01 | 327.21 |
| 2001-08-02 | 329.04 |
| 2001-08-03 | 329.50 |
| 2001-08-06 | 324.99 |
| 2001-08-07 | 325.25 |
| 2001-08-08 | 323.20 |
| 2001-08-09 | 324.25 |
| 2001-08-10 | 326.80 |
| 2001-08-13 | 329.91 |
| 2001-08-14 | 329.47 |
| 2001-08-15 | 334.58 |
| 2001-08-16 | 339.51 |
| 2001-08-17 | 338.59 |
| 2001-08-20 | 339.84 |
| 2001-08-21 | 343.14 |
| 2001-08-22 | 341.79 |
| 2001-08-23 | 344.12 |
| 2001-08-24 | 345.25 |
| 2001-08-27 | 344.51 |
| 2001-08-28 | 339.46 |
| 2001-08-29 | 340.33 |
| 2001-08-30 | 337.94 |
| 2001-08-31 | 338.88 |
| 2001-09-03 | . |
| 2001-09-04 | 342.27 |
| 2001-09-05 | 349.78 |
| 2001-09-06 | 346.50 |
| 2001-09-07 | 343.79 |
| 2001-09-10 | 347.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 338.78 |
| 2001-09-18 | 336.79 |
| 2001-09-19 | 329.43 |
| 2001-09-20 | 317.92 |
| 2001-09-21 | 307.00 |
| 2001-09-24 | 318.12 |
| 2001-09-25 | 323.25 |
| 2001-09-26 | 325.76 |
| 2001-09-27 | 329.27 |
| 2001-09-28 | 334.04 |
| 2001-10-01 | 330.68 |
| 2001-10-02 | 330.36 |
| 2001-10-03 | 332.58 |
| 2001-10-04 | 329.81 |
| 2001-10-05 | 334.59 |
| 2001-10-08 | 332.81 |
| 2001-10-09 | 331.57 |
| 2001-10-10 | 337.60 |
| 2001-10-11 | 334.53 |
| 2001-10-12 | 331.63 |
| 2001-10-15 | 330.23 |
| 2001-10-16 | 325.37 |
| 2001-10-17 | 323.80 |
| 2001-10-18 | 324.54 |
| 2001-10-19 | 327.85 |
| 2001-10-22 | 333.25 |
| 2001-10-23 | 331.73 |
| 2001-10-24 | 331.76 |
| 2001-10-25 | 335.37 |
| 2001-10-26 | 336.32 |
| 2001-10-29 | 330.87 |
| 2001-10-30 | 330.06 |
| 2001-10-31 | 331.91 |
| 2001-11-01 | 336.89 |
| 2001-11-02 | 338.39 |
| 2001-11-05 | 339.76 |
| 2001-11-06 | 341.89 |
| 2001-11-07 | 341.85 |
| 2001-11-08 | 337.53 |
| 2001-11-09 | 337.27 |
| 2001-11-12 | 335.41 |
| 2001-11-13 | 339.01 |
| 2001-11-14 | 339.57 |
| 2001-11-15 | 344.17 |
| 2001-11-16 | 343.15 |
| 2001-11-19 | 344.40 |
| 2001-11-20 | 344.29 |
| 2001-11-21 | 342.57 |
| 2001-11-22 | . |
| 2001-11-23 | 345.62 |
| 2001-11-26 | 345.94 |
| 2001-11-27 | 341.54 |
| 2001-11-28 | 341.06 |
| 2001-11-29 | 341.06 |
| 2001-11-30 | 346.90 |
| 2001-12-03 | 346.14 |
| 2001-12-04 | 349.82 |
| 2001-12-05 | 349.29 |
| 2001-12-06 | 348.68 |
| 2001-12-07 | 346.04 |
| 2001-12-10 | 346.96 |
| 2001-12-11 | 345.57 |
| 2001-12-12 | 346.81 |
| 2001-12-13 | 348.14 |
| 2001-12-14 | 344.11 |
| 2001-12-17 | 347.33 |
| 2001-12-18 | 352.11 |
| 2001-12-19 | 353.66 |
| 2001-12-20 | 350.76 |
| 2001-12-21 | 352.08 |
| 2001-12-24 | 352.15 |
| 2001-12-25 | . |
| 2001-12-26 | 354.28 |
| 2001-12-27 | 353.58 |
| 2001-12-28 | 352.48 |
| 2001-12-31 | 351.47 |
| 2002-01-01 | . |
| 2002-01-02 | 350.71 |
| 2002-01-03 | 350.10 |
| 2002-01-04 | 345.81 |
| 2002-01-07 | 342.42 |
| 2002-01-08 | 344.51 |
| 2002-01-09 | 344.54 |
| 2002-01-10 | 341.79 |
| 2002-01-11 | 340.33 |
| 2002-01-14 | 340.30 |
| 2002-01-15 | 346.81 |
| 2002-01-16 | 345.08 |
| 2002-01-17 | 347.58 |
| 2002-01-18 | 347.10 |
| 2002-01-21 | . |
| 2002-01-22 | 345.59 |
| 2002-01-23 | 344.97 |
| 2002-01-24 | 345.89 |
| 2002-01-25 | 349.62 |
| 2002-01-28 | 351.62 |
| 2002-01-29 | 345.61 |
| 2002-01-30 | 350.93 |
| 2002-01-31 | 355.67 |
| 2002-02-01 | 356.22 |
| 2002-02-04 | 352.66 |
| 2002-02-05 | 350.63 |
| 2002-02-06 | 350.05 |
| 2002-02-07 | 347.23 |
| 2002-02-08 | 345.90 |
| 2002-02-11 | 347.82 |
| 2002-02-12 | 349.18 |
| 2002-02-13 | 351.56 |
| 2002-02-14 | 352.40 |
| 2002-02-15 | 355.18 |
| 2002-02-18 | . |
| 2002-02-19 | 351.91 |
| 2002-02-20 | 357.53 |
| 2002-02-21 | 354.42 |
| 2002-02-22 | 362.18 |
| 2002-02-25 | 363.62 |
| 2002-02-26 | 362.23 |
| 2002-02-27 | 361.60 |
| 2002-02-28 | 362.57 |
| 2002-03-01 | 366.41 |
| 2002-03-04 | 364.42 |
| 2002-03-05 | 358.06 |
| 2002-03-06 | 362.22 |
| 2002-03-07 | 357.95 |
| 2002-03-08 | 356.51 |
| 2002-03-11 | 355.43 |
| 2002-03-12 | 361.81 |
| 2002-03-13 | 361.26 |
| 2002-03-14 | 362.47 |
| 2002-03-15 | 369.80 |
| 2002-03-18 | 370.38 |
| 2002-03-19 | 374.52 |
| 2002-03-20 | 373.39 |
| 2002-03-21 | 369.52 |
| 2002-03-22 | 369.62 |
| 2002-03-25 | 365.46 |
| 2002-03-26 | 369.08 |
| 2002-03-27 | 369.34 |
| 2002-03-28 | 369.46 |
| 2002-03-29 | . |
| 2002-04-01 | 365.21 |
| 2002-04-02 | 366.84 |
| 2002-04-03 | 364.66 |
| 2002-04-04 | 370.30 |
| 2002-04-05 | 371.05 |
| 2002-04-08 | 374.23 |
| 2002-04-09 | 375.04 |
| 2002-04-10 | 382.81 |
| 2002-04-11 | 377.32 |
| 2002-04-12 | 382.85 |
| 2002-04-15 | 376.16 |
| 2002-04-16 | 380.22 |
| 2002-04-17 | 376.61 |
| 2002-04-18 | 367.06 |
| 2002-04-19 | 369.44 |
| 2002-04-22 | 371.41 |
| 2002-04-23 | 376.14 |
| 2002-04-24 | 373.95 |
| 2002-04-25 | 373.33 |
| 2002-04-26 | 373.08 |
| 2002-04-29 | 368.16 |
| 2002-04-30 | 370.21 |
| 2002-05-01 | 372.71 |
| 2002-05-02 | 379.97 |
| 2002-05-03 | 378.42 |
| 2002-05-06 | 377.42 |
| 2002-05-07 | 377.62 |
| 2002-05-08 | 378.64 |
| 2002-05-09 | 375.46 |
| 2002-05-10 | 377.33 |
| 2002-05-13 | 380.99 |
| 2002-05-14 | 381.87 |
| 2002-05-15 | 380.92 |
| 2002-05-16 | 382.26 |
| 2002-05-17 | 379.81 |
| 2002-05-20 | 377.02 |
| 2002-05-21 | 373.11 |
| 2002-05-22 | 372.50 |
| 2002-05-23 | 373.12 |
| 2002-05-24 | 370.28 |
| 2002-05-27 | . |
| 2002-05-28 | 365.41 |
| 2002-05-29 | 363.26 |
| 2002-05-30 | 363.92 |
| 2002-05-31 | 369.50 |
| 2002-06-03 | 365.17 |
| 2002-06-04 | 363.46 |
| 2002-06-05 | 373.09 |
| 2002-06-06 | 369.43 |
| 2002-06-07 | 369.08 |
| 2002-06-10 | 368.30 |
| 2002-06-11 | 365.22 |
| 2002-06-12 | 370.32 |
| 2002-06-13 | 364.78 |
| 2002-06-14 | 361.44 |
| 2002-06-17 | 367.74 |
| 2002-06-18 | 366.17 |
| 2002-06-19 | 365.52 |
| 2002-06-20 | 363.50 |
| 2002-06-21 | 356.78 |
| 2002-06-24 | 352.86 |
| 2002-06-25 | 343.81 |
| 2002-06-26 | 348.67 |
| 2002-06-27 | 356.77 |
| 2002-06-28 | 352.93 |
| 2002-07-01 | 356.49 |
| 2002-07-02 | 348.05 |
| 2002-07-03 | 343.91 |
| 2002-07-04 | . |
| 2002-07-05 | 354.16 |
| 2002-07-08 | 350.18 |
| 2002-07-09 | 344.77 |
| 2002-07-10 | 339.06 |
| 2002-07-11 | 335.65 |
| 2002-07-12 | 330.72 |
| 2002-07-15 | 324.05 |
| 2002-07-16 | 321.45 |
| 2002-07-17 | 317.81 |
| 2002-07-18 | 311.87 |
| 2002-07-19 | 300.60 |
| 2002-07-22 | 304.36 |
| 2002-07-23 | 315.31 |
| 2002-07-24 | 329.44 |
| 2002-07-25 | 329.87 |
| 2002-07-26 | 329.15 |
| 2002-07-29 | 340.06 |
| 2002-07-30 | 337.46 |
| 2002-07-31 | 340.29 |
| 2002-08-01 | 338.02 |
| 2002-08-02 | 334.80 |
| 2002-08-05 | 326.07 |
| 2002-08-06 | 326.30 |
| 2002-08-07 | 333.17 |
| 2002-08-08 | 340.77 |
| 2002-08-09 | 338.19 |
| 2002-08-12 | 335.29 |
| 2002-08-13 | 332.90 |
| 2002-08-14 | 341.91 |
| 2002-08-15 | 341.79 |
| 2002-08-16 | 338.31 |
| 2002-08-19 | 339.33 |
| 2002-08-20 | 340.29 |
| 2002-08-21 | 342.61 |
| 2002-08-22 | 343.74 |
| 2002-08-23 | 338.53 |
| 2002-08-26 | 337.89 |
| 2002-08-27 | 340.46 |
| 2002-08-28 | 338.20 |
| 2002-08-29 | 336.91 |
| 2002-08-30 | 339.44 |
| 2002-09-02 | . |
| 2002-09-03 | 332.80 |
| 2002-09-04 | 339.72 |
| 2002-09-05 | 341.92 |
| 2002-09-06 | 339.87 |
| 2002-09-09 | 344.57 |
| 2002-09-10 | 346.23 |
| 2002-09-11 | 345.47 |
| 2002-09-12 | 339.97 |
| 2002-09-13 | 339.98 |
| 2002-09-16 | 342.29 |
| 2002-09-17 | 335.49 |
| 2002-09-18 | 335.33 |
| 2002-09-19 | 331.15 |
| 2002-09-20 | 333.13 |
| 2002-09-23 | 329.33 |
| 2002-09-24 | 321.38 |
| 2002-09-25 | 326.65 |
| 2002-09-26 | 335.61 |
| 2002-09-27 | 329.03 |
| 2002-09-30 | 323.14 |
| 2002-10-01 | 327.59 |
| 2002-10-02 | 322.59 |
| 2002-10-03 | 323.11 |
| 2002-10-04 | 320.53 |
| 2002-10-07 | 318.98 |
| 2002-10-08 | 321.88 |
| 2002-10-09 | 315.08 |
| 2002-10-10 | 319.46 |
| 2002-10-11 | 328.17 |
| 2002-10-14 | 330.61 |
| 2002-10-15 | 332.58 |
| 2002-10-16 | 327.01 |
| 2002-10-17 | 333.98 |
| 2002-10-18 | 337.24 |
| 2002-10-21 | 341.72 |
| 2002-10-22 | 325.43 |
| 2002-10-23 | 325.09 |
| 2002-10-24 | 319.11 |
| 2002-10-25 | 322.82 |
| 2002-10-28 | 318.98 |
| 2002-10-29 | 322.63 |
| 2002-10-30 | 326.66 |
| 2002-10-31 | 326.09 |
| 2002-11-01 | 326.65 |
| 2002-11-04 | 318.64 |
| 2002-11-05 | 321.83 |
| 2002-11-06 | 320.82 |
| 2002-11-07 | 321.78 |
| 2002-11-08 | 319.78 |
| 2002-11-11 | 317.08 |
| 2002-11-12 | 317.75 |
| 2002-11-13 | 319.69 |
| 2002-11-14 | 324.30 |
| 2002-11-15 | 327.63 |
| 2002-11-18 | 325.27 |
| 2002-11-19 | 326.80 |
| 2002-11-20 | 330.71 |
| 2002-11-21 | 326.38 |
| 2002-11-22 | 326.86 |
| 2002-11-25 | 324.90 |
| 2002-11-26 | 321.94 |
| 2002-11-27 | 326.59 |
| 2002-11-28 | . |
| 2002-11-29 | 323.88 |
| 2002-12-02 | 325.12 |
| 2002-12-03 | 326.05 |
| 2002-12-04 | 330.52 |
| 2002-12-05 | 322.57 |
| 2002-12-06 | 323.92 |
| 2002-12-09 | 319.56 |
| 2002-12-10 | 323.95 |
| 2002-12-11 | 320.55 |
| 2002-12-12 | 319.71 |
| 2002-12-13 | 320.16 |
| 2002-12-16 | 321.91 |
| 2002-12-17 | 319.17 |
| 2002-12-18 | 318.48 |
| 2002-12-19 | 315.33 |
| 2002-12-20 | 321.18 |
| 2002-12-23 | 320.75 |
| 2002-12-24 | 318.70 |
| 2002-12-25 | . |
| 2002-12-26 | 319.76 |
| 2002-12-27 | 316.61 |
| 2002-12-30 | 319.07 |
| 2002-12-31 | 320.92 |
| 2003-01-01 | . |
| 2003-01-02 | 328.03 |
| 2003-01-03 | 325.40 |
| 2003-01-06 | 330.27 |
| 2003-01-07 | 325.26 |
| 2003-01-08 | 322.80 |
| 2003-01-09 | 325.77 |
| 2003-01-10 | 325.77 |
| 2003-01-13 | 322.97 |
| 2003-01-14 | 322.76 |
| 2003-01-15 | 320.39 |
| 2003-01-16 | 325.87 |
| 2003-01-17 | 323.49 |
| 2003-01-20 | . |
| 2003-01-21 | 318.91 |
| 2003-01-22 | 316.51 |
| 2003-01-23 | 317.70 |
| 2003-01-24 | 312.99 |
| 2003-01-27 | 309.74 |
| 2003-01-28 | 314.02 |
| 2003-01-29 | 312.90 |
| 2003-01-30 | 308.91 |
| 2003-01-31 | 313.36 |
| 2003-02-03 | 312.01 |
| 2003-02-04 | 311.49 |
| 2003-02-05 | 309.17 |
| 2003-02-06 | 307.85 |
| 2003-02-07 | 305.99 |
| 2003-02-10 | 307.35 |
| 2003-02-11 | 304.58 |
| 2003-02-12 | 305.11 |
| 2003-02-13 | 304.97 |
| 2003-02-14 | 309.06 |
| 2003-02-17 | . |
| 2003-02-18 | 312.26 |
| 2003-02-19 | 311.25 |
| 2003-02-20 | 310.71 |
| 2003-02-21 | 315.61 |
| 2003-02-24 | 312.54 |
| 2003-02-25 | 315.68 |
| 2003-02-26 | 313.87 |
| 2003-02-27 | 314.66 |
| 2003-02-28 | 313.21 |
| 2003-03-03 | 311.84 |
| 2003-03-04 | 308.91 |
| 2003-03-05 | 311.56 |
| 2003-03-06 | 310.64 |
| 2003-03-07 | 313.73 |
| 2003-03-10 | 308.42 |
| 2003-03-11 | 311.23 |
| 2003-03-12 | 312.86 |
| 2003-03-13 | 318.67 |
| 2003-03-14 | 318.83 |
| 2003-03-17 | 328.12 |
| 2003-03-18 | 325.45 |
| 2003-03-19 | 328.82 |
| 2003-03-20 | 329.92 |
| 2003-03-21 | 336.63 |
| 2003-03-24 | 327.75 |
| 2003-03-25 | 328.71 |
| 2003-03-26 | 326.55 |
| 2003-03-27 | 328.84 |
| 2003-03-28 | 330.14 |
| 2003-03-31 | 328.41 |
| 2003-04-01 | 329.49 |
| 2003-04-02 | 336.21 |
| 2003-04-03 | 331.91 |
| 2003-04-04 | 332.29 |
| 2003-04-07 | 331.42 |
| 2003-04-08 | 332.13 |
| 2003-04-09 | 330.73 |
| 2003-04-10 | 333.57 |
| 2003-04-11 | 333.54 |
| 2003-04-14 | 338.14 |
| 2003-04-15 | 339.22 |
| 2003-04-16 | 334.12 |
| 2003-04-17 | 335.11 |
| 2003-04-18 | . |
| 2003-04-21 | 334.32 |
| 2003-04-22 | 343.23 |
| 2003-04-23 | 343.59 |
| 2003-04-24 | 340.28 |
| 2003-04-25 | 335.56 |
| 2003-04-28 | 342.36 |
| 2003-04-29 | 341.97 |
| 2003-04-30 | 340.79 |
| 2003-05-01 | 338.29 |
| 2003-05-02 | 341.59 |
| 2003-05-05 | 345.19 |
| 2003-05-06 | 343.80 |
| 2003-05-07 | 346.43 |
| 2003-05-08 | 342.68 |
| 2003-05-09 | 344.81 |
| 2003-05-12 | 347.33 |
| 2003-05-13 | 345.43 |
| 2003-05-14 | 346.43 |
| 2003-05-15 | 350.80 |
| 2003-05-16 | 349.98 |
| 2003-05-19 | 346.42 |
| 2003-05-20 | 347.35 |
| 2003-05-21 | 348.05 |
| 2003-05-22 | 352.41 |
| 2003-05-23 | 350.37 |
| 2003-05-26 | . |
| 2003-05-27 | 353.54 |
| 2003-05-28 | 354.26 |
| 2003-05-29 | 354.83 |
| 2003-05-30 | 360.40 |
| 2003-06-02 | 359.83 |
| 2003-06-03 | 360.35 |
| 2003-06-04 | 360.21 |
| 2003-06-05 | 361.48 |
| 2003-06-06 | 360.44 |
| 2003-06-09 | 360.07 |
| 2003-06-10 | 360.39 |
| 2003-06-11 | 360.59 |
| 2003-06-12 | 362.98 |
| 2003-06-13 | 360.94 |
| 2003-06-16 | 366.90 |
| 2003-06-17 | 363.79 |
| 2003-06-18 | 364.63 |
| 2003-06-19 | 360.37 |
| 2003-06-20 | 359.74 |
| 2003-06-23 | 357.11 |
| 2003-06-24 | 359.28 |
| 2003-06-25 | 354.50 |
| 2003-06-26 | 354.88 |
| 2003-06-27 | 351.57 |
| 2003-06-30 | 353.10 |
| 2003-07-01 | 354.81 |
| 2003-07-02 | 357.29 |
| 2003-07-03 | 355.65 |
| 2003-07-04 | . |
| 2003-07-07 | 360.14 |
| 2003-07-08 | 360.21 |
| 2003-07-09 | 357.31 |
| 2003-07-10 | 357.28 |
| 2003-07-11 | 358.82 |
| 2003-07-14 | 357.88 |
| 2003-07-15 | 355.73 |
| 2003-07-16 | 353.99 |
| 2003-07-17 | 350.71 |
| 2003-07-18 | 352.12 |
| 2003-07-21 | 351.27 |
| 2003-07-22 | 354.41 |
| 2003-07-23 | 352.41 |
| 2003-07-24 | 350.32 |
| 2003-07-25 | 350.04 |
| 2003-07-28 | 347.77 |
| 2003-07-29 | 345.67 |
| 2003-07-30 | 344.77 |
| 2003-07-31 | 343.02 |
| 2003-08-01 | 339.40 |
| 2003-08-04 | 340.24 |
| 2003-08-05 | 338.17 |
| 2003-08-06 | 338.78 |
| 2003-08-07 | 341.48 |
| 2003-08-08 | 346.03 |
| 2003-08-11 | 345.84 |
| 2003-08-12 | 349.90 |
| 2003-08-13 | 349.50 |
| 2003-08-14 | 351.79 |
| 2003-08-15 | 350.90 |
| 2003-08-18 | 350.82 |
| 2003-08-19 | 349.72 |
| 2003-08-20 | 349.21 |
| 2003-08-21 | 349.93 |
| 2003-08-22 | 345.79 |
| 2003-08-25 | 347.38 |
| 2003-08-26 | 348.54 |
| 2003-08-27 | 353.36 |
| 2003-08-28 | 355.21 |
| 2003-08-29 | 357.34 |
| 2003-09-01 | . |
| 2003-09-02 | 362.17 |
| 2003-09-03 | 365.94 |
| 2003-09-04 | 363.93 |
| 2003-09-05 | 361.12 |
| 2003-09-08 | 361.61 |
| 2003-09-09 | 357.55 |
| 2003-09-10 | 355.99 |
| 2003-09-11 | 357.99 |
| 2003-09-12 | 357.21 |
| 2003-09-15 | 356.69 |
| 2003-09-16 | 358.88 |
| 2003-09-17 | 359.08 |
| 2003-09-18 | 358.68 |
| 2003-09-19 | 360.97 |
| 2003-09-22 | 357.23 |
| 2003-09-23 | 359.56 |
| 2003-09-24 | 355.90 |
| 2003-09-25 | 355.00 |
| 2003-09-26 | 354.20 |
| 2003-09-29 | 356.82 |
| 2003-09-30 | 357.49 |
| 2003-10-01 | 365.28 |
| 2003-10-02 | 366.09 |
| 2003-10-03 | 367.34 |
| 2003-10-06 | 367.10 |
| 2003-10-07 | 368.47 |
| 2003-10-08 | 366.08 |
| 2003-10-09 | 366.48 |
| 2003-10-10 | 365.92 |
| 2003-10-13 | 367.64 |
| 2003-10-14 | 369.70 |
| 2003-10-15 | 370.54 |
| 2003-10-16 | 370.18 |
| 2003-10-17 | 368.04 |
| 2003-10-20 | 367.61 |
| 2003-10-21 | 367.82 |
| 2003-10-22 | 366.98 |
| 2003-10-23 | 362.82 |
| 2003-10-24 | 358.85 |
| 2003-10-27 | 358.11 |
| 2003-10-28 | 363.40 |
| 2003-10-29 | 366.89 |
| 2003-10-30 | 365.25 |
| 2003-10-31 | 368.16 |
| 2003-11-03 | 371.96 |
| 2003-11-04 | 375.22 |
| 2003-11-05 | 372.68 |
| 2003-11-06 | 372.40 |
| 2003-11-07 | 370.46 |
| 2003-11-10 | 368.42 |
| 2003-11-11 | 368.89 |
| 2003-11-12 | 372.45 |
| 2003-11-13 | 372.68 |
| 2003-11-14 | 371.73 |
| 2003-11-17 | 370.34 |
| 2003-11-18 | 367.00 |
| 2003-11-19 | 367.53 |
| 2003-11-20 | 366.69 |
| 2003-11-21 | 368.89 |
| 2003-11-24 | 372.60 |
| 2003-11-25 | 374.86 |
| 2003-11-26 | 375.88 |
| 2003-11-27 | . |
| 2003-11-28 | 377.08 |
| 2003-12-01 | 381.21 |
| 2003-12-02 | 380.88 |
| 2003-12-03 | 381.00 |
| 2003-12-04 | 381.98 |
| 2003-12-05 | 381.83 |
| 2003-12-08 | 378.34 |
| 2003-12-09 | 377.68 |
| 2003-12-10 | 374.25 |
| 2003-12-11 | 375.94 |
| 2003-12-12 | 380.45 |
| 2003-12-15 | 378.17 |
| 2003-12-16 | 379.73 |
| 2003-12-17 | 384.23 |
| 2003-12-18 | 381.75 |
| 2003-12-19 | 380.03 |
| 2003-12-22 | 381.43 |
| 2003-12-23 | 383.55 |
| 2003-12-24 | 382.45 |
| 2003-12-25 | . |
| 2003-12-26 | 384.01 |
| 2003-12-29 | 387.34 |
| 2003-12-30 | 386.36 |
| 2003-12-31 | 388.30 |
| 2004-01-01 | . |
| 2004-01-02 | 383.41 |
| 2004-01-05 | 385.53 |
| 2004-01-06 | 384.57 |
| 2004-01-07 | 385.93 |
| 2004-01-08 | 385.96 |
| 2004-01-09 | 383.98 |
| 2004-01-12 | 383.30 |
| 2004-01-13 | 381.56 |
| 2004-01-14 | 383.92 |
| 2004-01-15 | 383.42 |
| 2004-01-16 | 385.93 |
| 2004-01-19 | . |
| 2004-01-20 | 384.27 |
| 2004-01-21 | 385.83 |
| 2004-01-22 | 383.50 |
| 2004-01-23 | 382.41 |
| 2004-01-26 | 390.29 |
| 2004-01-27 | 388.63 |
| 2004-01-28 | 383.25 |
| 2004-01-29 | 386.39 |
| 2004-01-30 | 385.35 |
| 2004-02-02 | 383.03 |
| 2004-02-03 | 387.20 |
| 2004-02-04 | 393.76 |
| 2004-02-05 | 398.09 |
| 2004-02-06 | 398.39 |
| 2004-02-09 | 399.46 |
| 2004-02-10 | 400.65 |
| 2004-02-11 | 403.82 |
| 2004-02-12 | 402.37 |
| 2004-02-13 | 401.44 |
| 2004-02-16 | . |
| 2004-02-17 | 405.43 |
