Table Data - Nasdaq US Personal Goods Large Mid Cap Net Total Return Index
| Title | Nasdaq US Personal Goods Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB402040LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB402040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 284.45 |
| 2001-04-02 | 283.91 |
| 2001-04-03 | 277.98 |
| 2001-04-04 | 280.92 |
| 2001-04-05 | 283.47 |
| 2001-04-06 | 279.60 |
| 2001-04-09 | 278.87 |
| 2001-04-10 | 274.15 |
| 2001-04-11 | 270.62 |
| 2001-04-12 | 274.19 |
| 2001-04-13 | . |
| 2001-04-16 | 274.44 |
| 2001-04-17 | 270.51 |
| 2001-04-18 | 262.92 |
| 2001-04-19 | 266.31 |
| 2001-04-20 | 265.89 |
| 2001-04-23 | 263.56 |
| 2001-04-24 | 254.34 |
| 2001-04-25 | 260.24 |
| 2001-04-26 | 265.36 |
| 2001-04-27 | 271.22 |
| 2001-04-30 | 273.79 |
| 2001-05-01 | 275.16 |
| 2001-05-02 | 274.43 |
| 2001-05-03 | 273.57 |
| 2001-05-04 | 274.49 |
| 2001-05-07 | 276.81 |
| 2001-05-08 | 275.36 |
| 2001-05-09 | 275.46 |
| 2001-05-10 | 278.77 |
| 2001-05-11 | 280.21 |
| 2001-05-14 | 281.08 |
| 2001-05-15 | 278.28 |
| 2001-05-16 | 286.41 |
| 2001-05-17 | 282.23 |
| 2001-05-18 | 279.79 |
| 2001-05-21 | 280.35 |
| 2001-05-22 | 277.39 |
| 2001-05-23 | 277.60 |
| 2001-05-24 | 280.12 |
| 2001-05-25 | 278.67 |
| 2001-05-28 | . |
| 2001-05-29 | 282.85 |
| 2001-05-30 | 280.88 |
| 2001-05-31 | 279.62 |
| 2001-06-01 | 280.26 |
| 2001-06-04 | 282.20 |
| 2001-06-05 | 282.71 |
| 2001-06-06 | 281.54 |
| 2001-06-07 | 282.84 |
| 2001-06-08 | 281.86 |
| 2001-06-11 | 280.01 |
| 2001-06-12 | 280.76 |
| 2001-06-13 | 279.72 |
| 2001-06-14 | 276.99 |
| 2001-06-15 | 275.30 |
| 2001-06-18 | 275.00 |
| 2001-06-19 | 273.77 |
| 2001-06-20 | 277.10 |
| 2001-06-21 | 280.75 |
| 2001-06-22 | 276.86 |
| 2001-06-25 | 275.37 |
| 2001-06-26 | 278.52 |
| 2001-06-27 | 278.11 |
| 2001-06-28 | 280.35 |
| 2001-06-29 | 278.12 |
| 2001-07-02 | 282.00 |
| 2001-07-03 | 281.80 |
| 2001-07-04 | . |
| 2001-07-05 | 280.28 |
| 2001-07-06 | 276.81 |
| 2001-07-09 | 274.85 |
| 2001-07-10 | 271.12 |
| 2001-07-11 | 269.59 |
| 2001-07-12 | 270.31 |
| 2001-07-13 | 270.63 |
| 2001-07-16 | 273.47 |
| 2001-07-17 | 276.55 |
| 2001-07-18 | 278.16 |
| 2001-07-19 | 278.23 |
| 2001-07-20 | 280.29 |
| 2001-07-23 | 276.92 |
| 2001-07-24 | 272.41 |
| 2001-07-25 | 276.19 |
| 2001-07-26 | 276.84 |
| 2001-07-27 | 273.67 |
| 2001-07-30 | 275.39 |
| 2001-07-31 | 276.77 |
| 2001-08-01 | 273.13 |
| 2001-08-02 | 274.65 |
| 2001-08-03 | 275.04 |
| 2001-08-06 | 271.28 |
| 2001-08-07 | 271.50 |
| 2001-08-08 | 269.79 |
| 2001-08-09 | 270.66 |
| 2001-08-10 | 272.79 |
| 2001-08-13 | 275.38 |
| 2001-08-14 | 275.08 |
| 2001-08-15 | 279.36 |
| 2001-08-16 | 283.48 |
| 2001-08-17 | 282.71 |
| 2001-08-20 | 283.75 |
| 2001-08-21 | 286.51 |
| 2001-08-22 | 285.38 |
| 2001-08-23 | 287.33 |
| 2001-08-24 | 288.27 |
| 2001-08-27 | 287.65 |
| 2001-08-28 | 283.44 |
| 2001-08-29 | 284.16 |
| 2001-08-30 | 282.17 |
| 2001-08-31 | 282.95 |
| 2001-09-03 | . |
| 2001-09-04 | 285.78 |
| 2001-09-05 | 292.28 |
| 2001-09-06 | 289.58 |
| 2001-09-07 | 287.32 |
| 2001-09-10 | 290.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.16 |
| 2001-09-18 | 281.50 |
| 2001-09-19 | 275.35 |
| 2001-09-20 | 265.73 |
| 2001-09-21 | 256.60 |
| 2001-09-24 | 265.90 |
| 2001-09-25 | 270.18 |
| 2001-09-26 | 272.28 |
| 2001-09-27 | 275.22 |
| 2001-09-28 | 279.20 |
| 2001-10-01 | 276.39 |
| 2001-10-02 | 276.13 |
| 2001-10-03 | 277.99 |
| 2001-10-04 | 275.67 |
| 2001-10-05 | 279.67 |
| 2001-10-08 | 278.18 |
| 2001-10-09 | 277.14 |
| 2001-10-10 | 282.18 |
| 2001-10-11 | 279.61 |
| 2001-10-12 | 277.19 |
| 2001-10-15 | 276.02 |
| 2001-10-16 | 271.95 |
| 2001-10-17 | 270.65 |
| 2001-10-18 | 271.26 |
| 2001-10-19 | 274.03 |
| 2001-10-22 | 278.55 |
| 2001-10-23 | 277.27 |
| 2001-10-24 | 277.45 |
| 2001-10-25 | 280.47 |
| 2001-10-26 | 281.27 |
| 2001-10-29 | 276.70 |
| 2001-10-30 | 276.29 |
| 2001-10-31 | 277.84 |
| 2001-11-01 | 282.01 |
| 2001-11-02 | 283.27 |
| 2001-11-05 | 284.42 |
| 2001-11-06 | 286.19 |
| 2001-11-07 | 286.17 |
| 2001-11-08 | 282.55 |
| 2001-11-09 | 282.33 |
| 2001-11-12 | 280.77 |
| 2001-11-13 | 283.86 |
| 2001-11-14 | 284.32 |
| 2001-11-15 | 288.18 |
| 2001-11-16 | 287.33 |
| 2001-11-19 | 288.38 |
| 2001-11-20 | 288.28 |
| 2001-11-21 | 286.85 |
| 2001-11-22 | . |
| 2001-11-23 | 289.39 |
| 2001-11-26 | 289.67 |
| 2001-11-27 | 285.98 |
| 2001-11-28 | 285.58 |
| 2001-11-29 | 285.58 |
| 2001-11-30 | 290.47 |
| 2001-12-03 | 289.83 |
| 2001-12-04 | 292.91 |
| 2001-12-05 | 292.70 |
| 2001-12-06 | 292.23 |
| 2001-12-07 | 290.01 |
| 2001-12-10 | 290.79 |
| 2001-12-11 | 289.62 |
| 2001-12-12 | 290.67 |
| 2001-12-13 | 291.82 |
| 2001-12-14 | 288.43 |
| 2001-12-17 | 291.13 |
| 2001-12-18 | 295.14 |
| 2001-12-19 | 296.44 |
| 2001-12-20 | 294.01 |
| 2001-12-21 | 295.11 |
| 2001-12-24 | 295.17 |
| 2001-12-25 | . |
| 2001-12-26 | 296.96 |
| 2001-12-27 | 296.37 |
| 2001-12-28 | 295.45 |
| 2001-12-31 | 294.61 |
| 2002-01-01 | . |
| 2002-01-02 | 293.97 |
| 2002-01-03 | 293.46 |
| 2002-01-04 | 289.86 |
| 2002-01-07 | 287.02 |
| 2002-01-08 | 288.77 |
| 2002-01-09 | 288.79 |
| 2002-01-10 | 286.49 |
| 2002-01-11 | 285.27 |
| 2002-01-14 | 285.24 |
| 2002-01-15 | 290.70 |
| 2002-01-16 | 289.25 |
| 2002-01-17 | 291.35 |
| 2002-01-18 | 290.94 |
| 2002-01-21 | . |
| 2002-01-22 | 289.67 |
| 2002-01-23 | 289.31 |
| 2002-01-24 | 290.08 |
| 2002-01-25 | 293.21 |
| 2002-01-28 | 294.88 |
| 2002-01-29 | 289.84 |
| 2002-01-30 | 294.57 |
| 2002-01-31 | 298.55 |
| 2002-02-01 | 299.01 |
| 2002-02-04 | 296.03 |
| 2002-02-05 | 294.33 |
| 2002-02-06 | 293.83 |
| 2002-02-07 | 291.47 |
| 2002-02-08 | 290.35 |
| 2002-02-11 | 291.96 |
| 2002-02-12 | 293.11 |
| 2002-02-13 | 295.17 |
| 2002-02-14 | 295.89 |
| 2002-02-15 | 298.22 |
| 2002-02-18 | . |
| 2002-02-19 | 295.48 |
| 2002-02-20 | 300.20 |
| 2002-02-21 | 297.59 |
| 2002-02-22 | 304.10 |
| 2002-02-25 | 305.31 |
| 2002-02-26 | 304.14 |
| 2002-02-27 | 303.61 |
| 2002-02-28 | 304.43 |
| 2002-03-01 | 307.65 |
| 2002-03-04 | 305.98 |
| 2002-03-05 | 300.65 |
| 2002-03-06 | 304.42 |
| 2002-03-07 | 300.83 |
| 2002-03-08 | 299.62 |
| 2002-03-11 | 298.71 |
| 2002-03-12 | 304.08 |
| 2002-03-13 | 303.62 |
| 2002-03-14 | 304.67 |
| 2002-03-15 | 310.83 |
| 2002-03-18 | 311.32 |
| 2002-03-19 | 314.80 |
| 2002-03-20 | 313.85 |
| 2002-03-21 | 310.59 |
| 2002-03-22 | 310.68 |
| 2002-03-25 | 307.19 |
| 2002-03-26 | 310.23 |
| 2002-03-27 | 310.44 |
| 2002-03-28 | 310.54 |
| 2002-03-29 | . |
| 2002-04-01 | 306.97 |
| 2002-04-02 | 308.34 |
| 2002-04-03 | 306.51 |
| 2002-04-04 | 311.25 |
| 2002-04-05 | 311.89 |
| 2002-04-08 | 314.56 |
| 2002-04-09 | 315.24 |
| 2002-04-10 | 321.77 |
| 2002-04-11 | 317.15 |
| 2002-04-12 | 321.80 |
| 2002-04-15 | 316.18 |
| 2002-04-16 | 319.59 |
| 2002-04-17 | 316.56 |
| 2002-04-18 | 308.52 |
| 2002-04-19 | 310.52 |
| 2002-04-22 | 312.19 |
| 2002-04-23 | 316.16 |
| 2002-04-24 | 314.46 |
| 2002-04-25 | 313.94 |
| 2002-04-26 | 313.73 |
| 2002-04-29 | 309.86 |
| 2002-04-30 | 311.58 |
| 2002-05-01 | 313.68 |
| 2002-05-02 | 319.79 |
| 2002-05-03 | 318.50 |
| 2002-05-06 | 317.65 |
| 2002-05-07 | 317.82 |
| 2002-05-08 | 318.68 |
| 2002-05-09 | 316.00 |
| 2002-05-10 | 317.57 |
| 2002-05-13 | 320.66 |
| 2002-05-14 | 321.47 |
| 2002-05-15 | 320.67 |
| 2002-05-16 | 321.81 |
| 2002-05-17 | 319.74 |
| 2002-05-20 | 317.40 |
| 2002-05-21 | 314.11 |
| 2002-05-22 | 313.59 |
| 2002-05-23 | 314.11 |
| 2002-05-24 | 311.72 |
| 2002-05-27 | . |
| 2002-05-28 | 307.62 |
| 2002-05-29 | 305.82 |
| 2002-05-30 | 306.37 |
| 2002-05-31 | 311.07 |
| 2002-06-03 | 307.42 |
| 2002-06-04 | 305.98 |
| 2002-06-05 | 314.33 |
| 2002-06-06 | 311.29 |
| 2002-06-07 | 310.99 |
| 2002-06-10 | 310.33 |
| 2002-06-11 | 307.74 |
| 2002-06-12 | 312.08 |
| 2002-06-13 | 307.41 |
| 2002-06-14 | 304.59 |
| 2002-06-17 | 309.90 |
| 2002-06-18 | 308.58 |
| 2002-06-19 | 308.03 |
| 2002-06-20 | 306.33 |
| 2002-06-21 | 300.67 |
| 2002-06-24 | 297.36 |
| 2002-06-25 | 289.74 |
| 2002-06-26 | 293.83 |
| 2002-06-27 | 300.66 |
| 2002-06-28 | 297.42 |
| 2002-07-01 | 300.42 |
| 2002-07-02 | 293.31 |
| 2002-07-03 | 289.82 |
| 2002-07-04 | . |
| 2002-07-05 | 298.46 |
| 2002-07-08 | 295.11 |
| 2002-07-09 | 290.54 |
| 2002-07-10 | 285.73 |
| 2002-07-11 | 282.86 |
| 2002-07-12 | 278.71 |
| 2002-07-15 | 273.08 |
| 2002-07-16 | 270.89 |
| 2002-07-17 | 267.83 |
| 2002-07-18 | 262.82 |
| 2002-07-19 | 253.32 |
| 2002-07-22 | 256.49 |
| 2002-07-23 | 265.72 |
| 2002-07-24 | 277.76 |
| 2002-07-25 | 278.13 |
| 2002-07-26 | 277.52 |
| 2002-07-29 | 286.72 |
| 2002-07-30 | 284.79 |
| 2002-07-31 | 287.18 |
| 2002-08-01 | 285.27 |
| 2002-08-02 | 282.55 |
| 2002-08-05 | 275.18 |
| 2002-08-06 | 275.38 |
| 2002-08-07 | 281.18 |
| 2002-08-08 | 287.60 |
| 2002-08-09 | 285.42 |
| 2002-08-12 | 282.97 |
| 2002-08-13 | 280.95 |
| 2002-08-14 | 288.55 |
| 2002-08-15 | 288.54 |
| 2002-08-16 | 285.60 |
| 2002-08-19 | 286.46 |
| 2002-08-20 | 287.27 |
| 2002-08-21 | 289.23 |
| 2002-08-22 | 290.18 |
| 2002-08-23 | 285.79 |
| 2002-08-26 | 285.24 |
| 2002-08-27 | 287.41 |
| 2002-08-28 | 285.50 |
| 2002-08-29 | 284.42 |
| 2002-08-30 | 286.55 |
| 2002-09-02 | . |
| 2002-09-03 | 280.95 |
| 2002-09-04 | 287.03 |
| 2002-09-05 | 288.89 |
| 2002-09-06 | 287.20 |
| 2002-09-09 | 291.17 |
| 2002-09-10 | 292.57 |
| 2002-09-11 | 291.93 |
| 2002-09-12 | 287.31 |
| 2002-09-13 | 287.32 |
| 2002-09-16 | 289.27 |
| 2002-09-17 | 283.53 |
| 2002-09-18 | 283.40 |
| 2002-09-19 | 279.86 |
| 2002-09-20 | 281.53 |
| 2002-09-23 | 278.32 |
| 2002-09-24 | 271.60 |
| 2002-09-25 | 276.06 |
| 2002-09-26 | 283.63 |
| 2002-09-27 | 278.07 |
| 2002-09-30 | 273.09 |
| 2002-10-01 | 276.85 |
| 2002-10-02 | 272.63 |
| 2002-10-03 | 273.07 |
| 2002-10-04 | 270.89 |
| 2002-10-07 | 269.58 |
| 2002-10-08 | 272.02 |
| 2002-10-09 | 266.27 |
| 2002-10-10 | 269.98 |
| 2002-10-11 | 277.34 |
| 2002-10-14 | 279.40 |
| 2002-10-15 | 281.07 |
| 2002-10-16 | 276.36 |
| 2002-10-17 | 282.25 |
| 2002-10-18 | 285.01 |
| 2002-10-21 | 288.79 |
| 2002-10-22 | 275.03 |
| 2002-10-23 | 274.88 |
| 2002-10-24 | 269.82 |
| 2002-10-25 | 272.96 |
| 2002-10-28 | 269.71 |
| 2002-10-29 | 272.80 |
| 2002-10-30 | 276.47 |
| 2002-10-31 | 275.99 |
| 2002-11-01 | 276.46 |
| 2002-11-04 | 269.68 |
| 2002-11-05 | 272.38 |
| 2002-11-06 | 271.53 |
| 2002-11-07 | 272.34 |
| 2002-11-08 | 270.65 |
| 2002-11-11 | 268.36 |
| 2002-11-12 | 268.93 |
| 2002-11-13 | 270.57 |
| 2002-11-14 | 274.55 |
| 2002-11-15 | 277.37 |
| 2002-11-18 | 275.38 |
| 2002-11-19 | 276.68 |
| 2002-11-20 | 279.99 |
| 2002-11-21 | 276.32 |
| 2002-11-22 | 276.72 |
| 2002-11-25 | 275.06 |
| 2002-11-26 | 272.56 |
| 2002-11-27 | 276.49 |
| 2002-11-28 | . |
| 2002-11-29 | 274.21 |
| 2002-12-02 | 275.25 |
| 2002-12-03 | 276.04 |
| 2002-12-04 | 280.06 |
| 2002-12-05 | 273.33 |
| 2002-12-06 | 274.51 |
| 2002-12-09 | 270.82 |
| 2002-12-10 | 274.57 |
| 2002-12-11 | 271.69 |
| 2002-12-12 | 271.01 |
| 2002-12-13 | 271.39 |
| 2002-12-16 | 272.87 |
| 2002-12-17 | 270.56 |
| 2002-12-18 | 269.97 |
| 2002-12-19 | 267.30 |
| 2002-12-20 | 272.26 |
| 2002-12-23 | 271.89 |
| 2002-12-24 | 270.16 |
| 2002-12-25 | . |
| 2002-12-26 | 271.05 |
| 2002-12-27 | 268.38 |
| 2002-12-30 | 270.47 |
| 2002-12-31 | 272.04 |
| 2003-01-01 | . |
| 2003-01-02 | 278.07 |
| 2003-01-03 | 275.84 |
| 2003-01-06 | 279.96 |
| 2003-01-07 | 275.72 |
| 2003-01-08 | 273.63 |
| 2003-01-09 | 276.15 |
| 2003-01-10 | 276.15 |
| 2003-01-13 | 273.77 |
| 2003-01-14 | 273.59 |
| 2003-01-15 | 271.59 |
| 2003-01-16 | 276.23 |
| 2003-01-17 | 274.21 |
| 2003-01-20 | . |
| 2003-01-21 | 270.34 |
| 2003-01-22 | 268.30 |
| 2003-01-23 | 269.31 |
| 2003-01-24 | 265.32 |
| 2003-01-27 | 262.56 |
| 2003-01-28 | 266.19 |
| 2003-01-29 | 265.50 |
| 2003-01-30 | 262.26 |
| 2003-01-31 | 266.04 |
| 2003-02-03 | 264.90 |
| 2003-02-04 | 264.45 |
| 2003-02-05 | 262.48 |
| 2003-02-06 | 261.36 |
| 2003-02-07 | 259.79 |
| 2003-02-10 | 260.94 |
| 2003-02-11 | 258.59 |
| 2003-02-12 | 259.12 |
| 2003-02-13 | 258.99 |
| 2003-02-14 | 262.47 |
| 2003-02-17 | . |
| 2003-02-18 | 265.19 |
| 2003-02-19 | 264.33 |
| 2003-02-20 | 263.88 |
| 2003-02-21 | 268.04 |
| 2003-02-24 | 265.43 |
| 2003-02-25 | 268.10 |
| 2003-02-26 | 266.56 |
| 2003-02-27 | 267.23 |
| 2003-02-28 | 266.01 |
| 2003-03-03 | 264.84 |
| 2003-03-04 | 262.35 |
| 2003-03-05 | 264.87 |
| 2003-03-06 | 264.13 |
| 2003-03-07 | 266.76 |
| 2003-03-10 | 262.25 |
| 2003-03-11 | 264.64 |
| 2003-03-12 | 266.02 |
| 2003-03-13 | 271.00 |
| 2003-03-14 | 271.14 |
| 2003-03-17 | 279.03 |
| 2003-03-18 | 276.76 |
| 2003-03-19 | 279.63 |
| 2003-03-20 | 280.56 |
| 2003-03-21 | 286.27 |
| 2003-03-24 | 278.72 |
| 2003-03-25 | 279.53 |
| 2003-03-26 | 277.70 |
| 2003-03-27 | 279.65 |
| 2003-03-28 | 280.75 |
| 2003-03-31 | 279.28 |
| 2003-04-01 | 280.20 |
| 2003-04-02 | 285.91 |
| 2003-04-03 | 282.26 |
| 2003-04-04 | 282.58 |
| 2003-04-07 | 281.84 |
| 2003-04-08 | 282.44 |
| 2003-04-09 | 281.25 |
| 2003-04-10 | 283.67 |
| 2003-04-11 | 283.64 |
| 2003-04-14 | 287.55 |
| 2003-04-15 | 288.47 |
| 2003-04-16 | 284.13 |
| 2003-04-17 | 284.98 |
| 2003-04-18 | . |
| 2003-04-21 | 284.30 |
| 2003-04-22 | 291.88 |
| 2003-04-23 | 292.37 |
| 2003-04-24 | 289.56 |
| 2003-04-25 | 285.54 |
| 2003-04-28 | 291.32 |
| 2003-04-29 | 291.27 |
| 2003-04-30 | 290.26 |
| 2003-05-01 | 288.13 |
| 2003-05-02 | 290.94 |
| 2003-05-05 | 294.01 |
| 2003-05-06 | 292.82 |
| 2003-05-07 | 295.06 |
| 2003-05-08 | 291.87 |
| 2003-05-09 | 293.69 |
| 2003-05-12 | 295.83 |
| 2003-05-13 | 294.21 |
| 2003-05-14 | 295.15 |
| 2003-05-15 | 298.86 |
| 2003-05-16 | 298.17 |
| 2003-05-19 | 295.13 |
| 2003-05-20 | 295.93 |
| 2003-05-21 | 296.52 |
| 2003-05-22 | 300.24 |
| 2003-05-23 | 298.50 |
| 2003-05-26 | . |
| 2003-05-27 | 301.20 |
| 2003-05-28 | 301.81 |
| 2003-05-29 | 302.31 |
| 2003-05-30 | 307.06 |
| 2003-06-02 | 306.57 |
| 2003-06-03 | 307.01 |
| 2003-06-04 | 307.16 |
| 2003-06-05 | 308.24 |
| 2003-06-06 | 307.40 |
| 2003-06-09 | 307.09 |
| 2003-06-10 | 307.36 |
| 2003-06-11 | 307.57 |
| 2003-06-12 | 309.60 |
| 2003-06-13 | 307.86 |
| 2003-06-16 | 312.95 |
| 2003-06-17 | 310.30 |
| 2003-06-18 | 311.01 |
| 2003-06-19 | 307.38 |
| 2003-06-20 | 306.85 |
| 2003-06-23 | 304.60 |
| 2003-06-24 | 306.45 |
| 2003-06-25 | 302.37 |
| 2003-06-26 | 302.70 |
| 2003-06-27 | 299.88 |
| 2003-06-30 | 301.18 |
| 2003-07-01 | 302.64 |
| 2003-07-02 | 304.75 |
| 2003-07-03 | 303.35 |
| 2003-07-04 | . |
| 2003-07-07 | 307.18 |
| 2003-07-08 | 307.24 |
| 2003-07-09 | 304.77 |
| 2003-07-10 | 304.74 |
| 2003-07-11 | 306.05 |
| 2003-07-14 | 305.26 |
| 2003-07-15 | 303.42 |
| 2003-07-16 | 301.94 |
| 2003-07-17 | 299.14 |
| 2003-07-18 | 300.34 |
| 2003-07-21 | 299.61 |
| 2003-07-22 | 302.30 |
| 2003-07-23 | 300.78 |
| 2003-07-24 | 298.99 |
| 2003-07-25 | 298.75 |
| 2003-07-28 | 296.81 |
| 2003-07-29 | 295.02 |
| 2003-07-30 | 294.52 |
| 2003-07-31 | 293.03 |
| 2003-08-01 | 289.93 |
| 2003-08-04 | 290.65 |
| 2003-08-05 | 288.88 |
| 2003-08-06 | 289.41 |
| 2003-08-07 | 291.71 |
| 2003-08-08 | 295.60 |
| 2003-08-11 | 295.44 |
| 2003-08-12 | 298.91 |
| 2003-08-13 | 298.58 |
| 2003-08-14 | 300.54 |
| 2003-08-15 | 299.78 |
| 2003-08-18 | 299.72 |
| 2003-08-19 | 298.78 |
| 2003-08-20 | 298.42 |
| 2003-08-21 | 299.05 |
| 2003-08-22 | 295.51 |
| 2003-08-25 | 296.87 |
| 2003-08-26 | 297.86 |
| 2003-08-27 | 301.98 |
| 2003-08-28 | 303.56 |
| 2003-08-29 | 305.38 |
| 2003-09-01 | . |
| 2003-09-02 | 309.50 |
| 2003-09-03 | 313.01 |
| 2003-09-04 | 311.29 |
| 2003-09-05 | 308.93 |
| 2003-09-08 | 309.34 |
| 2003-09-09 | 305.87 |
| 2003-09-10 | 304.54 |
| 2003-09-11 | 306.28 |
| 2003-09-12 | 305.62 |
| 2003-09-15 | 305.17 |
| 2003-09-16 | 307.05 |
| 2003-09-17 | 307.22 |
| 2003-09-18 | 306.88 |
| 2003-09-19 | 308.83 |
| 2003-09-22 | 305.63 |
| 2003-09-23 | 307.63 |
| 2003-09-24 | 304.49 |
| 2003-09-25 | 303.73 |
| 2003-09-26 | 303.04 |
| 2003-09-29 | 305.28 |
| 2003-09-30 | 305.86 |
| 2003-10-01 | 312.52 |
| 2003-10-02 | 313.21 |
| 2003-10-03 | 314.28 |
| 2003-10-06 | 314.08 |
| 2003-10-07 | 315.25 |
| 2003-10-08 | 313.21 |
| 2003-10-09 | 313.55 |
| 2003-10-10 | 313.06 |
| 2003-10-13 | 314.54 |
| 2003-10-14 | 316.30 |
| 2003-10-15 | 317.02 |
| 2003-10-16 | 316.71 |
| 2003-10-17 | 314.88 |
| 2003-10-20 | 314.51 |
| 2003-10-21 | 314.69 |
| 2003-10-22 | 314.18 |
| 2003-10-23 | 310.61 |
| 2003-10-24 | 307.21 |
| 2003-10-27 | 306.58 |
| 2003-10-28 | 311.11 |
| 2003-10-29 | 314.10 |
| 2003-10-30 | 312.95 |
| 2003-10-31 | 315.45 |
| 2003-11-03 | 318.70 |
| 2003-11-04 | 321.49 |
| 2003-11-05 | 319.32 |
| 2003-11-06 | 319.08 |
| 2003-11-07 | 317.42 |
| 2003-11-10 | 315.67 |
| 2003-11-11 | 316.08 |
| 2003-11-12 | 319.14 |
| 2003-11-13 | 319.33 |
| 2003-11-14 | 318.52 |
| 2003-11-17 | 317.33 |
| 2003-11-18 | 314.47 |
| 2003-11-19 | 315.00 |
| 2003-11-20 | 314.28 |
| 2003-11-21 | 316.18 |
| 2003-11-24 | 319.36 |
| 2003-11-25 | 321.29 |
| 2003-11-26 | 322.17 |
| 2003-11-27 | . |
| 2003-11-28 | 323.19 |
| 2003-12-01 | 326.73 |
| 2003-12-02 | 326.45 |
| 2003-12-03 | 326.82 |
| 2003-12-04 | 327.67 |
| 2003-12-05 | 327.58 |
| 2003-12-08 | 324.58 |
| 2003-12-09 | 324.02 |
| 2003-12-10 | 321.08 |
| 2003-12-11 | 322.58 |
| 2003-12-12 | 326.50 |
| 2003-12-15 | 324.54 |
| 2003-12-16 | 325.88 |
| 2003-12-17 | 329.74 |
| 2003-12-18 | 327.62 |
| 2003-12-19 | 326.14 |
| 2003-12-22 | 327.34 |
| 2003-12-23 | 329.16 |
| 2003-12-24 | 328.22 |
| 2003-12-25 | . |
| 2003-12-26 | 329.56 |
| 2003-12-29 | 332.41 |
| 2003-12-30 | 331.57 |
| 2003-12-31 | 333.23 |
| 2004-01-01 | . |
| 2004-01-02 | 329.04 |
| 2004-01-05 | 330.86 |
| 2004-01-06 | 330.03 |
| 2004-01-07 | 331.20 |
| 2004-01-08 | 331.22 |
| 2004-01-09 | 329.53 |
| 2004-01-12 | 328.95 |
| 2004-01-13 | 327.45 |
| 2004-01-14 | 329.48 |
| 2004-01-15 | 329.05 |
| 2004-01-16 | 331.20 |
| 2004-01-19 | . |
| 2004-01-20 | 329.77 |
| 2004-01-21 | 331.11 |
| 2004-01-22 | 329.31 |
| 2004-01-23 | 328.38 |
| 2004-01-26 | 335.15 |
| 2004-01-27 | 333.72 |
| 2004-01-28 | 329.10 |
| 2004-01-29 | 332.06 |
| 2004-01-30 | 331.17 |
| 2004-02-02 | 329.17 |
| 2004-02-03 | 332.75 |
| 2004-02-04 | 338.40 |
| 2004-02-05 | 342.12 |
| 2004-02-06 | 342.37 |
| 2004-02-09 | 343.30 |
| 2004-02-10 | 344.32 |
| 2004-02-11 | 347.15 |
| 2004-02-12 | 345.90 |
| 2004-02-13 | 345.10 |
| 2004-02-16 | . |
| 2004-02-17 | 348.53 |
| 2004-02-18 | 348.68 |
| 2004-02-19 | 352.26 |
| 2004-02-20 | 352.91 |
| 2004-02-23 | 354.05 |
| 2004-02-24 | 353.26 |
| 2004-02-25 | 355.76 |
| 2004-02-26 | 355.68 |
| 2004-02-27 | 356.58 |
| 2004-03-01 | 361.80 |
| 2004-03-02 | 360.18 |
| 2004-03-03 | 361.53 |
| 2004-03-04 | 361.29 |
| 2004-03-05 | 364.25 |
| 2004-03-08 | 363.05 |
| 2004-03-09 | 361.76 |
| 2004-03-10 | 363.25 |
| 2004-03-11 | 354.54 |
| 2004-03-12 | 354.25 |
| 2004-03-15 | 350.10 |
| 2004-03-16 | 351.67 |
| 2004-03-17 | 356.50 |
| 2004-03-18 | 356.86 |
| 2004-03-19 | 354.86 |
| 2004-03-22 | 349.70 |
| 2004-03-23 | 348.12 |
| 2004-03-24 | 348.42 |
| 2004-03-25 | 357.85 |
| 2004-03-26 | 357.03 |
| 2004-03-29 | 360.15 |
| 2004-03-30 | 361.67 |
| 2004-03-31 | 362.32 |
| 2004-04-01 | 361.42 |
| 2004-04-02 | 363.20 |
| 2004-04-05 | 364.74 |
| 2004-04-06 | 367.45 |
| 2004-04-07 | 365.13 |
| 2004-04-08 | 363.41 |
| 2004-04-09 | . |
| 2004-04-12 | 363.96 |
| 2004-04-13 | 362.51 |
| 2004-04-14 | 363.67 |
| 2004-04-15 | 365.90 |
| 2004-04-16 | 367.77 |
| 2004-04-19 | 364.98 |
| 2004-04-20 | 364.34 |
| 2004-04-21 | 364.94 |
| 2004-04-22 | 369.89 |
| 2004-04-23 | 369.57 |
| 2004-04-26 | 369.61 |
| 2004-04-27 | 371.37 |
| 2004-04-28 | 366.25 |
| 2004-04-29 | 372.76 |
| 2004-04-30 | 374.73 |
| 2004-05-03 | 378.67 |
| 2004-05-04 | 377.73 |
| 2004-05-05 | 378.12 |
| 2004-05-06 | 375.91 |
| 2004-05-07 | 370.34 |
| 2004-05-10 | 365.95 |
| 2004-05-11 | 367.25 |
| 2004-05-12 | 368.95 |
| 2004-05-13 | 367.29 |
| 2004-05-14 | 368.48 |
| 2004-05-17 | 363.80 |
| 2004-05-18 | 365.36 |
| 2004-05-19 | 365.20 |
| 2004-05-20 | 366.49 |
| 2004-05-21 | 370.48 |
| 2004-05-24 | 371.98 |
| 2004-05-25 | 377.45 |
| 2004-05-26 | 378.58 |
| 2004-05-27 | 382.72 |
| 2004-05-28 | 382.14 |
| 2004-05-31 | . |
| 2004-06-01 | 383.18 |
| 2004-06-02 | 383.37 |
| 2004-06-03 | 380.33 |
| 2004-06-04 | 379.33 |
| 2004-06-07 | 384.16 |
| 2004-06-08 | 385.28 |
| 2004-06-09 | 385.23 |
| 2004-06-10 | 386.59 |
| 2004-06-11 | . |
| 2004-06-14 | 383.47 |
| 2004-06-15 | 383.33 |
| 2004-06-16 | 385.19 |
| 2004-06-17 | 384.20 |
| 2004-06-18 | 384.15 |
| 2004-06-21 | 383.37 |
| 2004-06-22 | 386.78 |
| 2004-06-23 | 388.38 |
| 2004-06-24 | 386.96 |
| 2004-06-25 | 386.66 |
| 2004-06-28 | 386.91 |
| 2004-06-29 | 387.48 |
| 2004-06-30 | 389.03 |
| 2004-07-01 | 388.56 |
| 2004-07-02 | 387.32 |
| 2004-07-05 | . |
| 2004-07-06 | 386.40 |
| 2004-07-07 | 387.71 |
| 2004-07-08 | 385.89 |
| 2004-07-09 | 387.57 |
| 2004-07-12 | 386.96 |
| 2004-07-13 | 386.85 |
| 2004-07-14 | 382.54 |
| 2004-07-15 | 381.37 |
| 2004-07-16 | 380.39 |
| 2004-07-19 | 377.63 |
| 2004-07-20 | 378.73 |
| 2004-07-21 | 368.81 |
| 2004-07-22 | 367.48 |
| 2004-07-23 | 364.19 |
| 2004-07-26 | 363.73 |
| 2004-07-27 | 368.55 |
| 2004-07-28 | 368.89 |
| 2004-07-29 | 364.40 |
| 2004-07-30 | 366.11 |
| 2004-08-02 | 368.56 |
| 2004-08-03 | 368.02 |
| 2004-08-04 | 367.33 |
| 2004-08-05 | 362.82 |
| 2004-08-06 | 358.02 |
| 2004-08-09 | 359.63 |
| 2004-08-10 | 364.15 |
| 2004-08-11 | 367.78 |
| 2004-08-12 | 366.02 |
| 2004-08-13 | 366.43 |
| 2004-08-16 | 368.53 |
| 2004-08-17 | 365.87 |
| 2004-08-18 | 369.82 |
| 2004-08-19 | 368.49 |
| 2004-08-20 | 372.78 |
| 2004-08-23 | 372.29 |
| 2004-08-24 | 373.44 |
| 2004-08-25 | 376.89 |
| 2004-08-26 | 377.48 |
| 2004-08-27 | 379.02 |
| 2004-08-30 | 376.43 |
| 2004-08-31 | 380.19 |
| 2004-09-01 | 381.75 |
| 2004-09-02 | 385.18 |
| 2004-09-03 | 386.72 |
| 2004-09-06 | . |
| 2004-09-07 | 388.74 |
| 2004-09-08 | 384.46 |
| 2004-09-09 | 381.10 |
| 2004-09-10 | 381.95 |
| 2004-09-13 | 380.68 |
| 2004-09-14 | 381.34 |
| 2004-09-15 | 379.12 |
| 2004-09-16 | 377.42 |
| 2004-09-17 | 380.89 |
| 2004-09-20 | 369.12 |
| 2004-09-21 | 366.20 |
| 2004-09-22 | 362.42 |
| 2004-09-23 | 364.10 |
| 2004-09-24 | 364.17 |
| 2004-09-27 | 362.17 |
| 2004-09-28 | 362.95 |
| 2004-09-29 | 365.47 |
| 2004-09-30 | 365.88 |
| 2004-10-01 | 368.49 |
| 2004-10-04 | 366.98 |
| 2004-10-05 | 363.51 |
| 2004-10-06 | 364.78 |
| 2004-10-07 | 362.85 |
| 2004-10-08 | 360.04 |
| 2004-10-11 | 358.60 |
| 2004-10-12 | 354.36 |
| 2004-10-13 | 353.86 |
| 2004-10-14 | 352.56 |
| 2004-10-15 | 354.75 |
| 2004-10-18 | 356.78 |
| 2004-10-19 | 354.13 |
| 2004-10-20 | 355.89 |
| 2004-10-21 | 359.62 |
| 2004-10-22 | 359.35 |
| 2004-10-25 | 353.31 |
| 2004-10-26 | 360.23 |
| 2004-10-27 | 360.44 |
| 2004-10-28 | 366.47 |
| 2004-10-29 | 360.85 |
| 2004-11-01 | 359.33 |
| 2004-11-02 | 359.73 |
| 2004-11-03 | 364.18 |
| 2004-11-04 | 372.04 |
| 2004-11-05 | 374.71 |
| 2004-11-08 | 372.25 |
| 2004-11-09 | 372.13 |
| 2004-11-10 | 374.15 |
| 2004-11-11 | 376.78 |
| 2004-11-12 | 379.20 |
| 2004-11-15 | 378.11 |
| 2004-11-16 | 377.30 |
| 2004-11-17 | 378.51 |
| 2004-11-18 | 375.92 |
| 2004-11-19 | 370.72 |
| 2004-11-22 | 373.49 |
| 2004-11-23 | 373.00 |
| 2004-11-24 | 373.48 |
| 2004-11-25 | . |
| 2004-11-26 | 374.26 |
| 2004-11-29 | 374.66 |
| 2004-11-30 | 372.98 |
| 2004-12-01 | 378.39 |
| 2004-12-02 | 385.00 |
| 2004-12-03 | 382.96 |
| 2004-12-06 | 382.08 |
| 2004-12-07 | 384.40 |
| 2004-12-08 | 382.54 |
| 2004-12-09 | 389.40 |
| 2004-12-10 | 389.84 |
| 2004-12-13 | 389.48 |
| 2004-12-14 | 390.69 |
| 2004-12-15 | 389.30 |
| 2004-12-16 | 388.61 |
| 2004-12-17 | 389.71 |
| 2004-12-20 | 388.74 |
| 2004-12-21 | 390.22 |
| 2004-12-22 | 391.42 |
| 2004-12-23 | 392.11 |
| 2004-12-24 | . |
| 2004-12-27 | 390.74 |
| 2004-12-28 | 393.69 |
| 2004-12-29 | 391.81 |
| 2004-12-30 | 395.22 |
| 2004-12-31 | 394.48 |
| 2005-01-03 | 390.28 |
| 2005-01-04 | 386.80 |
| 2005-01-05 | 381.77 |
| 2005-01-06 | 385.93 |
| 2005-01-07 | 387.78 |
| 2005-01-10 | 392.75 |
| 2005-01-11 | 390.23 |
| 2005-01-12 | 391.52 |
| 2005-01-13 | 388.22 |
| 2005-01-14 | 391.92 |
| 2005-01-17 | . |
| 2005-01-18 | 394.32 |
| 2005-01-19 | 393.21 |
| 2005-01-20 | 391.64 |
| 2005-01-21 | 386.51 |
| 2005-01-24 | 386.89 |
| 2005-01-25 | 389.20 |
| 2005-01-26 | 388.29 |
| 2005-01-27 | 395.99 |
#2005-01-28| 409.68
#2005-01-31| 410.20
#2005-02-01| 411.30
#2005-02-02| 415.64
#2005-02-03| 415.77
#2005-02-04| 415.93
#2005-02-07| 415.19
#2005-02-08| 413.44
#2005-02-09| 409.66
#2005-02-10| 410.75
#2005-02-11| 415.29
#2005-02-14| 415.69
#2005-02-15| 416.00
#2005-02-16| 415.18
#2005-02-17| 413.76
#2005-02-18| 412.21
#2005-02-21| .
#2005-02-22| 405.16
#2005-02-23| 410.36
#2005-02-24| 413.57
#2005-02-25| 414.86
#2005-02-28| 411.56
#2005-03-01| 415.56
#2005-03-02| 414.37
#2005-03-03| 414.60
#2005-03-04| 415.36
#2005-03-07| 414.67
#2005-03-08| 412.98
#2005-03-09| 408.71
#2005-03-10| 412.35
#2005-03-11| 410.67
#2005-03-14| 412.77
#2005-03-15| 411.98
#2005-03-16| 409.37
#2005-03-17| 407.62
#2005-03-18| 407.43
#2005-03-21| 404.41
#2005-03-22| 400.66
#2005-03-23| 405.36
#2005-03-24| 405.32
#2005-03-25| .
#2005-03-28| 405.36
#2005-03-29| 403.56
#2005-03-30| 409.91
#2005-03-31| 409.89
#2005-04-01| 406.01
#2005-04-04| 409.35
#2005-04-05| 412.09
#2005-04-06| 412.40
#2005-04-07| 416.35
#2005-04-08| 415.62
#2005-04-11| 416.44
#2005-04-12| 416.94
#2005-04-13| 412.61
#2005-04-14| 408.13
#2005-04-15| 402.29
#2005-04-18| 401.77
#2005-04-19| 402.50
#2005-04-20| 395.46
#2005-04-21| 401.94
#2005-04-22| 398.20
#2005-04-25| 399.97
#2005-04-26| 398.11
#2005-04-27| 398.08
#2005-04-28| 393.94
#2005-04-29| 393.86
#2005-05-02| 395.61
#2005-05-03| 395.95
#2005-05-04| 398.47
#2005-05-05| 397.39
#2005-05-06| 395.31
#2005-05-09| 397.93
#2005-05-10| 393.73
#2005-05-11| 398.23
#2005-05-12| 396.31
#2005-05-13| 392.63
#2005-05-16| 398.05
#2005-05-17| 403.20
#2005-05-18| 408.68
#2005-05-19| 411.40
#2005-05-20| 410.90
#2005-05-23| 410.37
#2005-05-24| 409.27
#2005-05-25| 406.27
#2005-05-26| 407.48
#2005-05-27| 406.58
#2005-05-30| .
#2005-05-31| 404.56
#2005-06-01| 410.72
#2005-06-02| 409.04
#2005-06-03| 407.56
#2005-06-06| 409.56
#2005-06-07| 413.27
#2005-06-08| 411.59
#2005-06-09| 409.32
#2005-06-10| 408.68
#2005-06-13| 408.38
#2005-06-14| 408.88
#2005-06-15| 410.11
#2005-06-16| 409.29
#2005-06-17| 410.05
#2005-06-20| 410.85
#2005-06-21| 410.97
#2005-06-22| 410.72
#2005-06-23| 406.30
#2005-06-24| 401.63
#2005-06-27| 399.47
#2005-06-28| 405.46
#2005-06-29| 407.37
#2005-06-30| 403.36
#2005-07-01| 403.89
#2005-07-04| .
#2005-07-05| 405.72
#2005-07-06| 400.63
#2005-07-07| 399.65
#2005-07-08| 404.07
#2005-07-11| 407.62
#2005-07-12| 409.23
#2005-07-13| 411.22
#2005-07-14| 412.15
#2005-07-15| 412.98
#2005-07-18| 412.18
#2005-07-19| 408.37
#2005-07-20| 410.44
#2005-07-21| 409.31
#2005-07-22| 411.24
#2005-07-25| 408.53
#2005-07-26| 407.97
#2005-07-27| 409.22
#2005-07-28| 413.81
#2005-07-29| 411.43
#2005-08-01| 410.36
#2005-08-02| 412.15
#2005-08-03| 413.76
#2005-08-04| 408.21
#2005-08-05| 407.03
#2005-08-08| 406.80
#2005-08-09| 406.80
#2005-08-10| 405.27
#2005-08-11| 406.28
#2005-08-12| 405.97
#2005-08-15| 408.59
#2005-08-16| 404.73
#2005-08-17| 403.36
#2005-08-18| 408.06
#2005-08-19| 406.74
#2005-08-22| 406.45
#2005-08-23| 407.15
#2005-08-24| 404.75
#2005-08-25| 406.77
#2005-08-26| 404.93
#2005-08-29| 407.83
#2005-08-30| 404.91
#2005-08-31| 407.25
#2005-09-01| 405.42
#2005-09-02| 404.51
#2005-09-05| .
#2005-09-06| 410.58
#2005-09-07| 410.32
#2005-09-08| 407.32
#2005-09-09| 410.50
#2005-09-12| 410.55
#2005-09-13| 406.89
#2005-09-14| 404.00
#2005-09-15| 406.68
#2005-09-16| 408.28
#2005-09-19| 406.10
#2005-09-20| 400.98
#2005-09-21| 394.16
#2005-09-22| 398.00
#2005-09-23| 400.26
#2005-09-26| 398.28
#2005-09-27| 401.22
#2005-09-28| 400.53
#2005-09-29| 400.83
#2005-09-30| 406.44
#2005-10-03| 406.11
#2005-10-04| 405.64
#2005-10-05| 399.95
#2005-10-06| 399.60
#2005-10-07| 402.18
#2005-10-10| 399.97
#2005-10-11| 398.74
#2005-10-12| 394.73
#2005-10-13| 393.16
#2005-10-14| 398.04
#2005-10-17| 398.68
#2005-10-18| 396.67
#2005-10-19| 400.78
#2005-10-20| 397.70
#2005-10-21| 397.37
#2005-10-24| 400.67
#2005-10-25| 397.90
#2005-10-26| 396.27
#2005-10-27| 388.86
#2005-10-28| 398.49
#2005-10-31| 398.43
#2005-11-01| 396.93
#2005-11-02| 400.54
#2005-11-03| 404.25
#2005-11-04| 406.53
#2005-11-07| 409.48
#2005-11-08| 407.42
#2005-11-09| 409.00
#2005-11-10| 413.70
#2005-11-11| 412.65
#2005-11-14| 411.89
#2005-11-15| 405.54
#2005-11-16| 407.77
#2005-11-17| 412.38
#2005-11-18| 413.10
#2005-11-21| 414.67
#2005-11-22| 412.78
#2005-11-23| 415.83
#2005-11-24| .
#2005-11-25| 418.59
#2005-11-28| 414.78
#2005-11-29| 416.18
#2005-11-30| 413.71
#2005-12-01| 418.61
#2005-12-02| 419.48
#2005-12-05| 418.27
#2005-12-06| 419.93
#2005-12-07| 415.37
#2005-12-08| 415.71
#2005-12-09| 415.95
#2005-12-12| 417.86
#2005-12-13| 421.48
#2005-12-14| 424.80
#2005-12-15| 423.24
#2005-12-16| 421.51
#2005-12-19| 418.35
#2005-12-20| 420.20
#2005-12-21| 419.60
#2005-12-22| 419.70
#2005-12-23| 420.63
#2005-12-26| .
#2005-12-27| 418.11
#2005-12-28| 422.68
#2005-12-29| 420.49
#2005-12-30| 418.14
#2006-01-02| .
#2006-01-03| 416.90
#2006-01-04| 418.42
#2006-01-05| 418.40
#2006-01-06| 419.13
#2006-01-09| 426.34
#2006-01-10| 423.57
#2006-01-11| 422.39
#2006-01-12| 419.53
#2006-01-13| 421.07
#2006-01-16| .
#2006-01-17| 418.19
#2006-01-18| 417.90
#2006-01-19| 418.05
#2006-01-20| 411.81
#2006-01-23| 412.04
#2006-01-24| 415.26
#2006-01-25| 418.40
#2006-01-26| 419.55
#2006-01-27| 422.55
#2006-01-30| 418.63
#2006-01-31| 416.08
#2006-02-01| 419.79
#2006-02-02| 418.44
#2006-02-03| 415.11
#2006-02-06| 414.81
#2006-02-07| 410.56
#2006-02-08| 415.36
#2006-02-09| 414.58
#2006-02-10| 414.36
#2006-02-13| 414.29
#2006-02-14| 416.16
#2006-02-15| 417.04
#2006-02-16| 419.51
#2006-02-17| 420.53
#2006-02-20| .
#2006-02-21| 418.46
#2006-02-22| 423.52
#2006-02-23| 423.04
#2006-02-24| 424.88
#2006-02-27| 427.39
#2006-02-28| 422.64
#2006-03-01| 424.28
#2006-03-02| 423.30
#2006-03-03| 424.01
#2006-03-06| 422.08
#2006-03-07| 421.17
#2006-03-08| 425.36
#2006-03-09| 425.70
#2006-03-10| 428.55
#2006-03-13| 430.75
#2006-03-14| 429.88
#2006-03-15| 430.51
#2006-03-16| 431.76
#2006-03-17| 429.97
#2006-03-20| 431.21
#2006-03-21| 432.92
#2006-03-22| 437.24
#2006-03-23| 434.71
#2006-03-24| 435.53
#2006-03-27| 435.68
#2006-03-28| 433.60
#2006-03-29| 434.13
#2006-03-30| 434.29
#2006-03-31| 431.78
#2006-04-03| 432.33
#2006-04-04| 433.06
#2006-04-05| 432.07
#2006-04-06| 433.44
#2006-04-07| 430.64
#2006-04-10| 430.53
#2006-04-11| 426.68
#2006-04-12| 425.93
#2006-04-13| 425.28
#2006-04-14| .
#2006-04-17| 425.45
#2006-04-18| 429.78
#2006-04-19| 429.16
#2006-04-20| 430.93
#2006-04-21| 430.61
#2006-04-24| 433.68
#2006-04-25| 428.99
#2006-04-26| 434.04
#2006-04-27| 434.74
#2006-04-28| 435.04
#2006-05-01| 433.56
#2006-05-02| 434.64
#2006-05-03| 434.02
#2006-05-04| 436.39
#2006-05-05| 437.69
#2006-05-08| 440.45
#2006-05-09| 440.35
#2006-05-10| 439.26
#2006-05-11| 436.48
#2006-05-12| 434.60
#2006-05-15| 436.96
#2006-05-16| 437.14
#2006-05-17| 434.31
#2006-05-18| 431.45
#2006-05-19| 430.27
#2006-05-22| 430.13
#2006-05-23| 428.17
#2006-05-24| 428.00
#2006-05-25| 430.40
#2006-05-26| 434.26
#2006-05-29| .
#2006-05-30| 430.48
#2006-05-31| 432.53
#2006-06-01| 436.65
#2006-06-02| 434.84
#2006-06-05| 428.85
#2006-06-06| 430.06
#2006-06-07| 430.41
#2006-06-08| 431.11
#2006-06-09| 433.38
#2006-06-12| 428.66
#2006-06-13| 427.96
#2006-06-14| 427.29
#2006-06-15| 431.63
#2006-06-16| 432.20
#2006-06-19| 429.34
#2006-06-20| 427.61
#2006-06-21| 429.68
#2006-06-22| 429.31
#2006-06-23| 429.48
#2006-06-26| 430.30
#2006-06-27| 427.45
#2006-06-28| 424.85
#2006-06-29| 432.43
#2006-06-30| 433.00
#2006-07-03| 432.27
#2006-07-04| .