| 2004-02-18 | 405.60 |
| 2004-02-19 | 409.76 |
| 2004-02-20 | 410.51 |
| 2004-02-23 | 411.84 |
| 2004-02-24 | 410.93 |
| 2004-02-25 | 413.83 |
| 2004-02-26 | 413.72 |
| 2004-02-27 | 414.77 |
| 2004-03-01 | 420.83 |
| 2004-03-02 | 418.96 |
| 2004-03-03 | 420.15 |
| 2004-03-04 | 419.86 |
| 2004-03-05 | 423.26 |
| 2004-03-08 | 421.85 |
| 2004-03-09 | 420.36 |
| 2004-03-10 | 422.09 |
| 2004-03-11 | 411.92 |
| 2004-03-12 | 411.57 |
| 2004-03-15 | 406.75 |
| 2004-03-16 | 408.58 |
| 2004-03-17 | 414.19 |
| 2004-03-18 | 414.60 |
| 2004-03-19 | 412.28 |
| 2004-03-22 | 406.29 |
| 2004-03-23 | 404.46 |
| 2004-03-24 | 404.81 |
| 2004-03-25 | 415.76 |
| 2004-03-26 | 414.80 |
| 2004-03-29 | 418.43 |
| 2004-03-30 | 420.19 |
| 2004-03-31 | 420.95 |
| 2004-04-01 | 419.91 |
| 2004-04-02 | 421.97 |
| 2004-04-05 | 423.76 |
| 2004-04-06 | 426.91 |
| 2004-04-07 | 424.22 |
| 2004-04-08 | 422.22 |
| 2004-04-09 | . |
| 2004-04-12 | 422.86 |
| 2004-04-13 | 421.17 |
| 2004-04-14 | 422.52 |
| 2004-04-15 | 425.11 |
| 2004-04-16 | 427.28 |
| 2004-04-19 | 424.04 |
| 2004-04-20 | 423.30 |
| 2004-04-21 | 423.99 |
| 2004-04-22 | 429.52 |
| 2004-04-23 | 429.15 |
| 2004-04-26 | 429.19 |
| 2004-04-27 | 431.24 |
| 2004-04-28 | 425.29 |
| 2004-04-29 | 432.55 |
| 2004-04-30 | 434.83 |
| 2004-05-03 | 439.41 |
| 2004-05-04 | 438.31 |
| 2004-05-05 | 438.76 |
| 2004-05-06 | 436.19 |
| 2004-05-07 | 429.72 |
| 2004-05-10 | 424.63 |
| 2004-05-11 | 426.14 |
| 2004-05-12 | 428.11 |
| 2004-05-13 | 426.07 |
| 2004-05-14 | 427.45 |
| 2004-05-17 | 422.02 |
| 2004-05-18 | 423.82 |
| 2004-05-19 | 423.65 |
| 2004-05-20 | 425.14 |
| 2004-05-21 | 429.77 |
| 2004-05-24 | 431.51 |
| 2004-05-25 | 437.85 |
| 2004-05-26 | 439.17 |
| 2004-05-27 | 443.96 |
| 2004-05-28 | 443.29 |
| 2004-05-31 | . |
| 2004-06-01 | 444.49 |
| 2004-06-02 | 444.36 |
| 2004-06-03 | 440.83 |
| 2004-06-04 | 439.67 |
| 2004-06-07 | 445.27 |
| 2004-06-08 | 446.57 |
| 2004-06-09 | 446.46 |
| 2004-06-10 | 447.98 |
| 2004-06-11 | . |
| 2004-06-14 | 444.36 |
| 2004-06-15 | 444.20 |
| 2004-06-16 | 446.36 |
| 2004-06-17 | 445.21 |
| 2004-06-18 | 445.15 |
| 2004-06-21 | 444.24 |
| 2004-06-22 | 448.19 |
| 2004-06-23 | 450.05 |
| 2004-06-24 | 448.40 |
| 2004-06-25 | 448.06 |
| 2004-06-28 | 448.34 |
| 2004-06-29 | 449.00 |
| 2004-06-30 | 450.79 |
| 2004-07-01 | 450.25 |
| 2004-07-02 | 448.82 |
| 2004-07-05 | . |
| 2004-07-06 | 447.75 |
| 2004-07-07 | 449.27 |
| 2004-07-08 | 447.16 |
| 2004-07-09 | 449.11 |
| 2004-07-12 | 448.40 |
| 2004-07-13 | 448.28 |
| 2004-07-14 | 443.28 |
| 2004-07-15 | 441.92 |
| 2004-07-16 | 440.79 |
| 2004-07-19 | 437.58 |
| 2004-07-20 | 438.86 |
| 2004-07-21 | 427.37 |
| 2004-07-22 | 425.60 |
| 2004-07-23 | 421.79 |
| 2004-07-26 | 421.27 |
| 2004-07-27 | 426.85 |
| 2004-07-28 | 427.24 |
| 2004-07-29 | 421.74 |
| 2004-07-30 | 423.72 |
| 2004-08-02 | 426.55 |
| 2004-08-03 | 425.92 |
| 2004-08-04 | 425.13 |
| 2004-08-05 | 419.90 |
| 2004-08-06 | 414.35 |
| 2004-08-09 | 416.21 |
| 2004-08-10 | 421.45 |
| 2004-08-11 | 425.63 |
| 2004-08-12 | 423.59 |
| 2004-08-13 | 424.06 |
| 2004-08-16 | 426.38 |
| 2004-08-17 | 423.28 |
| 2004-08-18 | 427.85 |
| 2004-08-19 | 426.31 |
| 2004-08-20 | 431.28 |
| 2004-08-23 | 430.71 |
| 2004-08-24 | 432.04 |
| 2004-08-25 | 436.02 |
| 2004-08-26 | 436.70 |
| 2004-08-27 | 438.48 |
| 2004-08-30 | 435.50 |
| 2004-08-31 | 439.84 |
| 2004-09-01 | 441.65 |
| 2004-09-02 | 445.62 |
| 2004-09-03 | 447.39 |
| 2004-09-06 | . |
| 2004-09-07 | 449.73 |
| 2004-09-08 | 444.38 |
| 2004-09-09 | 440.43 |
| 2004-09-10 | 441.41 |
| 2004-09-13 | 439.95 |
| 2004-09-14 | 440.71 |
| 2004-09-15 | 438.14 |
| 2004-09-16 | 436.18 |
| 2004-09-17 | 440.19 |
| 2004-09-20 | 426.58 |
| 2004-09-21 | 423.21 |
| 2004-09-22 | 418.84 |
| 2004-09-23 | 420.78 |
| 2004-09-24 | 420.86 |
| 2004-09-27 | 418.55 |
| 2004-09-28 | 419.45 |
| 2004-09-29 | 422.35 |
| 2004-09-30 | 422.83 |
| 2004-10-01 | 425.85 |
| 2004-10-04 | 424.10 |
| 2004-10-05 | 420.10 |
| 2004-10-06 | 421.56 |
| 2004-10-07 | 419.33 |
| 2004-10-08 | 416.08 |
| 2004-10-11 | 414.42 |
| 2004-10-12 | 409.52 |
| 2004-10-13 | 408.94 |
| 2004-10-14 | 407.44 |
| 2004-10-15 | 409.97 |
| 2004-10-18 | 412.32 |
| 2004-10-19 | 409.26 |
| 2004-10-20 | 411.29 |
| 2004-10-21 | 415.38 |
| 2004-10-22 | 415.06 |
| 2004-10-25 | 408.08 |
| 2004-10-26 | 416.09 |
| 2004-10-27 | 416.33 |
| 2004-10-28 | 423.00 |
| 2004-10-29 | 416.52 |
| 2004-11-01 | 414.76 |
| 2004-11-02 | 415.22 |
| 2004-11-03 | 420.35 |
| 2004-11-04 | 429.42 |
| 2004-11-05 | 432.50 |
| 2004-11-08 | 429.64 |
| 2004-11-09 | 429.50 |
| 2004-11-10 | 431.83 |
| 2004-11-11 | 434.87 |
| 2004-11-12 | 437.54 |
| 2004-11-15 | 436.29 |
| 2004-11-16 | 435.36 |
| 2004-11-17 | 436.75 |
| 2004-11-18 | 433.76 |
| 2004-11-19 | 427.77 |
| 2004-11-22 | 430.94 |
| 2004-11-23 | 430.38 |
| 2004-11-24 | 430.93 |
| 2004-11-25 | . |
| 2004-11-26 | 431.84 |
| 2004-11-29 | 432.30 |
| 2004-11-30 | 430.36 |
| 2004-12-01 | 435.67 |
| 2004-12-02 | 443.28 |
| 2004-12-03 | 440.93 |
| 2004-12-06 | 439.92 |
| 2004-12-07 | 442.59 |
| 2004-12-08 | 439.97 |
| 2004-12-09 | 447.77 |
| 2004-12-10 | 448.29 |
| 2004-12-13 | 447.87 |
| 2004-12-14 | 449.26 |
| 2004-12-15 | 447.66 |
| 2004-12-16 | 446.86 |
| 2004-12-17 | 448.13 |
| 2004-12-20 | 447.01 |
| 2004-12-21 | 448.72 |
| 2004-12-22 | 450.09 |
| 2004-12-23 | 450.89 |
| 2004-12-24 | . |
| 2004-12-27 | 449.31 |
| 2004-12-28 | 452.71 |
| 2004-12-29 | 450.54 |
| 2004-12-30 | 454.47 |
| 2004-12-31 | 453.61 |
| 2005-01-03 | 448.78 |
| 2005-01-04 | 444.78 |
| 2005-01-05 | 439.00 |
| 2005-01-06 | 443.78 |
| 2005-01-07 | 445.91 |
| 2005-01-10 | 451.63 |
| 2005-01-11 | 448.72 |
| 2005-01-12 | 450.21 |
| 2005-01-13 | 446.42 |
| 2005-01-14 | 450.67 |
| 2005-01-17 | . |
| 2005-01-18 | 453.43 |
| 2005-01-19 | 452.16 |
| 2005-01-20 | 450.35 |
| 2005-01-21 | 444.45 |
| 2005-01-24 | 444.66 |
| 2005-01-25 | 447.32 |
| 2005-01-26 | 446.27 |
| 2005-01-27 | 455.12 |
#2005-01-28| 470.57
#2005-01-31| 471.16
#2005-02-01| 472.43
#2005-02-02| 477.42
#2005-02-03| 477.55
#2005-02-04| 477.73
#2005-02-07| 476.89
#2005-02-08| 474.87
#2005-02-09| 470.53
#2005-02-10| 471.65
#2005-02-11| 476.86
#2005-02-14| 477.32
#2005-02-15| 477.68
#2005-02-16| 476.73
#2005-02-17| 475.10
#2005-02-18| 473.33
#2005-02-21| .
#2005-02-22| 465.21
#2005-02-23| 471.18
#2005-02-24| 474.87
#2005-02-25| 476.35
#2005-02-28| 472.55
#2005-03-01| 477.14
#2005-03-02| 475.37
#2005-03-03| 475.64
#2005-03-04| 476.51
#2005-03-07| 475.72
#2005-03-08| 473.78
#2005-03-09| 468.82
#2005-03-10| 472.91
#2005-03-11| 470.99
#2005-03-14| 473.40
#2005-03-15| 472.49
#2005-03-16| 469.50
#2005-03-17| 467.49
#2005-03-18| 467.27
#2005-03-21| 463.81
#2005-03-22| 459.51
#2005-03-23| 464.90
#2005-03-24| 464.86
#2005-03-25| .
#2005-03-28| 464.90
#2005-03-29| 462.84
#2005-03-30| 470.11
#2005-03-31| 470.09
#2005-04-01| 465.64
#2005-04-04| 469.48
#2005-04-05| 472.62
#2005-04-06| 472.97
#2005-04-07| 477.50
#2005-04-08| 476.66
#2005-04-11| 477.60
#2005-04-12| 478.17
#2005-04-13| 473.21
#2005-04-14| 468.07
#2005-04-15| 461.38
#2005-04-18| 460.77
#2005-04-19| 461.61
#2005-04-20| 453.54
#2005-04-21| 460.98
#2005-04-22| 456.42
#2005-04-25| 458.45
#2005-04-26| 456.32
#2005-04-27| 456.28
#2005-04-28| 451.25
#2005-04-29| 451.17
#2005-05-02| 453.16
#2005-05-03| 453.55
#2005-05-04| 456.45
#2005-05-05| 455.19
#2005-05-06| 452.80
#2005-05-09| 455.81
#2005-05-10| 450.99
#2005-05-11| 456.15
#2005-05-12| 453.95
#2005-05-13| 449.74
#2005-05-16| 455.95
#2005-05-17| 461.71
#2005-05-18| 467.96
#2005-05-19| 471.08
#2005-05-20| 470.51
#2005-05-23| 469.90
#2005-05-24| 468.63
#2005-05-25| 465.20
#2005-05-26| 466.58
#2005-05-27| 465.55
#2005-05-30| .
#2005-05-31| 463.23
#2005-06-01| 470.28
#2005-06-02| 468.37
#2005-06-03| 466.67
#2005-06-06| 468.96
#2005-06-07| 473.21
#2005-06-08| 470.85
#2005-06-09| 468.18
#2005-06-10| 467.45
#2005-06-13| 467.10
#2005-06-14| 467.67
#2005-06-15| 469.08
#2005-06-16| 468.14
#2005-06-17| 469.01
#2005-06-20| 469.92
#2005-06-21| 470.06
#2005-06-22| 469.78
#2005-06-23| 464.73
#2005-06-24| 459.38
#2005-06-27| 456.91
#2005-06-28| 463.75
#2005-06-29| 465.94
#2005-06-30| 461.35
#2005-07-01| 461.95
#2005-07-04| .
#2005-07-05| 464.06
#2005-07-06| 458.23
#2005-07-07| 457.11
#2005-07-08| 462.16
#2005-07-11| 466.22
#2005-07-12| 468.07
#2005-07-13| 470.34
#2005-07-14| 471.40
#2005-07-15| 472.35
#2005-07-18| 471.44
#2005-07-19| 467.09
#2005-07-20| 469.17
#2005-07-21| 467.88
#2005-07-22| 469.82
#2005-07-25| 466.73
#2005-07-26| 466.08
#2005-07-27| 467.51
#2005-07-28| 472.75
#2005-07-29| 470.03
#2005-08-01| 468.81
#2005-08-02| 470.85
#2005-08-03| 472.70
#2005-08-04| 466.34
#2005-08-05| 465.00
#2005-08-08| 464.73
#2005-08-09| 464.73
#2005-08-10| 462.96
#2005-08-11| 464.11
#2005-08-12| 463.75
#2005-08-15| 466.75
#2005-08-16| 462.21
#2005-08-17| 460.62
#2005-08-18| 466.00
#2005-08-19| 464.48
#2005-08-22| 464.15
#2005-08-23| 464.94
#2005-08-24| 462.20
#2005-08-25| 464.51
#2005-08-26| 462.41
#2005-08-29| 465.72
#2005-08-30| 462.38
#2005-08-31| 465.06
#2005-09-01| 462.97
#2005-09-02| 461.93
#2005-09-05| .
#2005-09-06| 468.85
#2005-09-07| 468.14
#2005-09-08| 464.63
#2005-09-09| 468.26
#2005-09-12| 468.31
#2005-09-13| 464.13
#2005-09-14| 460.84
#2005-09-15| 463.90
#2005-09-16| 465.73
#2005-09-19| 463.24
#2005-09-20| 457.40
#2005-09-21| 449.62
#2005-09-22| 454.00
#2005-09-23| 456.57
#2005-09-26| 454.32
#2005-09-27| 457.67
#2005-09-28| 456.87
#2005-09-29| 457.22
#2005-09-30| 463.62
#2005-10-03| 463.24
#2005-10-04| 462.71
#2005-10-05| 456.21
#2005-10-06| 455.82
#2005-10-07| 458.76
#2005-10-10| 456.24
#2005-10-11| 454.84
#2005-10-12| 450.26
#2005-10-13| 448.47
#2005-10-14| 454.04
#2005-10-17| 454.77
#2005-10-18| 452.48
#2005-10-19| 457.16
#2005-10-20| 453.65
#2005-10-21| 453.28
#2005-10-24| 456.67
#2005-10-25| 453.51
#2005-10-26| 451.66
#2005-10-27| 443.22
#2005-10-28| 454.20
#2005-10-31| 454.13
#2005-11-01| 452.42
#2005-11-02| 456.53
#2005-11-03| 460.73
#2005-11-04| 463.33
#2005-11-07| 466.70
#2005-11-08| 464.34
#2005-11-09| 466.11
#2005-11-10| 471.46
#2005-11-11| 470.27
#2005-11-14| 469.40
#2005-11-15| 461.98
#2005-11-16| 464.52
#2005-11-17| 469.76
#2005-11-18| 470.58
#2005-11-21| 472.36
#2005-11-22| 470.22
#2005-11-23| 473.69
#2005-11-24| .
#2005-11-25| 476.83
#2005-11-28| 472.49
#2005-11-29| 474.09
#2005-11-30| 471.27
#2005-12-01| 476.86
#2005-12-02| 477.85
#2005-12-05| 476.46
#2005-12-06| 478.36
#2005-12-07| 472.44
#2005-12-08| 472.69
#2005-12-09| 472.95
#2005-12-12| 475.13
#2005-12-13| 479.25
#2005-12-14| 483.02
#2005-12-15| 481.25
#2005-12-16| 479.28
#2005-12-19| 475.68
#2005-12-20| 477.79
#2005-12-21| 477.11
#2005-12-22| 477.22
#2005-12-23| 478.28
#2005-12-26| .
#2005-12-27| 475.41
#2005-12-28| 480.60
#2005-12-29| 478.11
#2005-12-30| 475.44
#2006-01-02| .
#2006-01-03| 474.02
#2006-01-04| 475.76
#2006-01-05| 475.74
#2006-01-06| 476.57
#2006-01-09| 484.76
#2006-01-10| 481.62
#2006-01-11| 480.27
#2006-01-12| 477.02
#2006-01-13| 478.77
#2006-01-16| .
#2006-01-17| 475.50
#2006-01-18| 475.17
#2006-01-19| 475.33
#2006-01-20| 468.24
#2006-01-23| 468.51
#2006-01-24| 471.80
#2006-01-25| 475.36
#2006-01-26| 476.67
#2006-01-27| 480.09
#2006-01-30| 475.63
#2006-01-31| 472.73
#2006-02-01| 476.95
#2006-02-02| 475.39
#2006-02-03| 471.48
#2006-02-06| 471.14
#2006-02-07| 466.32
#2006-02-08| 471.77
#2006-02-09| 470.88
#2006-02-10| 470.43
#2006-02-13| 470.34
#2006-02-14| 472.47
#2006-02-15| 473.47
#2006-02-16| 476.28
#2006-02-17| 477.43
#2006-02-20| .
#2006-02-21| 475.08
#2006-02-22| 480.81
#2006-02-23| 480.27
#2006-02-24| 482.36
#2006-02-27| 485.20
#2006-02-28| 479.81
#2006-03-01| 481.64
#2006-03-02| 480.53
#2006-03-03| 481.33
#2006-03-06| 479.14
#2006-03-07| 478.10
#2006-03-08| 482.20
#2006-03-09| 482.44
#2006-03-10| 485.67
#2006-03-13| 488.16
#2006-03-14| 487.18
#2006-03-15| 487.89
#2006-03-16| 489.31
#2006-03-17| 487.28
#2006-03-20| 488.68
#2006-03-21| 490.63
#2006-03-22| 495.51
#2006-03-23| 492.65
#2006-03-24| 493.57
#2006-03-27| 493.75
#2006-03-28| 491.39
#2006-03-29| 491.99
#2006-03-30| 492.16
#2006-03-31| 489.32
#2006-04-03| 489.94
#2006-04-04| 490.78
#2006-04-05| 489.65
#2006-04-06| 491.20
#2006-04-07| 488.03
#2006-04-10| 487.91
#2006-04-11| 483.54
#2006-04-12| 482.69
#2006-04-13| 481.96
#2006-04-14| .
#2006-04-17| 482.15
#2006-04-18| 487.06
#2006-04-19| 486.36
#2006-04-20| 487.95
#2006-04-21| 487.58
#2006-04-24| 491.05
#2006-04-25| 485.75
#2006-04-26| 491.47
#2006-04-27| 492.26
#2006-04-28| 492.60
#2006-05-01| 490.92
#2006-05-02| 492.15
#2006-05-03| 491.45
#2006-05-04| 494.10
#2006-05-05| 495.58
#2006-05-08| 498.70
#2006-05-09| 498.58
#2006-05-10| 497.32
#2006-05-11| 494.17
#2006-05-12| 491.84
#2006-05-15| 494.51
#2006-05-16| 494.71
#2006-05-17| 491.51
#2006-05-18| 488.28
#2006-05-19| 486.94
#2006-05-22| 486.78
#2006-05-23| 484.57
#2006-05-24| 484.37
#2006-05-25| 487.09
#2006-05-26| 491.46
#2006-05-29| .
#2006-05-30| 487.16
#2006-05-31| 489.48
#2006-06-01| 494.15
#2006-06-02| 492.09
#2006-06-05| 485.32
#2006-06-06| 486.69
#2006-06-07| 486.35
#2006-06-08| 487.00
#2006-06-09| 489.56
#2006-06-12| 484.23
#2006-06-13| 483.43
#2006-06-14| 482.67
#2006-06-15| 487.58
#2006-06-16| 488.22
#2006-06-19| 484.99
#2006-06-20| 483.04
#2006-06-21| 485.38
#2006-06-22| 484.96
#2006-06-23| 485.15
#2006-06-26| 486.07
#2006-06-27| 482.85
#2006-06-28| 479.91
#2006-06-29| 488.47
#2006-06-30| 489.12
#2006-07-03| 488.29
#2006-07-04| .
#2006-07-05| 484.22
#2006-07-06| 487.28
#2006-07-07| 483.45
#2006-07-10| 486.67
#2006-07-11| 485.15
#2006-07-12| 480.66
#2006-07-13| 477.99
#2006-07-14| 471.33
#2006-07-17| 471.57
#2006-07-18| 469.26
#2006-07-19| 481.39
#2006-07-20| 479.28
#2006-07-21| 476.37
#2006-07-24| 484.89
#2006-07-25| 484.85
#2006-07-26| 479.18
#2006-07-27| 475.79
#2006-07-28| 483.19
#2006-07-31| 475.72
#2006-08-01| 473.16
#2006-08-02| 470.43
#2006-08-03| 473.60
#2006-08-04| 474.52
#2006-08-07| 474.92
#2006-08-08| 474.09
#2006-08-09| 472.54
#2006-08-10| 478.26
#2006-08-11| 474.09
#2006-08-14| 475.61
#2006-08-15| 479.74
#2006-08-16| 480.99
#2006-08-17| 478.04
#2006-08-18| 479.62
#2006-08-21| 478.58
#2006-08-22| 478.38
#2006-08-23| 476.99
#2006-08-24| 475.69
#2006-08-25| 472.98
#2006-08-28| 478.07
#2006-08-29| 485.31
#2006-08-30| 484.19
#2006-08-31| 487.93
#2006-09-01| 493.58
#2006-09-04| .
#2006-09-05| 494.18
#2006-09-06| 493.71
#2006-09-07| 493.31
#2006-09-08| 496.88
#2006-09-11| 502.80
#2006-09-12| 511.03
#2006-09-13| 507.46
#2006-09-14| 507.25
#2006-09-15| 508.79
#2006-09-18| 507.67
#2006-09-19| 509.30
#2006-09-20| 511.65
#2006-09-21| 510.69
#2006-09-22| 511.58
#2006-09-25| 514.78
#2006-09-26| 519.28
#2006-09-27| 518.22
#2006-09-28| 520.08
#2006-09-29| 517.28
#2006-10-02| 516.88
#2006-10-03| 517.54
#2006-10-04| 524.69
#2006-10-05| 525.65
#2006-10-06| 522.80
#2006-10-09| 525.05
#2006-10-10| 524.07
#2006-10-11| 522.33
#2006-10-12| 523.36
#2006-10-13| 522.63
#2006-10-16| 523.25
#2006-10-17| 521.10
#2006-10-18| 524.04
#2006-10-19| 522.25
#2006-10-20| 522.30
#2006-10-23| 524.65
#2006-10-24| 525.87
#2006-10-25| 532.60
#2006-10-26| 534.57
#2006-10-27| 531.77
#2006-10-30| 536.44
#2006-10-31| 537.56
#2006-11-01| 534.94
#2006-11-02| 537.63
#2006-11-03| 535.45
#2006-11-06| 540.08
#2006-11-07| 542.15
#2006-11-08| 544.44
#2006-11-09| 542.25
#2006-11-10| 545.59
#2006-11-13| 545.53
#2006-11-14| 548.66
#2006-11-15| 552.44
#2006-11-16| 556.54
#2006-11-17| 548.29
#2006-11-20| 547.27
#2006-11-21| 549.47
#2006-11-22| 550.80
#2006-11-23| .
#2006-11-24| 549.02
#2006-11-27| 542.21
#2006-11-28| 543.28
#2006-11-29| 547.10
#2006-11-30| 549.11
#2006-12-01| 547.19
#2006-12-04| 553.82
#2006-12-05| 556.61
#2006-12-06| 556.08
#2006-12-07| 554.57
#2006-12-08| 551.73
#2006-12-11| 551.86
#2006-12-12| 549.32
#2006-12-13| 549.08
#2006-12-14| 553.83
#2006-12-15| 552.34
#2006-12-18| 549.17
#2006-12-19| 551.84
#2006-12-20| 556.25
#2006-12-21| 554.87
#2006-12-22| 554.16
#2006-12-25| .