#2006-07-05| 428.66
#2006-07-06| 431.37
#2006-07-07| 427.98
#2006-07-10| 430.83
#2006-07-11| 429.49
#2006-07-12| 425.51
#2006-07-13| 423.15
#2006-07-14| 417.25
#2006-07-17| 417.47
#2006-07-18| 415.42
#2006-07-19| 426.16
#2006-07-20| 424.29
#2006-07-21| 421.72
#2006-07-24| 429.62
#2006-07-25| 429.58
#2006-07-26| 424.57
#2006-07-27| 421.56
#2006-07-28| 428.12
#2006-07-31| 421.50
#2006-08-01| 419.23
#2006-08-02| 416.82
#2006-08-03| 419.65
#2006-08-04| 420.45
#2006-08-07| 420.81
#2006-08-08| 420.08
#2006-08-09| 418.73
#2006-08-10| 423.80
#2006-08-11| 420.11
#2006-08-14| 421.46
#2006-08-15| 425.29
#2006-08-16| 426.40
#2006-08-17| 423.78
#2006-08-18| 425.18
#2006-08-21| 424.26
#2006-08-22| 424.09
#2006-08-23| 422.87
#2006-08-24| 421.72
#2006-08-25| 419.31
#2006-08-28| 423.82
#2006-08-29| 430.24
#2006-08-30| 429.25
#2006-08-31| 432.56
#2006-09-01| 437.58
#2006-09-04| .
#2006-09-05| 438.11
#2006-09-06| 438.33
#2006-09-07| 438.12
#2006-09-08| 441.29
#2006-09-11| 446.55
#2006-09-12| 453.86
#2006-09-13| 450.68
#2006-09-14| 450.50
#2006-09-15| 451.86
#2006-09-18| 450.86
#2006-09-19| 452.32
#2006-09-20| 454.40
#2006-09-21| 453.55
#2006-09-22| 454.34
#2006-09-25| 457.19
#2006-09-26| 461.18
#2006-09-27| 460.24
#2006-09-28| 461.90
#2006-09-29| 459.41
#2006-10-02| 459.05
#2006-10-03| 459.64
#2006-10-04| 465.99
#2006-10-05| 466.85
#2006-10-06| 464.31
#2006-10-09| 466.31
#2006-10-10| 465.44
#2006-10-11| 463.90
#2006-10-12| 464.81
#2006-10-13| 464.17
#2006-10-16| 464.71
#2006-10-17| 462.81
#2006-10-18| 465.41
#2006-10-19| 463.83
#2006-10-20| 464.24
#2006-10-23| 466.33
#2006-10-24| 467.41
#2006-10-25| 473.39
#2006-10-26| 475.14
#2006-10-27| 472.66
#2006-10-30| 476.81
#2006-10-31| 477.80
#2006-11-01| 475.47
#2006-11-02| 477.86
#2006-11-03| 475.92
#2006-11-06| 480.04
#2006-11-07| 481.88
#2006-11-08| 483.92
#2006-11-09| 481.97
#2006-11-10| 484.94
#2006-11-13| 484.89
#2006-11-14| 487.84
#2006-11-15| 491.24
#2006-11-16| 494.89
#2006-11-17| 492.88
#2006-11-20| 491.97
#2006-11-21| 493.95
#2006-11-22| 495.14
#2006-11-23| .
#2006-11-24| 493.54
#2006-11-27| 487.42
#2006-11-28| 488.38
#2006-11-29| 491.81
#2006-11-30| 493.62
#2006-12-01| 491.90
#2006-12-04| 497.86
#2006-12-05| 500.36
#2006-12-06| 500.67
#2006-12-07| 499.47
#2006-12-08| 496.92
#2006-12-11| 497.03
#2006-12-12| 494.75
#2006-12-13| 494.53
#2006-12-14| 498.80
#2006-12-15| 497.46
#2006-12-18| 494.61
#2006-12-19| 497.02
#2006-12-20| 500.98
#2006-12-21| 499.74
#2006-12-22| 499.11
#2006-12-25| .
#2006-12-26| 499.29
#2006-12-27| 499.98
#2006-12-28| 500.81
#2006-12-29| 497.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 501.51
#2007-01-04| 505.36
#2007-01-05| 502.24
#2007-01-08| 503.27
#2007-01-09| 505.83
#2007-01-10| 507.06
#2007-01-11| 510.17
#2007-01-12| 511.30
#2007-01-15| .
#2007-01-16| 513.46
#2007-01-17| 512.27
#2007-01-18| 510.61
#2007-01-19| 511.22
#2007-01-22| 506.33
#2007-01-23| 504.27
#2007-01-24| 506.86
#2007-01-25| 500.85
#2007-01-26| 499.57
#2007-01-29| 503.67
#2007-01-30| 506.88
#2007-01-31| 514.83
#2007-02-01| 518.26
#2007-02-02| 517.36
#2007-02-05| 515.18
#2007-02-06| 522.08
#2007-02-07| 521.00
#2007-02-08| 522.02
#2007-02-09| 522.18
#2007-02-12| 521.78
#2007-02-13| 527.65
#2007-02-14| 531.53
#2007-02-15| 532.92
#2007-02-16| 535.25
#2007-02-19| .
#2007-02-20| 541.38
#2007-02-21| 537.29
#2007-02-22| 536.48
#2007-02-23| 537.41
#2007-02-26| 535.55
#2007-02-27| 519.50
#2007-02-28| 522.61
#2007-03-01| 522.47
#2007-03-02| 516.70
#2007-03-05| 513.94
#2007-03-06| 519.33
#2007-03-07| 517.79
#2007-03-08| 522.41
#2007-03-09| 524.45
#2007-03-12| 525.94
#2007-03-13| 519.13
#2007-03-14| 519.72
#2007-03-15| 521.32
#2007-03-16| 521.02
#2007-03-19| 524.05
#2007-03-20| 529.36
#2007-03-21| 531.96
#2007-03-22| 533.35
#2007-03-23| 534.88
#2007-03-26| 533.98
#2007-03-27| 529.54
#2007-03-28| 527.23
#2007-03-29| 526.97
#2007-03-30| 527.95
#2007-04-02| 528.50
#2007-04-03| 532.63
#2007-04-04| 534.98
#2007-04-05| 536.58
#2007-04-06| .
#2007-04-09| 537.78
#2007-04-10| 537.73
#2007-04-11| 534.96
#2007-04-12| 540.02
#2007-04-13| 538.86
#2007-04-16| 543.69
#2007-04-17| 544.26
#2007-04-18| 544.25
#2007-04-19| 542.21
#2007-04-20| 548.37
#2007-04-23| 546.59
#2007-04-24| 544.87
#2007-04-25| 547.31
#2007-04-26| 545.97
#2007-04-27| 546.08
#2007-04-30| 542.78
#2007-05-01| 538.69
#2007-05-02| 540.27
#2007-05-03| 535.36
#2007-05-04| 538.64
#2007-05-07| 537.28
#2007-05-08| 536.23
#2007-05-09| 538.88
#2007-05-10| 531.42
#2007-05-11| 530.42
#2007-05-14| 527.79
#2007-05-15| 524.22
#2007-05-16| 531.19
#2007-05-17| 531.67
#2007-05-18| 533.28
#2007-05-21| 535.10
#2007-05-22| 536.56
#2007-05-23| 535.43
#2007-05-24| 531.28
#2007-05-25| 532.21
#2007-05-28| .
#2007-05-29| 535.25
#2007-05-30| 542.42
#2007-05-31| 544.65
#2007-06-01| 547.78
#2007-06-04| 550.63
#2007-06-05| 546.81
#2007-06-06| 538.47
#2007-06-07| 531.15
#2007-06-08| 534.86
#2007-06-11| 534.00
#2007-06-12| 531.14
#2007-06-13| 537.09
#2007-06-14| 535.56
#2007-06-15| 534.18
#2007-06-18| 533.95
#2007-06-19| 533.07
#2007-06-20| 528.79
#2007-06-21| 528.16
#2007-06-22| 521.84
#2007-06-25| 520.82
#2007-06-26| 519.66
#2007-06-27| 527.24
#2007-06-28| 529.17
#2007-06-29| 528.06
#2007-07-02| 530.20
#2007-07-03| 534.13
#2007-07-04| .
#2007-07-05| 536.96
#2007-07-06| 540.13
#2007-07-09| 538.84
#2007-07-10| 532.56
#2007-07-11| 534.95
#2007-07-12| 546.31
#2007-07-13| 543.06
#2007-07-16| 540.42
#2007-07-17| 541.98
#2007-07-18| 540.14
#2007-07-19| 543.38
#2007-07-20| 535.52
#2007-07-23| 541.04
#2007-07-24| 537.41
#2007-07-25| 539.03
#2007-07-26| 530.85
#2007-07-27| 523.88
#2007-07-30| 529.17
#2007-07-31| 516.06
#2007-08-01| 517.06
#2007-08-02| 520.26
#2007-08-03| 512.10
#2007-08-06| 523.23
#2007-08-07| 528.56
#2007-08-08| 523.46
#2007-08-09| 507.33
#2007-08-10| 510.43
#2007-08-13| 513.86
#2007-08-14| 503.68
#2007-08-15| 496.08
#2007-08-16| 493.24
#2007-08-17| 504.44
#2007-08-20| 504.90
#2007-08-21| 502.21
#2007-08-22| 504.87
#2007-08-23| 505.34
#2007-08-24| 510.46
#2007-08-27| 501.27
#2007-08-28| 492.78
#2007-08-29| 502.18
#2007-08-30| 500.57
#2007-08-31| 506.63
#2007-09-03| .
#2007-09-04| 507.06
#2007-09-05| 504.76
#2007-09-06| 507.53
#2007-09-07| 498.62
#2007-09-10| 498.54
#2007-09-11| 507.22
#2007-09-12| 510.57
#2007-09-13| 514.37
#2007-09-14| 516.69
#2007-09-17| 510.40
#2007-09-18| 523.61
#2007-09-19| 530.10
#2007-09-20| 524.64
#2007-09-21| 523.75
#2007-09-24| 521.31
#2007-09-25| 522.00
#2007-09-26| 527.08
#2007-09-27| 529.46
#2007-09-28| 529.48
#2007-10-01| 533.67
#2007-10-02| 536.30
#2007-10-03| 532.74
#2007-10-04| 531.03
#2007-10-05| 536.20
#2007-10-08| 533.50
#2007-10-09| 534.31
#2007-10-10| 533.41
#2007-10-11| 531.01
#2007-10-12| 536.62
#2007-10-15| 530.32
#2007-10-16| 530.53
#2007-10-17| 528.34
#2007-10-18| 528.18
#2007-10-19| 519.17
#2007-10-22| 528.01
#2007-10-23| 521.40
#2007-10-24| 522.12
#2007-10-25| 523.12
#2007-10-26| 529.62
#2007-10-29| 534.18
#2007-10-30| 535.70
#2007-10-31| 543.72
#2007-11-01| 522.31
#2007-11-02| 520.92
#2007-11-05| 517.50
#2007-11-06| 519.40
#2007-11-07| 512.13
#2007-11-08| 513.05
#2007-11-09| 514.06
#2007-11-12| 514.09
#2007-11-13| 526.75
#2007-11-14| 523.71
#2007-11-15| 520.75
#2007-11-16| 523.76
#2007-11-19| 515.28
#2007-11-20| 519.79
#2007-11-21| 515.12
#2007-11-22| .
#2007-11-23| 521.96
#2007-11-26| 514.73
#2007-11-27| 518.86
#2007-11-28| 529.18
#2007-11-29| 525.22
#2007-11-30| 530.10
#2007-12-03| 528.09
#2007-12-04| 519.70
#2007-12-05| 524.77
#2007-12-06| 527.29
#2007-12-07| 529.29
#2007-12-10| 530.45
#2007-12-11| 520.79
#2007-12-12| 524.72
#2007-12-13| 524.36
#2007-12-14| 518.49
#2007-12-17| 510.50
#2007-12-18| 508.05
#2007-12-19| 510.75
#2007-12-20| 517.80
#2007-12-21| 520.54
#2007-12-24| 521.22
#2007-12-25| .
#2007-12-26| 519.02
#2007-12-27| 513.13
#2007-12-28| 512.13
#2007-12-31| 507.87
#2008-01-01| .
#2008-01-02| 503.70
#2008-01-03| 502.21
#2008-01-04| 494.57
#2008-01-07| 497.00
#2008-01-08| 494.36
#2008-01-09| 498.41
#2008-01-10| 501.67
#2008-01-11| 488.36
#2008-01-14| 487.53
#2008-01-15| 475.00
#2008-01-16| 478.60
#2008-01-17| 467.96
#2008-01-18| 468.92
#2008-01-21| .
#2008-01-22| 472.71
#2008-01-23| 478.49
#2008-01-24| 477.78
#2008-01-25| 470.94
#2008-01-28| 475.97
#2008-01-29| 480.19
#2008-01-30| 479.95
#2008-01-31| 494.84
#2008-02-01| 502.03
#2008-02-04| 492.40
#2008-02-05| 488.09
#2008-02-06| 489.20
#2008-02-07| 496.46
#2008-02-08| 492.51
#2008-02-11| 496.02
#2008-02-12| 503.94
#2008-02-13| 508.21
#2008-02-14| 498.43
#2008-02-15| 496.37
#2008-02-18| .
#2008-02-19| 491.27
#2008-02-20| 492.17
#2008-02-21| 487.07
#2008-02-22| 491.35
#2008-02-25| 498.27
#2008-02-26| 503.58
#2008-02-27| 505.83
#2008-02-28| 501.35
#2008-02-29| 490.49
#2008-03-03| 493.93
#2008-03-04| 491.26
#2008-03-05| 491.54
#2008-03-06| 482.51
#2008-03-07| 475.71
#2008-03-10| 471.10
#2008-03-11| 480.13
#2008-03-12| 483.24
#2008-03-13| 488.62
#2008-03-14| 481.78
#2008-03-17| 479.55
#2008-03-18| 493.59
#2008-03-19| 489.90
#2008-03-20| 504.55
#2008-03-21| .
#2008-03-24| 512.56
#2008-03-25| 512.28
#2008-03-26| 505.87
#2008-03-27| 504.02
#2008-03-28| 498.13
#2008-03-31| 505.03
#2008-04-01| 515.70
#2008-04-02| 511.57
#2008-04-03| 514.37
#2008-04-04| 516.16
#2008-04-07| 510.18
#2008-04-08| 507.44
#2008-04-09| 502.60
#2008-04-10| 505.60
#2008-04-11| 502.49
#2008-04-14| 504.38
#2008-04-15| 503.16
#2008-04-16| 504.39
#2008-04-17| 504.94
#2008-04-18| 506.83
#2008-04-21| 508.12
#2008-04-22| 504.53
#2008-04-23| 503.77
#2008-04-24| 507.03
#2008-04-25| 510.83
#2008-04-28| 509.02
#2008-04-29| 510.68
#2008-04-30| 496.69
#2008-05-01| 504.39
#2008-05-02| 505.43
#2008-05-05| 500.96
#2008-05-06| 505.14
#2008-05-07| 498.08
#2008-05-08| 493.62
#2008-05-09| 491.47
#2008-05-12| 493.87
#2008-05-13| 496.23
#2008-05-14| 502.80
#2008-05-15| 507.50
#2008-05-16| 504.62
#2008-05-19| 502.89
#2008-05-20| 498.94
#2008-05-21| 490.48
#2008-05-22| 493.81
#2008-05-23| 490.32
#2008-05-26| .
#2008-05-27| 495.56
#2008-05-28| 500.71
#2008-05-29| 507.52
#2008-05-30| 506.93
#2008-06-02| 498.67
#2008-06-03| 499.10
#2008-06-04| 503.59
#2008-06-05| 510.61
#2008-06-06| 495.19
#2008-06-09| 495.11
#2008-06-10| 500.25
#2008-06-11| 492.42
#2008-06-12| 491.72
#2008-06-13| 498.22
#2008-06-16| 495.38
#2008-06-17| 493.78
#2008-06-18| 488.10
#2008-06-19| 489.24
#2008-06-20| 476.84
#2008-06-23| 474.56
#2008-06-24| 472.86
#2008-06-25| 478.67
#2008-06-26| 463.77
#2008-06-27| 460.05
#2008-06-30| 460.35
#2008-07-01| 461.60
#2008-07-02| 456.23
#2008-07-03| 462.18
#2008-07-04| .
#2008-07-07| 453.65
#2008-07-08| 460.70
#2008-07-09| 454.83
#2008-07-10| 448.31
#2008-07-11| 444.22
#2008-07-14| 442.58
#2008-07-15| 440.77
#2008-07-16| 446.33
#2008-07-17| 452.30
#2008-07-18| 448.24
#2008-07-21| 445.22
#2008-07-22| 454.58
#2008-07-23| 459.57
#2008-07-24| 451.36
#2008-07-25| 448.37
#2008-07-28| 445.05
#2008-07-29| 462.97
#2008-07-30| 475.48
#2008-07-31| 466.52
#2008-08-01| 467.29
#2008-08-04| 472.81
#2008-08-05| 487.06
#2008-08-06| 488.21
#2008-08-07| 479.30
#2008-08-08| 498.73
#2008-08-11| 498.60
#2008-08-12| 496.37
#2008-08-13| 492.71
#2008-08-14| 498.95
#2008-08-15| 502.72
#2008-08-18| 498.20
#2008-08-19| 493.52
#2008-08-20| 488.44
#2008-08-21| 486.70
#2008-08-22| 492.46
#2008-08-25| 481.99
#2008-08-26| 483.37
#2008-08-27| 486.88
#2008-08-28| 495.54
#2008-08-29| 489.70
#2008-09-01| .
#2008-09-02| 495.20
#2008-09-03| 499.60
#2008-09-04| 491.39
#2008-09-05| 493.26
#2008-09-08| 508.43
#2008-09-09| 504.73
#2008-09-10| 502.44
#2008-09-11| 507.20
#2008-09-12| 508.33
#2008-09-15| 499.83
#2008-09-16| 501.78
#2008-09-17| 487.52
#2008-09-18| 499.97
#2008-09-19| 501.53
#2008-09-22| 487.57
#2008-09-23| 482.12
#2008-09-24| 481.84
#2008-09-25| 495.21
#2008-09-26| 503.94
#2008-09-29| 483.25
#2008-09-30| 494.62
#2008-10-01| 493.48
#2008-10-02| 484.07
#2008-10-03| 474.33
#2008-10-06| 457.90
#2008-10-07| 441.90
#2008-10-08| 427.09
#2008-10-09| 399.16
#2008-10-10| 396.51
#2008-10-13| 424.47
#2008-10-14| 414.92
#2008-10-15| 382.70
#2008-10-16| 403.26
#2008-10-17| 402.87
#2008-10-20| 416.37
#2008-10-21| 409.22
#2008-10-22| 379.24
#2008-10-23| 373.58
#2008-10-24| 355.27
#2008-10-27| 348.13
#2008-10-28| 386.72
#2008-10-29| 384.97
#2008-10-30| 395.71
#2008-10-31| 403.35
#2008-11-03| 399.93
#2008-11-04| 409.67
#2008-11-05| 391.98
#2008-11-06| 376.31
#2008-11-07| 379.08
#2008-11-10| 374.85
#2008-11-11| 364.37
#2008-11-12| 349.71
#2008-11-13| 374.68
#2008-11-14| 361.14
#2008-11-17| 357.74
#2008-11-18| 362.22
#2008-11-19| 346.35
#2008-11-20| 331.37
#2008-11-21| 349.05
#2008-11-24| 361.47
#2008-11-25| 360.96
#2008-11-26| 372.16
#2008-11-27| .
#2008-11-28| 377.42
#2008-12-01| 352.27
#2008-12-02| 364.18
#2008-12-03| 371.75
#2008-12-04| 364.88
#2008-12-05| 376.15
#2008-12-08| 379.59
#2008-12-09| 366.32
#2008-12-10| 365.03
#2008-12-11| 355.62
#2008-12-12| 359.78
#2008-12-15| 356.56
#2008-12-16| 371.11
#2008-12-17| 370.68
#2008-12-18| 379.68
#2008-12-19| 376.43
#2008-12-22| 374.69
#2008-12-23| 368.39
#2008-12-24| 375.76
#2008-12-25| .
#2008-12-26| 378.35
#2008-12-29| 373.82
#2008-12-30| 380.23
#2008-12-31| 385.71
#2009-01-01| .
#2009-01-02| 396.68
#2009-01-05| 392.21
#2009-01-06| 388.63
#2009-01-07| 380.50
#2009-01-08| 377.54
#2009-01-09| 367.09
#2009-01-12| 365.81
#2009-01-13| 364.47
#2009-01-14| 354.60
#2009-01-15| 360.31
#2009-01-16| 359.65
#2009-01-19| .
#2009-01-20| 347.92
#2009-01-21| 354.17
#2009-01-22| 353.50
#2009-01-23| 347.38
#2009-01-26| 349.09
#2009-01-27| 351.45
#2009-01-28| 361.92
#2009-01-29| 359.61
#2009-01-30| 355.04
#2009-02-02| 348.25
#2009-02-03| 359.09
#2009-02-04| 353.26
#2009-02-05| 359.31
#2009-02-06| 368.44
#2009-02-09| 361.62
#2009-02-10| 347.20
#2009-02-11| 348.38
#2009-02-12| 350.69
#2009-02-13| 345.54
#2009-02-16| .
#2009-02-17| 335.26
#2009-02-18| 335.40
#2009-02-19| 334.02
#2009-02-20| 329.73
#2009-02-23| 320.96
#2009-02-24| 329.58
#2009-02-25| 324.62
#2009-02-26| 322.02
#2009-02-27| 324.71
#2009-03-02| 310.94
#2009-03-03| 308.90
#2009-03-04| 318.02
#2009-03-05| 302.68
#2009-03-06| 301.80
#2009-03-09| 296.09
#2009-03-10| 308.72
#2009-03-11| 313.26
#2009-03-12| 320.01
#2009-03-13| 325.28
#2009-03-16| 324.54
#2009-03-17| 332.81
#2009-03-18| 334.34
#2009-03-19| 333.85
#2009-03-20| 328.22
#2009-03-23| 343.71
#2009-03-24| 338.71
#2009-03-25| 342.86
#2009-03-26| 350.19
#2009-03-27| 347.30
#2009-03-30| 339.04
#2009-03-31| 340.78
#2009-04-01| 343.72
#2009-04-02| 362.30
#2009-04-03| 364.68
#2009-04-06| 363.34
#2009-04-07| 354.59
#2009-04-08| 357.69
#2009-04-09| 366.67
#2009-04-10| .
#2009-04-13| 363.39
#2009-04-14| 355.71
#2009-04-15| 359.21
#2009-04-16| 367.56
#2009-04-17| 374.79
#2009-04-20| 366.00
#2009-04-21| 372.54
#2009-04-22| 376.59
#2009-04-23| 374.40
#2009-04-24| 377.38
#2009-04-27| 373.21
#2009-04-28| 376.90
#2009-04-29| 372.22
#2009-04-30| 372.18
#2009-05-01| 380.30
#2009-05-04| 392.70
#2009-05-05| 385.56
#2009-05-06| 386.35
#2009-05-07| 386.09
#2009-05-08| 388.83
#2009-05-11| 384.21
#2009-05-12| 381.80
#2009-05-13| 377.14
#2009-05-14| 377.69
#2009-05-15| 376.15
#2009-05-18| 387.07
#2009-05-19| 386.82
#2009-05-20| 385.03
#2009-05-21| 383.90
#2009-05-22| 388.85
#2009-05-25| .
#2009-05-26| 399.44
#2009-05-27| 393.17
#2009-05-28| 394.60
#2009-05-29| 405.15
#2009-06-01| 423.01
#2009-06-02| 422.94
#2009-06-03| 422.69
#2009-06-04| 420.90
#2009-06-05| 420.44
#2009-06-08| 419.96
#2009-06-09| 421.63
#2009-06-10| 418.95
#2009-06-11| 417.26
#2009-06-12| 418.28
#2009-06-15| 411.08
#2009-06-16| 404.49
#2009-06-17| 405.81
#2009-06-18| 410.91
#2009-06-19| 412.11
#2009-06-22| 409.14
#2009-06-23| 404.45
#2009-06-24| 406.25
#2009-06-25| 409.62
#2009-06-26| 409.04
#2009-06-29| 412.16
#2009-06-30| 407.65
#2009-07-01| 415.60
#2009-07-02| 407.31
#2009-07-03| .
#2009-07-06| 413.40
#2009-07-07| 407.33
#2009-07-08| 408.82
#2009-07-09| 404.85
#2009-07-10| 400.62
#2009-07-13| 408.87
#2009-07-14| 411.81
#2009-07-15| 418.78
#2009-07-16| 422.44
#2009-07-17| 422.03
#2009-07-20| 425.27
#2009-07-21| 424.88
#2009-07-22| 425.75
#2009-07-23| 436.99
#2009-07-24| 440.16
#2009-07-27| 440.01
#2009-07-28| 441.98
#2009-07-29| 444.75
#2009-07-30| 444.57
#2009-07-31| 447.34
#2009-08-03| 447.09
#2009-08-04| 449.95
#2009-08-05| 446.00
#2009-08-06| 445.34
#2009-08-07| 448.24
#2009-08-10| 445.81
#2009-08-11| 446.30
#2009-08-12| 449.30
#2009-08-13| 450.67
#2009-08-14| 446.04
#2009-08-17| 438.83
#2009-08-18| 440.27
#2009-08-19| 445.23
#2009-08-20| 448.51
#2009-08-21| 449.50
#2009-08-24| 446.71
#2009-08-25| 449.22
#2009-08-26| 451.15
#2009-08-27| 453.24
#2009-08-28| 452.08
#2009-08-31| 449.05
#2009-09-01| 442.04
#2009-09-02| 438.77
#2009-09-03| 437.64
#2009-09-04| 441.29
#2009-09-07| .