#2006-12-26| 554.37
#2006-12-27| 555.12
#2006-12-28| 556.05
#2006-12-29| 552.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 556.83
#2007-01-04| 561.10
#2007-01-05| 557.64
#2007-01-08| 558.78
#2007-01-09| 561.62
#2007-01-10| 562.99
#2007-01-11| 566.44
#2007-01-12| 567.69
#2007-01-15| .
#2007-01-16| 570.09
#2007-01-17| 568.77
#2007-01-18| 566.93
#2007-01-19| 567.61
#2007-01-22| 562.17
#2007-01-23| 559.89
#2007-01-24| 562.34
#2007-01-25| 555.68
#2007-01-26| 554.26
#2007-01-29| 558.81
#2007-01-30| 562.37
#2007-01-31| 571.20
#2007-02-01| 574.99
#2007-02-02| 573.85
#2007-02-05| 571.44
#2007-02-06| 579.09
#2007-02-07| 577.89
#2007-02-08| 579.02
#2007-02-09| 579.19
#2007-02-12| 578.75
#2007-02-13| 585.06
#2007-02-14| 589.36
#2007-02-15| 590.89
#2007-02-16| 593.48
#2007-02-19| .
#2007-02-20| 600.27
#2007-02-21| 595.73
#2007-02-22| 594.83
#2007-02-23| 595.87
#2007-02-26| 593.80
#2007-02-27| 576.00
#2007-02-28| 579.42
#2007-03-01| 579.25
#2007-03-02| 572.86
#2007-03-05| 569.80
#2007-03-06| 575.78
#2007-03-07| 573.29
#2007-03-08| 578.23
#2007-03-09| 580.48
#2007-03-12| 582.13
#2007-03-13| 574.59
#2007-03-14| 575.25
#2007-03-15| 577.03
#2007-03-16| 576.69
#2007-03-19| 580.04
#2007-03-20| 585.92
#2007-03-21| 588.79
#2007-03-22| 590.34
#2007-03-23| 592.03
#2007-03-26| 591.03
#2007-03-27| 586.11
#2007-03-28| 583.56
#2007-03-29| 583.27
#2007-03-30| 584.34
#2007-04-02| 584.96
#2007-04-03| 589.53
#2007-04-04| 592.13
#2007-04-05| 593.90
#2007-04-06| .
#2007-04-09| 595.23
#2007-04-10| 595.17
#2007-04-11| 592.11
#2007-04-12| 597.70
#2007-04-13| 596.43
#2007-04-16| 601.77
#2007-04-17| 602.40
#2007-04-18| 602.39
#2007-04-19| 600.13
#2007-04-20| 606.49
#2007-04-23| 604.52
#2007-04-24| 602.61
#2007-04-25| 605.32
#2007-04-26| 603.84
#2007-04-27| 603.96
#2007-04-30| 600.30
#2007-05-01| 595.78
#2007-05-02| 597.53
#2007-05-03| 592.10
#2007-05-04| 595.73
#2007-05-07| 594.22
#2007-05-08| 593.06
#2007-05-09| 595.99
#2007-05-10| 587.74
#2007-05-11| 586.64
#2007-05-14| 583.73
#2007-05-15| 579.78
#2007-05-16| 587.24
#2007-05-17| 587.78
#2007-05-18| 589.55
#2007-05-21| 591.56
#2007-05-22| 593.18
#2007-05-23| 591.93
#2007-05-24| 587.33
#2007-05-25| 588.37
#2007-05-28| .
#2007-05-29| 591.73
#2007-05-30| 599.64
#2007-05-31| 602.10
#2007-06-01| 605.56
#2007-06-04| 608.71
#2007-06-05| 604.49
#2007-06-06| 594.51
#2007-06-07| 586.25
#2007-06-08| 590.34
#2007-06-11| 589.39
#2007-06-12| 586.23
#2007-06-13| 592.80
#2007-06-14| 591.11
#2007-06-15| 589.59
#2007-06-18| 589.34
#2007-06-19| 588.37
#2007-06-20| 583.64
#2007-06-21| 582.95
#2007-06-22| 575.96
#2007-06-25| 574.84
#2007-06-26| 573.56
#2007-06-27| 581.92
#2007-06-28| 584.05
#2007-06-29| 582.83
#2007-07-02| 585.18
#2007-07-03| 589.53
#2007-07-04| .
#2007-07-05| 592.65
#2007-07-06| 596.15
#2007-07-09| 594.72
#2007-07-10| 587.80
#2007-07-11| 590.43
#2007-07-12| 602.97
#2007-07-13| 599.38
#2007-07-16| 596.47
#2007-07-17| 598.19
#2007-07-18| 596.16
#2007-07-19| 599.28
#2007-07-20| 590.61
#2007-07-23| 596.69
#2007-07-24| 592.69
#2007-07-25| 594.48
#2007-07-26| 585.45
#2007-07-27| 577.77
#2007-07-30| 583.61
#2007-07-31| 569.15
#2007-08-01| 570.25
#2007-08-02| 573.78
#2007-08-03| 564.78
#2007-08-06| 577.05
#2007-08-07| 582.93
#2007-08-08| 577.31
#2007-08-09| 559.52
#2007-08-10| 562.94
#2007-08-13| 566.73
#2007-08-14| 555.50
#2007-08-15| 546.87
#2007-08-16| 543.74
#2007-08-17| 556.09
#2007-08-20| 556.59
#2007-08-21| 553.62
#2007-08-22| 556.54
#2007-08-23| 557.06
#2007-08-24| 562.70
#2007-08-27| 552.57
#2007-08-28| 543.21
#2007-08-29| 553.57
#2007-08-30| 551.80
#2007-08-31| 558.48
#2007-09-03| .
#2007-09-04| 558.95
#2007-09-05| 555.81
#2007-09-06| 558.52
#2007-09-07| 548.71
#2007-09-10| 548.62
#2007-09-11| 558.17
#2007-09-12| 561.87
#2007-09-13| 566.04
#2007-09-14| 568.60
#2007-09-17| 561.68
#2007-09-18| 576.21
#2007-09-19| 583.36
#2007-09-20| 577.35
#2007-09-21| 576.37
#2007-09-24| 573.68
#2007-09-25| 574.44
#2007-09-26| 580.03
#2007-09-27| 582.64
#2007-09-28| 582.66
#2007-10-01| 587.27
#2007-10-02| 590.18
#2007-10-03| 586.26
#2007-10-04| 584.37
#2007-10-05| 590.06
#2007-10-08| 587.09
#2007-10-09| 587.98
#2007-10-10| 586.99
#2007-10-11| 584.35
#2007-10-12| 590.52
#2007-10-15| 583.59
#2007-10-16| 583.82
#2007-10-17| 581.41
#2007-10-18| 581.23
#2007-10-19| 571.32
#2007-10-22| 581.04
#2007-10-23| 573.77
#2007-10-24| 574.08
#2007-10-25| 575.18
#2007-10-26| 582.33
#2007-10-29| 587.35
#2007-10-30| 589.01
#2007-10-31| 597.83
#2007-11-01| 574.29
#2007-11-02| 572.76
#2007-11-05| 569.01
#2007-11-06| 571.09
#2007-11-07| 563.10
#2007-11-08| 564.11
#2007-11-09| 565.22
#2007-11-12| 565.26
#2007-11-13| 578.96
#2007-11-14| 575.59
#2007-11-15| 572.32
#2007-11-16| 575.64
#2007-11-19| 566.30
#2007-11-20| 571.25
#2007-11-21| 566.12
#2007-11-22| .
#2007-11-23| 573.63
#2007-11-26| 565.70
#2007-11-27| 570.23
#2007-11-28| 581.57
#2007-11-29| 577.22
#2007-11-30| 582.59
#2007-12-03| 580.37
#2007-12-04| 571.16
#2007-12-05| 575.97
#2007-12-06| 578.34
#2007-12-07| 580.53
#2007-12-10| 581.81
#2007-12-11| 571.21
#2007-12-12| 575.53
#2007-12-13| 575.13
#2007-12-14| 568.69
#2007-12-17| 559.93
#2007-12-18| 557.24
#2007-12-19| 560.20
#2007-12-20| 567.93
#2007-12-21| 570.94
#2007-12-24| 571.68
#2007-12-25| .
#2007-12-26| 569.28
#2007-12-27| 562.81
#2007-12-28| 561.72
#2007-12-31| 557.04
#2008-01-01| .
#2008-01-02| 552.47
#2008-01-03| 550.83
#2008-01-04| 542.45
#2008-01-07| 545.12
#2008-01-08| 542.22
#2008-01-09| 546.67
#2008-01-10| 550.25
#2008-01-11| 535.64
#2008-01-14| 534.74
#2008-01-15| 520.99
#2008-01-16| 524.94
#2008-01-17| 513.27
#2008-01-18| 514.33
#2008-01-21| .
#2008-01-22| 518.48
#2008-01-23| 524.34
#2008-01-24| 523.55
#2008-01-25| 516.07
#2008-01-28| 521.58
#2008-01-29| 526.20
#2008-01-30| 525.94
#2008-01-31| 542.25
#2008-02-01| 550.13
#2008-02-04| 539.58
#2008-02-05| 534.85
#2008-02-06| 536.07
#2008-02-07| 544.03
#2008-02-08| 539.70
#2008-02-11| 543.54
#2008-02-12| 552.23
#2008-02-13| 556.91
#2008-02-14| 546.19
#2008-02-15| 543.93
#2008-02-18| .
#2008-02-19| 538.11
#2008-02-20| 539.09
#2008-02-21| 533.50
#2008-02-22| 538.18
#2008-02-25| 545.77
#2008-02-26| 551.58
#2008-02-27| 554.01
#2008-02-28| 549.11
#2008-02-29| 537.22
#2008-03-03| 540.98
#2008-03-04| 538.06
#2008-03-05| 537.71
#2008-03-06| 527.43
#2008-03-07| 519.99
#2008-03-10| 514.95
#2008-03-11| 524.82
#2008-03-12| 528.22
#2008-03-13| 534.10
#2008-03-14| 526.63
#2008-03-17| 524.19
#2008-03-18| 539.54
#2008-03-19| 535.50
#2008-03-20| 551.51
#2008-03-21| .
#2008-03-24| 560.27
#2008-03-25| 559.96
#2008-03-26| 552.96
#2008-03-27| 550.93
#2008-03-28| 544.50
#2008-03-31| 552.04
#2008-04-01| 563.70
#2008-04-02| 559.19
#2008-04-03| 562.24
#2008-04-04| 564.21
#2008-04-07| 557.67
#2008-04-08| 554.68
#2008-04-09| 549.38
#2008-04-10| 552.66
#2008-04-11| 549.26
#2008-04-14| 551.33
#2008-04-15| 550.00
#2008-04-16| 551.33
#2008-04-17| 551.93
#2008-04-18| 554.00
#2008-04-21| 555.42
#2008-04-22| 550.95
#2008-04-23| 550.11
#2008-04-24| 553.68
#2008-04-25| 557.83
#2008-04-28| 555.85
#2008-04-29| 557.67
#2008-04-30| 542.38
#2008-05-01| 550.78
#2008-05-02| 551.92
#2008-05-05| 547.04
#2008-05-06| 551.60
#2008-05-07| 543.89
#2008-05-08| 539.02
#2008-05-09| 536.67
#2008-05-12| 539.29
#2008-05-13| 541.64
#2008-05-14| 548.81
#2008-05-15| 553.94
#2008-05-16| 550.79
#2008-05-19| 548.91
#2008-05-20| 544.60
#2008-05-21| 535.36
#2008-05-22| 538.99
#2008-05-23| 535.19
#2008-05-26| .
#2008-05-27| 540.90
#2008-05-28| 546.53
#2008-05-29| 553.96
#2008-05-30| 553.31
#2008-06-02| 544.30
#2008-06-03| 544.76
#2008-06-04| 549.00
#2008-06-05| 556.42
#2008-06-06| 539.44
#2008-06-09| 539.35
#2008-06-10| 544.95
#2008-06-11| 536.43
#2008-06-12| 535.66
#2008-06-13| 542.74
#2008-06-16| 539.64
#2008-06-17| 537.91
#2008-06-18| 531.72
#2008-06-19| 532.96
#2008-06-20| 519.45
#2008-06-23| 516.96
#2008-06-24| 515.11
#2008-06-25| 521.45
#2008-06-26| 505.21
#2008-06-27| 501.17
#2008-06-30| 501.48
#2008-07-01| 502.85
#2008-07-02| 497.00
#2008-07-03| 503.48
#2008-07-04| .
#2008-07-07| 494.19
#2008-07-08| 501.87
#2008-07-09| 495.48
#2008-07-10| 488.38
#2008-07-11| 483.92
#2008-07-14| 482.13
#2008-07-15| 480.16
#2008-07-16| 486.22
#2008-07-17| 492.72
#2008-07-18| 488.29
#2008-07-21| 485.01
#2008-07-22| 494.66
#2008-07-23| 500.08
#2008-07-24| 491.15
#2008-07-25| 487.90
#2008-07-28| 484.28
#2008-07-29| 503.78
#2008-07-30| 517.40
#2008-07-31| 507.64
#2008-08-01| 508.47
#2008-08-04| 514.47
#2008-08-05| 529.98
#2008-08-06| 531.24
#2008-08-07| 521.54
#2008-08-08| 542.68
#2008-08-11| 542.54
#2008-08-12| 540.12
#2008-08-13| 535.90
#2008-08-14| 542.68
#2008-08-15| 546.79
#2008-08-18| 541.87
#2008-08-19| 536.78
#2008-08-20| 531.25
#2008-08-21| 529.36
#2008-08-22| 535.62
#2008-08-25| 524.24
#2008-08-26| 525.73
#2008-08-27| 529.55
#2008-08-28| 538.97
#2008-08-29| 532.62
#2008-09-01| .
#2008-09-02| 538.60
#2008-09-03| 542.73
#2008-09-04| 533.56
#2008-09-05| 535.42
#2008-09-08| 551.89
#2008-09-09| 547.87
#2008-09-10| 545.39
#2008-09-11| 550.55
#2008-09-12| 551.78
#2008-09-15| 542.55
#2008-09-16| 544.67
#2008-09-17| 529.20
#2008-09-18| 542.70
#2008-09-19| 544.40
#2008-09-22| 529.25
#2008-09-23| 523.34
#2008-09-24| 523.02
#2008-09-25| 537.54
#2008-09-26| 547.02
#2008-09-29| 524.56
#2008-09-30| 536.90
#2008-10-01| 535.66
#2008-10-02| 525.45
#2008-10-03| 514.88
#2008-10-06| 497.04
#2008-10-07| 479.67
#2008-10-08| 463.59
#2008-10-09| 433.28
#2008-10-10| 430.41
#2008-10-13| 460.75
#2008-10-14| 450.39
#2008-10-15| 415.41
#2008-10-16| 437.73
#2008-10-17| 437.31
#2008-10-20| 451.96
#2008-10-21| 444.20
#2008-10-22| 411.12
#2008-10-23| 404.99
#2008-10-24| 385.13
#2008-10-27| 377.39
#2008-10-28| 419.23
#2008-10-29| 417.33
#2008-10-30| 428.97
#2008-10-31| 437.26
#2008-11-03| 433.55
#2008-11-04| 444.09
#2008-11-05| 424.92
#2008-11-06| 407.93
#2008-11-07| 410.93
#2008-11-10| 406.35
#2008-11-11| 394.98
#2008-11-12| 379.09
#2008-11-13| 406.16
#2008-11-14| 391.48
#2008-11-17| 387.79
#2008-11-18| 392.65
#2008-11-19| 375.22
#2008-11-20| 358.99
#2008-11-21| 378.15
#2008-11-24| 391.59
#2008-11-25| 391.04
#2008-11-26| 403.02
#2008-11-27| .
#2008-11-28| 408.72
#2008-12-01| 381.49
#2008-12-02| 394.38
#2008-12-03| 401.93
#2008-12-04| 394.22
#2008-12-05| 406.23
#2008-12-08| 409.94
#2008-12-09| 395.61
#2008-12-10| 394.22
#2008-12-11| 384.06
#2008-12-12| 388.55
#2008-12-15| 385.07
#2008-12-16| 400.79
#2008-12-17| 400.33
#2008-12-18| 410.05
#2008-12-19| 406.53
#2008-12-22| 404.66
#2008-12-23| 397.85
#2008-12-24| 405.81
#2008-12-25| .
#2008-12-26| 408.61
#2008-12-29| 403.72
#2008-12-30| 410.63
#2008-12-31| 416.55
#2009-01-01| .
#2009-01-02| 428.41
#2009-01-05| 423.58
#2009-01-06| 419.71
#2009-01-07| 410.93
#2009-01-08| 407.74
#2009-01-09| 396.45
#2009-01-12| 395.06
#2009-01-13| 393.62
#2009-01-14| 382.96
#2009-01-15| 389.13
#2009-01-16| 388.41
#2009-01-19| .
#2009-01-20| 375.74
#2009-01-21| 382.50
#2009-01-22| 381.23
#2009-01-23| 374.63
#2009-01-26| 376.47
#2009-01-27| 379.02
#2009-01-28| 390.32
#2009-01-29| 387.82
#2009-01-30| 382.89
#2009-02-02| 375.57
#2009-02-03| 387.24
#2009-02-04| 380.95
#2009-02-05| 387.47
#2009-02-06| 397.32
#2009-02-09| 389.97
#2009-02-10| 374.42
#2009-02-11| 375.69
#2009-02-12| 377.94
#2009-02-13| 372.39
#2009-02-16| .
#2009-02-17| 361.32
#2009-02-18| 361.47
#2009-02-19| 359.97
#2009-02-20| 355.36
#2009-02-23| 345.90
#2009-02-24| 355.19
#2009-02-25| 349.84
#2009-02-26| 347.05
#2009-02-27| 349.95
#2009-03-02| 335.10
#2009-03-03| 332.90
#2009-03-04| 342.06
#2009-03-05| 325.30
#2009-03-06| 324.17
#2009-03-09| 318.04
#2009-03-10| 331.60
#2009-03-11| 336.48
#2009-03-12| 343.73
#2009-03-13| 349.40
#2009-03-16| 348.59
#2009-03-17| 357.48
#2009-03-18| 359.12
#2009-03-19| 358.59
#2009-03-20| 352.55
#2009-03-23| 369.19
#2009-03-24| 363.81
#2009-03-25| 368.27
#2009-03-26| 376.14
#2009-03-27| 373.04
#2009-03-30| 364.17
#2009-03-31| 366.04
#2009-04-01| 369.20
#2009-04-02| 389.15
#2009-04-03| 391.70
#2009-04-06| 390.27
#2009-04-07| 380.86
#2009-04-08| 384.19
#2009-04-09| 393.84
#2009-04-10| .
#2009-04-13| 390.32
#2009-04-14| 382.07
#2009-04-15| 385.83
#2009-04-16| 394.80
#2009-04-17| 402.57
#2009-04-20| 393.12
#2009-04-21| 400.15
#2009-04-22| 403.89
#2009-04-23| 401.54
#2009-04-24| 404.73
#2009-04-27| 400.26
#2009-04-28| 404.22
#2009-04-29| 399.20
#2009-04-30| 399.16
#2009-05-01| 407.87
#2009-05-04| 421.17
#2009-05-05| 413.49
#2009-05-06| 414.34
#2009-05-07| 414.06
#2009-05-08| 417.00
#2009-05-11| 412.04
#2009-05-12| 409.46
#2009-05-13| 404.46
#2009-05-14| 405.05
#2009-05-15| 403.39
#2009-05-18| 415.11
#2009-05-19| 414.58
#2009-05-20| 412.67
#2009-05-21| 411.45
#2009-05-22| 416.76
#2009-05-25| .
#2009-05-26| 428.12
#2009-05-27| 421.40
#2009-05-28| 422.92
#2009-05-29| 434.23
#2009-06-01| 453.37
#2009-06-02| 453.30
#2009-06-03| 452.33
#2009-06-04| 450.07
#2009-06-05| 449.40
#2009-06-08| 448.89
#2009-06-09| 450.67
#2009-06-10| 447.81
#2009-06-11| 446.00
#2009-06-12| 447.09
#2009-06-15| 439.39
#2009-06-16| 432.35
#2009-06-17| 433.76
#2009-06-18| 439.21
#2009-06-19| 440.50
#2009-06-22| 437.32
#2009-06-23| 432.30
#2009-06-24| 434.24
#2009-06-25| 437.83
#2009-06-26| 437.22
#2009-06-29| 440.55
#2009-06-30| 435.73
#2009-07-01| 444.23
#2009-07-02| 435.36
#2009-07-03| .
#2009-07-06| 441.88
#2009-07-07| 435.38
#2009-07-08| 436.98
#2009-07-09| 432.74
#2009-07-10| 428.22
#2009-07-13| 437.03
#2009-07-14| 440.18
#2009-07-15| 447.63
#2009-07-16| 451.53
#2009-07-17| 451.10
#2009-07-20| 454.57
#2009-07-21| 454.14
#2009-07-22| 454.47
#2009-07-23| 466.46
#2009-07-24| 469.85
#2009-07-27| 469.69
#2009-07-28| 471.79
#2009-07-29| 474.75
#2009-07-30| 474.55
#2009-07-31| 477.51
#2009-08-03| 477.24
#2009-08-04| 480.28
#2009-08-05| 476.07
#2009-08-06| 475.36
#2009-08-07| 478.45
#2009-08-10| 475.86
#2009-08-11| 476.38
#2009-08-12| 479.58
#2009-08-13| 480.80
#2009-08-14| 475.85
#2009-08-17| 468.16
#2009-08-18| 469.70
#2009-08-19| 474.99
#2009-08-20| 478.49
#2009-08-21| 479.55
#2009-08-24| 476.57
#2009-08-25| 479.24
#2009-08-26| 481.31
#2009-08-27| 483.54
#2009-08-28| 482.30
#2009-08-31| 479.06
#2009-09-01| 471.58
#2009-09-02| 467.40
#2009-09-03| 465.67
#2009-09-04| 469.55
#2009-09-07| .
#2009-09-08| 473.51
#2009-09-09| 476.75
#2009-09-10| 481.09
#2009-09-11| 484.87
#2009-09-14| 484.44
#2009-09-15| 482.98
#2009-09-16| 490.81
#2009-09-17| 490.40
#2009-09-18| 495.99
#2009-09-21| 493.19
#2009-09-22| 493.94
#2009-09-23| 495.55
#2009-09-24| 493.59
#2009-09-25| 493.53
#2009-09-28| 498.13
#2009-09-29| 500.76
#2009-09-30| 510.03
#2009-10-01| 498.94
#2009-10-02| 499.50
#2009-10-05| 503.71
#2009-10-06| 509.63
#2009-10-07| 511.54
#2009-10-08| 517.86
#2009-10-09| 518.20
#2009-10-12| 520.10
#2009-10-13| 517.16
#2009-10-14| 520.41
#2009-10-15| 521.37
#2009-10-16| 521.48
#2009-10-19| 525.69
#2009-10-20| 523.11
#2009-10-21| 521.55
#2009-10-22| 533.69
#2009-10-23| 524.31
#2009-10-26| 522.36
#2009-10-27| 518.58
#2009-10-28| 508.84
#2009-10-29| 516.36
#2009-10-30| 511.52
#2009-11-02| 516.81
#2009-11-03| 513.78
#2009-11-04| 515.77
#2009-11-05| 529.11
#2009-11-06| 529.83
#2009-11-09| 538.72
#2009-11-10| 537.48
#2009-11-11| 540.38
#2009-11-12| 533.42
#2009-11-13| 538.64
#2009-11-16| 548.48
#2009-11-17| 545.41
#2009-11-18| 548.19
#2009-11-19| 540.65
#2009-11-20| 539.41
#2009-11-23| 546.35
#2009-11-24| 547.12
#2009-11-25| 550.27
#2009-11-26| .
#2009-11-27| 543.63
#2009-11-30| 543.38
#2009-12-01| 552.70
#2009-12-02| 555.97
#2009-12-03| 551.31
#2009-12-04| 550.13
#2009-12-07| 541.75
#2009-12-08| 534.75
#2009-12-09| 531.01
#2009-12-10| 536.08
#2009-12-11| 542.19
#2009-12-14| 546.65
#2009-12-15| 545.69
#2009-12-16| 544.86
#2009-12-17| 534.37
#2009-12-18| 533.85
#2009-12-21| 539.85
#2009-12-22| 539.88
#2009-12-23| 541.54
#2009-12-24| 541.16
#2009-12-25| .
#2009-12-28| 541.75
#2009-12-29| 542.24
#2009-12-30| 541.60
#2009-12-31| 537.02
#2010-01-01| .
#2010-01-04| 539.62
#2010-01-05| 543.23
#2010-01-06| 541.57
#2010-01-07| 540.87
#2010-01-08| 537.36
#2010-01-11| 535.68
#2010-01-12| 536.78
#2010-01-13| 539.43
#2010-01-14| 536.11
#2010-01-15| 531.63
#2010-01-18| .
#2010-01-19| 536.34
#2010-01-20| 527.57
#2010-01-21| 524.32
#2010-01-22| 522.92
#2010-01-25| 523.60
#2010-01-26| 522.47
#2010-01-27| 522.75
#2010-01-28| 519.77
#2010-01-29| 518.11
#2010-02-01| 521.76
#2010-02-02| 530.00
#2010-02-03| 528.33
#2010-02-04| 514.78
#2010-02-05| 510.71
#2010-02-08| 509.51
#2010-02-09| 516.67
#2010-02-10| 514.89
#2010-02-11| 519.70
#2010-02-12| 516.82
#2010-02-15| .
#2010-02-16| 525.05
#2010-02-17| 529.29
#2010-02-18| 534.74
#2010-02-19| 531.88
#2010-02-22| 532.50
#2010-02-23| 531.65
#2010-02-24| 537.84
#2010-02-25| 538.93
#2010-02-26| 541.66
#2010-03-01| 547.47
#2010-03-02| 546.33
#2010-03-03| 544.27
#2010-03-04| 545.49
#2010-03-05| 549.04
#2010-03-08| 550.81
#2010-03-09| 553.08
#2010-03-10| 551.14
#2010-03-11| 554.31
#2010-03-12| 555.76
#2010-03-15| 557.65
#2010-03-16| 559.51
#2010-03-17| 562.68
#2010-03-18| 568.18
#2010-03-19| 564.91
#2010-03-22| 571.31
#2010-03-23| 574.88
#2010-03-24| 567.91
#2010-03-25| 565.77
#2010-03-26| 573.33
#2010-03-29| 576.47
#2010-03-30| 577.37
#2010-03-31| 574.79
#2010-04-01| 578.58
#2010-04-02| .
#2010-04-05| 579.01
#2010-04-06| 577.08
#2010-04-07| 575.19
#2010-04-08| 574.98
#2010-04-09| 580.45
#2010-04-12| 582.49
#2010-04-13| 577.74
#2010-04-14| 582.78
#2010-04-15| 583.93
#2010-04-16| 582.71
#2010-04-19| 582.23
#2010-04-20| 585.86
#2010-04-21| 589.39
#2010-04-22| 590.84
#2010-04-23| 588.72
#2010-04-26| 591.07
#2010-04-27| 580.98
#2010-04-28| 583.33
#2010-04-29| 587.08
#2010-04-30| 579.33
#2010-05-03| 583.94
#2010-05-04| 574.93
#2010-05-05| 566.69
#2010-05-06| 552.89
#2010-05-07| 541.87
#2010-05-10| 570.82
#2010-05-11| 570.26
#2010-05-12| 576.11
#2010-05-13| 568.03
#2010-05-14| 558.09
#2010-05-17| 562.29
#2010-05-18| 556.28
#2010-05-19| 550.86
#2010-05-20| 536.83
#2010-05-21| 540.42
#2010-05-24| 536.54
#2010-05-25| 537.46
#2010-05-26| 535.61
#2010-05-27| 548.58
#2010-05-28| 541.07
#2010-05-31| .
#2010-06-01| 533.61
#2010-06-02| 542.69
#2010-06-03| 547.15
#2010-06-04| 528.86
#2010-06-07| 526.78
#2010-06-08| 535.57
#2010-06-09| 538.25
#2010-06-10| 549.53
#2010-06-11| 550.38
#2010-06-14| 552.37
#2010-06-15| 563.62
#2010-06-16| 560.12
#2010-06-17| 561.93
#2010-06-18| 561.39
#2010-06-21| 558.70
#2010-06-22| 550.32
#2010-06-23| 548.05
#2010-06-24| 537.92
#2010-06-25| 535.51
#2010-06-28| 536.90
#2010-06-29| 522.97
#2010-06-30| 521.33
#2010-07-01| 523.99
#2010-07-02| 521.21
#2010-07-05| .
#2010-07-06| 518.53
#2010-07-07| 533.30
#2010-07-08| 541.22
#2010-07-09| 542.69
#2010-07-12| 542.68
#2010-07-13| 550.49
#2010-07-14| 551.02
#2010-07-15| 550.80
#2010-07-16| 539.88
#2010-07-19| 540.16
#2010-07-20| 547.50
#2010-07-21| 541.74
#2010-07-22| 551.83
#2010-07-23| 559.09
#2010-07-26| 565.33
#2010-07-27| 566.47
#2010-07-28| 560.52
#2010-07-29| 550.72
#2010-07-30| 554.97
#2010-08-02| 561.27
#2010-08-03| 554.46
#2010-08-04| 561.43
#2010-08-05| 558.29
#2010-08-06| 557.21
#2010-08-09| 559.14
#2010-08-10| 562.51
#2010-08-11| 547.92
#2010-08-12| 547.33
#2010-08-13| 541.36
#2010-08-16| 542.00
#2010-08-17| 546.62
#2010-08-18| 549.11
#2010-08-19| 543.31
#2010-08-20| 540.90
#2010-08-23| 540.96
#2010-08-24| 536.96
#2010-08-25| 537.65
#2010-08-26| 531.68
#2010-08-27| 536.63
#2010-08-30| 530.38
#2010-08-31| 529.87
#2010-09-01| 542.58
#2010-09-02| 548.24
#2010-09-03| 553.89
#2010-09-06| .
#2010-09-07| 550.77
#2010-09-08| 553.11
#2010-09-09| 553.10
#2010-09-10| 553.63
#2010-09-13| 557.73
#2010-09-14| 560.79
#2010-09-15| 567.26
#2010-09-16| 567.48
#2010-09-17| 569.79
#2010-09-20| 577.47
#2010-09-21| 575.10
#2010-09-22| 573.50
#2010-09-23| 571.61
#2010-09-24| 579.81
#2010-09-27| 580.01
#2010-09-28| 586.40
#2010-09-29| 583.76
#2010-09-30| 581.33
#2010-10-01| 581.10
#2010-10-04| 578.97
#2010-10-05| 583.51
#2010-10-06| 580.40
#2010-10-07| 581.05
#2010-10-08| 590.20
#2010-10-11| 589.83
#2010-10-12| 594.12
#2010-10-13| 596.87
#2010-10-14| 596.25
#2010-10-15| 597.43
#2010-10-18| 598.50
#2010-10-19| 591.08
#2010-10-20| 595.97
#2010-10-21| 596.44
#2010-10-22| 597.68
#2010-10-25| 595.26
#2010-10-26| 594.03
#2010-10-27| 588.52
#2010-10-28| 584.62
#2010-10-29| 592.81
#2010-11-01| 587.86
#2010-11-02| 591.25
#2010-11-03| 592.83
#2010-11-04| 599.47
#2010-11-05| 602.80
#2010-11-08| 601.03
#2010-11-09| 597.06
#2010-11-10| 595.76
#2010-11-11| 596.87
#2010-11-12| 591.40
#2010-11-15| 595.53
#2010-11-16| 585.54
#2010-11-17| 592.77
#2010-11-18| 601.75
#2010-11-19| 608.36
#2010-11-22| 611.09
#2010-11-23| 605.87
#2010-11-24| 612.65
#2010-11-25| .
#2010-11-26| 609.90
#2010-11-29| 607.32
#2010-11-30| 608.89
#2010-12-01| 617.47
#2010-12-02| 619.51
#2010-12-03| 619.58
#2010-12-06| 618.49
#2010-12-07| 618.77
#2010-12-08| 618.82
#2010-12-09| 620.00
#2010-12-10| 621.20
#2010-12-13| 624.56
#2010-12-14| 628.33
#2010-12-15| 627.14
#2010-12-16| 629.24
#2010-12-17| 633.06
#2010-12-20| 632.06
#2010-12-21| 635.27
#2010-12-22| 625.43
#2010-12-23| 623.07
#2010-12-24| .
#2010-12-27| 621.75
#2010-12-28| 622.67
#2010-12-29| 619.65
#2010-12-30| 621.09
#2010-12-31| 619.31
#2011-01-03| 619.79
#2011-01-04| 613.31
#2011-01-05| 614.02
#2011-01-06| 610.74
#2011-01-07| 607.05
#2011-01-10| 609.23
#2011-01-11| 609.13
#2011-01-12| 612.05
#2011-01-13| 609.10
#2011-01-14| 612.74
#2011-01-17| .
#2011-01-18| 611.96
#2011-01-19| 610.80
#2011-01-20| 611.13
#2011-01-21| 607.18
#2011-01-24| 610.24
#2011-01-25| 611.98
#2011-01-26| 614.42
#2011-01-27| 607.20
#2011-01-28| 599.55
#2011-01-31| 603.68
#2011-02-01| 607.25
#2011-02-02| 604.45
#2011-02-03| 613.32
#2011-02-04| 621.89
#2011-02-07| 624.27
#2011-02-08| 630.44
#2011-02-09| 633.25
#2011-02-10| 630.27
#2011-02-11| 635.33
#2011-02-14| 633.86
#2011-02-15| 627.39
#2011-02-16| 627.88
#2011-02-17| 628.41
#2011-02-18| 637.59
#2011-02-21| .
#2011-02-22| 632.14
#2011-02-23| 626.07
#2011-02-24| 626.02
#2011-02-25| 631.71
#2011-02-28| 635.75
#2011-03-01| 626.11
#2011-03-02| 626.21
#2011-03-03| 634.63
#2011-03-04| 632.21
#2011-03-07| 629.51
#2011-03-08| 634.01
#2011-03-09| 637.60
#2011-03-10| 634.39
#2011-03-11| 633.82
#2011-03-14| 624.08
#2011-03-15| 617.39
#2011-03-16| 610.43
#2011-03-17| 612.21
#2011-03-18| 599.79
#2011-03-21| 608.13
#2011-03-22| 604.42
#2011-03-23| 607.76
#2011-03-24| 614.33
#2011-03-25| 616.51
#2011-03-28| 614.95
#2011-03-29| 618.96
#2011-03-30| 625.91
#2011-03-31| 621.12
#2011-04-01| 625.39
#2011-04-04| 628.74
#2011-04-05| 629.43
#2011-04-06| 630.03
#2011-04-07| 628.56
#2011-04-08| 624.50
#2011-04-11| 627.88
#2011-04-12| 630.91
#2011-04-13| 635.58
#2011-04-14| 637.02
#2011-04-15| 637.45
#2011-04-18| 633.99
#2011-04-19| 636.97
#2011-04-20| 646.91
#2011-04-21| 646.77
#2011-04-22| .
#2011-04-25| 641.24
#2011-04-26| 642.90
#2011-04-27| 649.91
#2011-04-28| 659.47
#2011-04-29| 656.36
#2011-05-02| 654.03
#2011-05-03| 654.78
#2011-05-04| 657.38
#2011-05-05| 655.89
#2011-05-06| 654.79
#2011-05-09| 659.78
#2011-05-10| 666.81
#2011-05-11| 663.06
#2011-05-12| 675.69
#2011-05-13| 673.16
#2011-05-16| 667.91
#2011-05-17| 666.94
#2011-05-18| 670.84
#2011-05-19| 675.88
#2011-05-20| 666.47
#2011-05-23| 660.07
#2011-05-24| 662.76
#2011-05-25| 653.86
#2011-05-26| 662.98
#2011-05-27| 667.81
#2011-05-30| .
#2011-05-31| 673.52
#2011-06-01| 661.73
#2011-06-02| 653.51
#2011-06-03| 645.60
#2011-06-06| 642.12
#2011-06-07| 642.86
#2011-06-08| 635.00
#2011-06-09| 641.90
#2011-06-10| 634.80
#2011-06-13| 642.79
#2011-06-14| 653.21
#2011-06-15| 642.81
#2011-06-16| 645.77
#2011-06-17| 652.75
#2011-06-20| 664.00
#2011-06-21| 671.17
#2011-06-22| 661.12
#2011-06-23| 659.79
#2011-06-24| 652.08
#2011-06-27| 653.68
#2011-06-28| 670.52
#2011-06-29| 675.99
#2011-06-30| 681.75
#2011-07-01| 692.12
#2011-07-04| .
#2011-07-05| 692.48
#2011-07-06| 694.86
#2011-07-07| 701.54
#2011-07-08| 699.41
#2011-07-11| 693.19
#2011-07-12| 692.52
#2011-07-13| 696.32
#2011-07-14| 692.96
#2011-07-15| 697.63
#2011-07-18| 693.35
#2011-07-19| 704.14
#2011-07-20| 700.45
#2011-07-21| 710.07
#2011-07-22| 706.25
#2011-07-25| 698.79
#2011-07-26| 696.80
#2011-07-27| 681.95
#2011-07-28| 683.46
#2011-07-29| 681.07
#2011-08-01| 679.49
#2011-08-02| 661.81
#2011-08-03| 666.04
#2011-08-04| 632.56
#2011-08-05| 640.97
#2011-08-08| 600.97
#2011-08-09| 617.33
#2011-08-10| 602.16
#2011-08-11| 628.31
#2011-08-12| 640.34
#2011-08-15| 645.51
#2011-08-16| 635.87
#2011-08-17| 629.44
#2011-08-18| 605.63
#2011-08-19| 596.59
#2011-08-22| 601.98
#2011-08-23| 630.73
#2011-08-24| 641.53
#2011-08-25| 631.61
#2011-08-26| 647.99
#2011-08-29| 663.57
#2011-08-30| 663.85
#2011-08-31| 664.72
#2011-09-01| 660.66
#2011-09-02| 644.83
#2011-09-05| .
#2011-09-06| 643.68
#2011-09-07| 663.76
#2011-09-08| 657.96
#2011-09-09| 642.85
#2011-09-12| 645.41
#2011-09-13| 658.95
#2011-09-14| 670.63
#2011-09-15| 681.14
#2011-09-16| 689.80
#2011-09-19| 690.62
#2011-09-20| 690.26
#2011-09-21| 666.20
#2011-09-22| 647.35
#2011-09-23| 665.25
#2011-09-26| 673.76
#2011-09-27| 681.63
#2011-09-28| 662.35
#2011-09-29| 657.24
#2011-09-30| 640.69
#2011-10-03| 626.41
#2011-10-04| 640.78
#2011-10-05| 649.61
#2011-10-06| 664.74
#2011-10-07| 662.65
#2011-10-10| 681.53
#2011-10-11| 678.09
#2011-10-12| 687.76
#2011-10-13| 687.18
#2011-10-14| 696.82
#2011-10-17| 683.88
#2011-10-18| 686.37
#2011-10-19| 679.05
#2011-10-20| 681.44
#2011-10-21| 697.18
#2011-10-24| 700.28
#2011-10-25| 689.47
#2011-10-26| 694.07
#2011-10-27| 705.18
#2011-10-28| 710.37
#2011-10-31| 699.70
#2011-11-01| 683.96
#2011-11-02| 692.52
#2011-11-03| 705.60
#2011-11-04| 700.31
#2011-11-07| 698.49
#2011-11-08| 704.74
#2011-11-09| 683.13
#2011-11-10| 686.73
#2011-11-11| 698.85
#2011-11-14| 696.29
#2011-11-15| 696.89
#2011-11-16| 686.62
#2011-11-17| 677.43
#2011-11-18| 676.20
#2011-11-21| 664.19
#2011-11-22| 666.96
#2011-11-23| 657.92
#2011-11-24| .
#2011-11-25| 654.16
#2011-11-28| 679.88
#2011-11-29| 678.57
#2011-11-30| 696.89
#2011-12-01| 690.61
#2011-12-02| 693.08
#2011-12-05| 698.07
#2011-12-06| 695.76
#2011-12-07| 694.43
#2011-12-08| 683.97
#2011-12-09| 690.70
#2011-12-12| 685.01
#2011-12-13| 674.17
#2011-12-14| 670.14
#2011-12-15| 672.59
#2011-12-16| 669.55
#2011-12-19| 666.43
#2011-12-20| 676.90
#2011-12-21| 684.89
#2011-12-22| 679.48
#2011-12-23| 691.27
#2011-12-26| .
#2011-12-27| 695.30
#2011-12-28| 686.77
#2011-12-29| 690.38
#2011-12-30| 684.22
#2012-01-02| .
#2012-01-03| 682.75
#2012-01-04| 689.67
#2012-01-05| 689.52
#2012-01-06| 686.87
#2012-01-09| 690.03
#2012-01-10| 691.41
#2012-01-11| 686.30
#2012-01-12| 691.40
#2012-01-13| 689.04
#2012-01-16| .
#2012-01-17| 695.48
#2012-01-18| 703.92
#2012-01-19| 706.50
#2012-01-20| 704.21
#2012-01-23| 700.45
#2012-01-24| 706.14
#2012-01-25| 713.53
#2012-01-26| 712.65
#2012-01-27| 709.39
#2012-01-30| 707.98
#2012-01-31| 713.81
#2012-02-01| 718.53
#2012-02-02| 717.39
#2012-02-03| 724.72
#2012-02-06| 724.24
#2012-02-07| 725.93
#2012-02-08| 733.68
#2012-02-09| 737.62
#2012-02-10| 733.46
#2012-02-13| 735.27
#2012-02-14| 742.32
#2012-02-15| 742.02
#2012-02-16| 749.97
#2012-02-17| 749.58
#2012-02-20| .
#2012-02-21| 744.34
#2012-02-22| 744.36
#2012-02-23| 747.86
#2012-02-24| 748.78
#2012-02-27| 750.41
#2012-02-28| 752.65
#2012-02-29| 755.06
#2012-03-01| 760.29
#2012-03-02| 759.65
#2012-03-05| 760.18
#2012-03-06| 747.78
#2012-03-07| 746.13
#2012-03-08| 755.75
#2012-03-09| 762.08
#2012-03-12| 763.96
#2012-03-13| 774.89
#2012-03-14| 772.79
#2012-03-15| 774.10
#2012-03-16| 772.08
#2012-03-19| 773.82
#2012-03-20| 775.52
#2012-03-21| 776.63
#2012-03-22| 776.72
#2012-03-23| 769.66
#2012-03-26| 779.91
#2012-03-27| 777.61
#2012-03-28| 771.81
#2012-03-29| 773.33
#2012-03-30| 774.45
#2012-04-02| 786.48
#2012-04-03| 783.43
#2012-04-04| 780.08
#2012-04-05| 787.96
#2012-04-06| .
#2012-04-09| 781.29
#2012-04-10| 763.76
#2012-04-11| 769.59
#2012-04-12| 776.07
#2012-04-13| 777.56
#2012-04-16| 776.80
#2012-04-17| 783.92
#2012-04-18| 784.07
#2012-04-19| 779.57
#2012-04-20| 788.26
#2012-04-23| 780.22
#2012-04-24| 774.51
#2012-04-25| 785.84
#2012-04-26| 792.90
#2012-04-27| 788.24
#2012-04-30| 787.54
#2012-05-01| 783.91
#2012-05-02| 795.90
#2012-05-03| 792.17
#2012-05-04| 774.40
#2012-05-07| 773.70
#2012-05-08| 750.00
#2012-05-09| 750.21
#2012-05-10| 747.30
#2012-05-11| 745.32
#2012-05-14| 741.22
#2012-05-15| 736.71
#2012-05-16| 738.88
#2012-05-17| 720.27
#2012-05-18| 717.39
#2012-05-21| 726.26
#2012-05-22| 730.89
#2012-05-23| 728.61
#2012-05-24| 734.62
#2012-05-25| 735.93
#2012-05-28| .
#2012-05-29| 744.85
#2012-05-30| 735.17
#2012-05-31| 731.10
#2012-06-01| 706.72
#2012-06-04| 711.54
#2012-06-05| 716.70
#2012-06-06| 724.67
#2012-06-07| 724.49
#2012-06-08| 732.63
#2012-06-11| 724.43
#2012-06-12| 727.71
#2012-06-13| 715.15
#2012-06-14| 718.75
#2012-06-15| 726.26
#2012-06-18| 725.72
#2012-06-19| 730.38
#2012-06-20| 726.85
#2012-06-21| 712.23
#2012-06-22| 717.25
#2012-06-25| 705.96
#2012-06-26| 709.37
#2012-06-27| 710.53
#2012-06-28| 705.49
#2012-06-29| 710.03
#2012-07-02| 710.31
#2012-07-03| 715.36
#2012-07-04| .
#2012-07-05| 723.70
#2012-07-06| 715.88
#2012-07-09| 711.56
#2012-07-10| 711.20
#2012-07-11| 705.62
#2012-07-12| 703.27
#2012-07-13| 717.16
#2012-07-16| 713.46
#2012-07-17| 717.37
#2012-07-18| 724.46
#2012-07-19| 739.49
#2012-07-20| 723.86
#2012-07-23| 717.09
#2012-07-24| 710.67
#2012-07-25| 709.45
#2012-07-26| 733.02
#2012-07-27| 746.06
#2012-07-30| 742.12
#2012-07-31| 721.55
#2012-08-01| 715.96
#2012-08-02| 709.95
#2012-08-03| 721.01
#2012-08-06| 725.66
#2012-08-07| 733.20
#2012-08-08| 732.50
#2012-08-09| 729.82
#2012-08-10| 729.23
#2012-08-13| 732.22
#2012-08-14| 734.18
#2012-08-15| 737.16
#2012-08-16| 741.47
#2012-08-17| 749.35
#2012-08-20| 743.39
#2012-08-21| 741.58
#2012-08-22| 740.58
#2012-08-23| 735.79
#2012-08-24| 743.27
#2012-08-27| 741.94
#2012-08-28| 749.26
#2012-08-29| 749.48
#2012-08-30| 746.76
#2012-08-31| 749.02
#2012-09-03| .
#2012-09-04| 748.73
#2012-09-05| 743.87
#2012-09-06| 758.01
#2012-09-07| 758.00
#2012-09-10| 753.80
#2012-09-11| 748.95
#2012-09-12| 748.29
#2012-09-13| 757.24
#2012-09-14| 758.99
#2012-09-17| 761.23
#2012-09-18| 757.41
#2012-09-19| 758.14
#2012-09-20| 755.63
#2012-09-21| 752.63
#2012-09-24| 749.84
#2012-09-25| 744.44
#2012-09-26| 744.60
#2012-09-27| 750.69
#2012-09-28| 749.62
#2012-10-01| 753.07
#2012-10-02| 754.91
#2012-10-03| 755.17
#2012-10-04| 762.51
#2012-10-05| 764.01
#2012-10-08| 760.70
#2012-10-09| 752.68
#2012-10-10| 750.24
#2012-10-11| 754.31
#2012-10-12| 751.80
#2012-10-15| 761.47
#2012-10-16| 771.86
#2012-10-17| 776.87
#2012-10-18| 778.27
#2012-10-19| 764.83
#2012-10-22| 755.40
#2012-10-23| 751.48
#2012-10-24| 745.90
#2012-10-25| 736.61
#2012-10-26| 732.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 743.41
#2012-11-01| 757.53
#2012-11-02| 749.93
#2012-11-05| 751.49
#2012-11-06| 754.08
#2012-11-07| 744.42
#2012-11-08| 728.57
#2012-11-09| 728.83
#2012-11-12| 734.05
#2012-11-13| 731.94
#2012-11-14| 723.45
#2012-11-15| 724.30
#2012-11-16| 734.89
#2012-11-19| 750.36
#2012-11-20| 750.37
#2012-11-21| 751.66
#2012-11-22| .