#2009-09-08| 445.01
#2009-09-09| 448.06
#2009-09-10| 452.13
#2009-09-11| 455.69
#2009-09-14| 455.29
#2009-09-15| 453.91
#2009-09-16| 461.27
#2009-09-17| 460.88
#2009-09-18| 466.13
#2009-09-21| 463.51
#2009-09-22| 464.21
#2009-09-23| 465.72
#2009-09-24| 463.88
#2009-09-25| 463.83
#2009-09-28| 468.14
#2009-09-29| 470.62
#2009-09-30| 479.33
#2009-10-01| 468.91
#2009-10-02| 469.43
#2009-10-05| 473.39
#2009-10-06| 478.95
#2009-10-07| 480.75
#2009-10-08| 486.69
#2009-10-09| 487.01
#2009-10-12| 488.80
#2009-10-13| 486.03
#2009-10-14| 489.09
#2009-10-15| 489.99
#2009-10-16| 490.10
#2009-10-19| 494.05
#2009-10-20| 491.63
#2009-10-21| 490.16
#2009-10-22| 502.11
#2009-10-23| 493.29
#2009-10-26| 491.46
#2009-10-27| 487.90
#2009-10-28| 478.73
#2009-10-29| 485.81
#2009-10-30| 481.26
#2009-11-02| 486.23
#2009-11-03| 483.40
#2009-11-04| 485.27
#2009-11-05| 497.83
#2009-11-06| 498.50
#2009-11-09| 506.86
#2009-11-10| 505.70
#2009-11-11| 508.42
#2009-11-12| 501.88
#2009-11-13| 506.79
#2009-11-16| 516.05
#2009-11-17| 513.17
#2009-11-18| 516.01
#2009-11-19| 508.91
#2009-11-20| 507.74
#2009-11-23| 514.28
#2009-11-24| 515.00
#2009-11-25| 518.12
#2009-11-26| .
#2009-11-27| 511.86
#2009-11-30| 511.63
#2009-12-01| 520.41
#2009-12-02| 524.12
#2009-12-03| 520.05
#2009-12-04| 519.11
#2009-12-07| 511.20
#2009-12-08| 504.60
#2009-12-09| 501.06
#2009-12-10| 505.85
#2009-12-11| 511.62
#2009-12-14| 515.82
#2009-12-15| 514.91
#2009-12-16| 514.14
#2009-12-17| 504.23
#2009-12-18| 503.75
#2009-12-21| 509.41
#2009-12-22| 509.44
#2009-12-23| 511.00
#2009-12-24| 510.64
#2009-12-25| .
#2009-12-28| 511.19
#2009-12-29| 511.66
#2009-12-30| 511.06
#2009-12-31| 506.73
#2010-01-01| .
#2010-01-04| 509.19
#2010-01-05| 512.59
#2010-01-06| 511.03
#2010-01-07| 510.36
#2010-01-08| 507.06
#2010-01-11| 505.47
#2010-01-12| 506.51
#2010-01-13| 509.01
#2010-01-14| 505.87
#2010-01-15| 501.65
#2010-01-18| .
#2010-01-19| 506.09
#2010-01-20| 497.82
#2010-01-21| 495.30
#2010-01-22| 493.98
#2010-01-25| 494.62
#2010-01-26| 493.55
#2010-01-27| 493.82
#2010-01-28| 491.00
#2010-01-29| 489.43
#2010-02-01| 492.88
#2010-02-02| 500.66
#2010-02-03| 499.08
#2010-02-04| 486.28
#2010-02-05| 482.44
#2010-02-08| 481.31
#2010-02-09| 488.09
#2010-02-10| 486.41
#2010-02-11| 490.95
#2010-02-12| 488.23
#2010-02-15| .
#2010-02-16| 496.00
#2010-02-17| 500.01
#2010-02-18| 505.16
#2010-02-19| 502.70
#2010-02-22| 503.28
#2010-02-23| 502.48
#2010-02-24| 508.33
#2010-02-25| 509.36
#2010-02-26| 511.94
#2010-03-01| 517.43
#2010-03-02| 516.36
#2010-03-03| 515.11
#2010-03-04| 516.59
#2010-03-05| 520.12
#2010-03-08| 521.79
#2010-03-09| 523.94
#2010-03-10| 522.11
#2010-03-11| 525.12
#2010-03-12| 526.49
#2010-03-15| 528.27
#2010-03-16| 530.03
#2010-03-17| 533.04
#2010-03-18| 538.25
#2010-03-19| 535.15
#2010-03-22| 541.22
#2010-03-23| 544.60
#2010-03-24| 538.00
#2010-03-25| 535.97
#2010-03-26| 543.14
#2010-03-29| 546.11
#2010-03-30| 546.97
#2010-03-31| 544.52
#2010-04-01| 548.11
#2010-04-02| .
#2010-04-05| 548.52
#2010-04-06| 546.69
#2010-04-07| 544.90
#2010-04-08| 544.70
#2010-04-09| 549.88
#2010-04-12| 551.81
#2010-04-13| 547.31
#2010-04-14| 552.09
#2010-04-15| 553.17
#2010-04-16| 552.02
#2010-04-19| 551.57
#2010-04-20| 555.00
#2010-04-21| 558.35
#2010-04-22| 560.37
#2010-04-23| 558.35
#2010-04-26| 560.58
#2010-04-27| 551.02
#2010-04-28| 553.24
#2010-04-29| 556.80
#2010-04-30| 549.45
#2010-05-03| 553.83
#2010-05-04| 545.29
#2010-05-05| 537.48
#2010-05-06| 524.39
#2010-05-07| 513.94
#2010-05-10| 541.40
#2010-05-11| 540.87
#2010-05-12| 546.41
#2010-05-13| 538.75
#2010-05-14| 529.32
#2010-05-17| 533.31
#2010-05-18| 527.86
#2010-05-19| 522.71
#2010-05-20| 509.40
#2010-05-21| 512.80
#2010-05-24| 509.12
#2010-05-25| 510.00
#2010-05-26| 508.24
#2010-05-27| 520.55
#2010-05-28| 513.42
#2010-05-31| .
#2010-06-01| 506.34
#2010-06-02| 515.65
#2010-06-03| 520.16
#2010-06-04| 503.05
#2010-06-07| 501.08
#2010-06-08| 509.44
#2010-06-09| 511.99
#2010-06-10| 522.72
#2010-06-11| 523.52
#2010-06-14| 525.41
#2010-06-15| 536.12
#2010-06-16| 532.79
#2010-06-17| 534.51
#2010-06-18| 534.00
#2010-06-21| 531.44
#2010-06-22| 523.47
#2010-06-23| 521.31
#2010-06-24| 511.67
#2010-06-25| 509.38
#2010-06-28| 510.70
#2010-06-29| 497.45
#2010-06-30| 495.90
#2010-07-01| 498.42
#2010-07-02| 495.78
#2010-07-05| .
#2010-07-06| 493.23
#2010-07-07| 507.28
#2010-07-08| 514.81
#2010-07-09| 516.21
#2010-07-12| 516.20
#2010-07-13| 523.63
#2010-07-14| 524.13
#2010-07-15| 523.92
#2010-07-16| 513.54
#2010-07-19| 513.81
#2010-07-20| 520.78
#2010-07-21| 515.30
#2010-07-22| 525.55
#2010-07-23| 532.46
#2010-07-26| 538.40
#2010-07-27| 539.49
#2010-07-28| 533.82
#2010-07-29| 524.49
#2010-07-30| 528.54
#2010-08-02| 534.54
#2010-08-03| 528.07
#2010-08-04| 534.71
#2010-08-05| 531.72
#2010-08-06| 530.69
#2010-08-09| 532.53
#2010-08-10| 535.74
#2010-08-11| 521.84
#2010-08-12| 521.28
#2010-08-13| 515.83
#2010-08-16| 516.45
#2010-08-17| 520.85
#2010-08-18| 523.22
#2010-08-19| 517.69
#2010-08-20| 515.40
#2010-08-23| 515.46
#2010-08-24| 511.65
#2010-08-25| 512.30
#2010-08-26| 506.62
#2010-08-27| 511.33
#2010-08-30| 505.38
#2010-08-31| 504.89
#2010-09-01| 517.00
#2010-09-02| 522.78
#2010-09-03| 528.17
#2010-09-06| .
#2010-09-07| 525.19
#2010-09-08| 528.28
#2010-09-09| 528.28
#2010-09-10| 528.78
#2010-09-13| 532.70
#2010-09-14| 535.62
#2010-09-15| 541.80
#2010-09-16| 542.01
#2010-09-17| 544.22
#2010-09-20| 551.55
#2010-09-21| 549.29
#2010-09-22| 547.76
#2010-09-23| 545.95
#2010-09-24| 553.79
#2010-09-27| 553.97
#2010-09-28| 560.08
#2010-09-29| 557.56
#2010-09-30| 555.23
#2010-10-01| 555.02
#2010-10-04| 552.98
#2010-10-05| 557.32
#2010-10-06| 554.35
#2010-10-07| 554.97
#2010-10-08| 563.71
#2010-10-11| 563.36
#2010-10-12| 567.45
#2010-10-13| 570.08
#2010-10-14| 569.48
#2010-10-15| 570.61
#2010-10-18| 571.63
#2010-10-19| 564.55
#2010-10-20| 569.21
#2010-10-21| 570.31
#2010-10-22| 571.49
#2010-10-25| 569.18
#2010-10-26| 568.01
#2010-10-27| 562.74
#2010-10-28| 559.01
#2010-10-29| 566.84
#2010-11-01| 562.11
#2010-11-02| 565.35
#2010-11-03| 566.87
#2010-11-04| 573.21
#2010-11-05| 576.40
#2010-11-08| 574.72
#2010-11-09| 570.93
#2010-11-10| 569.68
#2010-11-11| 570.74
#2010-11-12| 565.75
#2010-11-15| 569.70
#2010-11-16| 560.15
#2010-11-17| 567.06
#2010-11-18| 575.66
#2010-11-19| 581.98
#2010-11-22| 584.59
#2010-11-23| 579.60
#2010-11-24| 586.30
#2010-11-25| .
#2010-11-26| 583.67
#2010-11-29| 581.20
#2010-11-30| 582.71
#2010-12-01| 590.92
#2010-12-02| 593.29
#2010-12-03| 593.36
#2010-12-06| 592.31
#2010-12-07| 592.58
#2010-12-08| 593.48
#2010-12-09| 594.62
#2010-12-10| 595.77
#2010-12-13| 598.99
#2010-12-14| 602.61
#2010-12-15| 601.47
#2010-12-16| 603.48
#2010-12-17| 607.14
#2010-12-20| 606.18
#2010-12-21| 609.26
#2010-12-22| 599.82
#2010-12-23| 597.56
#2010-12-24| .
#2010-12-27| 596.29
#2010-12-28| 597.18
#2010-12-29| 594.28
#2010-12-30| 595.66
#2010-12-31| 593.96
#2011-01-03| 594.41
#2011-01-04| 588.20
#2011-01-05| 588.88
#2011-01-06| 585.74
#2011-01-07| 582.20
#2011-01-10| 584.29
#2011-01-11| 584.19
#2011-01-12| 587.00
#2011-01-13| 584.17
#2011-01-14| 587.66
#2011-01-17| .
#2011-01-18| 586.91
#2011-01-19| 585.80
#2011-01-20| 586.11
#2011-01-21| 582.97
#2011-01-24| 585.90
#2011-01-25| 587.57
#2011-01-26| 589.92
#2011-01-27| 582.99
#2011-01-28| 575.64
#2011-01-31| 579.61
#2011-02-01| 583.04
#2011-02-02| 580.35
#2011-02-03| 588.87
#2011-02-04| 597.09
#2011-02-07| 599.38
#2011-02-08| 605.32
#2011-02-09| 608.02
#2011-02-10| 605.16
#2011-02-11| 610.01
#2011-02-14| 608.60
#2011-02-15| 602.64
#2011-02-16| 603.12
#2011-02-17| 603.62
#2011-02-18| 612.44
#2011-02-21| .
#2011-02-22| 607.20
#2011-02-23| 601.37
#2011-02-24| 601.33
#2011-02-25| 606.79
#2011-02-28| 610.68
#2011-03-01| 601.41
#2011-03-02| 602.25
#2011-03-03| 610.76
#2011-03-04| 608.43
#2011-03-07| 605.84
#2011-03-08| 610.16
#2011-03-09| 613.79
#2011-03-10| 610.71
#2011-03-11| 610.15
#2011-03-14| 600.78
#2011-03-15| 594.34
#2011-03-16| 587.64
#2011-03-17| 589.36
#2011-03-18| 577.40
#2011-03-21| 585.43
#2011-03-22| 581.86
#2011-03-23| 585.08
#2011-03-24| 591.39
#2011-03-25| 593.49
#2011-03-28| 591.99
#2011-03-29| 595.86
#2011-03-30| 602.55
#2011-03-31| 597.93
#2011-04-01| 602.05
#2011-04-04| 605.27
#2011-04-05| 605.94
#2011-04-06| 606.51
#2011-04-07| 605.10
#2011-04-08| 601.19
#2011-04-11| 604.44
#2011-04-12| 607.36
#2011-04-13| 611.85
#2011-04-14| 613.24
#2011-04-15| 613.65
#2011-04-18| 610.33
#2011-04-19| 613.19
#2011-04-20| 622.77
#2011-04-21| 623.30
#2011-04-22| .
#2011-04-25| 617.97
#2011-04-26| 619.57
#2011-04-27| 626.33
#2011-04-28| 635.54
#2011-04-29| 632.54
#2011-05-02| 630.29
#2011-05-03| 631.02
#2011-05-04| 633.53
#2011-05-05| 632.08
#2011-05-06| 631.02
#2011-05-09| 635.83
#2011-05-10| 642.61
#2011-05-11| 639.00
#2011-05-12| 651.17
#2011-05-13| 648.73
#2011-05-16| 643.67
#2011-05-17| 643.00
#2011-05-18| 646.76
#2011-05-19| 651.62
#2011-05-20| 642.54
#2011-05-23| 636.38
#2011-05-24| 638.97
#2011-05-25| 630.39
#2011-05-26| 639.18
#2011-05-27| 643.84
#2011-05-30| .
#2011-05-31| 649.35
#2011-06-01| 637.98
#2011-06-02| 630.45
#2011-06-03| 622.83
#2011-06-06| 619.47
#2011-06-07| 620.19
#2011-06-08| 613.49
#2011-06-09| 620.16
#2011-06-10| 613.30
#2011-06-13| 621.02
#2011-06-14| 631.09
#2011-06-15| 621.04
#2011-06-16| 623.91
#2011-06-17| 630.65
#2011-06-20| 641.52
#2011-06-21| 648.44
#2011-06-22| 638.74
#2011-06-23| 637.45
#2011-06-24| 630.00
#2011-06-27| 631.55
#2011-06-28| 647.82
#2011-06-29| 653.14
#2011-06-30| 658.70
#2011-07-01| 668.72
#2011-07-04| .
#2011-07-05| 669.07
#2011-07-06| 671.37
#2011-07-07| 677.82
#2011-07-08| 675.76
#2011-07-11| 669.76
#2011-07-12| 669.11
#2011-07-13| 672.78
#2011-07-14| 669.53
#2011-07-15| 674.04
#2011-07-18| 669.91
#2011-07-19| 680.33
#2011-07-20| 676.76
#2011-07-21| 686.06
#2011-07-22| 683.09
#2011-07-25| 675.87
#2011-07-26| 673.95
#2011-07-27| 659.59
#2011-07-28| 661.05
#2011-07-29| 658.74
#2011-08-01| 657.21
#2011-08-02| 640.11
#2011-08-03| 644.20
#2011-08-04| 611.82
#2011-08-05| 619.95
#2011-08-08| 581.27
#2011-08-09| 597.08
#2011-08-10| 582.41
#2011-08-11| 607.95
#2011-08-12| 619.60
#2011-08-15| 624.61
#2011-08-16| 615.28
#2011-08-17| 609.06
#2011-08-18| 586.02
#2011-08-19| 577.27
#2011-08-22| 582.49
#2011-08-23| 610.31
#2011-08-24| 620.76
#2011-08-25| 611.16
#2011-08-26| 627.01
#2011-08-29| 642.08
#2011-08-30| 642.36
#2011-08-31| 643.19
#2011-09-01| 639.67
#2011-09-02| 624.33
#2011-09-05| .
#2011-09-06| 623.22
#2011-09-07| 643.54
#2011-09-08| 637.92
#2011-09-09| 623.27
#2011-09-12| 625.75
#2011-09-13| 638.88
#2011-09-14| 650.20
#2011-09-15| 660.39
#2011-09-16| 668.79
#2011-09-19| 669.59
#2011-09-20| 669.23
#2011-09-21| 645.91
#2011-09-22| 627.63
#2011-09-23| 644.99
#2011-09-26| 653.24
#2011-09-27| 660.87
#2011-09-28| 642.20
#2011-09-29| 637.25
#2011-09-30| 621.21
#2011-10-03| 607.36
#2011-10-04| 621.29
#2011-10-05| 629.85
#2011-10-06| 644.52
#2011-10-07| 642.49
#2011-10-10| 660.80
#2011-10-11| 657.47
#2011-10-12| 666.84
#2011-10-13| 666.28
#2011-10-14| 675.62
#2011-10-17| 663.08
#2011-10-18| 665.50
#2011-10-19| 658.39
#2011-10-20| 660.71
#2011-10-21| 676.68
#2011-10-24| 679.68
#2011-10-25| 669.19
#2011-10-26| 673.66
#2011-10-27| 684.44
#2011-10-28| 689.48
#2011-10-31| 679.12
#2011-11-01| 663.85
#2011-11-02| 672.15
#2011-11-03| 684.85
#2011-11-04| 679.72
#2011-11-07| 677.94
#2011-11-08| 684.02
#2011-11-09| 663.04
#2011-11-10| 666.78
#2011-11-11| 678.55
#2011-11-14| 676.06
#2011-11-15| 676.65
#2011-11-16| 666.67
#2011-11-17| 657.76
#2011-11-18| 656.56
#2011-11-21| 644.90
#2011-11-22| 647.61
#2011-11-23| 639.14
#2011-11-24| .
#2011-11-25| 635.50
#2011-11-28| 660.48
#2011-11-29| 659.21
#2011-11-30| 677.00
#2011-12-01| 671.32
#2011-12-02| 673.71
#2011-12-05| 678.56
#2011-12-06| 676.32
#2011-12-07| 675.90
#2011-12-08| 665.72
#2011-12-09| 672.27
#2011-12-12| 666.74
#2011-12-13| 656.19
#2011-12-14| 652.26
#2011-12-15| 654.64
#2011-12-16| 651.68
#2011-12-19| 648.65
#2011-12-20| 658.84
#2011-12-21| 666.61
#2011-12-22| 661.35
#2011-12-23| 672.82
#2011-12-26| .
#2011-12-27| 676.75
#2011-12-28| 668.48
#2011-12-29| 671.99
#2011-12-30| 666.00
#2012-01-02| .
#2012-01-03| 664.56
#2012-01-04| 671.31
#2012-01-05| 671.15
#2012-01-06| 668.57
#2012-01-09| 671.65
#2012-01-10| 672.99
#2012-01-11| 668.02
#2012-01-12| 672.99
#2012-01-13| 670.69
#2012-01-16| .
#2012-01-17| 676.96
#2012-01-18| 685.17
#2012-01-19| 687.68
#2012-01-20| 686.16
#2012-01-23| 682.49
#2012-01-24| 688.04
#2012-01-25| 695.23
#2012-01-26| 694.39
#2012-01-27| 691.21
#2012-01-30| 689.83
#2012-01-31| 695.51
#2012-02-01| 700.11
#2012-02-02| 699.00
#2012-02-03| 706.14
#2012-02-06| 705.68
#2012-02-07| 707.32
#2012-02-08| 714.87
#2012-02-09| 718.71
#2012-02-10| 714.66
#2012-02-13| 716.42
#2012-02-14| 723.29
#2012-02-15| 723.00
#2012-02-16| 730.75
#2012-02-17| 730.36
#2012-02-20| .
#2012-02-21| 725.26
#2012-02-22| 725.56
#2012-02-23| 728.97
#2012-02-24| 729.86
#2012-02-27| 731.45
#2012-02-28| 733.64
#2012-02-29| 735.98
#2012-03-01| 741.34
#2012-03-02| 740.71
#2012-03-05| 741.23
#2012-03-06| 729.14
#2012-03-07| 728.61
#2012-03-08| 738.01
#2012-03-09| 744.19
#2012-03-12| 746.02
#2012-03-13| 756.71
#2012-03-14| 754.66
#2012-03-15| 755.93
#2012-03-16| 753.96
#2012-03-19| 755.66
#2012-03-20| 757.32
#2012-03-21| 758.40
#2012-03-22| 758.49
#2012-03-23| 751.59
#2012-03-26| 761.61
#2012-03-27| 759.37
#2012-03-28| 753.73
#2012-03-29| 755.21
#2012-03-30| 756.31
#2012-04-02| 768.05
#2012-04-03| 765.08
#2012-04-04| 761.81
#2012-04-05| 769.50
#2012-04-06| .
#2012-04-09| 762.99
#2012-04-10| 745.87
#2012-04-11| 751.56
#2012-04-12| 757.89
#2012-04-13| 759.35
#2012-04-16| 758.60
#2012-04-17| 765.55
#2012-04-18| 765.70
#2012-04-19| 761.31
#2012-04-20| 770.56
#2012-04-23| 762.70
#2012-04-24| 757.11
#2012-04-25| 768.19
#2012-04-26| 775.09
#2012-04-27| 770.53
#2012-04-30| 769.85
#2012-05-01| 766.30
#2012-05-02| 778.02
#2012-05-03| 774.38
#2012-05-04| 757.01
#2012-05-07| 756.32
#2012-05-08| 733.15
#2012-05-09| 733.36
#2012-05-10| 730.52
#2012-05-11| 728.58
#2012-05-14| 724.57
#2012-05-15| 720.43
#2012-05-16| 722.54
#2012-05-17| 704.35
#2012-05-18| 701.53
#2012-05-21| 710.21
#2012-05-22| 714.73
#2012-05-23| 712.54
#2012-05-24| 718.41
#2012-05-25| 719.69
#2012-05-28| .
#2012-05-29| 728.41
#2012-05-30| 718.95
#2012-05-31| 715.45
#2012-06-01| 691.59
#2012-06-04| 696.30
#2012-06-05| 701.35
#2012-06-06| 710.11
#2012-06-07| 709.93
#2012-06-08| 717.91
#2012-06-11| 709.88
#2012-06-12| 713.09
#2012-06-13| 700.78
#2012-06-14| 704.31
#2012-06-15| 711.67
#2012-06-18| 711.14
#2012-06-19| 715.71
#2012-06-20| 712.24
#2012-06-21| 697.92
#2012-06-22| 702.84
#2012-06-25| 691.77
#2012-06-26| 695.12
#2012-06-27| 696.31
#2012-06-28| 691.38
#2012-06-29| 695.83
#2012-07-02| 696.10
#2012-07-03| 701.05
#2012-07-04| .
#2012-07-05| 709.23
#2012-07-06| 701.56
#2012-07-09| 697.33
#2012-07-10| 696.97
#2012-07-11| 691.51
#2012-07-12| 689.20
#2012-07-13| 702.82
#2012-07-16| 699.19
#2012-07-17| 703.02
#2012-07-18| 709.97
#2012-07-19| 724.70
#2012-07-20| 710.15
#2012-07-23| 703.50
#2012-07-24| 697.21
#2012-07-25| 696.01
#2012-07-26| 719.13
#2012-07-27| 731.92
#2012-07-30| 728.06
#2012-07-31| 707.87
#2012-08-01| 702.39
#2012-08-02| 696.49
#2012-08-03| 707.35
#2012-08-06| 711.91
#2012-08-07| 719.31
#2012-08-08| 718.62
#2012-08-09| 715.99
#2012-08-10| 715.41
#2012-08-13| 718.60
#2012-08-14| 720.52
#2012-08-15| 723.45
#2012-08-16| 727.68
#2012-08-17| 735.41
#2012-08-20| 729.56
#2012-08-21| 727.80
#2012-08-22| 726.84
#2012-08-23| 722.14
#2012-08-24| 729.48
#2012-08-27| 728.18
#2012-08-28| 735.36
#2012-08-29| 735.58
#2012-08-30| 733.17
#2012-08-31| 735.39
#2012-09-03| .
#2012-09-04| 735.10
#2012-09-05| 731.08
#2012-09-06| 745.40
#2012-09-07| 745.39
#2012-09-10| 741.26
#2012-09-11| 736.49
#2012-09-12| 735.85
#2012-09-13| 744.65
#2012-09-14| 746.36
#2012-09-17| 748.56
#2012-09-18| 744.81
#2012-09-19| 745.53
#2012-09-20| 743.06
#2012-09-21| 740.11
#2012-09-24| 737.37
#2012-09-25| 732.05
#2012-09-26| 732.27
#2012-09-27| 738.28
#2012-09-28| 737.23
#2012-10-01| 740.62
#2012-10-02| 742.43
#2012-10-03| 742.68
#2012-10-04| 749.90
#2012-10-05| 751.38
#2012-10-08| 748.13
#2012-10-09| 740.24
#2012-10-10| 737.83
#2012-10-11| 741.84
#2012-10-12| 739.37
#2012-10-15| 748.88
#2012-10-16| 759.10
#2012-10-17| 764.03
#2012-10-18| 765.41
#2012-10-19| 752.95
#2012-10-22| 743.66
#2012-10-23| 739.80
#2012-10-24| 734.31
#2012-10-25| 725.16
#2012-10-26| 720.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 731.86
#2012-11-01| 745.76
#2012-11-02| 738.27
#2012-11-05| 739.81
#2012-11-06| 742.36
#2012-11-07| 732.84
#2012-11-08| 717.25
#2012-11-09| 717.54
#2012-11-12| 722.68
#2012-11-13| 720.66
#2012-11-14| 712.30
#2012-11-15| 713.14
#2012-11-16| 723.56
#2012-11-19| 738.80
#2012-11-20| 738.81
#2012-11-21| 740.09
#2012-11-22| .