#2012-11-23| 762.27
#2012-11-26| 758.72
#2012-11-27| 754.45
#2012-11-28| 765.64
#2012-11-29| 763.36
#2012-11-30| 759.64
#2012-12-03| 760.55
#2012-12-04| 755.64
#2012-12-05| 751.62
#2012-12-06| 753.48
#2012-12-07| 759.69
#2012-12-10| 750.10
#2012-12-11| 757.17
#2012-12-12| 752.04
#2012-12-13| 746.47
#2012-12-14| 745.89
#2012-12-17| 751.57
#2012-12-18| 759.87
#2012-12-19| 753.67
#2012-12-20| 751.73
#2012-12-21| 751.96
#2012-12-24| 750.47
#2012-12-25| 750.47
#2012-12-26| 737.40
#2012-12-27| 744.21
#2012-12-28| 736.14
#2012-12-31| 748.56
#2013-01-01| 748.56
#2013-01-02| 757.47
#2013-01-03| 764.04
#2013-01-04| 772.70
#2013-01-07| 764.46
#2013-01-08| 766.02
#2013-01-09| 766.62
#2013-01-10| 772.45
#2013-01-11| 773.59
#2013-01-14| 781.65
#2013-01-15| 785.24
#2013-01-16| 784.15
#2013-01-17| 788.47
#2013-01-18| 785.60
#2013-01-21| 785.60
#2013-01-22| 785.62
#2013-01-23| 774.11
#2013-01-24| 775.65
#2013-01-25| 784.78
#2013-01-28| 782.31
#2013-01-29| 785.19
#2013-01-30| 780.20
#2013-01-31| 777.36
#2013-02-01| 780.33
#2013-02-04| 773.03
#2013-02-05| 782.66
#2013-02-06| 788.80
#2013-02-07| 793.00
#2013-02-08| 788.05
#2013-02-11| 787.61
#2013-02-12| 793.67
#2013-02-13| 790.99
#2013-02-14| 791.84
#2013-02-15| 798.36
#2013-02-18| 798.36
#2013-02-19| 806.56
#2013-02-20| 799.73
#2013-02-21| 798.61
#2013-02-22| 802.52
#2013-02-25| 796.43
#2013-02-26| 799.20
#2013-02-27| 807.18
#2013-02-28| 808.40
#2013-03-01| 809.20
#2013-03-04| 814.86
#2013-03-05| 821.85
#2013-03-06| 818.97
#2013-03-07| 815.98
#2013-03-08| 816.15
#2013-03-11| 815.50
#2013-03-12| 811.10
#2013-03-13| 814.95
#2013-03-14| 814.59
#2013-03-15| 808.17
#2013-03-18| 802.27
#2013-03-19| 800.82
#2013-03-20| 812.97
#2013-03-21| 805.89
#2013-03-22| 822.83
#2013-03-25| 820.23
#2013-03-26| 831.76
#2013-03-27| 827.53
#2013-03-28| 833.55
#2013-03-29| 833.55
#2013-04-01| 827.90
#2013-04-02| 837.48
#2013-04-03| 831.44
#2013-04-04| 833.53
#2013-04-05| 832.89
#2013-04-08| 840.34
#2013-04-09| 839.87
#2013-04-10| 850.83
#2013-04-11| 859.82
#2013-04-12| 857.84
#2013-04-15| 843.01
#2013-04-16| 855.09
#2013-04-17| 848.13
#2013-04-18| 848.86
#2013-04-19| 864.33
#2013-04-22| 865.62
#2013-04-23| 877.64
#2013-04-24| 867.81
#2013-04-25| 877.73
#2013-04-26| 874.14
#2013-04-29| 879.38
#2013-04-30| 887.68
#2013-05-01| 882.23
#2013-05-02| 889.61
#2013-05-03| 897.20
#2013-05-06| 891.07
#2013-05-07| 897.96
#2013-05-08| 899.79
#2013-05-09| 894.94
#2013-05-10| 904.80
#2013-05-13| 903.26
#2013-05-14| 916.59
#2013-05-15| 918.47
#2013-05-16| 910.16
#2013-05-17| 916.60
#2013-05-20| 913.97
#2013-05-21| 913.44
#2013-05-22| 906.48
#2013-05-23| 901.59
#2013-05-24| 900.16
#2013-05-27| 900.16
#2013-05-28| 906.23
#2013-05-29| 886.58
#2013-05-30| 888.16
#2013-05-31| 872.12
#2013-06-03| 877.04
#2013-06-04| 878.34
#2013-06-05| 863.72
#2013-06-06| 867.03
#2013-06-07| 880.63
#2013-06-10| 880.30
#2013-06-11| 875.78
#2013-06-12| 869.08
#2013-06-13| 879.01
#2013-06-14| 880.31
#2013-06-17| 890.32
#2013-06-18| 893.60
#2013-06-19| 879.00
#2013-06-20| 852.75
#2013-06-21| 854.52
#2013-06-24| 846.97
#2013-06-25| 851.94
#2013-06-26| 864.07
#2013-06-27| 870.57
#2013-06-28| 873.64
#2013-07-01| 876.43
#2013-07-02| 875.14
#2013-07-03| 875.47
#2013-07-04| 875.47
#2013-07-05| 881.94
#2013-07-08| 888.03
#2013-07-09| 893.65
#2013-07-10| 895.58
#2013-07-11| 901.81
#2013-07-12| 902.99
#2013-07-15| 900.50
#2013-07-16| 893.40
#2013-07-17| 892.33
#2013-07-18| 897.77
#2013-07-19| 900.10
#2013-07-22| 895.37
#2013-07-23| 894.87
#2013-07-24| 894.38
#2013-07-25| 903.45
#2013-07-26| 907.14
#2013-07-29| 902.81
#2013-07-30| 898.79
#2013-07-31| 899.53
#2013-08-01| 914.88
#2013-08-02| 917.49
#2013-08-05| 918.21
#2013-08-06| 922.35
#2013-08-07| 911.06
#2013-08-08| 912.85
#2013-08-09| 912.59
#2013-08-12| 914.20
#2013-08-13| 913.43
#2013-08-14| 901.08
#2013-08-15| 890.11
#2013-08-16| 886.02
#2013-08-19| 884.34
#2013-08-20| 887.68
#2013-08-21| 883.14
#2013-08-22| 889.09
#2013-08-23| 891.00
#2013-08-26| 882.66
#2013-08-27| 869.70
#2013-08-28| 868.62
#2013-08-29| 871.72
#2013-08-30| 872.10
#2013-09-02| 872.10
#2013-09-03| 876.18
#2013-09-04| 882.51
#2013-09-05| 882.71
#2013-09-06| 883.38
#2013-09-09| 892.59
#2013-09-10| 895.51
#2013-09-11| 901.66
#2013-09-12| 903.91
#2013-09-13| 907.56
#2013-09-16| 912.43
#2013-09-17| 913.46
#2013-09-18| 928.27
#2013-09-19| 928.51
#2013-09-20| 922.11
#2013-09-23| 916.14
#2013-09-24| 916.41
#2013-09-25| 908.02
#2013-09-26| 918.50
#2013-09-27| 921.79
#2013-09-30| 915.32
#2013-10-01| 919.51
#2013-10-02| 915.38
#2013-10-03| 913.01
#2013-10-04| 917.38
#2013-10-07| 909.66
#2013-10-08| 897.71
#2013-10-09| 905.17
#2013-10-10| 924.03
#2013-10-11| 927.95
#2013-10-14| 931.68
#2013-10-15| 925.57
#2013-10-16| 938.94
#2013-10-17| 946.50
#2013-10-18| 952.19
#2013-10-21| 950.86
#2013-10-22| 960.33
#2013-10-23| 960.23
#2013-10-24| 955.87
#2013-10-25| 962.15
#2013-10-28| 972.14
#2013-10-29| 981.43
#2013-10-30| 977.60
#2013-10-31| 968.19
#2013-11-01| 972.44
#2013-11-04| 978.38
#2013-11-05| 981.28
#2013-11-06| 987.07
#2013-11-07| 968.34
#2013-11-08| 975.91
#2013-11-11| 975.58
#2013-11-12| 975.25
#2013-11-13| 989.70
#2013-11-14| 996.66
#2013-11-15| 999.24
#2013-11-18| 989.98
#2013-11-19| 987.39
#2013-11-20| 986.71
#2013-11-21| 993.92
#2013-11-22|1005.65
#2013-11-25|1004.06
#2013-11-26|1009.34
#2013-11-27|1010.11
#2013-11-28|1010.11
#2013-11-29|1011.12
#2013-12-02|1003.23
#2013-12-03|1002.95
#2013-12-04| 995.45
#2013-12-05| 992.42
#2013-12-06|1000.81
#2013-12-09|1001.26
#2013-12-10| 995.41
#2013-12-11| 987.22
#2013-12-12| 980.13
#2013-12-13| 982.09
#2013-12-16| 984.94
#2013-12-17| 981.63
#2013-12-18| 998.86
#2013-12-19| 992.54
#2013-12-20| 998.04
#2013-12-23| 997.59
#2013-12-24|1000.47
#2013-12-25|1000.47
#2013-12-26|1004.46
#2013-12-27|1004.27
#2013-12-30|1009.32
#2013-12-31|1007.33
#2014-01-01|1007.33
#2014-01-02| 999.73
#2014-01-03|1000.06
#2014-01-06| 995.95
#2014-01-07| 997.32
#2014-01-08| 989.06
#2014-01-09| 997.68
#2014-01-10|1000.00
#2014-01-13| 983.19
#2014-01-14| 984.13
#2014-01-15| 980.16
#2014-01-16| 967.47
#2014-01-17| 958.23
#2014-01-20| .
#2014-01-21| 959.47
#2014-01-22| 953.62
#2014-01-23| 944.57
#2014-01-24| 935.02
#2014-01-27| 934.07
#2014-01-28| 944.45
#2014-01-29| 928.85
#2014-01-30| 950.55
#2014-01-31| 946.26
#2014-02-03| 920.76
#2014-02-04| 921.15
#2014-02-05| 915.27
#2014-02-06| 926.31
#2014-02-07| 937.43
#2014-02-10| 939.81
#2014-02-11| 952.06
#2014-02-12| 947.69
#2014-02-13| 955.42
#2014-02-14| 955.04
#2014-02-17| .
#2014-02-18| 953.78
#2014-02-19| 947.74
#2014-02-20| 954.58
#2014-02-21| 959.04
#2014-02-24| 968.01
#2014-02-25| 972.10
#2014-02-26| 973.57
#2014-02-27| 972.85
#2014-02-28| 976.02
#2014-03-03| 966.30
#2014-03-04| 981.80
#2014-03-05| 973.03
#2014-03-06| 978.22
#2014-03-07| 985.36
#2014-03-10| 985.39
#2014-03-11| 982.27
#2014-03-12| 984.37
#2014-03-13| 975.60
#2014-03-14| 978.52
#2014-03-17| 989.96
#2014-03-18| 997.00
#2014-03-19| 987.79
#2014-03-20| 988.82
#2014-03-21| 979.09
#2014-03-24| 977.38
#2014-03-25| 970.93
#2014-03-26| 971.73
#2014-03-27| 970.98
#2014-03-28| 972.89
#2014-03-31| 979.28
#2014-04-01| 981.07
#2014-04-02| 984.68
#2014-04-03| 977.88
#2014-04-04| 966.79
#2014-04-07| 958.59
#2014-04-08| 970.24
#2014-04-09| 976.11
#2014-04-10| 966.46
#2014-04-11| 954.43
#2014-04-14| 962.96
#2014-04-15| 969.52
#2014-04-16| 982.35
#2014-04-17| 983.00
#2014-04-18| .
#2014-04-21| 978.98
#2014-04-22| 977.59
#2014-04-23| 975.59
#2014-04-24| 974.70
#2014-04-25| 973.35
#2014-04-28| 978.64
#2014-04-29| 976.65
#2014-04-30| 979.95
#2014-05-01| 975.14
#2014-05-02| 978.55
#2014-05-05| 975.94
#2014-05-06| 967.20
#2014-05-07| 967.14
#2014-05-08| 969.84
#2014-05-09| 973.04
#2014-05-12| 979.16
#2014-05-13| 980.30
#2014-05-14| 973.13
#2014-05-15| 965.65
#2014-05-16| 974.27
#2014-05-19| 975.07
#2014-05-20| 965.40
#2014-05-21| 970.51
#2014-05-22| 974.19
#2014-05-23| 980.49
#2014-05-26| .
#2014-05-27| 984.76
#2014-05-28| 978.87
#2014-05-29| 985.36
#2014-05-30| 994.10
#2014-06-02| 993.96
#2014-06-03| 985.38
#2014-06-04| 989.90
#2014-06-05| 988.93
#2014-06-06| 992.66
#2014-06-09| 997.38
#2014-06-10| 994.11
#2014-06-11| 988.58
#2014-06-12| 980.10
#2014-06-13| 982.02
#2014-06-16| 983.57
#2014-06-17| 988.43
#2014-06-18| 996.36
#2014-06-19| 993.25
#2014-06-20| 987.05
#2014-06-23| 982.95
#2014-06-24| 980.27
#2014-06-25| 988.80
#2014-06-26| 988.32
#2014-06-27| 994.77
#2014-06-30| 992.97
#2014-07-01| 997.52
#2014-07-02| 995.72
#2014-07-03|1003.33
#2014-07-04| .
#2014-07-07|1002.30
#2014-07-08| 997.43
#2014-07-09|1005.11
#2014-07-10| 996.00
#2014-07-11| 993.68
#2014-07-14| 998.63
#2014-07-15| 997.64
#2014-07-16| 992.33
#2014-07-17| 983.65
#2014-07-18| 990.11
#2014-07-21| 984.89
#2014-07-22| 983.83
#2014-07-23| 984.86
#2014-07-24| 998.94
#2014-07-25| 989.76
#2014-07-28| 990.37
#2014-07-29| 980.40
#2014-07-30| 983.97
#2014-07-31| 957.85
#2014-08-01| 958.83
#2014-08-04| 962.47
#2014-08-05| 963.27
#2014-08-06| 969.57
#2014-08-07| 963.83
#2014-08-08| 978.39
#2014-08-11| 981.93
#2014-08-12| 970.37
#2014-08-13| 970.10
#2014-08-14| 972.34
#2014-08-15| 970.21
#2014-08-18| 981.96
#2014-08-19| 982.64
#2014-08-20| 988.22
#2014-08-21| 987.95
#2014-08-22| 992.07
#2014-08-25| 997.61
#2014-08-26| 993.88
#2014-08-27| 995.10
#2014-08-28| 987.41
#2014-08-29| 987.06
#2014-09-01| .
#2014-09-02| 990.15
#2014-09-03| 986.24
#2014-09-04| 997.54
#2014-09-05|1005.40
#2014-09-08| 999.59
#2014-09-09| 991.11
#2014-09-10| 995.40
#2014-09-11| 995.89
#2014-09-12| 995.09
#2014-09-15| 991.56
#2014-09-16| 995.73
#2014-09-17| 997.34
#2014-09-18|1001.09
#2014-09-19| 998.55
#2014-09-22| 993.16
#2014-09-23| 988.20
#2014-09-24| 999.02
#2014-09-25| 985.14
#2014-09-26|1012.19
#2014-09-29|1009.85
#2014-09-30|1005.32
#2014-10-01| 993.30
#2014-10-02|1000.58
#2014-10-03|1010.46
#2014-10-06|1002.64
#2014-10-07| 994.53
#2014-10-08|1008.64
#2014-10-09| 991.87
#2014-10-10| 988.45
#2014-10-13| 971.48
#2014-10-14| 974.88
#2014-10-15| 967.64
#2014-10-16| 972.43
#2014-10-17| 974.87
#2014-10-20| 987.92
#2014-10-21|1011.13
#2014-10-22|1008.40
#2014-10-23|1006.52
#2014-10-24|1011.32
#2014-10-27|1016.60
#2014-10-28|1017.31
#2014-10-29|1014.40
#2014-10-30|1019.28
#2014-10-31|1023.50
#2014-11-03|1031.52
#2014-11-04|1028.73
#2014-11-05|1028.73
#2014-11-06|1038.92
#2014-11-07|1040.05
#2014-11-10|1046.00
#2014-11-11|1044.29
#2014-11-12|1053.86
#2014-11-13|1051.42
#2014-11-14|1044.92
#2014-11-17|1049.67
#2014-11-18|1054.17
#2014-11-19|1060.15
#2014-11-20|1060.94
#2014-11-21|1063.98
#2014-11-24|1066.87
#2014-11-25|1069.69
#2014-11-26|1072.15
#2014-11-27| .
#2014-11-28|1088.55
#2014-12-01|1072.93
#2014-12-02|1075.00
#2014-12-03|1074.90
#2014-12-04|1074.45
#2014-12-05|1074.22
#2014-12-08|1067.59
#2014-12-09|1065.24
#2014-12-10|1060.06
#2014-12-11|1065.39
#2014-12-12|1057.77
#2014-12-15|1050.93
#2014-12-16|1037.96
#2014-12-17|1056.51
#2014-12-18|1075.92
#2014-12-19|1069.43
#2014-12-22|1075.04
#2014-12-23|1083.68
#2014-12-24|1081.64
#2014-12-25| .
#2014-12-26|1087.05
#2014-12-29|1090.19
#2014-12-30|1086.47
#2014-12-31|1077.10
#2015-01-01| .
#2015-01-02|1069.18
#2015-01-05|1054.32
#2015-01-06|1041.47
#2015-01-07|1057.13
#2015-01-08|1074.71
#2015-01-09|1064.62
#2015-01-12|1061.65
#2015-01-13|1059.95
#2015-01-14|1050.37
#2015-01-15|1038.19
#2015-01-16|1046.16
#2015-01-19| .
#2015-01-20|1044.47
#2015-01-21|1045.90
#2015-01-22|1065.65
#2015-01-23|1043.01
#2015-01-26|1038.51
#2015-01-27|1031.47
#2015-01-28|1022.90
#2015-01-29|1049.90
#2015-01-30|1022.65
#2015-02-02|1033.35
#2015-02-03|1048.11
#2015-02-04|1033.24
#2015-02-05|1045.88
#2015-02-06|1040.14
#2015-02-09|1033.14
#2015-02-10|1042.41
#2015-02-11|1041.53
#2015-02-12|1049.15
#2015-02-13|1059.95
#2015-02-16| .
#2015-02-17|1058.29
#2015-02-18|1062.43
#2015-02-19|1058.49
#2015-02-20|1068.60
#2015-02-23|1072.38
#2015-02-24|1074.74
#2015-02-25|1081.37
#2015-02-26|1082.48
#2015-02-27|1080.70
#2015-03-02|1089.21
#2015-03-03|1081.97
#2015-03-04|1077.03
#2015-03-05|1080.91
#2015-03-06|1060.52
#2015-03-09|1065.38
#2015-03-10|1048.74
#2015-03-11|1039.56
#2015-03-12|1051.62
#2015-03-13|1046.79
#2015-03-16|1053.25
#2015-03-17|1052.17
#2015-03-18|1063.14
#2015-03-19|1065.34
#2015-03-20|1085.65
#2015-03-23|1090.39
#2015-03-24|1083.98
#2015-03-25|1072.34
#2015-03-26|1066.54
#2015-03-27|1071.12
#2015-03-30|1080.33
#2015-03-31|1078.54
#2015-04-01|1075.15
#2015-04-02|1079.49
#2015-04-03| .
#2015-04-06|1087.50
#2015-04-07|1084.90
#2015-04-08|1091.37
#2015-04-09|1093.06
#2015-04-10|1087.86
#2015-04-13|1082.96
#2015-04-14|1086.92
#2015-04-15|1087.77
#2015-04-16|1089.92
#2015-04-17|1076.49
#2015-04-20|1081.13
#2015-04-21|1089.17
#2015-04-22|1086.63
#2015-04-23|1092.28
#2015-04-24|1086.69
#2015-04-27|1084.34
#2015-04-28|1076.00
#2015-04-29|1070.65
#2015-04-30|1057.79
#2015-05-01|1067.38
#2015-05-04|1067.80
#2015-05-05|1064.01
#2015-05-06|1062.54
#2015-05-07|1066.21
#2015-05-08|1074.22
#2015-05-11|1071.65
#2015-05-12|1066.71
#2015-05-13|1060.67
#2015-05-14|1073.36
#2015-05-15|1077.96
#2015-05-18|1081.07
#2015-05-19|1081.72
#2015-05-20|1079.76
#2015-05-21|1080.78
#2015-05-22|1079.57
#2015-05-25| .
#2015-05-26|1061.48
#2015-05-27|1058.79
#2015-05-28|1060.31
#2015-05-29|1053.43
#2015-06-01|1055.89
#2015-06-02|1057.49
#2015-06-03|1060.69
#2015-06-04|1054.03
#2015-06-05|1054.29
#2015-06-08|1050.18
#2015-06-09|1052.75
#2015-06-10|1064.26
#2015-06-11|1062.19
#2015-06-12|1059.25
#2015-06-15|1050.28
#2015-06-16|1062.25
#2015-06-17|1065.84
#2015-06-18|1078.54
#2015-06-19|1078.46
#2015-06-22|1082.69
#2015-06-23|1084.40
#2015-06-24|1075.64
#2015-06-25|1072.12
#2015-06-26|1085.35
#2015-06-29|1061.91
#2015-06-30|1063.71
#2015-07-01|1079.26
#2015-07-02|1080.90
#2015-07-03| .
#2015-07-06|1075.18
#2015-07-07|1088.80
#2015-07-08|1069.79
#2015-07-09|1070.03
#2015-07-10|1081.71
#2015-07-13|1100.10
#2015-07-14|1098.17
#2015-07-15|1093.07
#2015-07-16|1095.70
#2015-07-17|1095.07
#2015-07-20|1099.49
#2015-07-21|1096.41
#2015-07-22|1099.77
#2015-07-23|1102.58
#2015-07-24|1097.19
#2015-07-27|1091.15
#2015-07-28|1107.07
#2015-07-29|1116.55
#2015-07-30|1117.21
#2015-07-31|1114.59
#2015-08-03|1108.02
#2015-08-04|1113.99
#2015-08-05|1124.25
#2015-08-06|1111.73
#2015-08-07|1111.27
#2015-08-10|1118.05
#2015-08-11|1110.47
#2015-08-12|1099.63
#2015-08-13|1102.17
#2015-08-14|1107.63
#2015-08-17|1105.32
#2015-08-18|1105.60
#2015-08-19|1099.41
#2015-08-20|1078.70
#2015-08-21|1045.11
#2015-08-24|1002.36
#2015-08-25| 991.92
#2015-08-26|1027.69
#2015-08-27|1054.28
#2015-08-28|1055.80
#2015-08-31|1050.15
#2015-09-01|1023.13
#2015-09-02|1038.89
#2015-09-03|1044.03
#2015-09-04|1026.89
#2015-09-07| .
#2015-09-08|1049.36
#2015-09-09|1029.44
#2015-09-10|1028.79
#2015-09-11|1033.44
#2015-09-14|1031.04
#2015-09-15|1044.89
#2015-09-16|1062.37
#2015-09-17|1064.91
#2015-09-18|1052.90
#2015-09-21|1063.52
#2015-09-22|1053.38
#2015-09-23|1048.76
#2015-09-24|1047.59
#2015-09-25|1073.73
#2015-09-28|1046.53
#2015-09-29|1038.98
#2015-09-30|1063.07
#2015-10-01|1065.24
#2015-10-02|1076.43
#2015-10-05|1090.76
#2015-10-06|1078.68
#2015-10-07|1077.31
#2015-10-08|1096.16
#2015-10-09|1099.58
#2015-10-12|1104.34
#2015-10-13|1095.51
#2015-10-14|1089.75
#2015-10-15|1104.17
#2015-10-16|1114.90
#2015-10-19|1119.94
#2015-10-20|1117.26
#2015-10-21|1113.38
#2015-10-22|1122.28
#2015-10-23|1092.22
#2015-10-26|1097.95
#2015-10-27|1098.12
#2015-10-28|1103.02
#2015-10-29|1110.59
#2015-10-30|1095.92
#2015-11-02|1111.05
#2015-11-03|1116.51
#2015-11-04|1106.66
#2015-11-05|1118.95
#2015-11-06|1109.27
#2015-11-09|1094.86
#2015-11-10|1101.22
#2015-11-11|1084.51
#2015-11-12|1070.63
#2015-11-13|1041.17
#2015-11-16|1056.39
#2015-11-17|1045.50
#2015-11-18|1067.54
#2015-11-19|1072.92
#2015-11-20|1091.77
#2015-11-23|1101.06
#2015-11-24|1102.89
#2015-11-25|1104.54
#2015-11-26| .
#2015-11-27|1101.31
#2015-11-30|1084.58
#2015-12-01|1094.88
#2015-12-02|1089.82
#2015-12-03|1068.03
#2015-12-04|1088.45
#2015-12-07|1088.32
#2015-12-08|1087.77
#2015-12-09|1073.33
#2015-12-10|1073.28
#2015-12-11|1053.47
#2015-12-14|1066.56
#2015-12-15|1076.41
#2015-12-16|1094.84
#2015-12-17|1084.14
#2015-12-18|1066.65
#2015-12-21|1073.74
#2015-12-22|1083.69
#2015-12-23|1084.25
#2015-12-24|1075.20
#2015-12-25| .
#2015-12-28|1078.88
#2015-12-29|1090.77
#2015-12-30|1081.86
#2015-12-31|1070.31
#2016-01-01| .
#2016-01-04|1056.20
#2016-01-05|1067.25
#2016-01-06|1053.08
#2016-01-07|1034.94
#2016-01-08|1016.86
#2016-01-11|1018.42
#2016-01-12|1028.03
#2016-01-13|1013.74
#2016-01-14|1015.32
#2016-01-15|1002.80
#2016-01-18| .
#2016-01-19|1007.02
#2016-01-20|1002.29
#2016-01-21|1023.03
#2016-01-22|1036.64
#2016-01-25|1020.30
#2016-01-26|1034.87
#2016-01-27|1027.12
#2016-01-28|1054.83
#2016-01-29|1082.09
#2016-02-01|1085.66
#2016-02-02|1073.88
#2016-02-03|1083.02
#2016-02-04|1059.43
#2016-02-05|1034.22
#2016-02-08|1013.19
#2016-02-09|1015.67
#2016-02-10|1023.24
#2016-02-11|1004.14
#2016-02-12|1027.49
#2016-02-15| .
#2016-02-16|1042.60
#2016-02-17|1061.28
#2016-02-18|1061.23
#2016-02-19|1059.76
#2016-02-22|1072.42
#2016-02-23|1070.66
#2016-02-24|1076.61
#2016-02-25|1099.74
#2016-02-26|1093.76
#2016-02-29|1086.31
#2016-03-01|1108.25
#2016-03-02|1102.81
#2016-03-03|1102.93
#2016-03-04|1105.14
#2016-03-07|1092.45
#2016-03-08|1088.63
#2016-03-09|1082.81
#2016-03-10|1088.03
#2016-03-11|1102.48
#2016-03-14|1105.96
#2016-03-15|1107.91
#2016-03-16|1108.26
#2016-03-17|1126.08
#2016-03-18|1127.73
#2016-03-21|1136.28
#2016-03-22|1125.58
#2016-03-23|1110.95
#2016-03-24|1108.28
#2016-03-25| .
#2016-03-28|1111.25
#2016-03-29|1117.89
#2016-03-30|1126.31
#2016-03-31|1119.55
#2016-04-01|1127.03
#2016-04-04|1113.39
#2016-04-05|1107.95
#2016-04-06|1118.48
#2016-04-07|1113.46
#2016-04-08|1105.55
#2016-04-11|1095.00
#2016-04-12|1101.23
#2016-04-13|1106.84
#2016-04-14|1105.77
#2016-04-15|1110.58
#2016-04-18|1115.13
#2016-04-19|1118.72
#2016-04-20|1112.71
#2016-04-21|1103.10
#2016-04-22|1095.32
#2016-04-25|1092.76
#2016-04-26|1094.61
#2016-04-27|1096.00
#2016-04-28|1099.62
#2016-04-29|1096.04
#2016-05-02|1110.71
#2016-05-03|1102.99
#2016-05-04|1099.19
#2016-05-05|1087.85
#2016-05-06|1090.51
#2016-05-09|1094.31
#2016-05-10|1101.32
#2016-05-11|1073.02
#2016-05-12|1083.23
#2016-05-13|1069.89
#2016-05-16|1073.90
#2016-05-17|1063.78
#2016-05-18|1052.52
#2016-05-19|1061.84
#2016-05-20|1062.25
#2016-05-23|1058.21
#2016-05-24|1068.94
#2016-05-25|1067.17
#2016-05-26|1067.42
#2016-05-27|1071.85
#2016-05-30| .
#2016-05-31|1063.99
#2016-06-01|1068.76
#2016-06-02|1070.86
#2016-06-03|1066.94
#2016-06-06|1071.56
#2016-06-07|1069.09
#2016-06-08|1073.01
#2016-06-09|1078.47
#2016-06-10|1075.16
#2016-06-13|1067.93
#2016-06-14|1066.45
#2016-06-15|1069.72
#2016-06-16|1067.34
#2016-06-17|1069.92
#2016-06-20|1080.15
#2016-06-21|1084.95
#2016-06-22|1083.81
#2016-06-23|1088.63
#2016-06-24|1049.95
#2016-06-27|1031.02
#2016-06-28|1052.03
#2016-06-29|1075.71
#2016-06-30|1087.64
#2016-07-01|1090.77
#2016-07-04| .
#2016-07-05|1084.58
#2016-07-06|1090.32
#2016-07-07|1090.73
#2016-07-08|1107.07
#2016-07-11|1110.48
#2016-07-12|1117.91
#2016-07-13|1119.26
#2016-07-14|1123.18
#2016-07-15|1120.51
#2016-07-18|1118.78
#2016-07-19|1118.19
#2016-07-20|1116.60
#2016-07-21|1109.12
#2016-07-22|1108.21
#2016-07-25|1106.91
#2016-07-26|1099.44
#2016-07-27|1086.10
#2016-07-28|1081.79
#2016-07-29|1089.35
#2016-08-01|1093.23
#2016-08-02|1078.99
#2016-08-03|1073.79
#2016-08-04|1079.04
#2016-08-05|1086.88
#2016-08-08|1086.65
#2016-08-09|1083.65
#2016-08-10|1084.25
#2016-08-11|1099.31
#2016-08-12|1098.20
#2016-08-15|1101.18
#2016-08-16|1096.55
#2016-08-17|1096.46
#2016-08-18|1101.55
#2016-08-19|1109.34
#2016-08-22|1106.69
#2016-08-23|1116.93
#2016-08-24|1115.30
#2016-08-25|1109.53
#2016-08-26|1105.15
#2016-08-29|1106.25
#2016-08-30|1095.64
#2016-08-31|1089.41
#2016-09-01|1093.04
#2016-09-02|1091.04
#2016-09-05| .
#2016-09-06|1088.74
#2016-09-07|1085.69
#2016-09-08|1069.13
#2016-09-09|1047.16
#2016-09-12|1064.76
#2016-09-13|1050.00
#2016-09-14|1046.42
#2016-09-15|1048.80
#2016-09-16|1044.87
#2016-09-19|1046.65
#2016-09-20|1046.79
#2016-09-21|1056.84
#2016-09-22|1063.83
#2016-09-23|1058.97
#2016-09-26|1047.61
#2016-09-27|1056.64
#2016-09-28|1046.36
#2016-09-29|1034.99
#2016-09-30|1046.48
#2016-10-03|1043.72
#2016-10-04|1035.84
#2016-10-05|1033.31
#2016-10-06|1034.68
#2016-10-07|1032.34
#2016-10-10|1031.99
#2016-10-11|1026.96
#2016-10-12|1032.92
#2016-10-13|1027.22
#2016-10-14|1022.10
#2016-10-17|1014.88
#2016-10-18|1017.62
#2016-10-19|1022.57
#2016-10-20|1016.15
#2016-10-21|1013.30
#2016-10-24|1004.94
#2016-10-25| 991.37
#2016-10-26| 995.52
#2016-10-27| 992.59
#2016-10-28| 999.22
#2016-10-31| 991.11
#2016-11-01| 984.07
#2016-11-02| 978.40
#2016-11-03| 971.21
#2016-11-04| 967.91
#2016-11-07| 985.35
#2016-11-08| 990.66
#2016-11-09| 989.20
#2016-11-10| 973.11
#2016-11-11| 979.13
#2016-11-14| 974.34
#2016-11-15| 976.68
#2016-11-16| 977.43
#2016-11-17| 981.52
#2016-11-18| 970.06
#2016-11-21| 975.38
#2016-11-22| 984.00
#2016-11-23| 979.71
#2016-11-24| .
#2016-11-25| 984.60
#2016-11-28| 982.90
#2016-11-29| 976.33
#2016-11-30| 962.91
#2016-12-01| 964.86
#2016-12-02| 960.06
#2016-12-05| 973.33
#2016-12-06| 969.46
#2016-12-07| 985.83
#2016-12-08| 983.81
#2016-12-09| 987.44
#2016-12-12| 981.49
#2016-12-13| 986.95
#2016-12-14| 974.19
#2016-12-15| 966.32
#2016-12-16| 960.01
#2016-12-19| 956.82
#2016-12-20| 965.51
#2016-12-21| 967.84
#2016-12-22| 962.54
#2016-12-23| 959.74
#2016-12-26| .
#2016-12-27| 957.58
#2016-12-28| 953.01
#2016-12-29| 955.29
#2016-12-30| 949.54
#2017-01-02| .
#2017-01-03| 959.85
#2017-01-04| 973.86
#2017-01-05| 973.77
#2017-01-06| 981.38
#2017-01-09| 970.86
#2017-01-10| 967.29
#2017-01-11| 962.30
#2017-01-12| 962.40
#2017-01-13| 963.26
#2017-01-16| .
#2017-01-17| 979.50
#2017-01-18| 974.64
#2017-01-19| 968.02
#2017-01-20| 975.31
#2017-01-23| 975.10
#2017-01-24| 989.22
#2017-01-25| 996.24
#2017-01-26| 991.61
#2017-01-27| 969.79
#2017-01-30| 970.24
#2017-01-31| 963.57
#2017-02-01| 959.96
#2017-02-02| 958.83
#2017-02-03| 950.18
#2017-02-06| 951.18
#2017-02-07| 953.31
#2017-02-08| 963.21
#2017-02-09| 974.53
#2017-02-10| 989.34
#2017-02-13| 986.66
#2017-02-14| 991.10
#2017-02-15| 997.31
#2017-02-16| 997.28
#2017-02-17|1021.58
#2017-02-20| .
#2017-02-21|1031.91
#2017-02-22|1039.61
#2017-02-23|1035.29
#2017-02-24|1035.99
#2017-02-27|1030.36
#2017-02-28|1023.77
#2017-03-01|1032.75
#2017-03-02|1035.46
#2017-03-03|1025.61
#2017-03-06|1025.77
#2017-03-07|1022.25
#2017-03-08|1021.05
#2017-03-09|1020.08
#2017-03-10|1029.02
#2017-03-13|1028.50
#2017-03-14|1030.61
#2017-03-15|1039.76
#2017-03-16|1040.56
#2017-03-17|1039.96
#2017-03-20|1043.15
#2017-03-21|1034.75
#2017-03-22|1012.75
#2017-03-23|1024.90
#2017-03-24|1030.98
#2017-03-27|1029.77
#2017-03-28|1038.73
#2017-03-29|1041.08
#2017-03-30|1031.30
#2017-03-31|1028.61
#2017-04-03|1024.98
#2017-04-04|1019.55
#2017-04-05|1018.89
#2017-04-06|1020.16
#2017-04-07|1019.10
#2017-04-10|1021.25
#2017-04-11|1023.21
#2017-04-12|1028.50
#2017-04-13|1024.44
#2017-04-14| .
#2017-04-17|1033.02
#2017-04-18|1034.37
#2017-04-19|1029.67
#2017-04-20|1032.74
#2017-04-21|1022.45
#2017-04-24|1026.77
#2017-04-25|1034.54
#2017-04-26|1028.66
#2017-04-27|1034.26
#2017-04-28|1021.41
#2017-05-01|1014.41
#2017-05-02|1014.28
#2017-05-03|1012.08
#2017-05-04|1018.42
#2017-05-05|1019.15
#2017-05-08|1023.07
#2017-05-09|1028.82
#2017-05-10|1034.41
#2017-05-11|1025.18
#2017-05-12|1018.97
#2017-05-15|1016.95
#2017-05-16|1004.25
#2017-05-17|1009.84
#2017-05-18|1000.94
#2017-05-19|1008.27
#2017-05-22|1007.12
#2017-05-23|1008.28
#2017-05-24|1011.90
#2017-05-25|1019.94
#2017-05-26|1023.57
#2017-05-29| .
#2017-05-30|1026.41
#2017-05-31|1029.13
#2017-06-01|1030.17
#2017-06-02|1038.23
#2017-06-05|1039.95
#2017-06-06|1035.14
#2017-06-07|1038.44
#2017-06-08|1031.02
#2017-06-09|1039.64
#2017-06-12|1045.53
#2017-06-13|1048.81
#2017-06-14|1053.82
#2017-06-15|1044.78
#2017-06-16|1033.95
#2017-06-19|1045.63
#2017-06-20|1034.81
#2017-06-21|1037.19
#2017-06-22|1039.24
#2017-06-23|1046.77
#2017-06-26|1052.66
#2017-06-27|1045.97
#2017-06-28|1048.15
#2017-06-29|1039.60
#2017-06-30|1072.00
#2017-07-03|1070.53
#2017-07-04| .
#2017-07-05|1062.05
#2017-07-06|1048.75
#2017-07-07|1056.14
#2017-07-10|1057.86
#2017-07-11|1047.58
#2017-07-12|1046.64
#2017-07-13|1045.76
#2017-07-14|1048.60
#2017-07-17|1049.95
#2017-07-18|1047.76
#2017-07-19|1050.83
#2017-07-20|1058.88
#2017-07-21|1072.76
#2017-07-24|1059.43
#2017-07-25|1069.36
#2017-07-26|1062.72
#2017-07-27|1064.62
#2017-07-28|1066.35
#2017-07-31|1066.99
#2017-08-01|1065.94
#2017-08-02|1064.52
#2017-08-03|1067.31
#2017-08-04|1066.95
#2017-08-07|1071.10
#2017-08-08|1073.18
#2017-08-09|1075.71
#2017-08-10|1063.58
#2017-08-11|1061.58
#2017-08-14|1072.91
#2017-08-15|1060.35
#2017-08-16|1061.85
#2017-08-17|1048.45
#2017-08-18|1036.22
#2017-08-21|1033.26
#2017-08-22|1033.23
#2017-08-23|1026.31
#2017-08-24|1028.79
#2017-08-25|1033.95
#2017-08-28|1032.12
#2017-08-29|1027.39
#2017-08-30|1023.07
#2017-08-31|1030.54
#2017-09-01|1035.95
#2017-09-04| .
#2017-09-05|1033.62
#2017-09-06|1031.85
#2017-09-07|1027.01
#2017-09-08|1025.12
#2017-09-11|1035.35
#2017-09-12|1038.84
#2017-09-13|1039.78
#2017-09-14|1041.11
#2017-09-15|1042.54
#2017-09-18|1039.70
#2017-09-19|1039.10
#2017-09-20|1035.40
#2017-09-21|1023.32
#2017-09-22|1022.64
#2017-09-25|1027.29
#2017-09-26|1034.03
#2017-09-27|1029.24
#2017-09-28|1027.12
#2017-09-29|1025.67
#2017-10-02|1026.80
#2017-10-03|1019.61
#2017-10-04|1028.02
#2017-10-05|1030.53
#2017-10-06|1029.11
#2017-10-09|1019.41
#2017-10-10|1024.47
#2017-10-11|1026.87
#2017-10-12|1027.04
#2017-10-13|1032.48
#2017-10-16|1032.54
#2017-10-17|1031.95
#2017-10-18|1030.58
#2017-10-19|1026.43
#2017-10-20|1031.29
#2017-10-23|1034.69
#2017-10-24|1034.39
#2017-10-25|1041.05
#2017-10-26|1051.47
#2017-10-27|1041.83
#2017-10-30|1031.23
#2017-10-31|1031.74
#2017-11-01|1039.94
#2017-11-02|1034.63
#2017-11-03|1032.36
#2017-11-06|1033.11
#2017-11-07|1031.66
#2017-11-08|1046.05
#2017-11-09|1051.06
#2017-11-10|1055.48
#2017-11-13|1059.54
#2017-11-14|1058.03
#2017-11-15|1055.60
#2017-11-16|1064.91
#2017-11-17|1075.09
#2017-11-20|1081.94
#2017-11-21|1084.12
#2017-11-22|1082.00
#2017-11-23| .
#2017-11-24|1085.38
#2017-11-27|1085.64
#2017-11-28|1091.89
#2017-11-29|1097.20
#2017-11-30|1099.02
#2017-12-01|1097.70
#2017-12-04|1108.24
#2017-12-05|1106.01
#2017-12-06|1102.25
#2017-12-07|1102.50
#2017-12-08|1111.53
#2017-12-11|1109.68
#2017-12-12|1106.80
#2017-12-13|1126.19
#2017-12-14|1127.51
#2017-12-15|1139.74
#2017-12-18|1143.15
#2017-12-19|1141.01
#2017-12-20|1136.32
#2017-12-21|1144.16
#2017-12-22|1140.07
#2017-12-25| .
#2017-12-26|1148.34
#2017-12-27|1143.91
#2017-12-28|1140.32
#2017-12-29|1137.27
#2018-01-01| .
#2018-01-02|1143.03
#2018-01-03|1139.52
#2018-01-04|1147.28
#2018-01-05|1150.98
#2018-01-08|1159.17
#2018-01-09|1151.99
#2018-01-10|1145.93
#2018-01-11|1145.20
#2018-01-12|1149.23
#2018-01-15| .
#2018-01-16|1141.59
#2018-01-17|1157.94
#2018-01-18|1157.69
#2018-01-19|1185.89
#2018-01-22|1185.82
#2018-01-23|1193.22
#2018-01-24|1199.15
#2018-01-25|1204.38
#2018-01-26|1193.98
#2018-01-29|1189.16
#2018-01-30|1185.97
#2018-01-31|1183.08
#2018-02-01|1175.36
#2018-02-02|1162.04
#2018-02-05|1125.27
#2018-02-06|1143.94
#2018-02-07|1145.58
#2018-02-08|1114.36
#2018-02-09|1137.74
#2018-02-12|1151.24
#2018-02-13|1156.34
#2018-02-14|1174.64
#2018-02-15|1187.06
#2018-02-16|1173.45
#2018-02-19| .
#2018-02-20|1156.95
#2018-02-21|1150.65
#2018-02-22|1154.21
#2018-02-23|1167.79
#2018-02-26|1182.23
#2018-02-27|1158.80
#2018-02-28|1144.36
#2018-03-01|1138.11
#2018-03-02|1144.46
#2018-03-05|1145.22
#2018-03-06|1145.94
#2018-03-07|1138.15
#2018-03-08|1146.06
#2018-03-09|1156.53
#2018-03-12|1159.45
#2018-03-13|1155.41
#2018-03-14|1149.02
#2018-03-15|1145.97
#2018-03-16|1150.43
#2018-03-19|1144.65
#2018-03-20|1151.92
#2018-03-21|1141.46
#2018-03-22|1122.92
#2018-03-23|1116.22
#2018-03-26|1135.94
#2018-03-27|1138.89
#2018-03-28|1141.31
#2018-03-29|1156.27
#2018-03-30| .
#2018-04-02|1128.05
#2018-04-03|1151.98
#2018-04-04|1172.60
#2018-04-05|1185.06
#2018-04-06|1166.06
#2018-04-09|1162.37
#2018-04-10|1169.47
#2018-04-11|1166.31
#2018-04-12|1167.87
#2018-04-13|1159.78
#2018-04-16|1166.70
#2018-04-17|1171.94
#2018-04-18|1161.68
#2018-04-19|1145.10
#2018-04-20|1124.91
#2018-04-23|1126.36
#2018-04-24|1128.21
#2018-04-25|1128.80
#2018-04-26|1142.55
#2018-04-27|1155.90
#2018-04-30|1141.92
#2018-05-01|1127.99
#2018-05-02|1105.95
#2018-05-03|1097.83
#2018-05-04|1107.43
#2018-05-07|1109.26
#2018-05-08|1104.47
#2018-05-09|1103.96
#2018-05-10|1106.92
#2018-05-11|1113.37
#2018-05-14|1112.82
#2018-05-15|1117.68
#2018-05-16|1136.17
#2018-05-17|1135.90
#2018-05-18|1137.00
#2018-05-21|1142.46
#2018-05-22|1140.46
#2018-05-23|1150.02
#2018-05-24|1154.62
#2018-05-25|1160.71
#2018-05-28| .
#2018-05-29|1149.28
#2018-05-30|1162.88
#2018-05-31|1146.48
#2018-06-01|1151.18
#2018-06-04|1163.77
#2018-06-05|1164.20
#2018-06-06|1172.24
#2018-06-07|1176.11
#2018-06-08|1186.59
#2018-06-11|1187.80
#2018-06-12|1189.90
#2018-06-13|1180.17
#2018-06-14|1182.81
#2018-06-15|1198.37
#2018-06-18|1190.06
#2018-06-19|1183.60
#2018-06-20|1184.28
#2018-06-21|1175.97
#2018-06-22|1174.54
#2018-06-25|1166.59
#2018-06-26|1171.48
#2018-06-27|1158.24
#2018-06-28|1162.18
#2018-06-29|1198.60
#2018-07-02|1189.88
#2018-07-03|1179.32
#2018-07-04| .
#2018-07-05|1188.71
#2018-07-06|1188.64
#2018-07-09|1190.07
#2018-07-10|1197.69
#2018-07-11|1187.21
#2018-07-12|1186.63
#2018-07-13|1193.22
#2018-07-16|1200.85
#2018-07-17|1204.01
#2018-07-18|1192.50
#2018-07-19|1200.07
#2018-07-20|1205.13
#2018-07-23|1203.46
#2018-07-24|1190.60
#2018-07-25|1206.36
#2018-07-26|1217.28
#2018-07-27|1199.97
#2018-07-30|1191.34
#2018-07-31|1206.72
#2018-08-01|1193.81
#2018-08-02|1212.63
#2018-08-03|1216.83
#2018-08-06|1221.49
#2018-08-07|1224.10
#2018-08-08|1221.29
#2018-08-09|1223.23
#2018-08-10|1217.35
#2018-08-13|1209.66
#2018-08-14|1219.94
#2018-08-15|1216.70
#2018-08-16|1222.35
#2018-08-17|1230.05
#2018-08-20|1249.58
#2018-08-21|1246.50
#2018-08-22|1239.58
#2018-08-23|1236.14
#2018-08-24|1236.86
#2018-08-27|1239.49
#2018-08-28|1243.42
#2018-08-29|1245.42
#2018-08-30|1224.57
#2018-08-31|1232.59
#2018-09-03| .
#2018-09-04|1210.17
#2018-09-05|1217.30
#2018-09-06|1219.67
#2018-09-07|1212.92
#2018-09-10|1225.96
#2018-09-11|1228.03
#2018-09-12|1236.05
#2018-09-13|1238.75
#2018-09-14|1237.77
#2018-09-17|1240.37
#2018-09-18|1250.96
#2018-09-19|1243.80
#2018-09-20|1258.06
#2018-09-21|1261.85
#2018-09-24|1244.86
#2018-09-25|1239.75
#2018-09-26|1240.26
#2018-09-27|1246.71
#2018-09-28|1251.92
#2018-10-01|1249.29
#2018-10-02|1236.92
#2018-10-03|1230.29
#2018-10-04|1198.81
#2018-10-05|1198.63
#2018-10-08|1206.68
#2018-10-09|1205.84
#2018-10-10|1143.22
#2018-10-11|1124.90
#2018-10-12|1138.73
#2018-10-15|1136.77
#2018-10-16|1159.12
#2018-10-17|1153.66
#2018-10-18|1139.26
#2018-10-19|1122.88
#2018-10-22|1120.77
#2018-10-23|1108.51
#2018-10-24|1102.71
#2018-10-25|1109.46
#2018-10-26|1084.36
#2018-10-29|1084.52
#2018-10-30|1122.99
#2018-10-31|1127.06
#2018-11-01|1150.57
#2018-11-02|1151.56
#2018-11-05|1160.20
#2018-11-06|1152.39
#2018-11-07|1158.79
#2018-11-08|1155.90
#2018-11-09|1152.23
#2018-11-12|1136.75
#2018-11-13|1138.78
#2018-11-14|1145.17
#2018-11-15|1138.73
#2018-11-16|1138.20
#2018-11-19|1115.36
#2018-11-20|1102.22
#2018-11-21|1110.98
#2018-11-22| .
#2018-11-23|1106.44
#2018-11-26|1122.66
#2018-11-27|1117.00
#2018-11-28|1131.76
#2018-11-29|1131.20
#2018-11-30|1142.76
#2018-12-03|1169.24
#2018-12-04|1136.07
#2018-12-05| .
#2018-12-06|1132.11
#2018-12-07|1104.44
#2018-12-10|1102.87
#2018-12-11|1112.95
#2018-12-12|1115.93
#2018-12-13|1108.46
#2018-12-14|1096.94
#2018-12-17|1062.72
#2018-12-18|1069.03
#2018-12-19|1048.71
#2018-12-20|1030.69
#2018-12-21|1049.22
#2018-12-24|1002.40
#2018-12-25| .
#2018-12-26|1051.86
#2018-12-27|1060.86
#2018-12-28|1059.27
#2018-12-31|1067.35
#2019-01-01| .
#2019-01-02|1067.06
#2019-01-03|1045.31
#2019-01-04|1070.51
#2019-01-07|1086.47
#2019-01-08|1101.44
#2019-01-09|1100.65
#2019-01-10|1097.80
#2019-01-11|1098.04
#2019-01-14|1094.23
#2019-01-15|1105.84
#2019-01-16|1100.78
#2019-01-17|1113.96
#2019-01-18|1143.58
#2019-01-21| .
#2019-01-22|1133.45
#2019-01-23|1132.81
#2019-01-24|1131.16
#2019-01-25|1134.28
#2019-01-28|1140.16
#2019-01-29|1140.96
#2019-01-30|1152.13
#2019-01-31|1163.64
#2019-02-01|1163.59
#2019-02-04|1168.57
#2019-02-05|1189.06
#2019-02-06|1192.68
#2019-02-07|1186.88
#2019-02-08|1200.50
#2019-02-11|1210.63
#2019-02-12|1221.65
#2019-02-13|1225.80
#2019-02-14|1218.22
#2019-02-15|1230.01
#2019-02-18| .
#2019-02-19|1228.51
#2019-02-20|1228.58
#2019-02-21|1226.50
#2019-02-22|1235.95
#2019-02-25|1235.65
#2019-02-26|1236.37
#2019-02-27|1236.54
#2019-02-28|1231.62
#2019-03-01|1239.31
#2019-03-04|1227.22
#2019-03-05|1223.99
#2019-03-06|1216.86
#2019-03-07|1215.30
#2019-03-08|1212.50
#2019-03-11|1225.24
#2019-03-12|1223.94
#2019-03-13|1230.79
#2019-03-14|1234.05
#2019-03-15|1239.22
#2019-03-18|1245.18
#2019-03-19|1242.42
#2019-03-20|1226.82
#2019-03-21|1242.61
#2019-03-22|1204.25
#2019-03-25|1209.43
#2019-03-26|1221.69
#2019-03-27|1225.16
#2019-03-28|1242.62
#2019-03-29|1246.03
#2019-04-01|1250.90
#2019-04-02|1243.08
#2019-04-03|1243.45
#2019-04-04|1252.97
#2019-04-05|1253.77
#2019-04-08|1251.43
#2019-04-09|1243.94
#2019-04-10|1251.94
#2019-04-11|1254.70
#2019-04-12|1267.05
#2019-04-15|1269.24
#2019-04-16|1281.03
#2019-04-17|1288.41
#2019-04-18|1292.59
#2019-04-19| .
#2019-04-22|1287.55
#2019-04-23|1283.12
#2019-04-24|1288.07
#2019-04-25|1279.34
#2019-04-26|1297.79
#2019-04-29|1297.30
#2019-04-30|1302.14
#2019-05-01|1280.47
#2019-05-02|1283.17
#2019-05-03|1292.54
#2019-05-06|1274.59
#2019-05-07|1256.19
#2019-05-08|1258.15
#2019-05-09|1259.17
#2019-05-10|1261.64
#2019-05-13|1242.29
#2019-05-14|1250.20
#2019-05-15|1258.23
#2019-05-16|1265.95
#2019-05-17|1262.91
#2019-05-20|1254.03
#2019-05-21|1263.41
#2019-05-22|1258.78
#2019-05-23|1248.91
#2019-05-24|1244.54
#2019-05-27| .
#2019-05-28|1231.48
#2019-05-29|1212.08
#2019-05-30|1215.36
#2019-05-31|1192.53
#2019-06-03|1211.27
#2019-06-04|1244.42
#2019-06-05|1258.71
#2019-06-06|1262.38
#2019-06-07|1277.44
#2019-06-10|1273.33
#2019-06-11|1277.53
#2019-06-12|1272.99
#2019-06-13|1285.55
#2019-06-14|1286.77
#2019-06-17|1280.57
#2019-06-18|1293.86
#2019-06-19|1290.31
#2019-06-20|1303.76
#2019-06-21|1302.41
#2019-06-24|1300.23
#2019-06-25|1283.42
#2019-06-26|1276.09
#2019-06-27|1282.62
#2019-06-28|1286.43
#2019-07-01|1293.98
#2019-07-02|1291.71
#2019-07-03|1309.68
#2019-07-04| .
#2019-07-05|1306.94
#2019-07-08|1318.16
#2019-07-09|1307.20
#2019-07-10|1304.19
#2019-07-11|1313.01
#2019-07-12|1326.11
#2019-07-15|1328.02
#2019-07-16|1328.38
#2019-07-17|1312.57
#2019-07-18|1313.39
#2019-07-19|1305.72
#2019-07-22|1293.94
#2019-07-23|1303.90
#2019-07-24|1303.99
#2019-07-25|1310.33
#2019-07-26|1316.73
#2019-07-29|1325.23
#2019-07-30|1311.63
#2019-07-31|1286.33
#2019-08-01|1253.28
#2019-08-02|1242.42
#2019-08-05|1205.26
#2019-08-06|1228.45
#2019-08-07|1234.95
#2019-08-08|1257.94
#2019-08-09|1243.86
#2019-08-12|1227.65
#2019-08-13|1246.64
#2019-08-14|1210.02
#2019-08-15|1197.48
#2019-08-16|1213.78
#2019-08-19|1244.85
#2019-08-20|1236.42
#2019-08-21|1254.21
#2019-08-22|1258.51
#2019-08-23|1222.42
#2019-08-26|1241.29
#2019-08-27|1242.91
#2019-08-28|1259.18
#2019-08-29|1275.25
#2019-08-30|1264.30
#2019-09-02| .
#2019-09-03|1262.75
#2019-09-04|1284.03
#2019-09-05|1303.60
#2019-09-06|1308.58
#2019-09-09|1304.22
#2019-09-10|1288.03
#2019-09-11|1293.78
#2019-09-12|1297.64
#2019-09-13|1285.88
#2019-09-16|1271.56
#2019-09-17|1272.75
#2019-09-18|1278.40
#2019-09-19|1275.75
#2019-09-20|1267.87
#2019-09-23|1280.91
#2019-09-24|1282.10
#2019-09-25|1299.53
#2019-09-26|1314.68
#2019-09-27|1321.89
#2019-09-30|1335.16
#2019-10-01|1316.73
#2019-10-02|1294.23
#2019-10-03|1303.04
#2019-10-04|1320.15
#2019-10-07|1313.57
#2019-10-08|1290.05
#2019-10-09|1298.47
#2019-10-10|1302.86
#2019-10-11|1318.15
#2019-10-14|1314.04
#2019-10-15|1309.25
#2019-10-16|1310.68
#2019-10-17|1313.80
#2019-10-18|1315.54
#2019-10-21|1325.19
#2019-10-22|1309.64
#2019-10-23|1296.91
#2019-10-24|1297.18
#2019-10-25|1286.39
#2019-10-28|1275.35
#2019-10-29|1270.65
#2019-10-30|1282.18
#2019-10-31|1269.36
#2019-11-01|1264.95
#2019-11-04|1255.34
#2019-11-05|1266.51
#2019-11-06|1270.64
#2019-11-07|1281.39
#2019-11-08|1278.57
#2019-11-11|1277.58
#2019-11-12|1271.55
#2019-11-13|1281.70
#2019-11-14|1284.65
#2019-11-15|1294.15
#2019-11-18|1305.05
#2019-11-19|1301.46
#2019-11-20|1296.73
#2019-11-21|1284.11
#2019-11-22|1295.72
#2019-11-25|1297.56
#2019-11-26|1307.49
#2019-11-27|1317.69
#2019-11-28|1317.69
#2019-11-29|1312.29
#2019-12-02|1308.09
#2019-12-03|1293.44
#2019-12-04|1314.21
#2019-12-05|1324.74
#2019-12-06|1335.67
#2019-12-09|1338.27
#2019-12-10|1334.11
#2019-12-11|1336.40
#2019-12-12|1343.97
#2019-12-13|1349.46
#2019-12-16|1358.94
#2019-12-17|1358.65
#2019-12-18|1371.85
#2019-12-19|1377.43
#2019-12-20|1380.53
#2019-12-23|1379.21
#2019-12-24|1379.26
#2019-12-25| .