#2012-11-23| 750.53
#2012-11-26| 747.04
#2012-11-27| 742.83
#2012-11-28| 754.28
#2012-11-29| 752.03
#2012-11-30| 748.38
#2012-12-03| 749.27
#2012-12-04| 744.43
#2012-12-05| 741.44
#2012-12-06| 743.83
#2012-12-07| 749.95
#2012-12-10| 740.48
#2012-12-11| 747.47
#2012-12-12| 742.40
#2012-12-13| 736.97
#2012-12-14| 736.39
#2012-12-17| 742.00
#2012-12-18| 750.20
#2012-12-19| 744.08
#2012-12-20| 742.16
#2012-12-21| 742.38
#2012-12-24| 740.92
#2012-12-25| 740.92
#2012-12-26| 728.02
#2012-12-27| 734.74
#2012-12-28| 726.79
#2012-12-31| 739.04
#2013-01-01| 739.04
#2013-01-02| 747.84
#2013-01-03| 754.33
#2013-01-04| 762.88
#2013-01-07| 754.74
#2013-01-08| 756.28
#2013-01-09| 756.88
#2013-01-10| 762.63
#2013-01-11| 763.76
#2013-01-14| 771.71
#2013-01-15| 775.26
#2013-01-16| 774.18
#2013-01-17| 778.45
#2013-01-18| 775.62
#2013-01-21| 775.62
#2013-01-22| 776.39
#2013-01-23| 765.01
#2013-01-24| 766.54
#2013-01-25| 775.57
#2013-01-28| 773.12
#2013-01-29| 775.97
#2013-01-30| 771.03
#2013-01-31| 768.23
#2013-02-01| 771.16
#2013-02-04| 763.95
#2013-02-05| 773.46
#2013-02-06| 779.54
#2013-02-07| 783.68
#2013-02-08| 778.80
#2013-02-11| 778.36
#2013-02-12| 784.35
#2013-02-13| 781.70
#2013-02-14| 782.54
#2013-02-15| 788.98
#2013-02-18| 788.98
#2013-02-19| 797.08
#2013-02-20| 790.38
#2013-02-21| 789.28
#2013-02-22| 793.20
#2013-02-25| 787.19
#2013-02-26| 790.03
#2013-02-27| 797.93
#2013-02-28| 799.43
#2013-03-01| 800.22
#2013-03-04| 805.82
#2013-03-05| 812.73
#2013-03-06| 811.18
#2013-03-07| 808.21
#2013-03-08| 808.38
#2013-03-11| 807.74
#2013-03-12| 803.37
#2013-03-13| 807.19
#2013-03-14| 806.83
#2013-03-15| 800.48
#2013-03-18| 794.63
#2013-03-19| 793.19
#2013-03-20| 805.23
#2013-03-21| 798.22
#2013-03-22| 815.00
#2013-03-25| 812.42
#2013-03-26| 823.91
#2013-03-27| 819.72
#2013-03-28| 825.69
#2013-03-29| 825.69
#2013-04-01| 820.09
#2013-04-02| 829.57
#2013-04-03| 823.60
#2013-04-04| 825.67
#2013-04-05| 825.03
#2013-04-08| 832.41
#2013-04-09| 831.95
#2013-04-10| 842.80
#2013-04-11| 851.70
#2013-04-12| 849.74
#2013-04-15| 835.05
#2013-04-16| 847.02
#2013-04-17| 840.12
#2013-04-18| 840.85
#2013-04-19| 857.04
#2013-04-22| 858.31
#2013-04-23| 870.23
#2013-04-24| 860.48
#2013-04-25| 870.32
#2013-04-26| 866.75
#2013-04-29| 871.96
#2013-04-30| 880.18
#2013-05-01| 874.78
#2013-05-02| 882.10
#2013-05-03| 889.62
#2013-05-06| 883.55
#2013-05-07| 890.37
#2013-05-08| 892.19
#2013-05-09| 887.39
#2013-05-10| 897.22
#2013-05-13| 895.71
#2013-05-14| 908.93
#2013-05-15| 910.78
#2013-05-16| 902.59
#2013-05-17| 908.99
#2013-05-20| 906.38
#2013-05-21| 905.86
#2013-05-22| 898.99
#2013-05-23| 894.15
#2013-05-24| 892.73
#2013-05-27| 892.73
#2013-05-28| 898.74
#2013-05-29| 879.40
#2013-05-30| 881.26
#2013-05-31| 865.35
#2013-06-03| 870.24
#2013-06-04| 871.53
#2013-06-05| 858.12
#2013-06-06| 861.61
#2013-06-07| 875.12
#2013-06-10| 874.80
#2013-06-11| 870.31
#2013-06-12| 863.65
#2013-06-13| 873.51
#2013-06-14| 874.81
#2013-06-17| 884.75
#2013-06-18| 888.01
#2013-06-19| 873.51
#2013-06-20| 847.42
#2013-06-21| 849.18
#2013-06-24| 841.68
#2013-06-25| 846.62
#2013-06-26| 858.67
#2013-06-27| 865.20
#2013-06-28| 868.24
#2013-07-01| 871.02
#2013-07-02| 869.73
#2013-07-03| 870.06
#2013-07-04| 870.06
#2013-07-05| 876.49
#2013-07-08| 882.54
#2013-07-09| 888.13
#2013-07-10| 890.05
#2013-07-11| 896.24
#2013-07-12| 897.42
#2013-07-15| 894.94
#2013-07-16| 887.88
#2013-07-17| 886.81
#2013-07-18| 892.23
#2013-07-19| 895.39
#2013-07-22| 890.68
#2013-07-23| 890.19
#2013-07-24| 889.70
#2013-07-25| 898.72
#2013-07-26| 902.40
#2013-07-29| 898.09
#2013-07-30| 894.09
#2013-07-31| 894.83
#2013-08-01| 910.09
#2013-08-02| 912.69
#2013-08-05| 913.40
#2013-08-06| 917.52
#2013-08-07| 906.30
#2013-08-08| 908.07
#2013-08-09| 907.87
#2013-08-12| 909.47
#2013-08-13| 908.77
#2013-08-14| 896.48
#2013-08-15| 885.57
#2013-08-16| 881.50
#2013-08-19| 879.83
#2013-08-20| 883.15
#2013-08-21| 878.68
#2013-08-22| 884.59
#2013-08-23| 886.50
#2013-08-26| 878.21
#2013-08-27| 865.31
#2013-08-28| 864.34
#2013-08-29| 867.79
#2013-08-30| 868.16
#2013-09-02| 868.16
#2013-09-03| 872.23
#2013-09-04| 879.37
#2013-09-05| 879.82
#2013-09-06| 880.69
#2013-09-09| 889.87
#2013-09-10| 892.78
#2013-09-11| 898.91
#2013-09-12| 901.16
#2013-09-13| 904.80
#2013-09-16| 909.65
#2013-09-17| 910.68
#2013-09-18| 925.45
#2013-09-19| 925.68
#2013-09-20| 919.30
#2013-09-23| 913.35
#2013-09-24| 913.62
#2013-09-25| 905.32
#2013-09-26| 915.77
#2013-09-27| 919.07
#2013-09-30| 912.61
#2013-10-01| 916.79
#2013-10-02| 912.67
#2013-10-03| 910.30
#2013-10-04| 914.67
#2013-10-07| 906.96
#2013-10-08| 895.05
#2013-10-09| 902.49
#2013-10-10| 921.29
#2013-10-11| 925.21
#2013-10-14| 928.92
#2013-10-15| 922.83
#2013-10-16| 936.16
#2013-10-17| 943.69
#2013-10-18| 950.20
#2013-10-21| 948.87
#2013-10-22| 958.33
#2013-10-23| 958.23
#2013-10-24| 953.88
#2013-10-25| 960.15
#2013-10-28| 970.11
#2013-10-29| 979.39
#2013-10-30| 975.56
#2013-10-31| 966.18
#2013-11-01| 970.41
#2013-11-04| 976.34
#2013-11-05| 979.24
#2013-11-06| 985.06
#2013-11-07| 966.37
#2013-11-08| 973.93
#2013-11-11| 973.60
#2013-11-12| 973.27
#2013-11-13| 987.76
#2013-11-14| 994.70
#2013-11-15| 997.28
#2013-11-18| 988.04
#2013-11-19| 985.46
#2013-11-20| 984.82
#2013-11-21| 992.02
#2013-11-22|1003.72
#2013-11-25|1002.14
#2013-11-26|1007.54
#2013-11-27|1008.31
#2013-11-28|1008.31
#2013-11-29|1009.32
#2013-12-02|1001.45
#2013-12-03|1001.16
#2013-12-04| 994.75
#2013-12-05| 991.72
#2013-12-06|1000.35
#2013-12-09|1000.80
#2013-12-10| 994.95
#2013-12-11| 986.76
#2013-12-12| 980.05
#2013-12-13| 982.00
#2013-12-16| 984.85
#2013-12-17| 981.54
#2013-12-18| 998.78
#2013-12-19| 992.46
#2013-12-20| 997.95
#2013-12-23| 997.51
#2013-12-24|1000.46
#2013-12-25|1000.46
#2013-12-26|1004.44
#2013-12-27|1004.25
#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| 954.45
#2014-01-23| 945.39
#2014-01-24| 935.83
#2014-01-27| 934.88
#2014-01-28| 945.28
#2014-01-29| 929.65
#2014-01-30| 951.38
#2014-01-31| 947.09
#2014-02-03| 921.56
#2014-02-04| 921.95
#2014-02-05| 916.07
#2014-02-06| 927.11
#2014-02-07| 938.25
#2014-02-10| 940.62
#2014-02-11| 952.88
#2014-02-12| 948.51
#2014-02-13| 956.33
#2014-02-14| 955.95
#2014-02-17| .
#2014-02-18| 954.69
#2014-02-19| 948.64
#2014-02-20| 955.49
#2014-02-21| 959.95
#2014-02-24| 968.94
#2014-02-25| 973.03
#2014-02-26| 974.69
#2014-02-27| 974.34
#2014-02-28| 977.52
#2014-03-03| 967.78
#2014-03-04| 983.30
#2014-03-05| 975.62
#2014-03-06| 981.09
#2014-03-07| 988.25
#2014-03-10| 988.28
#2014-03-11| 985.14
#2014-03-12| 987.30
#2014-03-13| 978.51
#2014-03-14| 981.43
#2014-03-17| 992.91
#2014-03-18| 999.97
#2014-03-19| 990.73
#2014-03-20| 991.77
#2014-03-21| 982.00
#2014-03-24| 980.29
#2014-03-25| 973.82
#2014-03-26| 974.70
#2014-03-27| 973.95
#2014-03-28| 975.88
#2014-03-31| 982.28
#2014-04-01| 984.08
#2014-04-02| 987.70
#2014-04-03| 980.88
#2014-04-04| 969.75
#2014-04-07| 961.53
#2014-04-08| 973.22
#2014-04-09| 979.10
#2014-04-10| 969.43
#2014-04-11| 957.36
#2014-04-14| 965.91
#2014-04-15| 972.50
#2014-04-16| 985.37
#2014-04-17| 986.89
#2014-04-18| .
#2014-04-21| 982.86
#2014-04-22| 981.47
#2014-04-23| 979.45
#2014-04-24| 978.57
#2014-04-25| 977.20
#2014-04-28| 982.52
#2014-04-29| 980.52
#2014-04-30| 983.84
#2014-05-01| 979.00
#2014-05-02| 982.43
#2014-05-05| 979.81
#2014-05-06| 971.03
#2014-05-07| 970.97
#2014-05-08| 973.69
#2014-05-09| 976.97
#2014-05-12| 983.11
#2014-05-13| 984.33
#2014-05-14| 977.14
#2014-05-15| 969.62
#2014-05-16| 978.28
#2014-05-19| 979.08
#2014-05-20| 969.37
#2014-05-21| 974.56
#2014-05-22| 978.25
#2014-05-23| 984.58
#2014-05-26| .
#2014-05-27| 988.89
#2014-05-28| 983.09
#2014-05-29| 989.98
#2014-05-30| 998.77
#2014-06-02| 998.62
#2014-06-03| 990.00
#2014-06-04| 995.65
#2014-06-05| 994.67
#2014-06-06| 998.66
#2014-06-09|1003.42
#2014-06-10|1000.13
#2014-06-11| 994.56
#2014-06-12| 986.03
#2014-06-13| 987.96
#2014-06-16| 989.52
#2014-06-17| 994.41
#2014-06-18|1002.39
#2014-06-19| 999.26
#2014-06-20| 993.03
#2014-06-23| 988.90
#2014-06-24| 986.20
#2014-06-25| 994.86
#2014-06-26| 994.37
#2014-06-27|1000.88
#2014-06-30| 999.07
#2014-07-01|1003.65
#2014-07-02|1001.83
#2014-07-03|1009.49
#2014-07-04| .
#2014-07-07|1008.45
#2014-07-08|1003.55
#2014-07-09|1011.29
#2014-07-10|1002.12
#2014-07-11| 999.78
#2014-07-14|1004.76
#2014-07-15|1003.77
#2014-07-16| 999.31
#2014-07-17| 990.56
#2014-07-18| 997.08
#2014-07-21| 991.81
#2014-07-22| 990.74
#2014-07-23| 991.78
#2014-07-24|1005.96
#2014-07-25| 996.72
#2014-07-28| 997.33
#2014-07-29| 987.30
#2014-07-30| 990.89
#2014-07-31| 964.59
#2014-08-01| 965.57
#2014-08-04| 969.23
#2014-08-05| 970.04
#2014-08-06| 976.39
#2014-08-07| 970.61
#2014-08-08| 985.35
#2014-08-11| 988.91
#2014-08-12| 977.34
#2014-08-13| 977.07
#2014-08-14| 979.33
#2014-08-15| 977.18
#2014-08-18| 989.02
#2014-08-19| 989.70
#2014-08-20| 995.32
#2014-08-21| 995.05
#2014-08-22| 999.20
#2014-08-25|1004.78
#2014-08-26|1001.03
#2014-08-27|1002.38
#2014-08-28| 995.02
#2014-08-29| 994.67
#2014-09-01| .
#2014-09-02| 997.78
#2014-09-03| 994.69
#2014-09-04|1006.09
#2014-09-05|1014.51
#2014-09-08|1008.65
#2014-09-09|1000.08
#2014-09-10|1004.46
#2014-09-11|1004.96
#2014-09-12|1004.15
#2014-09-15|1000.58
#2014-09-16|1004.80
#2014-09-17|1006.42
#2014-09-18|1010.20
#2014-09-19|1007.64
#2014-09-22|1002.20
#2014-09-23| 997.19
#2014-09-24|1008.19
#2014-09-25| 994.18
#2014-09-26|1021.47
#2014-09-29|1019.12
#2014-09-30|1014.54
#2014-10-01|1002.41
#2014-10-02|1009.77
#2014-10-03|1019.74
#2014-10-06|1011.84
#2014-10-07|1003.66
#2014-10-08|1017.89
#2014-10-09|1000.97
#2014-10-10| 997.52
#2014-10-13| 980.39
#2014-10-14| 983.83
#2014-10-15| 977.41
#2014-10-16| 982.24
#2014-10-17| 984.71
#2014-10-20| 997.89
#2014-10-21|1021.33
#2014-10-22|1018.57
#2014-10-23|1016.68
#2014-10-24|1021.53
#2014-10-27|1026.86
#2014-10-28|1027.57
#2014-10-29|1024.63
#2014-10-30|1029.56
#2014-10-31|1033.83
#2014-11-03|1041.93
#2014-11-04|1039.11
#2014-11-05|1039.11
#2014-11-06|1049.41
#2014-11-07|1050.54
#2014-11-10|1056.63
#2014-11-11|1054.90
#2014-11-12|1064.56
#2014-11-13|1062.11
#2014-11-14|1055.62
#2014-11-17|1060.42
#2014-11-18|1064.97
#2014-11-19|1071.06
#2014-11-20|1071.85
#2014-11-21|1074.95
#2014-11-24|1077.87
#2014-11-25|1080.86
#2014-11-26|1083.34
#2014-11-27| .
#2014-11-28|1099.92
#2014-12-01|1084.13
#2014-12-02|1086.23
#2014-12-03|1087.22
#2014-12-04|1086.77
#2014-12-05|1086.83
#2014-12-08|1080.13
#2014-12-09|1077.75
#2014-12-10|1072.50
#2014-12-11|1078.32
#2014-12-12|1070.61
#2014-12-15|1063.69
#2014-12-16|1050.56
#2014-12-17|1069.34
#2014-12-18|1088.98
#2014-12-19|1082.41
#2014-12-22|1088.09
#2014-12-23|1096.91
#2014-12-24|1094.85
#2014-12-25| .
#2014-12-26|1100.32
#2014-12-29|1103.50
#2014-12-30|1099.74
#2014-12-31|1090.25
#2015-01-01| .
#2015-01-02|1082.23
#2015-01-05|1067.19
#2015-01-06|1054.19
#2015-01-07|1070.04
#2015-01-08|1087.83
#2015-01-09|1077.62
#2015-01-12|1074.61
#2015-01-13|1072.89
#2015-01-14|1063.20
#2015-01-15|1050.86
#2015-01-16|1058.93
#2015-01-19| .
#2015-01-20|1057.22
#2015-01-21|1059.56
#2015-01-22|1079.56
#2015-01-23|1056.63
#2015-01-26|1052.07
#2015-01-27|1044.94
#2015-01-28|1036.26
#2015-01-29|1063.61
#2015-01-30|1036.00
#2015-02-02|1046.84
#2015-02-03|1061.80
#2015-02-04|1046.74
#2015-02-05|1059.64
#2015-02-06|1053.83
#2015-02-09|1046.74
#2015-02-10|1056.13
#2015-02-11|1055.24
#2015-02-12|1062.96
#2015-02-13|1073.91
#2015-02-16| .
#2015-02-17|1072.22
#2015-02-18|1076.41
#2015-02-19|1072.49
#2015-02-20|1082.74
#2015-02-23|1086.57
#2015-02-24|1088.96
#2015-02-25|1095.87
#2015-02-26|1097.42
#2015-02-27|1095.62
#2015-03-02|1104.24
#2015-03-03|1096.91
#2015-03-04|1093.04
#2015-03-05|1096.98
#2015-03-06|1076.61
#2015-03-09|1081.54
#2015-03-10|1064.65
#2015-03-11|1055.33
#2015-03-12|1067.57
#2015-03-13|1062.67
#2015-03-16|1069.23
#2015-03-17|1068.14
#2015-03-18|1079.27
#2015-03-19|1081.50
#2015-03-20|1102.12
#2015-03-23|1106.93
#2015-03-24|1100.42
#2015-03-25|1088.69
#2015-03-26|1082.80
#2015-03-27|1087.46
#2015-03-30|1096.80
#2015-03-31|1094.99
#2015-04-01|1091.54
#2015-04-02|1095.95
#2015-04-03| .
#2015-04-06|1104.08
#2015-04-07|1101.45
#2015-04-08|1108.01
#2015-04-09|1109.73
#2015-04-10|1104.45
#2015-04-13|1099.48
#2015-04-14|1103.50
#2015-04-15|1104.36
#2015-04-16|1106.54
#2015-04-17|1092.90
#2015-04-20|1097.61
#2015-04-21|1106.74
#2015-04-22|1104.16
#2015-04-23|1109.90
#2015-04-24|1104.22
#2015-04-27|1101.83
#2015-04-28|1093.36
#2015-04-29|1087.92
#2015-04-30|1074.86
#2015-05-01|1084.60
#2015-05-04|1085.03
#2015-05-05|1081.18
#2015-05-06|1079.68
#2015-05-07|1083.41
#2015-05-08|1091.55
#2015-05-11|1088.94
#2015-05-12|1083.99
#2015-05-13|1077.86
#2015-05-14|1090.75
#2015-05-15|1095.42
#2015-05-18|1098.59
#2015-05-19|1099.40
#2015-05-20|1097.41
#2015-05-21|1098.45
#2015-05-22|1097.22
#2015-05-25| .
#2015-05-26|1078.83
#2015-05-27|1076.25
#2015-05-28|1078.23
#2015-05-29|1071.23
#2015-06-01|1073.73
#2015-06-02|1075.36
#2015-06-03|1079.77
#2015-06-04|1073.00
#2015-06-05|1073.56
#2015-06-08|1069.38
#2015-06-09|1072.00
#2015-06-10|1083.71
#2015-06-11|1081.60
#2015-06-12|1078.62
#2015-06-15|1069.47
#2015-06-16|1081.67
#2015-06-17|1085.33
#2015-06-18|1098.25
#2015-06-19|1098.17
#2015-06-22|1102.48
#2015-06-23|1104.23
#2015-06-24|1095.38
#2015-06-25|1091.80
#2015-06-26|1105.28
#2015-06-29|1081.41
#2015-06-30|1083.24
#2015-07-01|1099.08
#2015-07-02|1100.74
#2015-07-03| .
#2015-07-06|1094.92
#2015-07-07|1108.79
#2015-07-08|1089.43
#2015-07-09|1089.68
#2015-07-10|1101.57
#2015-07-13|1120.29
#2015-07-14|1118.33
#2015-07-15|1113.14
#2015-07-16|1115.82
#2015-07-17|1115.17
#2015-07-20|1119.68
#2015-07-21|1117.51
#2015-07-22|1120.93
#2015-07-23|1123.79
#2015-07-24|1118.30
#2015-07-27|1112.15
#2015-07-28|1128.37
#2015-07-29|1138.03
#2015-07-30|1138.70
#2015-07-31|1136.03
#2015-08-03|1129.34
#2015-08-04|1135.42
#2015-08-05|1145.88
#2015-08-06|1133.12
#2015-08-07|1132.65
#2015-08-10|1139.56
#2015-08-11|1131.91
#2015-08-12|1120.86
#2015-08-13|1123.45
#2015-08-14|1129.13
#2015-08-17|1126.77
#2015-08-18|1127.06
#2015-08-19|1120.76
#2015-08-20|1099.64
#2015-08-21|1065.40
#2015-08-24|1021.83
#2015-08-25|1011.18
#2015-08-26|1047.65
#2015-08-27|1074.90
#2015-08-28|1076.48
#2015-08-31|1070.72
#2015-09-01|1043.17
#2015-09-02|1060.15
#2015-09-03|1066.39
#2015-09-04|1048.88
#2015-09-07| .
#2015-09-08|1071.84
#2015-09-09|1051.49
#2015-09-10|1050.83
#2015-09-11|1055.57
#2015-09-14|1053.12
#2015-09-15|1067.27
#2015-09-16|1085.13
#2015-09-17|1087.72
#2015-09-18|1075.46
#2015-09-21|1086.30
#2015-09-22|1075.94
#2015-09-23|1071.30
#2015-09-24|1070.11
#2015-09-25|1096.81
#2015-09-28|1069.02
#2015-09-29|1061.33
#2015-09-30|1085.94
#2015-10-01|1088.16
#2015-10-02|1099.59
#2015-10-05|1114.23
#2015-10-06|1101.89
#2015-10-07|1100.49
#2015-10-08|1119.74
#2015-10-09|1123.23
#2015-10-12|1128.10
#2015-10-13|1119.08
#2015-10-14|1113.19
#2015-10-15|1127.93
#2015-10-16|1138.89
#2015-10-19|1144.03
#2015-10-20|1141.30
#2015-10-21|1138.28
#2015-10-22|1147.38
#2015-10-23|1116.65
#2015-10-26|1122.50
#2015-10-27|1122.67
#2015-10-28|1127.69
#2015-10-29|1135.42
#2015-10-30|1120.42
#2015-11-02|1135.89
#2015-11-03|1141.48
#2015-11-04|1131.41
#2015-11-05|1143.97
#2015-11-06|1134.08
#2015-11-09|1119.34
#2015-11-10|1125.84
#2015-11-11|1108.77
#2015-11-12|1094.57
#2015-11-13|1064.56
#2015-11-16|1080.12
#2015-11-17|1069.00
#2015-11-18|1091.54
#2015-11-19|1097.07
#2015-11-20|1116.34
#2015-11-23|1125.85
#2015-11-24|1127.72
#2015-11-25|1129.58
#2015-11-26| .
#2015-11-27|1126.27
#2015-11-30|1109.17
#2015-12-01|1119.70
#2015-12-02|1115.67
#2015-12-03|1093.37
#2015-12-04|1114.62
#2015-12-07|1114.97
#2015-12-08|1114.41
#2015-12-09|1099.61
#2015-12-10|1099.57
#2015-12-11|1079.27
#2015-12-14|1092.68
#2015-12-15|1102.77
#2015-12-16|1121.66
#2015-12-17|1110.69
#2015-12-18|1092.78
#2015-12-21|1100.04
#2015-12-22|1110.31
#2015-12-23|1110.88
#2015-12-24|1101.61
#2015-12-25| .
#2015-12-28|1105.38
#2015-12-29|1117.57
#2015-12-30|1108.46
#2015-12-31|1096.62
#2016-01-01| .
#2016-01-04|1082.16
#2016-01-05|1093.49
#2016-01-06|1078.96
#2016-01-07|1060.38
#2016-01-08|1041.86
#2016-01-11|1043.45
#2016-01-12|1053.30
#2016-01-13|1038.66
#2016-01-14|1040.28
#2016-01-15|1027.45
#2016-01-18| .
#2016-01-19|1031.78
#2016-01-20|1026.93
#2016-01-21|1049.12
#2016-01-22|1063.08
#2016-01-25|1046.33
#2016-01-26|1061.27
#2016-01-27|1053.32
#2016-01-28|1081.73
#2016-01-29|1109.69
#2016-02-01|1113.35
#2016-02-02|1101.27
#2016-02-03|1110.65
#2016-02-04|1086.46
#2016-02-05|1060.60
#2016-02-08|1039.04
#2016-02-09|1041.57
#2016-02-10|1049.34
#2016-02-11|1029.87
#2016-02-12|1053.82
#2016-02-15| .
#2016-02-16|1069.32
#2016-02-17|1088.47
#2016-02-18|1088.42
#2016-02-19|1086.92
#2016-02-22|1099.90
#2016-02-23|1098.10
#2016-02-24|1104.21
#2016-02-25|1128.11
#2016-02-26|1121.97
#2016-02-29|1114.33
#2016-03-01|1136.84
#2016-03-02|1132.46
#2016-03-03|1133.08
#2016-03-04|1135.70
#2016-03-07|1122.65
#2016-03-08|1118.72
#2016-03-09|1112.79
#2016-03-10|1118.15
#2016-03-11|1133.00
#2016-03-14|1136.58
#2016-03-15|1138.58
#2016-03-16|1138.94
#2016-03-17|1157.25
#2016-03-18|1158.94
#2016-03-21|1167.74
#2016-03-22|1156.74
#2016-03-23|1141.71
#2016-03-24|1138.96
#2016-03-25| .
#2016-03-28|1142.02
#2016-03-29|1148.84
#2016-03-30|1157.57
#2016-03-31|1150.62
#2016-04-01|1158.32
#2016-04-04|1144.30
#2016-04-05|1138.70
#2016-04-06|1149.53
#2016-04-07|1144.37
#2016-04-08|1136.24
#2016-04-11|1125.39
#2016-04-12|1131.79
#2016-04-13|1137.56
#2016-04-14|1136.47
#2016-04-15|1141.41
#2016-04-18|1146.09
#2016-04-19|1149.77
#2016-04-20|1144.61
#2016-04-21|1134.73
#2016-04-22|1126.73
#2016-04-25|1124.09
#2016-04-26|1126.00
#2016-04-27|1127.42
#2016-04-28|1131.15
#2016-04-29|1127.47
#2016-05-02|1142.56
#2016-05-03|1134.62
#2016-05-04|1130.71
#2016-05-05|1119.04
#2016-05-06|1121.78
#2016-05-09|1125.68
#2016-05-10|1132.90
#2016-05-11|1103.79
#2016-05-12|1114.29
#2016-05-13|1100.70
#2016-05-16|1104.82
#2016-05-17|1094.43
#2016-05-18|1082.84
#2016-05-19|1092.47
#2016-05-20|1092.90
#2016-05-23|1088.74
#2016-05-24|1099.78
#2016-05-25|1097.96
#2016-05-26|1098.40
#2016-05-27|1102.96
#2016-05-30| .
#2016-05-31|1094.88
#2016-06-01|1100.06
#2016-06-02|1102.74
#2016-06-03|1098.70
#2016-06-06|1103.46
#2016-06-07|1100.91
#2016-06-08|1106.29
#2016-06-09|1111.92
#2016-06-10|1108.51
#2016-06-13|1101.05
#2016-06-14|1099.53
#2016-06-15|1102.90
#2016-06-16|1100.45
#2016-06-17|1103.11
#2016-06-20|1113.65
#2016-06-21|1118.60
#2016-06-22|1117.42
#2016-06-23|1122.40
#2016-06-24|1082.52
#2016-06-27|1063.00
#2016-06-28|1084.66
#2016-06-29|1109.16
#2016-06-30|1121.46
#2016-07-01|1124.69
#2016-07-04| .
#2016-07-05|1118.31
#2016-07-06|1124.22
#2016-07-07|1124.64
#2016-07-08|1141.50
#2016-07-11|1145.01
#2016-07-12|1152.67
#2016-07-13|1154.06
#2016-07-14|1158.11
#2016-07-15|1155.36
#2016-07-18|1153.57
#2016-07-19|1152.96
#2016-07-20|1152.35
#2016-07-21|1144.63
#2016-07-22|1143.69
#2016-07-25|1142.35
#2016-07-26|1134.64
#2016-07-27|1120.88
#2016-07-28|1116.43
#2016-07-29|1124.23
#2016-08-01|1128.23
#2016-08-02|1113.54
#2016-08-03|1108.17
#2016-08-04|1113.59
#2016-08-05|1121.68
#2016-08-08|1121.44
#2016-08-09|1118.35
#2016-08-10|1118.97
#2016-08-11|1134.51
#2016-08-12|1133.48
#2016-08-15|1136.56
#2016-08-16|1131.79
#2016-08-17|1131.70
#2016-08-18|1136.95
#2016-08-19|1145.00
#2016-08-22|1142.28
#2016-08-23|1152.84
#2016-08-24|1151.15
#2016-08-25|1145.21
#2016-08-26|1140.72
#2016-08-29|1142.05
#2016-08-30|1131.10
#2016-08-31|1124.66
#2016-09-01|1128.92
#2016-09-02|1126.86
#2016-09-05| .
#2016-09-06|1124.48
#2016-09-07|1122.64
#2016-09-08|1105.77
#2016-09-09|1083.06
#2016-09-12|1101.26
#2016-09-13|1085.99
#2016-09-14|1082.29
#2016-09-15|1084.75
#2016-09-16|1080.68
#2016-09-19|1082.53
#2016-09-20|1082.67
#2016-09-21|1093.07
#2016-09-22|1100.30
#2016-09-23|1095.27
#2016-09-26|1083.52
#2016-09-27|1092.86
#2016-09-28|1082.30
#2016-09-29|1070.54
#2016-09-30|1082.43
#2016-10-03|1079.57
#2016-10-04|1071.42
#2016-10-05|1068.80
#2016-10-06|1070.22
#2016-10-07|1067.80
#2016-10-10|1067.44
#2016-10-11|1062.24
#2016-10-12|1068.40
#2016-10-13|1062.50
#2016-10-14|1057.21
#2016-10-17|1049.75
#2016-10-18|1052.58
#2016-10-19|1057.69
#2016-10-20|1051.99
#2016-10-21|1049.04
#2016-10-24|1040.38
#2016-10-25|1026.34
#2016-10-26|1030.63
#2016-10-27|1027.60
#2016-10-28|1034.46
#2016-10-31|1026.07
#2016-11-01|1018.78
#2016-11-02|1012.90
#2016-11-03|1005.47
#2016-11-04|1002.04
#2016-11-07|1020.11
#2016-11-08|1025.60
#2016-11-09|1024.09
#2016-11-10|1007.54
#2016-11-11|1013.78
#2016-11-14|1008.82
#2016-11-15|1011.26
#2016-11-16|1012.08
#2016-11-17|1016.37
#2016-11-18|1004.49
#2016-11-21|1010.01
#2016-11-22|1018.93
#2016-11-23|1014.50
#2016-11-24| .
#2016-11-25|1019.56
#2016-11-28|1017.99
#2016-11-29|1011.18
#2016-11-30| 997.28
#2016-12-01| 999.95
#2016-12-02| 994.98
#2016-12-05|1008.73
#2016-12-06|1004.72
#2016-12-07|1023.19
#2016-12-08|1021.09
#2016-12-09|1024.86
#2016-12-12|1018.68
#2016-12-13|1024.35
#2016-12-14|1011.11
#2016-12-15|1002.94
#2016-12-16| 996.39
#2016-12-19| 993.08
#2016-12-20|1002.10
#2016-12-21|1004.52
#2016-12-22| 999.01
#2016-12-23| 996.11
#2016-12-26| .
#2016-12-27| 993.87
#2016-12-28| 989.20
#2016-12-29| 991.57
#2016-12-30| 985.60
#2017-01-02| .
#2017-01-03| 996.30
#2017-01-04|1010.84
#2017-01-05|1010.75
#2017-01-06|1018.65
#2017-01-09|1007.73
#2017-01-10|1004.02
#2017-01-11| 998.85
#2017-01-12| 998.95
#2017-01-13| 999.84
#2017-01-16| .
#2017-01-17|1016.70
#2017-01-18|1011.65
#2017-01-19|1005.75
#2017-01-20|1013.32
#2017-01-23|1013.10
#2017-01-24|1027.78
#2017-01-25|1035.07
#2017-01-26|1030.26
#2017-01-27|1007.59
#2017-01-30|1008.05
#2017-01-31|1001.13
#2017-02-01| 997.37
#2017-02-02| 996.20
#2017-02-03| 987.21
#2017-02-06| 988.25
#2017-02-07| 990.46
#2017-02-08|1000.76
#2017-02-09|1012.51
#2017-02-10|1028.05
#2017-02-13|1025.27
#2017-02-14|1029.89
#2017-02-15|1036.34
#2017-02-16|1036.31
#2017-02-17|1061.55
#2017-02-20| .
#2017-02-21|1072.29
#2017-02-22|1080.30
#2017-02-23|1075.86
#2017-02-24|1076.77
#2017-02-27|1070.91
#2017-02-28|1064.06
#2017-03-01|1073.40
#2017-03-02|1076.88
#2017-03-03|1066.65
#2017-03-06|1066.81
#2017-03-07|1063.16
#2017-03-08|1063.54
#2017-03-09|1062.52
#2017-03-10|1071.84
#2017-03-13|1071.30
#2017-03-14|1073.50
#2017-03-15|1083.02
#2017-03-16|1083.86
#2017-03-17|1083.24
#2017-03-20|1086.56
#2017-03-21|1077.80
#2017-03-22|1054.90
#2017-03-23|1067.55
#2017-03-24|1073.88
#2017-03-27|1072.62
#2017-03-28|1081.95
#2017-03-29|1084.48
#2017-03-30|1074.29
#2017-03-31|1071.48
#2017-04-03|1067.71
#2017-04-04|1062.05
#2017-04-05|1061.37
#2017-04-06|1062.69
#2017-04-07|1061.58
#2017-04-10|1063.83
#2017-04-11|1065.86
#2017-04-12|1071.37
#2017-04-13|1067.14
#2017-04-14| .
#2017-04-17|1076.08
#2017-04-18|1077.49
#2017-04-19|1073.57
#2017-04-20|1076.77
#2017-04-21|1066.03
#2017-04-24|1070.54
#2017-04-25|1078.64
#2017-04-26|1072.52
#2017-04-27|1078.35
#2017-04-28|1064.95
#2017-05-01|1057.65
#2017-05-02|1057.52
#2017-05-03|1055.23
#2017-05-04|1061.84
#2017-05-05|1062.60
#2017-05-08|1066.68
#2017-05-09|1072.68
#2017-05-10|1078.51
#2017-05-11|1068.89
#2017-05-12|1062.55
#2017-05-15|1060.44
#2017-05-16|1047.23
#2017-05-17|1053.05
#2017-05-18|1043.78
#2017-05-19|1051.42
#2017-05-22|1050.21
#2017-05-23|1051.43
#2017-05-24|1055.20
#2017-05-25|1063.64
#2017-05-26|1067.75
#2017-05-29| .
#2017-05-30|1070.70
#2017-05-31|1073.54
#2017-06-01|1075.29
#2017-06-02|1083.70
#2017-06-05|1085.50
#2017-06-06|1080.47
#2017-06-07|1085.46
#2017-06-08|1077.70
#2017-06-09|1086.72
#2017-06-12|1092.87
#2017-06-13|1096.30
#2017-06-14|1101.53
#2017-06-15|1092.08
#2017-06-16|1080.77
#2017-06-19|1092.97
#2017-06-20|1081.66
#2017-06-21|1084.16
#2017-06-22|1086.29
#2017-06-23|1094.17
#2017-06-26|1100.33
#2017-06-27|1093.33
#2017-06-28|1095.68
#2017-06-29|1086.75
#2017-06-30|1120.62
#2017-07-03|1119.08
#2017-07-04| .
#2017-07-05|1110.22
#2017-07-06|1096.31
#2017-07-07|1104.04
#2017-07-10|1105.83
#2017-07-11|1095.09
#2017-07-12|1094.11
#2017-07-13|1093.19
#2017-07-14|1097.13
#2017-07-17|1098.55
#2017-07-18|1096.25
#2017-07-19|1099.47
#2017-07-20|1107.89
#2017-07-21|1122.41
#2017-07-24|1108.47
#2017-07-25|1118.85
#2017-07-26|1111.91
#2017-07-27|1113.90
#2017-07-28|1115.71
#2017-07-31|1116.37
#2017-08-01|1115.27
#2017-08-02|1113.79
#2017-08-03|1116.71
#2017-08-04|1116.34
#2017-08-07|1120.67
#2017-08-08|1122.85
#2017-08-09|1125.50
#2017-08-10|1112.81
#2017-08-11|1110.86
#2017-08-14|1122.72
#2017-08-15|1109.59
#2017-08-16|1111.16
#2017-08-17|1097.14
#2017-08-18|1084.34
#2017-08-21|1081.24
#2017-08-22|1081.22
#2017-08-23|1073.98
#2017-08-24|1076.58
#2017-08-25|1082.01
#2017-08-28|1080.11
#2017-08-29|1075.34
#2017-08-30|1070.96
#2017-08-31|1079.45
#2017-09-01|1085.12
#2017-09-04| .
#2017-09-05|1082.67
#2017-09-06|1080.82
#2017-09-07|1077.29
#2017-09-08|1075.31
#2017-09-11|1086.04
#2017-09-12|1089.71
#2017-09-13|1090.69
#2017-09-14|1092.09
#2017-09-15|1093.58
#2017-09-18|1090.61
#2017-09-19|1089.98
#2017-09-20|1086.10
#2017-09-21|1073.42
#2017-09-22|1072.71
#2017-09-25|1077.59
#2017-09-26|1084.66
#2017-09-27|1079.63
#2017-09-28|1077.48
#2017-09-29|1075.95
#2017-10-02|1077.14
#2017-10-03|1069.59
#2017-10-04|1078.42
#2017-10-05|1081.05
#2017-10-06|1079.56
#2017-10-09|1069.38
#2017-10-10|1074.69
#2017-10-11|1077.21
#2017-10-12|1077.39
#2017-10-13|1083.10
#2017-10-16|1083.16
#2017-10-17|1082.54
#2017-10-18|1081.10
#2017-10-19|1076.75
#2017-10-20|1082.83
#2017-10-23|1086.39
#2017-10-24|1086.08
#2017-10-25|1093.07
#2017-10-26|1104.01
#2017-10-27|1093.89
#2017-10-30|1082.76
#2017-10-31|1083.30
#2017-11-01|1091.91
#2017-11-02|1086.33
#2017-11-03|1083.95
#2017-11-06|1084.74
#2017-11-07|1083.21
#2017-11-08|1098.33
#2017-11-09|1103.58
#2017-11-10|1108.23
#2017-11-13|1112.64
#2017-11-14|1111.05
#2017-11-15|1108.52
#2017-11-16|1118.34
#2017-11-17|1129.08
#2017-11-20|1136.27
#2017-11-21|1138.56
#2017-11-22|1136.34
#2017-11-23| .
#2017-11-24|1139.89
#2017-11-27|1140.17
#2017-11-28|1146.73
#2017-11-29|1152.66
#2017-11-30|1154.57
#2017-12-01|1153.91
#2017-12-04|1165.00
#2017-12-05|1162.66
#2017-12-06|1158.70
#2017-12-07|1160.53
#2017-12-08|1170.03
#2017-12-11|1168.09
#2017-12-12|1165.05
#2017-12-13|1185.46
#2017-12-14|1186.86
#2017-12-15|1199.72
#2017-12-18|1203.31
#2017-12-19|1201.07
#2017-12-20|1196.12
#2017-12-21|1204.38
#2017-12-22|1200.08
#2017-12-25| .
#2017-12-26|1208.78
#2017-12-27|1204.12
#2017-12-28|1200.40
#2017-12-29|1197.19
#2018-01-01| .
#2018-01-02|1203.26
#2018-01-03|1199.56
#2018-01-04|1207.73
#2018-01-05|1211.63
#2018-01-08|1220.24
#2018-01-09|1212.69
#2018-01-10|1206.31
#2018-01-11|1205.54
#2018-01-12|1209.78
#2018-01-15| .
#2018-01-16|1201.75
#2018-01-17|1218.95
#2018-01-18|1218.69
#2018-01-19|1248.37
#2018-01-22|1249.27
#2018-01-23|1257.07
#2018-01-24|1263.31
#2018-01-25|1268.82
#2018-01-26|1257.87
#2018-01-29|1252.79
#2018-01-30|1249.43
#2018-01-31|1246.38
#2018-02-01|1238.26
#2018-02-02|1224.22
#2018-02-05|1185.48
#2018-02-06|1205.15
#2018-02-07|1206.88
#2018-02-08|1173.99
#2018-02-09|1198.62
#2018-02-12|1212.85
#2018-02-13|1218.22
#2018-02-14|1237.49
#2018-02-15|1250.58
#2018-02-16|1236.38
#2018-02-19| .
#2018-02-20|1219.01
#2018-02-21|1212.37
#2018-02-22|1216.12
#2018-02-23|1230.48
#2018-02-26|1245.69
#2018-02-27|1221.37
#2018-02-28|1206.15
#2018-03-01|1199.56
#2018-03-02|1206.97
#2018-03-05|1207.77
#2018-03-06|1208.53
#2018-03-07|1200.32
#2018-03-08|1210.32
#2018-03-09|1221.44
#2018-03-12|1224.52
#2018-03-13|1220.25
#2018-03-14|1213.50
#2018-03-15|1210.29
#2018-03-16|1215.00
#2018-03-19|1208.89
#2018-03-20|1216.57
#2018-03-21|1205.52
#2018-03-22|1185.94
#2018-03-23|1178.87
#2018-03-26|1199.70
#2018-03-27|1202.81
#2018-03-28|1205.43
#2018-03-29|1221.22
#2018-03-30| .
#2018-04-02|1191.42
#2018-04-03|1216.70
#2018-04-04|1238.47
#2018-04-05|1251.63
#2018-04-06|1231.57
#2018-04-09|1227.66
#2018-04-10|1235.17
#2018-04-11|1231.83
#2018-04-12|1233.48
#2018-04-13|1224.93
#2018-04-16|1232.24
#2018-04-17|1237.78
#2018-04-18|1226.94
#2018-04-19|1210.47
#2018-04-20|1189.13
#2018-04-23|1190.66
#2018-04-24|1192.61
#2018-04-25|1193.24
#2018-04-26|1207.77
#2018-04-27|1221.88
#2018-04-30|1207.11
#2018-05-01|1192.38
#2018-05-02|1169.09
#2018-05-03|1160.50
#2018-05-04|1170.65
#2018-05-07|1172.58
#2018-05-08|1167.52
#2018-05-09|1166.98
#2018-05-10|1170.11
#2018-05-11|1176.92
#2018-05-14|1176.49
#2018-05-15|1181.63
#2018-05-16|1201.21
#2018-05-17|1200.93
#2018-05-18|1202.09
#2018-05-21|1207.86
#2018-05-22|1205.74
#2018-05-23|1215.85
#2018-05-24|1220.77
#2018-05-25|1227.27
#2018-05-28| .
#2018-05-29|1215.18
#2018-05-30|1229.93
#2018-05-31|1212.58
#2018-06-01|1218.26
#2018-06-04|1231.58
#2018-06-05|1232.04
#2018-06-06|1240.54
#2018-06-07|1246.28
#2018-06-08|1257.39
#2018-06-11|1258.66
#2018-06-12|1260.90
#2018-06-13|1250.58
#2018-06-14|1253.38
#2018-06-15|1269.87
#2018-06-18|1261.06
#2018-06-19|1254.21
#2018-06-20|1254.93
#2018-06-21|1246.13
#2018-06-22|1244.61
#2018-06-25|1236.19
#2018-06-26|1241.37
#2018-06-27|1227.34
#2018-06-28|1231.60
#2018-06-29|1270.20
#2018-07-02|1260.96
#2018-07-03|1249.76
#2018-07-04| .
#2018-07-05|1259.71
#2018-07-06|1259.64
#2018-07-09|1261.15
#2018-07-10|1269.23
#2018-07-11|1258.12
#2018-07-12|1257.51
#2018-07-13|1264.49
#2018-07-16|1272.58
#2018-07-17|1276.91
#2018-07-18|1264.70
#2018-07-19|1272.74
#2018-07-20|1278.10
#2018-07-23|1276.34
#2018-07-24|1262.69
#2018-07-25|1279.40
#2018-07-26|1290.99
#2018-07-27|1272.63
#2018-07-30|1263.47
#2018-07-31|1279.79
#2018-08-01|1266.09
#2018-08-02|1286.06
#2018-08-03|1290.51
#2018-08-06|1295.46
#2018-08-07|1298.22
#2018-08-08|1295.24
#2018-08-09|1297.30
#2018-08-10|1291.06
#2018-08-13|1283.05
#2018-08-14|1293.96
#2018-08-15|1290.53
#2018-08-16|1296.53
#2018-08-17|1304.70
#2018-08-20|1325.41
#2018-08-21|1322.14
#2018-08-22|1314.81
#2018-08-23|1311.16
#2018-08-24|1311.98
#2018-08-27|1314.77
#2018-08-28|1318.95
#2018-08-29|1321.07
#2018-08-30|1299.39
#2018-08-31|1308.60
#2018-09-03| .
#2018-09-04|1284.81
#2018-09-05|1292.38
#2018-09-06|1296.11
#2018-09-07|1289.37
#2018-09-10|1303.24
#2018-09-11|1305.44
#2018-09-12|1313.97
#2018-09-13|1316.83
#2018-09-14|1315.79
#2018-09-17|1318.56
#2018-09-18|1329.81
#2018-09-19|1322.21
#2018-09-20|1337.36
#2018-09-21|1341.39
#2018-09-24|1323.34
#2018-09-25|1317.90
#2018-09-26|1318.44
#2018-09-27|1325.39
#2018-09-28|1330.93
#2018-10-01|1328.13
#2018-10-02|1314.99
#2018-10-03|1307.94
#2018-10-04|1274.47
#2018-10-05|1274.28
#2018-10-08|1282.83
#2018-10-09|1281.94
#2018-10-10|1215.37
#2018-10-11|1195.90
#2018-10-12|1210.59
#2018-10-15|1208.51
#2018-10-16|1232.27
#2018-10-17|1226.47
#2018-10-18|1212.15
#2018-10-19|1194.72
#2018-10-22|1192.47
#2018-10-23|1179.43
#2018-10-24|1173.25
#2018-10-25|1180.44
#2018-10-26|1153.73
#2018-10-29|1153.90
#2018-10-30|1194.83
#2018-10-31|1199.17
#2018-11-01|1224.18
#2018-11-02|1225.23
#2018-11-05|1234.43
#2018-11-06|1226.12
#2018-11-07|1232.92
#2018-11-08|1229.85
#2018-11-09|1226.09
#2018-11-12|1209.61
#2018-11-13|1211.77
#2018-11-14|1218.62
#2018-11-15|1211.76
#2018-11-16|1211.20
#2018-11-19|1186.89
#2018-11-20|1172.91
#2018-11-21|1182.23
#2018-11-22| .
#2018-11-23|1177.39
#2018-11-26|1194.72
#2018-11-27|1188.71
#2018-11-28|1204.41
#2018-11-29|1204.29
#2018-11-30|1217.38
#2018-12-03|1245.59
#2018-12-04|1210.25
#2018-12-05| .
#2018-12-06|1207.25
#2018-12-07|1178.23
#2018-12-10|1176.56
#2018-12-11|1187.32
#2018-12-12|1190.49
#2018-12-13|1182.52
#2018-12-14|1170.24
#2018-12-17|1133.73
#2018-12-18|1140.46
#2018-12-19|1118.78
#2018-12-20|1099.56
#2018-12-21|1119.33
#2018-12-24|1069.38
#2018-12-25| .
#2018-12-26|1122.15
#2018-12-27|1131.84
#2018-12-28|1130.14
#2018-12-31|1138.76
#2019-01-01| .
#2019-01-02|1138.46
#2019-01-03|1115.25
#2019-01-04|1142.13
#2019-01-07|1159.16
#2019-01-08|1175.14
#2019-01-09|1174.29
#2019-01-10|1171.25
#2019-01-11|1171.50
#2019-01-14|1167.44
#2019-01-15|1179.83
#2019-01-16|1174.43
#2019-01-17|1188.49
#2019-01-18|1220.09
#2019-01-21| .
#2019-01-22|1210.28
#2019-01-23|1209.60
#2019-01-24|1207.84
#2019-01-25|1211.16
#2019-01-28|1217.44
#2019-01-29|1218.30
#2019-01-30|1230.22
#2019-01-31|1242.51
#2019-02-01|1242.46
#2019-02-04|1247.78
#2019-02-05|1269.66
#2019-02-06|1273.52
#2019-02-07|1267.33
#2019-02-08|1281.88
#2019-02-11|1292.69
#2019-02-12|1304.46
#2019-02-13|1308.89
#2019-02-14|1300.79
#2019-02-15|1313.53
#2019-02-18| .
#2019-02-19|1311.93
#2019-02-20|1312.00
#2019-02-21|1309.78
#2019-02-22|1319.92
#2019-02-25|1319.60
#2019-02-26|1320.37
#2019-02-27|1320.98
#2019-02-28|1315.72
#2019-03-01|1324.72
#2019-03-04|1311.80
#2019-03-05|1308.35
#2019-03-06|1300.75
#2019-03-07|1300.83
#2019-03-08|1297.84
#2019-03-11|1311.54
#2019-03-12|1310.15
#2019-03-13|1317.49
#2019-03-14|1320.98
#2019-03-15|1326.50
#2019-03-18|1332.89
#2019-03-19|1329.93
#2019-03-20|1313.23
#2019-03-21|1330.14
#2019-03-22|1289.08
#2019-03-25|1294.62
#2019-03-26|1307.74
#2019-03-27|1311.45
#2019-03-28|1330.23
#2019-03-29|1333.89
#2019-04-01|1339.10
#2019-04-02|1330.73
#2019-04-03|1331.13
#2019-04-04|1341.32
#2019-04-05|1342.17
#2019-04-08|1339.67
#2019-04-09|1331.65
#2019-04-10|1340.21
#2019-04-11|1343.17
#2019-04-12|1356.39
#2019-04-15|1358.74
#2019-04-16|1371.36
#2019-04-17|1380.27
#2019-04-18|1384.74
#2019-04-19| .
#2019-04-22|1379.35
#2019-04-23|1374.60
#2019-04-24|1379.90
#2019-04-25|1370.55
#2019-04-26|1390.31
#2019-04-29|1389.79
#2019-04-30|1394.97
#2019-05-01|1371.76
#2019-05-02|1374.65
#2019-05-03|1384.69
#2019-05-06|1365.46
#2019-05-07|1345.75
#2019-05-08|1347.85
#2019-05-09|1348.94
#2019-05-10|1351.58
#2019-05-13|1331.00
#2019-05-14|1339.48
#2019-05-15|1348.11
#2019-05-16|1356.38
#2019-05-17|1353.12
#2019-05-20|1343.61
#2019-05-21|1353.66
#2019-05-22|1348.70
#2019-05-23|1338.12
#2019-05-24|1333.44
#2019-05-27| .
#2019-05-28|1319.51
#2019-05-29|1298.74
#2019-05-30|1302.57
#2019-05-31|1278.87
#2019-06-03|1298.97
#2019-06-04|1334.52
#2019-06-05|1349.99
#2019-06-06|1355.18
#2019-06-07|1371.85
#2019-06-10|1367.44
#2019-06-11|1371.95
#2019-06-12|1367.07
#2019-06-13|1380.56
#2019-06-14|1381.87
#2019-06-17|1375.22
#2019-06-18|1389.49
#2019-06-19|1385.67
#2019-06-20|1400.11
#2019-06-21|1398.67
#2019-06-24|1396.33
#2019-06-25|1378.27
#2019-06-26|1370.40
#2019-06-27|1377.52
#2019-06-28|1381.60
#2019-07-01|1389.72
#2019-07-02|1387.28
#2019-07-03|1406.58
#2019-07-04| .