#2019-12-26|1385.07
#2019-12-27|1392.49
#2019-12-30|1383.68
#2019-12-31|1388.56
#2020-01-01| .
#2020-01-02|1389.03
#2020-01-03|1384.65
#2020-01-06|1387.94
#2020-01-07|1382.43
#2020-01-08|1386.60
#2020-01-09|1390.88
#2020-01-10|1386.92
#2020-01-13|1397.89
#2020-01-14|1406.72
#2020-01-15|1410.33
#2020-01-16|1415.25
#2020-01-17|1422.94
#2020-01-20| .
#2020-01-21|1420.19
#2020-01-22|1412.06
#2020-01-23|1391.11
#2020-01-24|1377.28
#2020-01-27|1355.07
#2020-01-28|1359.07
#2020-01-29|1354.09
#2020-01-30|1351.68
#2020-01-31|1346.27
#2020-02-03|1365.14
#2020-02-04|1386.23
#2020-02-05|1392.33
#2020-02-06|1399.18
#2020-02-07|1388.00
#2020-02-10|1396.63
#2020-02-11|1388.10
#2020-02-12|1410.25
#2020-02-13|1411.70
#2020-02-14|1414.37
#2020-02-17| .
#2020-02-18|1396.41
#2020-02-19|1398.48
#2020-02-20|1396.49
#2020-02-21|1381.95
#2020-02-24|1331.98
#2020-02-25|1294.17
#2020-02-26|1279.67
#2020-02-27|1236.21
#2020-02-28|1228.09
#2020-03-02|1286.45
#2020-03-03|1261.51
#2020-03-04|1309.65
#2020-03-05|1262.91
#2020-03-06|1253.17
#2020-03-09|1181.55
#2020-03-10|1223.37
#2020-03-11|1158.19
#2020-03-12|1040.45
#2020-03-13|1105.78
#2020-03-16| 995.39
#2020-03-17|1063.01
#2020-03-18|1023.18
#2020-03-19|1022.99
#2020-03-20| 969.53
#2020-03-23| 918.63
#2020-03-24|1004.63
#2020-03-25|1049.83
#2020-03-26|1114.20
#2020-03-27|1092.29
#2020-03-30|1122.28
#2020-03-31|1087.94
#2020-04-01|1044.31
#2020-04-02|1059.12
#2020-04-03|1054.30
#2020-04-06|1120.52
#2020-04-07|1122.21
#2020-04-08|1142.35
#2020-04-09|1152.42
#2020-04-10|1152.42
#2020-04-13|1130.60
#2020-04-14|1175.04
#2020-04-15|1139.88
#2020-04-16|1150.11
#2020-04-17|1191.96
#2020-04-20|1162.90
#2020-04-21|1132.55
#2020-04-22|1160.69
#2020-04-23|1149.54
#2020-04-24|1162.41
#2020-04-27|1175.17
#2020-04-28|1183.88
#2020-04-29|1187.34
#2020-04-30|1171.83
#2020-05-01|1145.15
#2020-05-04|1148.29
#2020-05-05|1153.82
#2020-05-06|1148.84
#2020-05-07|1159.52
#2020-05-08|1179.41
#2020-05-11|1172.71
#2020-05-12|1148.08
#2020-05-13|1120.28
#2020-05-14|1124.93
#2020-05-15|1135.46
#2020-05-18|1179.59
#2020-05-19|1167.99
#2020-05-20|1189.80
#2020-05-21|1199.56
#2020-05-22|1201.21
#2020-05-25|1201.21
#2020-05-26|1226.53
#2020-05-27|1264.44
#2020-05-28|1253.45
#2020-05-29|1252.14
#2020-06-01|1268.11
#2020-06-02|1279.83
#2020-06-03|1309.57
#2020-06-04|1286.36
#2020-06-05|1315.73
#2020-06-08|1331.25
#2020-06-09|1307.18
#2020-06-10|1301.92
#2020-06-11|1236.57
#2020-06-12|1246.14
#2020-06-15|1259.87
#2020-06-16|1282.30
#2020-06-17|1278.47
#2020-06-18|1274.09
#2020-06-19|1253.76
#2020-06-22|1270.24
#2020-06-23|1282.83
#2020-06-24|1252.13
#2020-06-25|1261.43
#2020-06-26|1208.60
#2020-06-29|1238.44
#2020-06-30|1257.49
#2020-07-01|1251.96
#2020-07-02|1263.25
#2020-07-03| .
#2020-07-06|1273.33
#2020-07-07|1250.76
#2020-07-08|1264.33
#2020-07-09|1243.14
#2020-07-10|1258.84
#2020-07-13|1248.59
#2020-07-14|1264.72
#2020-07-15|1285.22
#2020-07-16|1279.66
#2020-07-17|1269.66
#2020-07-20|1254.96
#2020-07-21|1272.65
#2020-07-22|1278.52
#2020-07-23|1280.29
#2020-07-24|1278.09
#2020-07-27|1276.24
#2020-07-28|1279.33
#2020-07-29|1288.52
#2020-07-30|1286.31
#2020-07-31|1291.57
#2020-08-03|1290.96
#2020-08-04|1292.99
#2020-08-05|1317.44
#2020-08-06|1307.26
#2020-08-07|1321.86
#2020-08-10|1354.21
#2020-08-11|1352.43
#2020-08-12|1362.97
#2020-08-13|1368.28
#2020-08-14|1368.41
#2020-08-17|1363.81
#2020-08-18|1366.76
#2020-08-19|1371.08
#2020-08-20|1356.28
#2020-08-21|1373.85
#2020-08-24|1401.12
#2020-08-25|1395.40
#2020-08-26|1394.88
#2020-08-27|1397.71
#2020-08-28|1414.99
#2020-08-31|1406.29
#2020-09-01|1415.23
#2020-09-02|1437.14
#2020-09-03|1402.89
#2020-09-04|1397.39
#2020-09-07| .
#2020-09-08|1391.01
#2020-09-09|1411.44
#2020-09-10|1402.61
#2020-09-11|1423.88
#2020-09-14|1443.39
#2020-09-15|1442.12
#2020-09-16|1446.78
#2020-09-17|1426.44
#2020-09-18|1405.05
#2020-09-21|1378.30
#2020-09-22|1411.28
#2020-09-23|1486.49
#2020-09-24|1471.54
#2020-09-25|1476.28
#2020-09-28|1480.21
#2020-09-29|1488.01
#2020-09-30|1490.12
#2020-10-01|1507.81
#2020-10-02|1510.46
#2020-10-05|1531.08
#2020-10-06|1520.51
#2020-10-07|1551.62
#2020-10-08|1557.93
#2020-10-09|1567.59
#2020-10-12|1560.45
#2020-10-13|1550.12
#2020-10-14|1535.84
#2020-10-15|1551.84
#2020-10-16|1543.38
#2020-10-19|1529.26
#2020-10-20|1541.84
#2020-10-21|1559.93
#2020-10-22|1569.55
#2020-10-23|1575.69
#2020-10-26|1556.63
#2020-10-27|1550.14
#2020-10-28|1477.67
#2020-10-29|1491.41
#2020-10-30|1455.11
#2020-11-02|1482.94
#2020-11-03|1506.45
#2020-11-04|1528.03
#2020-11-05|1559.20
#2020-11-06|1549.11
#2020-11-09|1577.25
#2020-11-10|1567.52
#2020-11-11|1565.33
#2020-11-12|1554.59
#2020-11-13|1584.35
#2020-11-16|1612.49
#2020-11-17|1634.39
#2020-11-18|1621.82
#2020-11-19|1611.93
#2020-11-20|1617.75
#2020-11-23|1631.17
#2020-11-24|1651.50
#2020-11-25|1656.28
#2020-11-26|1656.28
#2020-11-27|1640.64
#2020-11-30|1635.75
#2020-12-01|1648.37
#2020-12-02|1648.04
#2020-12-03|1664.47
#2020-12-04|1672.63
#2020-12-07|1685.40
#2020-12-08|1695.07
#2020-12-09|1688.56
#2020-12-10|1675.39
#2020-12-11|1670.65
#2020-12-14|1662.25
#2020-12-15|1696.73
#2020-12-16|1697.14
#2020-12-17|1720.74
#2020-12-18|1689.90
#2020-12-21|1732.04
#2020-12-22|1717.32
#2020-12-23|1721.05
#2020-12-24|1719.78
#2020-12-25|1719.78
#2020-12-28|1732.09
#2020-12-29|1720.74
#2020-12-30|1725.27
#2020-12-31|1726.81
#2021-01-01|1726.81
#2021-01-04|1699.61
#2021-01-05|1716.30
#2021-01-06|1735.01
#2021-01-07|1757.21
#2021-01-08|1768.03
#2021-01-11|1771.30
#2021-01-12|1759.30
#2021-01-13|1738.11
#2021-01-14|1716.74
#2021-01-15|1706.80
#2021-01-18|1706.80
#2021-01-19|1689.48
#2021-01-20|1728.31
#2021-01-21|1722.49
#2021-01-22|1696.93
#2021-01-25|1685.24
#2021-01-26|1658.79
#2021-01-27|1597.51
#2021-01-28|1638.95
#2021-01-29|1613.38
#2021-02-01|1642.36
#2021-02-02|1684.45
#2021-02-03|1679.35
#2021-02-04|1710.00
#2021-02-05|1774.74
#2021-02-08|1771.13
#2021-02-09|1764.12
#2021-02-10|1775.43
#2021-02-11|1791.05
#2021-02-12|1778.83
#2021-02-15|1778.83
#2021-02-16|1784.11
#2021-02-17|1789.80
#2021-02-18|1796.12
#2021-02-19|1773.62
#2021-02-22|1734.47
#2021-02-23|1735.59
#2021-02-24|1742.04
#2021-02-25|1726.88
#2021-02-26|1715.06
#2021-03-01|1756.78
#2021-03-02|1746.92
#2021-03-03|1725.34
#2021-03-04|1691.45
#2021-03-05|1716.46
#2021-03-08|1718.78
#2021-03-09|1722.62
#2021-03-10|1741.97
#2021-03-11|1779.45
#2021-03-12|1772.95
#2021-03-15|1814.45
#2021-03-16|1799.01
#2021-03-17|1807.97
#2021-03-18|1792.64
#2021-03-19|1750.52
#2021-03-22|1755.30
#2021-03-23|1718.64
#2021-03-24|1693.02
#2021-03-25|1674.90
#2021-03-26|1722.37
#2021-03-29|1708.31
#2021-03-30|1719.63
#2021-03-31|1717.29
#2021-04-01|1711.68
#2021-04-02|1711.68
#2021-04-05|1747.33
#2021-04-06|1764.73
#2021-04-07|1760.31
#2021-04-08|1743.08
#2021-04-09|1770.55
#2021-04-12|1784.05
#2021-04-13|1751.81
#2021-04-14|1746.38
#2021-04-15|1757.96
#2021-04-16|1773.46
#2021-04-19|1751.08
#2021-04-20|1706.70
#2021-04-21|1741.60
#2021-04-22|1740.81
#2021-04-23|1764.40
#2021-04-26|1773.32
#2021-04-27|1788.97
#2021-04-28|1781.04
#2021-04-29|1802.26
#2021-04-30|1788.22
#2021-05-03|1769.37
#2021-05-04|1775.47
#2021-05-05|1772.43
#2021-05-06|1783.98
#2021-05-07|1827.03
#2021-05-10|1794.69
#2021-05-11|1783.66
#2021-05-12|1735.56
#2021-05-13|1743.37
#2021-05-14|1778.93
#2021-05-17|1790.34
#2021-05-18|1778.03
#2021-05-19|1749.45
#2021-05-20|1744.64
#2021-05-21|1725.74
#2021-05-24|1743.03
#2021-05-25|1751.28
#2021-05-26|1779.72
#2021-05-27|1778.24
#2021-05-28|1778.15
#2021-05-31|1778.15
#2021-06-01|1764.83
#2021-06-02|1751.80
#2021-06-03|1749.61
#2021-06-04|1745.67
#2021-06-07|1749.87
#2021-06-08|1747.30
#2021-06-09|1727.13
#2021-06-10|1718.41
#2021-06-11|1743.61
#2021-06-14|1736.61
#2021-06-15|1729.96
#2021-06-16|1723.42
#2021-06-17|1705.49
#2021-06-18|1688.92
#2021-06-21|1716.01
#2021-06-22|1735.66
#2021-06-23|1748.17
#2021-06-24|1761.33
#2021-06-25|1923.19
#2021-06-28|1897.20
#2021-06-29|1925.45
#2021-06-30|1922.03
#2021-07-01|1948.78
#2021-07-02|1962.83
#2021-07-05|1962.83
#2021-07-06|1957.25
#2021-07-07|1953.27
#2021-07-08|1945.12
#2021-07-09|1966.47
#2021-07-12|1976.24
#2021-07-13|1968.06
#2021-07-14|1971.14
#2021-07-15|1966.93
#2021-07-16|1938.18
#2021-07-19|1904.82
#2021-07-20|1943.78
#2021-07-21|1962.18
#2021-07-22|1986.88
#2021-07-23|2022.48
#2021-07-26|2017.81
#2021-07-27|2004.81
#2021-07-28|2011.68
#2021-07-29|2033.04
#2021-07-30|2032.50
#2021-08-02|2041.17
#2021-08-03|2066.32
#2021-08-04|2064.74
#2021-08-05|2091.29
#2021-08-06|2085.88
#2021-08-09|2070.55
#2021-08-10|2082.00
#2021-08-11|2079.31
#2021-08-12|2073.80
#2021-08-13|2081.20
#2021-08-16|2081.53
#2021-08-17|2043.84
#2021-08-18|2023.67
#2021-08-19|2006.08
#2021-08-20|2030.77
#2021-08-23|2057.48
#2021-08-24|2067.13
#2021-08-25|2063.52
#2021-08-26|2036.37
#2021-08-27|2052.25
#2021-08-30|2055.41
#2021-08-31|2022.26
#2021-09-01|2033.12
#2021-09-02|2022.49
#2021-09-03|2015.48
#2021-09-06|2015.48
#2021-09-07|1993.42
#2021-09-08|1971.81
#2021-09-09|1998.89
#2021-09-10|1996.55
#2021-09-13|1964.81
#2021-09-14|1957.03
#2021-09-15|1944.74
#2021-09-16|1940.93
#2021-09-17|1926.15
#2021-09-20|1886.98
#2021-09-21|1889.92
#2021-09-22|1919.88
#2021-09-23|1948.07
#2021-09-24|1871.07
#2021-09-27|1859.06
#2021-09-28|1825.41
#2021-09-29|1822.55
#2021-09-30|1792.74
#2021-10-01|1826.78
#2021-10-04|1821.70
#2021-10-05|1844.48
#2021-10-06|1835.23
#2021-10-07|1866.56
#2021-10-08|1855.45
#2021-10-11|1833.50
#2021-10-12|1864.16
#2021-10-13|1894.80
#2021-10-14|1915.09
#2021-10-15|1923.09
#2021-10-18|1929.84
#2021-10-19|1910.82
#2021-10-20|1904.66
#2021-10-21|1957.31
#2021-10-22|1973.15
#2021-10-25|1986.76
#2021-10-26|1986.98
#2021-10-27|1962.60
#2021-10-28|1986.70
#2021-10-29|2008.27
#2021-11-01|2011.54
#2021-11-02|2037.01
#2021-11-03|2090.40
#2021-11-04|2108.23
#2021-11-05|2139.74
#2021-11-08|2101.69
#2021-11-09|2115.59
#2021-11-10|2072.15
#2021-11-11|2067.52
#2021-11-12|2087.12
#2021-11-15|2086.88
#2021-11-16|2117.28
#2021-11-17|2116.64
#2021-11-18|2106.00
#2021-11-19|2132.31
#2021-11-22|2124.57
#2021-11-23|2105.04
#2021-11-24|2100.15
#2021-11-25|2100.15
#2021-11-26|2037.42
#2021-11-29|2058.40
#2021-11-30|2030.77
#2021-12-01|1997.35
#2021-12-02|2043.04
#2021-12-03|2040.92
#2021-12-06|2049.25
#2021-12-07|2092.63
#2021-12-08|2089.52
#2021-12-09|2066.32
#2021-12-10|2077.14
#2021-12-13|2047.96
#2021-12-14|2029.20
#2021-12-15|2029.41
#2021-12-16|2004.70
#2021-12-17|1970.19
#2021-12-20|1921.77
#2021-12-21|2010.94
#2021-12-22|2013.73
#2021-12-23|2019.97
#2021-12-24|2019.97
#2021-12-27|2044.65
#2021-12-28|2035.80
#2021-12-29|2059.69
#2021-12-30|2049.71
#2021-12-31|2047.72
#2022-01-03|2038.58
#2022-01-04|2059.13
#2022-01-05|1999.00
#2022-01-06|1987.81
#2022-01-07|1951.80
#2022-01-10|1873.03
#2022-01-11|1883.59
#2022-01-12|1904.58
#2022-01-13|1871.85
#2022-01-14|1839.61
#2022-01-17|1839.61
#2022-01-18|1810.56
#2022-01-19|1792.84
#2022-01-20|1751.33
#2022-01-21|1747.89
#2022-01-24|1783.12
#2022-01-25|1759.91
#2022-01-26|1739.88
#2022-01-27|1751.96
#2022-01-28|1764.29
#2022-01-31|1801.47
#2022-02-01|1812.50
#2022-02-02|1820.05
#2022-02-03|1768.58
#2022-02-04|1783.54
#2022-02-07|1781.95
#2022-02-08|1780.97
#2022-02-09|1817.40
#2022-02-10|1795.92
#2022-02-11|1729.19
#2022-02-14|1738.73
#2022-02-15|1783.37
#2022-02-16|1789.92
#2022-02-17|1742.90
#2022-02-18|1740.87
#2022-02-21|1740.87
#2022-02-22|1694.59
#2022-02-23|1673.01
#2022-02-24|1684.12
#2022-02-25|1713.57
#2022-02-28|1690.64
#2022-03-01|1627.97
#2022-03-02|1673.40
#2022-03-03|1649.04
#2022-03-04|1600.22
#2022-03-07|1499.39
#2022-03-08|1491.56
#2022-03-09|1556.98
#2022-03-10|1545.67
#2022-03-11|1508.03
#2022-03-14|1453.80
#2022-03-15|1486.08
#2022-03-16|1557.59
#2022-03-17|1579.02
#2022-03-18|1617.24
#2022-03-21|1599.83
#2022-03-22|1631.65
#2022-03-23|1612.47
#2022-03-24|1613.36
#2022-03-25|1626.52
#2022-03-28|1639.40
#2022-03-29|1693.18
#2022-03-30|1671.69
#2022-03-31|1622.81
#2022-04-01|1616.09
#2022-04-04|1630.62
#2022-04-05|1597.39
#2022-04-06|1553.52
#2022-04-07|1563.66
#2022-04-08|1555.26
#2022-04-11|1526.41
#2022-04-12|1528.54
#2022-04-13|1556.78
#2022-04-14|1593.21
#2022-04-15|1593.21
#2022-04-18|1579.26
#2022-04-19|1643.29
#2022-04-20|1639.43
#2022-04-21|1623.25
#2022-04-22|1555.65
#2022-04-25|1554.20
#2022-04-26|1472.43
#2022-04-27|1486.58
#2022-04-28|1549.55
#2022-04-29|1514.40
#2022-05-02|1525.26
#2022-05-03|1480.92
#2022-05-04|1521.94
#2022-05-05|1429.61
#2022-05-06|1383.45
#2022-05-09|1343.74
#2022-05-10|1323.06
#2022-05-11|1304.35
#2022-05-12|1319.70
#2022-05-13|1375.27
#2022-05-16|1361.49
#2022-05-17|1401.95
#2022-05-18|1323.96
#2022-05-19|1303.20
#2022-05-20|1325.41
#2022-05-23|1326.12
#2022-05-24|1301.65
#2022-05-25|1318.49
#2022-05-26|1374.70
#2022-05-27|1418.63
#2022-05-30|1418.63
#2022-05-31|1443.00
#2022-06-01|1433.52
#2022-06-02|1494.78
#2022-06-03|1474.72
#2022-06-06|1471.55
#2022-06-07|1489.41
#2022-06-08|1487.57
#2022-06-09|1443.44
#2022-06-10|1395.62
#2022-06-13|1336.73
#2022-06-14|1342.69
#2022-06-15|1371.25
#2022-06-16|1297.26
#2022-06-17|1313.51
#2022-06-20|1313.51
#2022-06-21|1337.24
#2022-06-22|1309.42
#2022-06-23|1350.03
#2022-06-24|1409.99
#2022-06-27|1380.49
#2022-06-28|1313.69
#2022-06-29|1310.36
#2022-06-30|1294.80
#2022-07-01|1288.66
#2022-07-04|1288.66
#2022-07-05|1321.34
#2022-07-06|1314.35
#2022-07-07|1354.56
#2022-07-08|1342.49
#2022-07-11|1308.19
#2022-07-12|1299.40
#2022-07-13|1311.53
#2022-07-14|1291.04
#2022-07-15|1306.69
#2022-07-18|1303.82
#2022-07-19|1365.68
#2022-07-20|1387.65
#2022-07-21|1396.95
#2022-07-22|1374.39
#2022-07-25|1372.22
#2022-07-26|1320.56
#2022-07-27|1362.99
#2022-07-28|1411.42
#2022-07-29|1430.16
#2022-08-01|1428.58
#2022-08-02|1398.94
#2022-08-03|1424.91
#2022-08-04|1429.62
#2022-08-05|1425.72
#2022-08-08|1428.91
#2022-08-09|1388.12
#2022-08-10|1426.47
#2022-08-11|1434.75
#2022-08-12|1456.55
#2022-08-15|1460.52
#2022-08-16|1479.28
#2022-08-17|1467.61
#2022-08-18|1466.25
#2022-08-19|1427.12
#2022-08-22|1387.49
#2022-08-23|1392.02
#2022-08-24|1397.68
#2022-08-25|1433.07
#2022-08-26|1366.54
#2022-08-29|1359.46
#2022-08-30|1356.28
#2022-08-31|1336.51
#2022-09-01|1331.75
#2022-09-02|1319.73
#2022-09-05|1319.73
#2022-09-06|1310.54
#2022-09-07|1347.16
#2022-09-08|1351.75
#2022-09-09|1380.30
#2022-09-12|1400.09
#2022-09-13|1322.74
#2022-09-14|1330.92
#2022-09-15|1316.78
#2022-09-16|1296.88
#2022-09-19|1326.69
#2022-09-20|1282.44
#2022-09-21|1257.45
#2022-09-22|1239.86
#2022-09-23|1215.37
#2022-09-26|1208.40
#2022-09-27|1202.36
#2022-09-28|1222.76
#2022-09-29|1179.29
#2022-09-30|1078.90
#2022-10-03|1106.25
#2022-10-04|1148.75
#2022-10-05|1167.92
#2022-10-06|1162.44
#2022-10-07|1121.80
#2022-10-10|1111.99
#2022-10-11|1119.41
#2022-10-12|1126.28
#2022-10-13|1132.50
#2022-10-14|1110.09
#2022-10-17|1137.88
#2022-10-18|1140.83
#2022-10-19|1117.40
#2022-10-20|1091.32
#2022-10-21|1109.18
#2022-10-24|1097.45
#2022-10-25|1142.51
#2022-10-26|1144.37
#2022-10-27|1126.78
#2022-10-28|1155.23
#2022-10-31|1138.91
#2022-11-01|1159.26
#2022-11-02|1103.39
#2022-11-03|1109.44
#2022-11-04|1179.14
#2022-11-07|1152.92
#2022-11-08|1157.85
#2022-11-09|1135.30
#2022-11-10|1222.24
#2022-11-11|1295.22
#2022-11-14|1267.06
#2022-11-15|1298.44
#2022-11-16|1278.19
#2022-11-17|1288.87
#2022-11-18|1301.11
#2022-11-21|1265.23
#2022-11-22|1292.01
#2022-11-23|1300.02
#2022-11-24|1300.02
#2022-11-25|1292.72
#2022-11-28|1277.04
#2022-11-29|1285.62
#2022-11-30|1344.39
#2022-12-01|1351.46
#2022-12-02|1369.63
#2022-12-05|1329.08
#2022-12-06|1324.60
#2022-12-07|1319.60
#2022-12-08|1357.20
#2022-12-09|1336.00
#2022-12-12|1363.34
#2022-12-13|1376.78
#2022-12-14|1367.73
#2022-12-15|1329.71
#2022-12-16|1306.76
#2022-12-19|1276.71
#2022-12-20|1277.85
#2022-12-21|1385.63
#2022-12-22|1392.63
#2022-12-23|1387.68
#2022-12-26|1387.68
#2022-12-27|1411.60
#2022-12-28|1384.15
#2022-12-29|1412.78
#2022-12-30|1408.28
#2023-01-02|1408.28
#2023-01-03|1429.61
#2023-01-04|1465.01
#2023-01-05|1459.73
#2023-01-06|1496.21
#2023-01-09|1498.00
#2023-01-10|1508.39
#2023-01-11|1526.70
#2023-01-12|1527.35
#2023-01-13|1543.34
#2023-01-16|1543.34
#2023-01-17|1536.68
#2023-01-18|1517.68
#2023-01-19|1493.09
#2023-01-20|1523.57
#2023-01-23|1550.18
#2023-01-24|1542.20
#2023-01-25|1536.94
#2023-01-26|1541.95
#2023-01-27|1540.03
#2023-01-30|1531.02
#2023-01-31|1551.49
#2023-02-01|1576.87
#2023-02-02|1554.86
#2023-02-03|1539.93
#2023-02-06|1509.10
#2023-02-07|1507.25
#2023-02-08|1482.64
#2023-02-09|1467.05
#2023-02-10|1463.54
#2023-02-13|1497.92
#2023-02-14|1507.28
#2023-02-15|1515.97
#2023-02-16|1482.10