#2019-07-05|1403.64
#2019-07-08|1415.69
#2019-07-09|1403.92
#2019-07-10|1400.69
#2019-07-11|1410.15
#2019-07-12|1424.23
#2019-07-15|1426.28
#2019-07-16|1426.66
#2019-07-17|1410.70
#2019-07-18|1411.57
#2019-07-19|1403.33
#2019-07-22|1390.67
#2019-07-23|1401.38
#2019-07-24|1401.47
#2019-07-25|1408.29
#2019-07-26|1415.17
#2019-07-29|1424.30
#2019-07-30|1409.68
#2019-07-31|1382.49
#2019-08-01|1346.97
#2019-08-02|1335.31
#2019-08-05|1295.36
#2019-08-06|1320.29
#2019-08-07|1327.28
#2019-08-08|1351.98
#2019-08-09|1336.84
#2019-08-12|1319.57
#2019-08-13|1339.98
#2019-08-14|1300.66
#2019-08-15|1287.19
#2019-08-16|1304.71
#2019-08-19|1338.10
#2019-08-20|1329.04
#2019-08-21|1348.16
#2019-08-22|1352.78
#2019-08-23|1313.99
#2019-08-26|1334.27
#2019-08-27|1336.02
#2019-08-28|1353.51
#2019-08-29|1371.10
#2019-08-30|1360.16
#2019-09-02| .
#2019-09-03|1358.48
#2019-09-04|1381.38
#2019-09-05|1403.67
#2019-09-06|1409.13
#2019-09-09|1404.85
#2019-09-10|1387.41
#2019-09-11|1393.60
#2019-09-12|1397.76
#2019-09-13|1385.09
#2019-09-16|1369.67
#2019-09-17|1370.96
#2019-09-18|1377.03
#2019-09-19|1374.18
#2019-09-20|1365.70
#2019-09-23|1379.74
#2019-09-24|1381.03
#2019-09-25|1399.79
#2019-09-26|1416.22
#2019-09-27|1423.98
#2019-09-30|1438.28
#2019-10-01|1418.42
#2019-10-02|1394.19
#2019-10-03|1403.68
#2019-10-04|1422.10
#2019-10-07|1415.02
#2019-10-08|1389.69
#2019-10-09|1398.75
#2019-10-10|1403.49
#2019-10-11|1419.95
#2019-10-14|1415.53
#2019-10-15|1410.37
#2019-10-16|1411.91
#2019-10-17|1415.26
#2019-10-18|1417.14
#2019-10-21|1427.54
#2019-10-22|1411.87
#2019-10-23|1398.14
#2019-10-24|1398.44
#2019-10-25|1386.81
#2019-10-28|1374.91
#2019-10-29|1369.84
#2019-10-30|1382.27
#2019-10-31|1368.44
#2019-11-01|1363.69
#2019-11-04|1353.33
#2019-11-05|1365.37
#2019-11-06|1369.83
#2019-11-07|1381.42
#2019-11-08|1378.53
#2019-11-11|1377.46
#2019-11-12|1370.95
#2019-11-13|1381.90
#2019-11-14|1385.08
#2019-11-15|1395.42
#2019-11-18|1407.18
#2019-11-19|1403.30
#2019-11-20|1398.24
#2019-11-21|1384.64
#2019-11-22|1397.15
#2019-11-25|1399.14
#2019-11-26|1409.85
#2019-11-27|1421.14
#2019-11-28|1421.14
#2019-11-29|1416.18
#2019-12-02|1411.70
#2019-12-03|1395.89
#2019-12-04|1418.30
#2019-12-05|1430.90
#2019-12-06|1442.70
#2019-12-09|1445.98
#2019-12-10|1441.49
#2019-12-11|1443.97
#2019-12-12|1452.14
#2019-12-13|1458.07
#2019-12-16|1468.32
#2019-12-17|1468.01
#2019-12-18|1482.26
#2019-12-19|1488.30
#2019-12-20|1491.64
#2019-12-23|1490.22
#2019-12-24|1490.27
#2019-12-25| .
#2019-12-26|1496.65
#2019-12-27|1504.66
#2019-12-30|1495.14
#2019-12-31|1500.42
#2020-01-01| .
#2020-01-02|1500.92
#2020-01-03|1496.19
#2020-01-06|1499.75
#2020-01-07|1493.80
#2020-01-08|1498.30
#2020-01-09|1502.92
#2020-01-10|1498.64
#2020-01-13|1510.50
#2020-01-14|1520.04
#2020-01-15|1523.94
#2020-01-16|1529.26
#2020-01-17|1537.56
#2020-01-20| .
#2020-01-21|1534.59
#2020-01-22|1526.90
#2020-01-23|1504.26
#2020-01-24|1489.29
#2020-01-27|1465.28
#2020-01-28|1469.61
#2020-01-29|1464.23
#2020-01-30|1461.62
#2020-01-31|1455.76
#2020-02-03|1476.17
#2020-02-04|1498.98
#2020-02-05|1505.57
#2020-02-06|1512.98
#2020-02-07|1500.89
#2020-02-10|1510.22
#2020-02-11|1500.99
#2020-02-12|1524.94
#2020-02-13|1526.52
#2020-02-14|1529.66
#2020-02-17| .
#2020-02-18|1510.24
#2020-02-19|1512.47
#2020-02-20|1510.32
#2020-02-21|1494.59
#2020-02-24|1440.55
#2020-02-25|1399.66
#2020-02-26|1383.98
#2020-02-27|1337.27
#2020-02-28|1329.37
#2020-03-02|1392.55
#2020-03-03|1365.55
#2020-03-04|1417.66
#2020-03-05|1368.38
#2020-03-06|1357.83
#2020-03-09|1280.72
#2020-03-10|1326.06
#2020-03-11|1255.40
#2020-03-12|1127.78
#2020-03-13|1198.59
#2020-03-16|1078.94
#2020-03-17|1152.23
#2020-03-18|1109.06
#2020-03-19|1108.86
#2020-03-20|1050.91
#2020-03-23| 995.74
#2020-03-24|1088.96
#2020-03-25|1137.95
#2020-03-26|1207.82
#2020-03-27|1184.07
#2020-03-30|1216.58
#2020-03-31|1179.36
#2020-04-01|1132.06
#2020-04-02|1148.11
#2020-04-03|1142.88
#2020-04-06|1214.67
#2020-04-07|1216.51
#2020-04-08|1238.34
#2020-04-09|1249.26
#2020-04-10|1249.26
#2020-04-13|1225.60
#2020-04-14|1273.77
#2020-04-15|1235.66
#2020-04-16|1246.75
#2020-04-17|1293.22
#2020-04-20|1261.69
#2020-04-21|1228.77
#2020-04-22|1259.30
#2020-04-23|1247.19
#2020-04-24|1261.17
#2020-04-27|1275.01
#2020-04-28|1284.45
#2020-04-29|1288.21
#2020-04-30|1271.38
#2020-05-01|1242.43
#2020-05-04|1245.84
#2020-05-05|1251.85
#2020-05-06|1246.44
#2020-05-07|1258.02
#2020-05-08|1279.61
#2020-05-11|1272.33
#2020-05-12|1245.62
#2020-05-13|1215.45
#2020-05-14|1220.49
#2020-05-15|1231.92
#2020-05-18|1279.95
#2020-05-19|1267.35
#2020-05-20|1291.02
#2020-05-21|1301.61
#2020-05-22|1303.41
#2020-05-25|1303.41
#2020-05-26|1330.88
#2020-05-27|1372.01
#2020-05-28|1360.09
#2020-05-29|1359.57
#2020-06-01|1376.90
#2020-06-02|1389.62
#2020-06-03|1421.92
#2020-06-04|1397.74
#2020-06-05|1429.66
#2020-06-08|1446.52
#2020-06-09|1420.83
#2020-06-10|1415.11
#2020-06-11|1344.08
#2020-06-12|1354.49
#2020-06-15|1369.40
#2020-06-16|1393.78
#2020-06-17|1389.62
#2020-06-18|1384.86
#2020-06-19|1362.77
#2020-06-22|1380.67
#2020-06-23|1394.36
#2020-06-24|1360.99
#2020-06-25|1371.10
#2020-06-26|1313.68
#2020-06-29|1346.11
#2020-06-30|1366.82
#2020-07-01|1360.81
#2020-07-02|1373.08
#2020-07-03| .
#2020-07-06|1384.03
#2020-07-07|1359.50
#2020-07-08|1374.25
#2020-07-09|1351.22
#2020-07-10|1368.29
#2020-07-13|1357.15
#2020-07-14|1374.67
#2020-07-15|1396.96
#2020-07-16|1390.92
#2020-07-17|1381.16
#2020-07-20|1365.17
#2020-07-21|1384.42
#2020-07-22|1390.81
#2020-07-23|1392.72
#2020-07-24|1390.34
#2020-07-27|1388.32
#2020-07-28|1391.68
#2020-07-29|1401.68
#2020-07-30|1399.27
#2020-07-31|1404.99
#2020-08-03|1404.33
#2020-08-04|1406.54
#2020-08-05|1433.14
#2020-08-06|1422.06
#2020-08-07|1437.95
#2020-08-10|1473.28
#2020-08-11|1471.35
#2020-08-12|1482.82
#2020-08-13|1488.59
#2020-08-14|1488.73
#2020-08-17|1483.72
#2020-08-18|1486.94
#2020-08-19|1491.64
#2020-08-20|1475.53
#2020-08-21|1494.65
#2020-08-24|1524.32
#2020-08-25|1518.10
#2020-08-26|1517.53
#2020-08-27|1520.61
#2020-08-28|1540.60
#2020-08-31|1531.12
#2020-09-01|1540.85
#2020-09-02|1564.70
#2020-09-03|1528.44
#2020-09-04|1522.44
#2020-09-07| .
#2020-09-08|1515.49
#2020-09-09|1538.26
#2020-09-10|1528.64
#2020-09-11|1551.82
#2020-09-14|1573.08
#2020-09-15|1571.69
#2020-09-16|1576.78
#2020-09-17|1554.61
#2020-09-18|1531.30
#2020-09-21|1502.14
#2020-09-22|1538.09
#2020-09-23|1620.06
#2020-09-24|1603.77
#2020-09-25|1608.93
#2020-09-28|1613.21
#2020-09-29|1621.71
#2020-09-30|1624.02
#2020-10-01|1643.29
#2020-10-02|1646.18
#2020-10-05|1668.65
#2020-10-06|1657.14
#2020-10-07|1691.04
#2020-10-08|1697.91
#2020-10-09|1708.45
#2020-10-12|1700.66
#2020-10-13|1689.40
#2020-10-14|1673.84
#2020-10-15|1691.28
#2020-10-16|1682.05
#2020-10-19|1666.66
#2020-10-20|1680.38
#2020-10-21|1700.09
#2020-10-22|1710.58
#2020-10-23|1717.27
#2020-10-26|1696.49
#2020-10-27|1689.42
#2020-10-28|1610.44
#2020-10-29|1625.42
#2020-10-30|1585.86
#2020-11-02|1616.19
#2020-11-03|1641.80
#2020-11-04|1665.32
#2020-11-05|1699.30
#2020-11-06|1688.30
#2020-11-09|1719.20
#2020-11-10|1708.60
#2020-11-11|1706.21
#2020-11-12|1694.51
#2020-11-13|1726.95
#2020-11-16|1757.62
#2020-11-17|1781.49
#2020-11-18|1767.78
#2020-11-19|1757.00
#2020-11-20|1763.35
#2020-11-23|1777.97
#2020-11-24|1800.13
#2020-11-25|1805.34
#2020-11-26|1805.34
#2020-11-27|1788.83
#2020-11-30|1783.51
#2020-12-01|1797.27
#2020-12-02|1796.91
#2020-12-03|1814.82
#2020-12-04|1825.28
#2020-12-07|1839.22
#2020-12-08|1849.77
#2020-12-09|1843.42
#2020-12-10|1829.06
#2020-12-11|1823.87
#2020-12-14|1814.71
#2020-12-15|1852.35
#2020-12-16|1852.80
#2020-12-17|1878.56
#2020-12-18|1844.89
#2020-12-21|1890.89
#2020-12-22|1874.82
#2020-12-23|1878.90
#2020-12-24|1877.51
#2020-12-25|1877.51
#2020-12-28|1890.95
#2020-12-29|1878.56
#2020-12-30|1883.50
#2020-12-31|1885.19
#2021-01-01|1885.19
#2021-01-04|1855.49
#2021-01-05|1873.71
#2021-01-06|1894.14
#2021-01-07|1918.37
#2021-01-08|1930.19
#2021-01-11|1933.75
#2021-01-12|1920.66
#2021-01-13|1897.52
#2021-01-14|1874.19
#2021-01-15|1863.35
#2021-01-18|1863.35
#2021-01-19|1844.43
#2021-01-20|1886.82
#2021-01-21|1880.47
#2021-01-22|1852.56
#2021-01-25|1839.80
#2021-01-26|1810.93
#2021-01-27|1744.03
#2021-01-28|1789.27
#2021-01-29|1761.36
#2021-02-01|1792.99
#2021-02-02|1838.94
#2021-02-03|1833.37
#2021-02-04|1866.84
#2021-02-05|1937.51
#2021-02-08|1933.57
#2021-02-09|1925.92
#2021-02-10|1938.27
#2021-02-11|1955.31
#2021-02-12|1941.98
#2021-02-15|1941.98
#2021-02-16|1947.75
#2021-02-17|1953.95
#2021-02-18|1961.08
#2021-02-19|1936.52
#2021-02-22|1893.77
#2021-02-23|1895.00
#2021-02-24|1902.04
#2021-02-25|1886.03
#2021-02-26|1874.68
#2021-03-01|1920.28
#2021-03-02|1909.50
#2021-03-03|1885.92
#2021-03-04|1848.87
#2021-03-05|1876.21
#2021-03-08|1878.79
#2021-03-09|1883.74
#2021-03-10|1904.90
#2021-03-11|1945.89
#2021-03-12|1938.78
#2021-03-15|1984.16
#2021-03-16|1967.28
#2021-03-17|1977.07
#2021-03-18|1960.32
#2021-03-19|1914.26
#2021-03-22|1919.48
#2021-03-23|1879.40
#2021-03-24|1851.38
#2021-03-25|1831.56
#2021-03-26|1883.47
#2021-03-29|1868.10
#2021-03-30|1880.47
#2021-03-31|1877.92
#2021-04-01|1871.78
#2021-04-02|1871.78
#2021-04-05|1910.76
#2021-04-06|1929.80
#2021-04-07|1924.96
#2021-04-08|1906.11
#2021-04-09|1936.16
#2021-04-12|1950.92
#2021-04-13|1915.66
#2021-04-14|1909.72
#2021-04-15|1922.39
#2021-04-16|1939.33
#2021-04-19|1914.86
#2021-04-20|1866.33
#2021-04-21|1904.50
#2021-04-22|1903.63
#2021-04-23|1929.44
#2021-04-26|1939.18
#2021-04-27|1956.30
#2021-04-28|1947.62
#2021-04-29|1970.83
#2021-04-30|1955.47
#2021-05-03|1934.87
#2021-05-04|1941.54
#2021-05-05|1938.21
#2021-05-06|1950.84
#2021-05-07|1997.92
#2021-05-10|1962.55
#2021-05-11|1950.50
#2021-05-12|1897.93
#2021-05-13|1906.48
#2021-05-14|1945.36
#2021-05-17|1957.84
#2021-05-18|1944.39
#2021-05-19|1913.12
#2021-05-20|1908.07
#2021-05-21|1887.40
#2021-05-24|1906.31
#2021-05-25|1915.33
#2021-05-26|1946.44
#2021-05-27|1945.30
#2021-05-28|1946.66
#2021-05-31|1946.66
#2021-06-01|1932.08
#2021-06-02|1917.82
#2021-06-03|1915.42
#2021-06-04|1911.10
#2021-06-07|1915.70
#2021-06-08|1912.89
#2021-06-09|1891.47
#2021-06-10|1881.92
#2021-06-11|1909.51
#2021-06-14|1901.86
#2021-06-15|1894.57
#2021-06-16|1887.41
#2021-06-17|1867.77
#2021-06-18|1849.62
#2021-06-21|1879.29
#2021-06-22|1900.81
#2021-06-23|1914.51
#2021-06-24|1929.05
#2021-06-25|2106.32
#2021-06-28|2077.85
#2021-06-29|2108.79
#2021-06-30|2105.05
#2021-07-01|2134.35
#2021-07-02|2149.73
#2021-07-05|2149.73
#2021-07-06|2143.63
#2021-07-07|2139.27
#2021-07-08|2130.33
#2021-07-09|2153.72
#2021-07-12|2164.42
#2021-07-13|2155.46
#2021-07-14|2158.84
#2021-07-15|2154.22
#2021-07-16|2122.74
#2021-07-19|2086.20
#2021-07-20|2128.87
#2021-07-21|2149.02
#2021-07-22|2176.07
#2021-07-23|2215.07
#2021-07-26|2209.94
#2021-07-27|2195.71
#2021-07-28|2203.24
#2021-07-29|2226.63
#2021-07-30|2226.04
#2021-08-02|2235.53
#2021-08-03|2263.08
#2021-08-04|2261.35
#2021-08-05|2290.43
#2021-08-06|2284.51
#2021-08-09|2267.91
#2021-08-10|2280.45
#2021-08-11|2277.56
#2021-08-12|2271.52
#2021-08-13|2279.62
#2021-08-16|2279.99
#2021-08-17|2238.71
#2021-08-18|2216.62
#2021-08-19|2197.35
#2021-08-20|2224.39
#2021-08-23|2253.65
#2021-08-24|2264.22
#2021-08-25|2260.27
#2021-08-26|2230.52
#2021-08-27|2249.37
#2021-08-30|2253.35
#2021-08-31|2217.00
#2021-09-01|2228.91
#2021-09-02|2217.26
#2021-09-03|2209.81
#2021-09-06|2209.81
#2021-09-07|2185.62
#2021-09-08|2161.93
#2021-09-09|2192.23
#2021-09-10|2189.66
#2021-09-13|2154.85
#2021-09-14|2146.32
#2021-09-15|2132.84
#2021-09-16|2128.66
#2021-09-17|2112.45
#2021-09-20|2069.49
#2021-09-21|2072.72
#2021-09-22|2105.57
#2021-09-23|2136.61
#2021-09-24|2052.16
#2021-09-27|2038.98
#2021-09-28|2002.08
#2021-09-29|1998.94
#2021-09-30|1966.24
#2021-10-01|2003.58
#2021-10-04|1998.01
#2021-10-05|2023.00
#2021-10-06|2012.84
#2021-10-07|2047.21
#2021-10-08|2035.02
#2021-10-11|2010.95
#2021-10-12|2044.58
#2021-10-13|2078.18
#2021-10-14|2100.44
#2021-10-15|2109.20
#2021-10-18|2116.61
#2021-10-19|2095.75
#2021-10-20|2089.00
#2021-10-21|2146.74
#2021-10-22|2164.11
#2021-10-25|2179.04
#2021-10-26|2179.29
#2021-10-27|2152.55
#2021-10-28|2178.98
#2021-10-29|2202.64
#2021-11-01|2206.22
#2021-11-02|2234.15
#2021-11-03|2292.71
#2021-11-04|2312.27
#2021-11-05|2346.83
#2021-11-08|2305.30
#2021-11-09|2320.54
#2021-11-10|2272.90
#2021-11-11|2267.81
#2021-11-12|2289.31
#2021-11-15|2289.05
#2021-11-16|2322.39
#2021-11-17|2321.74
#2021-11-18|2310.06
#2021-11-19|2338.93
#2021-11-22|2330.44
#2021-11-23|2309.02
#2021-11-24|2303.66
#2021-11-25|2303.66
#2021-11-26|2234.85
#2021-11-29|2258.44
#2021-11-30|2228.13
#2021-12-01|2191.45
#2021-12-02|2241.82
#2021-12-03|2241.10
#2021-12-06|2250.25
#2021-12-07|2297.88
#2021-12-08|2294.46
#2021-12-09|2269.61
#2021-12-10|2281.49
#2021-12-13|2249.44
#2021-12-14|2228.84
#2021-12-15|2229.07
#2021-12-16|2201.93
#2021-12-17|2164.02
#2021-12-20|2110.84
#2021-12-21|2208.78
#2021-12-22|2211.96
#2021-12-23|2218.81
#2021-12-24|2218.81
#2021-12-27|2245.92
#2021-12-28|2236.20
#2021-12-29|2262.45
#2021-12-30|2251.48
#2021-12-31|2249.29
#2022-01-03|2239.25
#2022-01-04|2261.82
#2022-01-05|2195.78
#2022-01-06|2183.48
#2022-01-07|2143.93
#2022-01-10|2057.41
#2022-01-11|2069.01
#2022-01-12|2092.07
#2022-01-13|2056.11
#2022-01-14|2020.70
#2022-01-17|2020.70
#2022-01-18|1988.79
#2022-01-19|1969.33
#2022-01-20|1923.73
#2022-01-21|1919.95
#2022-01-24|1958.65
#2022-01-25|1933.16
#2022-01-26|1911.15
#2022-01-27|1924.42
#2022-01-28|1937.96
#2022-01-31|1978.81
#2022-02-01|1990.91
#2022-02-02|1999.21
#2022-02-03|1942.68
#2022-02-04|1959.11
#2022-02-07|1957.36
#2022-02-08|1956.28
#2022-02-09|1996.31
#2022-02-10|1972.70
#2022-02-11|1899.41
#2022-02-14|1910.09
#2022-02-15|1959.12
#2022-02-16|1966.33
#2022-02-17|1914.67
#2022-02-18|1912.44
#2022-02-21|1912.44
#2022-02-22|1861.60
#2022-02-23|1837.89
#2022-02-24|1850.10
#2022-02-25|1883.02
#2022-02-28|1857.82
#2022-03-01|1788.95
#2022-03-02|1838.87
#2022-03-03|1812.34
#2022-03-04|1760.27
#2022-03-07|1649.36
#2022-03-08|1640.75
#2022-03-09|1713.39
#2022-03-10|1701.00
#2022-03-11|1659.58
#2022-03-14|1599.89
#2022-03-15|1635.42
#2022-03-16|1714.12
#2022-03-17|1737.70
#2022-03-18|1779.76
#2022-03-21|1760.61
#2022-03-22|1795.62
#2022-03-23|1774.52
#2022-03-24|1775.49
#2022-03-25|1789.98
#2022-03-28|1804.16
#2022-03-29|1863.34
#2022-03-30|1839.68
#2022-03-31|1786.00
#2022-04-01|1778.60
#2022-04-04|1794.59
#2022-04-05|1758.02
#2022-04-06|1709.74
#2022-04-07|1720.90
#2022-04-08|1711.66
#2022-04-11|1679.90
#2022-04-12|1682.25
#2022-04-13|1713.33
#2022-04-14|1753.43
#2022-04-15|1753.43
#2022-04-18|1738.07
#2022-04-19|1808.53
#2022-04-20|1804.29
#2022-04-21|1786.48
#2022-04-22|1712.08
#2022-04-25|1710.49
#2022-04-26|1620.50
#2022-04-27|1636.06
#2022-04-28|1705.37
#2022-04-29|1666.68
#2022-05-02|1678.64
#2022-05-03|1629.84
#2022-05-04|1674.98
#2022-05-05|1573.37
#2022-05-06|1522.56
#2022-05-09|1479.06
#2022-05-10|1456.30
#2022-05-11|1435.70
#2022-05-12|1452.61
#2022-05-13|1513.77
#2022-05-16|1498.60
#2022-05-17|1543.13
#2022-05-18|1457.34
#2022-05-19|1434.49
#2022-05-20|1458.93
#2022-05-23|1459.71
#2022-05-24|1432.78
#2022-05-25|1451.31
#2022-05-26|1513.19
#2022-05-27|1562.13
#2022-05-30|1562.13
#2022-05-31|1588.96
#2022-06-01|1578.53
#2022-06-02|1646.20
#2022-06-03|1625.74
#2022-06-06|1622.24
#2022-06-07|1641.94
#2022-06-08|1639.91
#2022-06-09|1591.86
#2022-06-10|1539.13
#2022-06-13|1474.18
#2022-06-14|1480.76
#2022-06-15|1512.25
#2022-06-16|1430.65
#2022-06-17|1448.57
#2022-06-20|1448.57
#2022-06-21|1474.74
#2022-06-22|1444.06
#2022-06-23|1488.84
#2022-06-24|1554.98
#2022-06-27|1522.44
#2022-06-28|1448.77
#2022-06-29|1445.10
#2022-06-30|1428.06
#2022-07-01|1421.28
#2022-07-04|1421.28
#2022-07-05|1457.32
#2022-07-06|1449.62
#2022-07-07|1493.96
#2022-07-08|1480.65
#2022-07-11|1442.82
#2022-07-12|1433.12
#2022-07-13|1446.50
#2022-07-14|1423.91
#2022-07-15|1441.16
#2022-07-18|1438.01
#2022-07-19|1506.23
#2022-07-20|1530.46
#2022-07-21|1540.72
#2022-07-22|1515.84
#2022-07-25|1513.44
#2022-07-26|1456.47
#2022-07-27|1503.26
#2022-07-28|1556.68
#2022-07-29|1577.35
#2022-08-01|1575.60
#2022-08-02|1542.91
#2022-08-03|1571.55
#2022-08-04|1576.75
#2022-08-05|1572.45
#2022-08-08|1575.97
#2022-08-09|1530.98
#2022-08-10|1573.28
#2022-08-11|1582.40
#2022-08-12|1606.44
#2022-08-15|1610.83
#2022-08-16|1631.57
#2022-08-17|1618.69
#2022-08-18|1617.19
#2022-08-19|1574.04
#2022-08-22|1530.33
#2022-08-23|1535.51
#2022-08-24|1541.75
#2022-08-25|1580.79
#2022-08-26|1507.40
#2022-08-29|1499.60
#2022-08-30|1496.67
#2022-08-31|1474.85
#2022-09-01|1469.59
#2022-09-02|1457.96
#2022-09-05|1457.96
#2022-09-06|1447.82
#2022-09-07|1488.28
#2022-09-08|1493.62
#2022-09-09|1525.77
#2022-09-12|1547.64
#2022-09-13|1462.14
#2022-09-14|1471.18
#2022-09-15|1455.55
#2022-09-16|1433.55
#2022-09-19|1466.50
#2022-09-20|1417.59
#2022-09-21|1389.97
#2022-09-22|1370.53