#2023-02-17|1488.41
#2023-02-20|1488.41
#2023-02-21|1450.03
#2023-02-22|1440.99
#2023-02-23|1442.25
#2023-02-24|1416.07
#2023-02-27|1420.83
#2023-02-28|1426.85
#2023-03-01|1429.87
#2023-03-02|1445.88
#2023-03-03|1463.75
#2023-03-06|1452.00
#2023-03-07|1436.57
#2023-03-08|1442.20
#2023-03-09|1414.59
#2023-03-10|1396.96
#2023-03-13|1387.04
#2023-03-14|1413.79
#2023-03-15|1400.30
#2023-03-16|1423.12
#2023-03-17|1416.09
#2023-03-20|1424.72
#2023-03-21|1464.87
#2023-03-22|1414.56
#2023-03-23|1429.44
#2023-03-24|1430.28
#2023-03-27|1413.18
#2023-03-28|1420.41
#2023-03-29|1445.58
#2023-03-30|1448.04
#2023-03-31|1471.14
#2023-04-03|1465.42
#2023-04-04|1472.99
#2023-04-05|1440.31
#2023-04-06|1434.51
#2023-04-07|1434.51
#2023-04-10|1452.83
#2023-04-11|1466.73
#2023-04-12|1474.39
#2023-04-13|1502.86
#2023-04-14|1506.50
#2023-04-17|1505.94
#2023-04-18|1516.17
#2023-04-19|1513.21
#2023-04-20|1505.92
#2023-04-21|1511.28
#2023-04-24|1520.33
#2023-04-25|1484.92
#2023-04-26|1471.82
#2023-04-27|1487.86
#2023-04-28|1499.39
#2023-05-01|1504.90
#2023-05-02|1494.07
#2023-05-03|1435.67
#2023-05-04|1403.04
#2023-05-05|1435.15
#2023-05-08|1441.04
#2023-05-09|1419.94
#2023-05-10|1404.80
#2023-05-11|1399.99
#2023-05-12|1383.86
#2023-05-15|1389.80
#2023-05-16|1348.67
#2023-05-17|1359.18
#2023-05-18|1377.87
#2023-05-19|1338.33
#2023-05-22|1303.66
#2023-05-23|1282.30
#2023-05-24|1271.76
#2023-05-25|1269.35
#2023-05-26|1278.84
#2023-05-29|1278.84
#2023-05-30|1271.32
#2023-05-31|1246.87
#2023-06-01|1227.97
#2023-06-02|1275.77
#2023-06-05|1246.88
#2023-06-06|1268.14
#2023-06-07|1276.55
#2023-06-08|1266.29
#2023-06-09|1256.11
#2023-06-12|1268.46
#2023-06-13|1274.29
#2023-06-14|1329.13
#2023-06-15|1336.77
#2023-06-16|1349.44
#2023-06-19|1349.44
#2023-06-20|1309.93
#2023-06-21|1309.74
#2023-06-22|1311.68
#2023-06-23|1296.91
#2023-06-26|1315.12
#2023-06-27|1335.88
#2023-06-28|1327.38
#2023-06-29|1328.94
#2023-06-30|1317.97
#2023-07-03|1315.82
#2023-07-04|1315.82
#2023-07-05|1295.99
#2023-07-06|1276.54
#2023-07-07|1270.36
#2023-07-10|1288.28
#2023-07-11|1304.88
#2023-07-12|1307.32
#2023-07-13|1308.67
#2023-07-14|1305.68
#2023-07-17|1310.64
#2023-07-18|1315.28
#2023-07-19|1321.29
#2023-07-20|1286.97
#2023-07-21|1291.89
#2023-07-24|1290.17
#2023-07-25|1287.59
#2023-07-26|1296.63
#2023-07-27|1266.82
#2023-07-28|1290.69
#2023-07-31|1305.14
#2023-08-01|1288.77
#2023-08-02|1268.54
#2023-08-03|1278.92
#2023-08-04|1277.97
#2023-08-07|1289.68
#2023-08-08|1280.54
#2023-08-09|1274.51
#2023-08-10|1268.68
#2023-08-11|1257.60
#2023-08-14|1254.39
#2023-08-15|1238.67
#2023-08-16|1234.14
#2023-08-17|1221.20
#2023-08-18|1214.27
#2023-08-21|1192.44
#2023-08-22|1175.16
#2023-08-23|1163.56
#2023-08-24|1144.64
#2023-08-25|1155.11
#2023-08-28|1167.12
#2023-08-29|1190.54
#2023-08-30|1197.85
#2023-08-31|1193.60
#2023-09-01|1203.84
#2023-09-04|1203.84
#2023-09-05|1181.81
#2023-09-06|1173.10
#2023-09-07|1154.24
#2023-09-08|1149.42
#2023-09-11|1141.04
#2023-09-12|1136.05
#2023-09-13|1130.84
#2023-09-14|1143.92
#2023-09-15|1137.58
#2023-09-18|1126.39
#2023-09-19|1116.94
#2023-09-20|1109.21
#2023-09-21|1082.65
#2023-09-22|1078.15
#2023-09-25|1073.80
#2023-09-26|1059.63
#2023-09-27|1053.99
#2023-09-28|1060.36
#2023-09-29|1108.09
#2023-10-02|1096.16
#2023-10-03|1088.34
#2023-10-04|1096.80
#2023-10-05|1090.61
#2023-10-06|1107.37
#2023-10-09|1100.70
#2023-10-10|1105.58
#2023-10-11|1112.54
#2023-10-12|1107.73
#2023-10-13|1109.02
#2023-10-16|1133.49
#2023-10-17|1155.12
#2023-10-18|1151.04
#2023-10-19|1144.29
#2023-10-20|1135.58
#2023-10-23|1135.10
#2023-10-24|1157.54
#2023-10-25|1139.51
#2023-10-26|1111.32
#2023-10-27|1090.37
#2023-10-30|1125.29
#2023-10-31|1127.53
#2023-11-01|1076.23
#2023-11-02|1123.60
#2023-11-03|1135.64
#2023-11-06|1142.42
#2023-11-07|1163.92
#2023-11-08|1164.13
#2023-11-09|1144.91
#2023-11-10|1137.15
#2023-11-13|1121.21
#2023-11-14|1159.06
#2023-11-15|1187.37
#2023-11-16|1175.36
#2023-11-17|1170.04
#2023-11-20|1173.88
#2023-11-21|1170.42
#2023-11-22|1184.89
#2023-11-23|1184.89
#2023-11-24|1187.65
#2023-11-27|1193.16
#2023-11-28|1205.57
#2023-11-29|1219.96
#2023-11-30|1224.75
#2023-12-01|1261.25
#2023-12-04|1286.61
#2023-12-05|1274.90
#2023-12-06|1281.48
#2023-12-07|1279.54
#2023-12-08|1285.45
#2023-12-11|1307.93
#2023-12-12|1318.30
#2023-12-13|1347.36
#2023-12-14|1357.52
#2023-12-15|1356.54
#2023-12-18|1350.80
#2023-12-19|1376.37
#2023-12-20|1352.04
#2023-12-21|1368.22
#2023-12-22|1264.24
#2023-12-25|1264.24
#2023-12-26|1265.34
#2023-12-27|1259.97
#2023-12-28|1273.06
#2023-12-29|1266.33
#2024-01-01|1266.33
#2024-01-02|1252.24
#2024-01-03|1215.57
#2024-01-04|1203.58
#2024-01-05|1197.64
#2024-01-08|1228.16
#2024-01-09|1222.56
#2024-01-10|1227.72
#2024-01-11|1247.35
#2024-01-12|1231.38
#2024-01-15|1231.38
#2024-01-16|1202.73
#2024-01-17|1190.11
#2024-01-18|1193.94
#2024-01-19|1202.09
#2024-01-22|1196.69
#2024-01-23|1208.13
#2024-01-24|1194.81
#2024-01-25|1202.78
#2024-01-26|1224.24
#2024-01-29|1242.89
#2024-01-30|1242.01
#2024-01-31|1213.04
#2024-02-01|1225.50
#2024-02-02|1226.39
#2024-02-05|1237.94
#2024-02-06|1252.23
#2024-02-07|1248.47
#2024-02-08|1259.46
#2024-02-09|1270.35
#2024-02-12|1299.14
#2024-02-13|1271.59
#2024-02-14|1287.47
#2024-02-15|1300.80
#2024-02-16|1283.47
#2024-02-19|1283.47
#2024-02-20|1278.13
#2024-02-21|1296.82
#2024-02-22|1306.48
#2024-02-23|1315.24
#2024-02-26|1302.39
#2024-02-27|1313.15
#2024-02-28|1309.11
#2024-02-29|1309.80
#2024-03-01|1300.71
#2024-03-04|1280.15
#2024-03-05|1268.15
#2024-03-06|1261.28
#2024-03-07|1271.15
#2024-03-08|1275.78
#2024-03-11|1290.57
#2024-03-12|1287.58
#2024-03-13|1307.44
#2024-03-14|1287.63
#2024-03-15|1276.43
#2024-03-18|1265.37
#2024-03-19|1271.15
#2024-03-20|1283.85
#2024-03-21|1294.40
#2024-03-22|1236.07
#2024-03-25|1226.67
#2024-03-26|1218.94
#2024-03-27|1242.77
#2024-03-28|1257.08
#2024-03-29|1257.08
#2024-04-01|1242.83
#2024-04-02|1210.52
#2024-04-03|1185.49
#2024-04-04|1167.29
#2024-04-05|1166.17
#2024-04-08|1177.12
#2024-04-09|1186.22
#2024-04-10|1156.59
#2024-04-11|1177.47
#2024-04-12|1159.31
#2024-04-15|1164.13
#2024-04-16|1167.97
#2024-04-17|1176.51
#2024-04-18|1193.48
#2024-04-19|1181.21
#2024-04-22|1189.03
#2024-04-23|1199.90
#2024-04-24|1204.76
#2024-04-25|1187.81
#2024-04-26|1201.70
#2024-04-29|1201.72
#2024-04-30|1180.45
#2024-05-01|1139.21
#2024-05-02|1167.33
#2024-05-03|1165.59
#2024-05-06|1174.42
#2024-05-07|1176.79
#2024-05-08|1173.12
#2024-05-09|1185.04
#2024-05-10|1165.53
#2024-05-13|1181.09
#2024-05-14|1186.67
#2024-05-15|1186.63
#2024-05-16|1185.53
#2024-05-17|1180.83
#2024-05-20|1171.70
#2024-05-21|1183.84
#2024-05-22|1173.18
#2024-05-23|1169.88
#2024-05-24|1194.42
#2024-05-27|1194.42
#2024-05-28|1205.51
#2024-05-29|1191.20
#2024-05-30|1207.26
#2024-05-31|1228.69
#2024-06-03|1228.21
#2024-06-04|1218.56
#2024-06-05|1220.31
#2024-06-06|1226.46
#2024-06-07|1223.54
#2024-06-10|1224.13
#2024-06-11|1220.63
#2024-06-12|1204.50
#2024-06-13|1206.12
#2024-06-14|1193.83
#2024-06-17|1208.40
#2024-06-18|1203.83
#2024-06-19|1203.83
#2024-06-20|1209.01
#2024-06-21|1219.62
#2024-06-24|1223.53
#2024-06-25|1202.60
#2024-06-26|1193.81
#2024-06-27|1193.99
#2024-06-28|1057.16
#2024-07-01|1057.05
#2024-07-02|1048.02
#2024-07-03|1043.09
#2024-07-04|1043.09
#2024-07-05|1042.30
#2024-07-08|1036.37
#2024-07-09|1027.30
#2024-07-10|1017.10
#2024-07-11|1030.37
#2024-07-12|1034.73
#2024-07-15|1004.67
#2024-07-16|1018.41
#2024-07-17|1011.69
#2024-07-18| 998.00
#2024-07-19|1002.64
#2024-07-22|1020.40
#2024-07-23|1010.08
#2024-07-24| 984.01
#2024-07-25| 982.55
#2024-07-26|1007.80
#2024-07-29|1015.89
#2024-07-30|1016.73
#2024-07-31|1025.57
#2024-08-01|1006.20
#2024-08-02| 990.02
#2024-08-05| 965.24
#2024-08-06| 983.28
#2024-08-07| 977.09
#2024-08-08|1001.23
#2024-08-09| 991.59
#2024-08-12| 983.19
#2024-08-13|1028.10
#2024-08-14|1018.96
#2024-08-15|1064.51
#2024-08-16|1070.91
#2024-08-19|1073.54
#2024-08-20|1068.78
#2024-08-21|1082.82
#2024-08-22|1076.06
#2024-08-23|1092.62
#2024-08-26|1084.81
#2024-08-27|1089.60
#2024-08-28|1070.42
#2024-08-29|1069.47
#2024-08-30|1074.62
#2024-09-02|1074.62
#2024-09-03|1052.46
#2024-09-04|1046.61
#2024-09-05|1038.78
#2024-09-06|1023.29
#2024-09-09|1016.60
#2024-09-10|1001.49
#2024-09-11|1008.25
#2024-09-12|1009.67
#2024-09-13|1022.20
#2024-09-16|1030.90
#2024-09-17|1041.27
#2024-09-18|1046.32
#2024-09-19|1037.94
#2024-09-20|1070.37
#2024-09-23|1075.88
#2024-09-24|1096.59
#2024-09-25|1097.92
#2024-09-26|1132.11
#2024-09-27|1133.29
#2024-09-30|1122.74
#2024-10-01|1118.04
#2024-10-02|1076.46
#2024-10-03|1064.51
#2024-10-04|1081.63
#2024-10-07|1059.69
#2024-10-08|1057.61
#2024-10-09|1067.32
#2024-10-10|1067.40
#2024-10-11|1075.83
#2024-10-14|1069.20
#2024-10-15|1063.04
#2024-10-16|1072.33
#2024-10-17|1067.44
#2024-10-18|1065.83
#2024-10-21|1049.98
#2024-10-22|1037.14
#2024-10-23|1023.02
#2024-10-24|1018.58
#2024-10-25|1035.17
#2024-10-28|1043.16
#2024-10-29|1039.68
#2024-10-30|1022.03
#2024-10-31| 988.61
#2024-11-01| 989.33
#2024-11-04| 989.35
#2024-11-05| 998.08
#2024-11-06| 975.26
#2024-11-07| 998.98
#2024-11-08| 998.26
#2024-11-11|1005.90
#2024-11-12|1000.91
#2024-11-13| 997.32
#2024-11-14|1003.56
#2024-11-15|1003.57
#2024-11-18| 991.05
#2024-11-19| 982.45
#2024-11-20| 976.23
#2024-11-21| 999.56
#2024-11-22|1035.70
#2024-11-25|1064.35
#2024-11-26|1049.69
#2024-11-27|1055.06
#2024-11-28|1055.06
#2024-11-29|1062.55
#2024-12-02|1082.08
#2024-12-03|1083.85
#2024-12-04|1087.70
#2024-12-05|1081.73
#2024-12-06|1085.95
#2024-12-09|1083.53
#2024-12-10|1075.35
#2024-12-11|1092.53
#2024-12-12|1080.56
#2024-12-13|1081.53
#2024-12-16|1084.75
#2024-12-17|1087.10
#2024-12-18|1058.99
#2024-12-19|1062.98
#2024-12-20|1072.79
#2024-12-23|1070.40
#2024-12-24|1072.78
#2024-12-25|1072.78
#2024-12-26|1076.69
#2024-12-27|1067.36
#2024-12-30|1052.93
#2024-12-31|1057.78
#2025-01-01|1057.78
#2025-01-02|1043.86
#2025-01-03|1044.06
#2025-01-06|1042.92
#2025-01-07|1042.01
#2025-01-08|1038.10
#2025-01-09|1038.10
#2025-01-10|1035.94
#2025-01-13|1043.14
#2025-01-14|1037.90
#2025-01-15|1034.32
#2025-01-16|1048.45
#2025-01-17|1048.21
#2025-01-20|1048.21
#2025-01-21|1076.93
#2025-01-22|1084.28
#2025-01-23|1094.25
#2025-01-24|1092.16
#2025-01-27|1096.10
#2025-01-28|1096.32
#2025-01-29|1110.94
#2025-01-30|1137.50
#2025-01-31|1079.62
#2025-02-03|1063.89
#2025-02-04|1045.24
#2025-02-05|1027.94
#2025-02-06|1023.81
#2025-02-07| 985.61
#2025-02-10| 998.47
#2025-02-11|1004.28
#2025-02-12|1008.12
#2025-02-13|1030.91
#2025-02-14|1027.19
#2025-02-17|1027.19
#2025-02-18|1068.59
#2025-02-19|1060.53
#2025-02-20|1057.68
#2025-02-21|1043.91
#2025-02-24|1068.42
#2025-02-25|1076.14
#2025-02-26|1077.29
#2025-02-27|1055.84
#2025-02-28|1052.68
#2025-03-03|1033.46
#2025-03-04|1011.54
#2025-03-05|1025.64
#2025-03-06|1008.16
#2025-03-07|1007.38
#2025-03-10| 974.33
#2025-03-11| 955.13
#2025-03-12| 947.04
#2025-03-13| 927.61
#2025-03-14| 928.23
#2025-03-17| 946.97
#2025-03-18| 938.95
#2025-03-19| 944.90
#2025-03-20| 933.29
#2025-03-21| 906.11
#2025-03-24| 914.85
#2025-03-25| 901.04
#2025-03-26| 888.88
#2025-03-27| 889.73
#2025-03-28| 857.10
#2025-03-31| 860.65
#2025-04-01| 879.60
#2025-04-02| 890.56
#2025-04-03| 753.11
#2025-04-04| 763.14
#2025-04-07| 746.52
#2025-04-08| 710.53
#2025-04-09| 799.24
#2025-04-10| 741.95
#2025-04-11| 744.74
#2025-04-14| 753.18
#2025-04-15| 742.38
#2025-04-16| 725.74
#2025-04-17| 751.23
#2025-04-18| 751.23
#2025-04-21| 750.93
#2025-04-22| 767.08
#2025-04-23| 774.04
#2025-04-24| 792.94
#2025-04-25| 783.48
#2025-04-28| 781.72
#2025-04-29| 787.81
#2025-04-30| 778.60
#2025-05-01| 780.35
#2025-05-02| 806.03
#2025-05-05| 804.22
#2025-05-06| 800.93
#2025-05-07| 820.42
#2025-05-08| 834.88
#2025-05-09| 824.45
#2025-05-12| 878.58
#2025-05-13| 882.54
#2025-05-14| 872.57
#2025-05-15| 877.02
#2025-05-16| 887.42
#2025-05-19| 878.56
#2025-05-20| 885.93
#2025-05-21| 849.05
#2025-05-22| 864.59
#2025-05-23| 829.64
#2025-05-26| 829.64
#2025-05-27| 872.02
#2025-05-28| 856.67
#2025-05-29| 857.87
#2025-05-30| 845.43
#2025-06-02| 851.69
#2025-06-03| 864.84
#2025-06-04| 867.10
#2025-06-05| 865.55
#2025-06-06| 869.20
#2025-06-09| 863.82
#2025-06-10| 880.98
#2025-06-11| 871.50
#2025-06-12| 868.54
#2025-06-13| 835.73
#2025-06-16| 865.40
#2025-06-17| 846.67
#2025-06-18| 841.57
#2025-06-19| 841.57
#2025-06-20| 844.14
#2025-06-23| 858.39
#2025-06-24| 863.72
#2025-06-25| 858.49
#2025-06-26| 875.59
#2025-06-27| 958.29
#2025-06-30| 949.54
#2025-07-01| 978.45
#2025-07-02|1010.52
#2025-07-03|1012.39
#2025-07-04|1012.39
#2025-07-07|1009.82
#2025-07-08| 987.31
#2025-07-09| 987.24
#2025-07-10|1005.76
#2025-07-11| 982.86
#2025-07-14| 974.77
#2025-07-15| 962.26
#2025-07-16| 965.70
#2025-07-17| 977.56
#2025-07-18| 975.86
#2025-07-21| 989.73
#2025-07-22|1007.50
#2025-07-23|1024.40
#2025-07-24|1004.49
#2025-07-25|1028.27
#2025-07-28|1052.79
#2025-07-29|1042.82
#2025-07-30|1032.81
#2025-07-31|1008.58
#2025-08-01|1000.24
#2025-08-04|1010.47
#2025-08-05|1002.47
#2025-08-06|1011.55
#2025-08-07| 995.38
#2025-08-08| 993.64
#2025-08-11| 988.55
#2025-08-12|1006.54
#2025-08-13|1036.55
#2025-08-14|1014.91
#2025-08-15|1021.67
#2025-08-18|1027.32
#2025-08-19|1020.20
#2025-08-20|1007.84
#2025-08-21|1009.89
#2025-08-22|1039.37
#2025-08-25|1045.51
#2025-08-26|1046.75
#2025-08-27|1050.29
#2025-08-28|1049.64
#2025-08-29|1046.61
#2025-09-01|1046.61
#2025-09-02|1025.24
#2025-09-03|1032.07
#2025-09-04|1032.05
#2025-09-05|1017.93
#2025-09-08|1016.94
#2025-09-09|1010.18
#2025-09-10|1012.43
#2025-09-11|1017.18
#2025-09-12| 999.10
#2025-09-15|1005.84
#2025-09-16|1005.05
#2025-09-17| 998.62
#2025-09-18| 996.21
#2025-09-19| 982.04
#2025-09-22| 982.84
#2025-09-23| 980.20
#2025-09-24| 978.58
#2025-09-25| 950.91
#2025-09-26| 958.51
#2025-09-29| 961.62
#2025-09-30| 961.31
#2025-10-01| 999.87
#2025-10-02|1011.23
#2025-10-03| 985.07
#2025-10-06| 978.10
#2025-10-07| 961.58
#2025-10-08| 972.71
#2025-10-09| 956.20
#2025-10-10| 912.63
#2025-10-13| 945.85
#2025-10-14| 953.01
#2025-10-15| 958.57
#2025-10-16| 949.99
#2025-10-17| 963.39
#2025-10-20| 970.37
#2025-10-21| 973.57
#2025-10-22| 977.64
#2025-10-23| 987.19
#2025-10-24| 972.42
#2025-10-27| 968.53
#2025-10-28| 950.79
#2025-10-29| 925.12
#2025-10-30| 917.47
#2025-10-31| 912.74
#2025-11-03| 887.67
#2025-11-04| 871.09
#2025-11-05| 880.35
#2025-11-06| 870.57
#2025-11-07| 867.72
#2025-11-10| 869.35
#2025-11-11| 895.06
#2025-11-12| 909.90
#2025-11-13| 919.87
#2025-11-14| 899.41
#2025-11-17| 880.40
#2025-11-18| 883.80
#2025-11-19| 881.70
#2025-11-20| 869.34
#2025-11-21| 894.21
#2025-11-24| 893.17
#2025-11-25| 912.97
#2025-11-26| 925.26
#2025-11-27| 925.26
#2025-11-28| 928.23
#2025-12-01| 939.34
#2025-12-02| 940.19
#2025-12-03| 954.19
#2025-12-04| 958.30
#2025-12-05| 968.35
#2025-12-08| 941.20
#2025-12-09| 938.44
#2025-12-10| 969.08
#2025-12-11| 987.45
#2025-12-12| 983.16
#2025-12-15| 983.83
#2025-12-16| 982.86
#2025-12-17| 968.69
#2025-12-18| 972.12
#2025-12-19| 905.97
#2025-12-22| 897.36
#2025-12-23| 894.24
#2025-12-24| 917.46
#2025-12-25| 917.46
#2025-12-26| 926.91
#2025-12-29| 927.84
#2025-12-30| 927.71
#2025-12-31| 945.46
#2026-01-01| 945.46
#2026-01-02| 950.55
#2026-01-05| 964.22
#2026-01-06| 972.98
#2026-01-07| 943.62
#2026-01-08| 975.77
#2026-01-09| 986.21
#2026-01-12| 978.92
#2026-01-13| 989.81
#2026-01-14| 984.98
#2026-01-15| 977.15
#2026-01-16| 970.44
#2026-01-19| 970.44
#2026-01-20| 959.59
#2026-01-21| 987.66
#2026-01-22| 989.19
#2026-01-23| 981.75
#2026-01-26| 978.08
#2026-01-27| 959.62
#2026-01-28| 945.21
#2026-01-29| 952.03
#2026-01-30| 961.35
#2026-02-02| 969.25
#2026-02-03| 950.39
#2026-02-04| 984.98
#2026-02-05| 923.95
#2026-02-06| 944.79
#2026-02-09| 931.20
#2026-02-10| 944.12
#2026-02-11| 946.28
#2026-02-12| 938.63
#2026-02-13| 961.46
#2026-02-16| 961.46
#2026-02-17| 985.38
#2026-02-18| 994.30
#2026-02-19| 994.04
#2026-02-20| 999.56
#2026-02-23| 970.81
#2026-02-24| 988.77
#2026-02-25| 977.80
#2026-02-26| 981.30
#2026-02-27| 954.76
#2026-03-02| 922.61
#2026-03-03| 903.39
#2026-03-04| 896.39
#2026-03-05| 881.98
#2026-03-06| 860.18
#2026-03-09| 857.41
#2026-03-10| 857.80
#2026-03-11| 845.23
#2026-03-12| 815.16
#2026-03-13| 819.28
#2026-03-16| 831.26
#2026-03-17| 839.81
#2026-03-18| 817.59
#2026-03-19| 816.48
#2026-03-20| 800.84
#2026-03-23| 796.38
#2026-03-24| 789.52
#2026-03-25| 787.38
#2026-03-26| 764.06
#2026-03-27| 752.07
#2026-03-30| 752.77
#2026-03-31| 783.06
#2026-04-01| 711.95
#2026-04-02| 701.44
#2026-04-03| 701.44
#2026-04-06| 709.21
#2026-04-07| 690.46
#2026-04-08| 711.18