#2022-09-23|1343.45
#2022-09-26|1335.75
#2022-09-27|1329.07
#2022-09-28|1351.62
#2022-09-29|1303.57
#2022-09-30|1192.60
#2022-10-03|1222.83
#2022-10-04|1269.81
#2022-10-05|1291.00
#2022-10-06|1284.94
#2022-10-07|1240.02
#2022-10-10|1229.17
#2022-10-11|1237.37
#2022-10-12|1244.97
#2022-10-13|1251.85
#2022-10-14|1227.08
#2022-10-17|1257.80
#2022-10-18|1261.05
#2022-10-19|1235.15
#2022-10-20|1206.32
#2022-10-21|1226.07
#2022-10-24|1213.10
#2022-10-25|1262.91
#2022-10-26|1264.97
#2022-10-27|1245.53
#2022-10-28|1276.97
#2022-10-31|1258.94
#2022-11-01|1281.43
#2022-11-02|1219.67
#2022-11-03|1226.36
#2022-11-04|1303.40
#2022-11-07|1274.42
#2022-11-08|1279.87
#2022-11-09|1254.94
#2022-11-10|1351.04
#2022-11-11|1431.71
#2022-11-14|1400.58
#2022-11-15|1435.28
#2022-11-16|1412.94
#2022-11-17|1424.75
#2022-11-18|1438.28
#2022-11-21|1398.61
#2022-11-22|1428.21
#2022-11-23|1437.07
#2022-11-24|1437.07
#2022-11-25|1429.00
#2022-11-28|1411.66
#2022-11-29|1422.14
#2022-11-30|1487.15
#2022-12-01|1494.98
#2022-12-02|1517.86
#2022-12-05|1472.91
#2022-12-06|1467.95
#2022-12-07|1462.41
#2022-12-08|1504.39
#2022-12-09|1481.52
#2022-12-12|1511.84
#2022-12-13|1526.74
#2022-12-14|1516.71
#2022-12-15|1474.55
#2022-12-16|1449.09
#2022-12-19|1415.78
#2022-12-20|1417.04
#2022-12-21|1536.56
#2022-12-22|1544.32
#2022-12-23|1538.83
#2022-12-26|1538.83
#2022-12-27|1565.35
#2022-12-28|1534.92
#2022-12-29|1566.66
#2022-12-30|1561.68
#2023-01-02|1561.68
#2023-01-03|1585.33
#2023-01-04|1624.59
#2023-01-05|1618.73
#2023-01-06|1659.19
#2023-01-09|1661.17
#2023-01-10|1672.69
#2023-01-11|1693.00
#2023-01-12|1693.71
#2023-01-13|1711.45
#2023-01-16|1711.45
#2023-01-17|1704.06
#2023-01-18|1682.99
#2023-01-19|1655.73
#2023-01-20|1689.53
#2023-01-23|1719.03
#2023-01-24|1710.19
#2023-01-25|1704.35
#2023-01-26|1709.91
#2023-01-27|1707.77
#2023-01-30|1697.78
#2023-01-31|1720.48
#2023-02-01|1748.63
#2023-02-02|1724.22
#2023-02-03|1707.66
#2023-02-06|1673.48
#2023-02-07|1671.42
#2023-02-08|1644.14
#2023-02-09|1626.85
#2023-02-10|1622.96
#2023-02-13|1661.08
#2023-02-14|1671.46
#2023-02-15|1681.10
#2023-02-16|1643.54
#2023-02-17|1650.54
#2023-02-20|1650.54
#2023-02-21|1607.98
#2023-02-22|1597.94
#2023-02-23|1599.35
#2023-02-24|1570.32
#2023-02-27|1576.28
#2023-02-28|1582.96
#2023-03-01|1586.31
#2023-03-02|1604.07
#2023-03-03|1625.85
#2023-03-06|1612.80
#2023-03-07|1595.66
#2023-03-08|1601.92
#2023-03-09|1572.01
#2023-03-10|1552.41
#2023-03-13|1541.39
#2023-03-14|1571.12
#2023-03-15|1556.13
#2023-03-16|1581.48
#2023-03-17|1573.67
#2023-03-20|1583.26
#2023-03-21|1627.88
#2023-03-22|1571.97
#2023-03-23|1588.50
#2023-03-24|1589.44
#2023-03-27|1570.43
#2023-03-28|1578.47
#2023-03-29|1606.44
#2023-03-30|1609.28
#2023-03-31|1634.96
#2023-04-03|1628.59
#2023-04-04|1637.01
#2023-04-05|1600.69
#2023-04-06|1594.24
#2023-04-07|1594.24
#2023-04-10|1614.60
#2023-04-11|1630.05
#2023-04-12|1638.56
#2023-04-13|1670.21
#2023-04-14|1674.25
#2023-04-17|1673.63
#2023-04-18|1685.00
#2023-04-19|1681.71
#2023-04-20|1673.61
#2023-04-21|1679.57
#2023-04-24|1689.63
#2023-04-25|1650.26
#2023-04-26|1635.71
#2023-04-27|1653.54
#2023-04-28|1666.34
#2023-05-01|1672.47
#2023-05-02|1660.43
#2023-05-03|1595.53
#2023-05-04|1559.28
#2023-05-05|1594.96
#2023-05-08|1601.50
#2023-05-09|1578.06
#2023-05-10|1561.22
#2023-05-11|1555.88
#2023-05-12|1537.96
#2023-05-15|1544.56
#2023-05-16|1498.84
#2023-05-17|1510.57
#2023-05-18|1531.34
#2023-05-19|1487.40
#2023-05-22|1448.86
#2023-05-23|1425.13
#2023-05-24|1413.42
#2023-05-25|1410.73
#2023-05-26|1421.28
#2023-05-29|1421.28
#2023-05-30|1413.58
#2023-05-31|1386.40
#2023-06-01|1365.38
#2023-06-02|1420.35
#2023-06-05|1388.18
#2023-06-06|1411.86
#2023-06-07|1421.22
#2023-06-08|1410.08
#2023-06-09|1399.16
#2023-06-12|1412.93
#2023-06-13|1419.41
#2023-06-14|1480.51
#2023-06-15|1489.01
#2023-06-16|1503.13
#2023-06-19|1503.13
#2023-06-20|1459.12
#2023-06-21|1458.91
#2023-06-22|1461.06
#2023-06-23|1444.61
#2023-06-26|1464.89
#2023-06-27|1488.02
#2023-06-28|1478.56
#2023-06-29|1480.40
#2023-06-30|1468.17
#2023-07-03|1465.78
#2023-07-04|1465.78
#2023-07-05|1443.69
#2023-07-06|1422.03
#2023-07-07|1415.14
#2023-07-10|1435.10
#2023-07-11|1453.60
#2023-07-12|1456.31
#2023-07-13|1457.82
#2023-07-14|1454.49
#2023-07-17|1460.02
#2023-07-18|1465.18
#2023-07-19|1471.88
#2023-07-20|1433.64
#2023-07-21|1439.12
#2023-07-24|1437.21
#2023-07-25|1434.33
#2023-07-26|1444.41
#2023-07-27|1411.20
#2023-07-28|1437.79
#2023-07-31|1453.89
#2023-08-01|1435.65
#2023-08-02|1413.11
#2023-08-03|1424.67
#2023-08-04|1423.62
#2023-08-07|1436.67
#2023-08-08|1426.48
#2023-08-09|1419.77
#2023-08-10|1413.27
#2023-08-11|1400.93
#2023-08-14|1397.35
#2023-08-15|1379.84
#2023-08-16|1374.80
#2023-08-17|1360.38
#2023-08-18|1352.66
#2023-08-21|1328.39
#2023-08-22|1309.13
#2023-08-23|1296.22
#2023-08-24|1275.14
#2023-08-25|1286.80
#2023-08-28|1300.18
#2023-08-29|1326.27
#2023-08-30|1335.08
#2023-08-31|1330.34
#2023-09-01|1343.57
#2023-09-04|1343.57
#2023-09-05|1319.00
#2023-09-06|1309.28
#2023-09-07|1288.54
#2023-09-08|1283.58
#2023-09-11|1274.23
#2023-09-12|1268.66
#2023-09-13|1262.84
#2023-09-14|1277.44
#2023-09-15|1270.37
#2023-09-18|1257.86
#2023-09-19|1247.32
#2023-09-20|1238.68
#2023-09-21|1209.02
#2023-09-22|1204.00
#2023-09-25|1199.14
#2023-09-26|1183.31
#2023-09-27|1177.02
#2023-09-28|1184.24
#2023-09-29|1237.54
#2023-10-02|1224.22
#2023-10-03|1215.49
#2023-10-04|1224.93
#2023-10-05|1218.02
#2023-10-06|1236.74
#2023-10-09|1229.29
#2023-10-10|1234.74
#2023-10-11|1242.51
#2023-10-12|1237.14
#2023-10-13|1238.58
#2023-10-16|1265.91
#2023-10-17|1290.07
#2023-10-18|1285.51
#2023-10-19|1277.97
#2023-10-20|1268.25
#2023-10-23|1267.71
#2023-10-24|1292.77
#2023-10-25|1272.63
#2023-10-26|1241.15
#2023-10-27|1217.76
#2023-10-30|1256.75
#2023-10-31|1259.26
#2023-11-01|1201.97
#2023-11-02|1254.87
#2023-11-03|1268.31
#2023-11-06|1275.88
#2023-11-07|1299.89
#2023-11-08|1300.13
#2023-11-09|1278.66
#2023-11-10|1270.00
#2023-11-13|1252.19
#2023-11-14|1294.47
#2023-11-15|1326.08
#2023-11-16|1312.67
#2023-11-17|1306.73
#2023-11-20|1311.02
#2023-11-21|1307.16
#2023-11-22|1323.32
#2023-11-23|1323.32
#2023-11-24|1326.40
#2023-11-27|1332.55
#2023-11-28|1346.42
#2023-11-29|1363.18
#2023-11-30|1368.53
#2023-12-01|1411.24
#2023-12-04|1439.61
#2023-12-05|1426.52
#2023-12-06|1433.88
#2023-12-07|1432.02
#2023-12-08|1438.77
#2023-12-11|1463.94
#2023-12-12|1475.53
#2023-12-13|1508.07
#2023-12-14|1519.43
#2023-12-15|1518.34
#2023-12-18|1511.92
#2023-12-19|1540.53
#2023-12-20|1513.30
#2023-12-21|1531.41
#2023-12-22|1415.03
#2023-12-25|1415.03
#2023-12-26|1416.26
#2023-12-27|1410.25
#2023-12-28|1425.02
#2023-12-29|1417.48
#2024-01-01|1417.48
#2024-01-02|1401.71
#2024-01-03|1360.66
#2024-01-04|1347.25
#2024-01-05|1340.60
#2024-01-08|1374.76
#2024-01-09|1368.49
#2024-01-10|1374.27
#2024-01-11|1396.24
#2024-01-12|1378.36
#2024-01-15|1378.36
#2024-01-16|1346.29
#2024-01-17|1332.16
#2024-01-18|1336.45
#2024-01-19|1345.57
#2024-01-22|1339.53
#2024-01-23|1352.33
#2024-01-24|1337.43
#2024-01-25|1346.35
#2024-01-26|1370.36
#2024-01-29|1391.24
#2024-01-30|1390.26
#2024-01-31|1357.83
#2024-02-01|1371.78
#2024-02-02|1372.78
#2024-02-05|1385.71
#2024-02-06|1401.70
#2024-02-07|1397.49
#2024-02-08|1409.80
#2024-02-09|1421.99
#2024-02-12|1454.21
#2024-02-13|1423.37
#2024-02-14|1441.15
#2024-02-15|1456.06
#2024-02-16|1436.67
#2024-02-19|1436.67
#2024-02-20|1430.69
#2024-02-21|1451.61
#2024-02-22|1462.42
#2024-02-23|1472.23
#2024-02-26|1457.84
#2024-02-27|1469.89
#2024-02-28|1466.06
#2024-02-29|1466.82
#2024-03-01|1458.57
#2024-03-04|1435.51
#2024-03-05|1422.06
#2024-03-06|1414.37
#2024-03-07|1425.77
#2024-03-08|1431.10
#2024-03-11|1447.69
#2024-03-12|1444.33
#2024-03-13|1466.61
#2024-03-14|1444.39
#2024-03-15|1431.83
#2024-03-18|1419.42
#2024-03-19|1425.90
#2024-03-20|1440.15
#2024-03-21|1451.99
#2024-03-22|1386.56
#2024-03-25|1376.01
#2024-03-26|1367.34
#2024-03-27|1394.18
#2024-03-28|1410.24
#2024-03-29|1410.24
#2024-04-01|1394.25
#2024-04-02|1358.00
#2024-04-03|1329.92
#2024-04-04|1309.51
#2024-04-05|1308.25
#2024-04-08|1320.54
#2024-04-09|1330.74
#2024-04-10|1297.50
#2024-04-11|1320.93
#2024-04-12|1300.55
#2024-04-15|1305.96
#2024-04-16|1310.27
#2024-04-17|1319.85
#2024-04-18|1338.89
#2024-04-19|1325.13
#2024-04-22|1333.89
#2024-04-23|1346.10
#2024-04-24|1351.55
#2024-04-25|1332.53
#2024-04-26|1348.11
#2024-04-29|1348.13
#2024-04-30|1324.28
#2024-05-01|1278.01
#2024-05-02|1309.55
#2024-05-03|1307.60
#2024-05-06|1317.51
#2024-05-07|1320.17
#2024-05-08|1316.05
#2024-05-09|1329.42
#2024-05-10|1307.54
#2024-05-13|1324.99
#2024-05-14|1331.25
#2024-05-15|1331.20
#2024-05-16|1329.97
#2024-05-17|1324.70
#2024-05-20|1314.45
#2024-05-21|1328.07
#2024-05-22|1316.11
#2024-05-23|1312.42
#2024-05-24|1339.95
#2024-05-27|1339.95
#2024-05-28|1352.39
#2024-05-29|1336.33
#2024-05-30|1354.35
#2024-05-31|1379.09
#2024-06-03|1380.47
#2024-06-04|1369.63
#2024-06-05|1371.60
#2024-06-06|1378.52
#2024-06-07|1375.56
#2024-06-10|1376.36
#2024-06-11|1372.42
#2024-06-12|1354.28
#2024-06-13|1356.11
#2024-06-14|1342.29
#2024-06-17|1358.67
#2024-06-18|1353.53
#2024-06-19|1353.53
#2024-06-20|1359.36
#2024-06-21|1371.28
#2024-06-24|1375.68
#2024-06-25|1352.15
#2024-06-26|1342.26
#2024-06-27|1342.47
#2024-06-28|1188.76
#2024-07-01|1188.63
#2024-07-02|1178.48
#2024-07-03|1172.94
#2024-07-04|1172.94
#2024-07-05|1172.05
#2024-07-08|1165.39
#2024-07-09|1155.19
#2024-07-10|1143.72
#2024-07-11|1158.64
#2024-07-12|1163.53
#2024-07-15|1129.73
#2024-07-16|1145.19
#2024-07-17|1137.63
#2024-07-18|1122.23
#2024-07-19|1127.46
#2024-07-22|1147.42
#2024-07-23|1135.82
#2024-07-24|1106.50
#2024-07-25|1104.86
#2024-07-26|1133.26
#2024-07-29|1142.35
#2024-07-30|1143.30
#2024-07-31|1153.24
#2024-08-01|1131.46
#2024-08-02|1113.26
#2024-08-05|1085.40
#2024-08-06|1105.69
#2024-08-07|1098.73
#2024-08-08|1125.86
#2024-08-09|1115.03
#2024-08-12|1105.59
#2024-08-13|1156.09
#2024-08-14|1145.81
#2024-08-15|1197.03
#2024-08-16|1204.23
#2024-08-19|1207.18
#2024-08-20|1201.83
#2024-08-21|1217.61
#2024-08-22|1210.02
#2024-08-23|1228.63
#2024-08-26|1219.85
#2024-08-27|1225.24
#2024-08-28|1203.68
#2024-08-29|1202.60
#2024-08-30|1209.09
#2024-09-02|1209.09
#2024-09-03|1186.09
#2024-09-04|1179.51
#2024-09-05|1170.68
#2024-09-06|1153.56
#2024-09-09|1146.03
#2024-09-10|1129.11
#2024-09-11|1136.73
#2024-09-12|1138.33
#2024-09-13|1152.46
#2024-09-16|1162.27
#2024-09-17|1173.96
#2024-09-18|1179.65
#2024-09-19|1170.20
#2024-09-20|1206.77
#2024-09-23|1212.98
#2024-09-24|1236.32
#2024-09-25|1237.82
#2024-09-26|1276.37
#2024-09-27|1277.86
#2024-09-30|1265.96
#2024-10-01|1260.66
#2024-10-02|1213.77
#2024-10-03|1200.30
#2024-10-04|1219.61
#2024-10-07|1194.86
#2024-10-08|1192.52
#2024-10-09|1203.47
#2024-10-10|1203.56
#2024-10-11|1213.07
#2024-10-14|1205.60
#2024-10-15|1198.64
#2024-10-16|1209.12
#2024-10-17|1203.61
#2024-10-18|1201.79
#2024-10-21|1183.92
#2024-10-22|1169.44
#2024-10-23|1153.52
#2024-10-24|1148.51
#2024-10-25|1167.22
#2024-10-28|1176.23
#2024-10-29|1172.30
#2024-10-30|1152.40
#2024-10-31|1114.72
#2024-11-01|1115.53
#2024-11-04|1115.56
#2024-11-05|1125.39
#2024-11-06|1099.67
#2024-11-07|1126.42
#2024-11-08|1125.60
#2024-11-11|1134.22
#2024-11-12|1128.58
#2024-11-13|1124.54
#2024-11-14|1131.57
#2024-11-15|1131.59
#2024-11-18|1117.48
#2024-11-19|1107.77
#2024-11-20|1100.76
#2024-11-21|1127.06
#2024-11-22|1167.82
#2024-11-25|1200.12
#2024-11-26|1183.60
#2024-11-27|1189.64
#2024-11-28|1189.64
#2024-11-29|1198.48
#2024-12-02|1222.63
#2024-12-03|1224.64
#2024-12-04|1228.99
#2024-12-05|1222.24
#2024-12-06|1227.37
#2024-12-09|1224.63
#2024-12-10|1215.53
#2024-12-11|1234.94
#2024-12-12|1221.41
#2024-12-13|1222.51
#2024-12-16|1226.15
#2024-12-17|1228.80
#2024-12-18|1197.03
#2024-12-19|1201.54
#2024-12-20|1212.63
#2024-12-23|1209.93
#2024-12-24|1212.61
#2024-12-25|1212.61
#2024-12-26|1217.04
#2024-12-27|1206.64
#2024-12-30|1190.33
#2024-12-31|1195.81
#2025-01-01|1195.81
#2025-01-02|1180.07
#2025-01-03|1180.30
#2025-01-06|1179.01
#2025-01-07|1177.98
#2025-01-08|1173.57
#2025-01-09|1173.57
#2025-01-10|1171.12
#2025-01-13|1179.26
#2025-01-14|1173.33
#2025-01-15|1169.30
#2025-01-16|1185.26
#2025-01-17|1184.99
#2025-01-20|1184.99
#2025-01-21|1217.46
#2025-01-22|1225.77
#2025-01-23|1237.04
#2025-01-24|1234.67
#2025-01-27|1239.13
#2025-01-28|1239.38
#2025-01-29|1255.91
#2025-01-30|1285.93
#2025-01-31|1220.50
#2025-02-03|1202.72
#2025-02-04|1181.63
#2025-02-05|1162.08
#2025-02-06|1157.41
#2025-02-07|1114.22
#2025-02-10|1128.76
#2025-02-11|1135.33
#2025-02-12|1139.67
#2025-02-13|1165.44
#2025-02-14|1161.23
#2025-02-17|1161.23
#2025-02-18|1208.03
#2025-02-19|1198.92
#2025-02-20|1195.69
#2025-02-21|1180.13
#2025-02-24|1207.83
#2025-02-25|1216.57
#2025-02-26|1217.87
#2025-02-27|1193.62
#2025-02-28|1190.44
#2025-03-03|1170.88
#2025-03-04|1146.04
#2025-03-05|1162.02
#2025-03-06|1142.53
#2025-03-07|1141.64
#2025-03-10|1104.33
#2025-03-11|1082.57
#2025-03-12|1073.40
#2025-03-13|1051.38
#2025-03-14|1052.08
#2025-03-17|1073.32
#2025-03-18|1064.23
#2025-03-19|1070.97
#2025-03-20|1057.81
#2025-03-21|1027.00
#2025-03-24|1036.91
#2025-03-25|1021.26
#2025-03-26|1007.48
#2025-03-27|1008.43
#2025-03-28| 971.64
#2025-03-31| 975.67
#2025-04-01| 997.14
#2025-04-02|1009.57
#2025-04-03| 853.75
#2025-04-04| 865.12
#2025-04-07| 846.28
#2025-04-08| 805.48
#2025-04-09| 906.05
#2025-04-10| 841.10
#2025-04-11| 844.26
#2025-04-14| 853.83
#2025-04-15| 841.58
#2025-04-16| 822.73
#2025-04-17| 851.62
#2025-04-18| 851.62
#2025-04-21| 851.28
#2025-04-22| 869.59
#2025-04-23| 877.48
#2025-04-24| 898.91
#2025-04-25| 888.18
#2025-04-28| 886.19
#2025-04-29| 893.09
#2025-04-30| 882.64
#2025-05-01| 884.63
#2025-05-02| 913.75
#2025-05-05| 911.69
#2025-05-06| 907.96
#2025-05-07| 930.06
#2025-05-08| 946.45
#2025-05-09| 934.62
#2025-05-12| 995.98
#2025-05-13|1000.48
#2025-05-14| 989.17
#2025-05-15| 994.22
#2025-05-16|1006.01
#2025-05-19| 995.96
#2025-05-20|1004.32
#2025-05-21| 962.51
#2025-05-22| 980.13
#2025-05-23| 940.51
#2025-05-26| 940.51
#2025-05-27| 988.55
#2025-05-28| 971.15
#2025-05-29| 972.51
#2025-05-30| 958.87
#2025-06-02| 968.55
#2025-06-03| 983.50
#2025-06-04| 986.07
#2025-06-05| 984.31
#2025-06-06| 988.46
#2025-06-09| 982.34
#2025-06-10|1002.02
#2025-06-11| 991.24
#2025-06-12| 987.88
#2025-06-13| 950.56
#2025-06-16| 984.30
#2025-06-17| 963.00
#2025-06-18| 957.20
#2025-06-19| 957.20
#2025-06-20| 960.12
#2025-06-23| 976.33
#2025-06-24| 982.39
#2025-06-25| 976.45
#2025-06-26| 995.89
#2025-06-27|1090.16
#2025-06-30|1080.20
#2025-07-01|1113.09
#2025-07-02|1149.57
#2025-07-03|1151.70
#2025-07-04|1151.70
#2025-07-07|1148.78
#2025-07-08|1123.17
#2025-07-09|1123.09
#2025-07-10|1144.16
#2025-07-11|1118.11
#2025-07-14|1108.91
#2025-07-15|1094.67
#2025-07-16|1098.59
#2025-07-17|1112.08
#2025-07-18|1110.15
#2025-07-21|1125.93
#2025-07-22|1146.14
#2025-07-23|1165.36
#2025-07-24|1142.71
#2025-07-25|1169.76
#2025-07-28|1197.66
#2025-07-29|1186.32
#2025-07-30|1174.93
#2025-07-31|1147.37
#2025-08-01|1137.88
#2025-08-04|1149.52
#2025-08-05|1140.41
#2025-08-06|1150.75
#2025-08-07|1132.35
#2025-08-08|1130.37
#2025-08-11|1124.58
#2025-08-12|1145.05
#2025-08-13|1179.19
#2025-08-14|1154.56
#2025-08-15|1162.26
#2025-08-18|1168.68
#2025-08-19|1160.59
#2025-08-20|1146.52
#2025-08-21|1148.86
#2025-08-22|1182.40
#2025-08-25|1189.38
#2025-08-26|1190.79
#2025-08-27|1194.81
#2025-08-28|1194.08
#2025-08-29|1190.63
#2025-09-01|1190.63
#2025-09-02|1169.41
#2025-09-03|1177.20
#2025-09-04|1177.19
#2025-09-05|1161.08
#2025-09-08|1159.95
#2025-09-09|1152.24
#2025-09-10|1154.94
#2025-09-11|1160.36
#2025-09-12|1139.74
#2025-09-15|1147.43
#2025-09-16|1146.53
#2025-09-17|1139.19
#2025-09-18|1136.44
#2025-09-19|1120.28
#2025-09-22|1121.19
#2025-09-23|1118.18
#2025-09-24|1116.33
#2025-09-25|1084.76
#2025-09-26|1093.64
#2025-09-29|1097.19
#2025-09-30|1096.84
#2025-10-01|1140.83
#2025-10-02|1153.79
#2025-10-03|1123.95
#2025-10-06|1115.99
#2025-10-07|1097.15
#2025-10-08|1109.85
#2025-10-09|1091.00
#2025-10-10|1041.29
#2025-10-13|1079.20
#2025-10-14|1087.37
#2025-10-15|1093.72
#2025-10-16|1083.92
#2025-10-17|1099.21
#2025-10-20|1107.18
#2025-10-21|1110.83
#2025-10-22|1115.47
#2025-10-23|1126.36
#2025-10-24|1109.51
#2025-10-27|1105.08
#2025-10-28|1084.83
#2025-10-29|1055.55
#2025-10-30|1046.82
#2025-10-31|1041.42
#2025-11-03|1012.82
#2025-11-04| 993.90
#2025-11-05|1004.46
#2025-11-06| 993.31
#2025-11-07| 990.06
#2025-11-10| 991.91
#2025-11-11|1021.25
#2025-11-12|1038.18
#2025-11-13|1049.56
#2025-11-14|1026.21
#2025-11-17|1004.52
#2025-11-18|1008.40
#2025-11-19|1006.01
#2025-11-20| 991.90
#2025-11-21|1020.28
#2025-11-24|1019.09
#2025-11-25|1041.69
#2025-11-26|1055.71
#2025-11-27|1055.71
#2025-11-28|1059.56
#2025-12-01|1075.22
#2025-12-02|1076.20
#2025-12-03|1092.22
#2025-12-04|1096.93
#2025-12-05|1108.44
#2025-12-08|1077.36
#2025-12-09|1074.20
#2025-12-10|1109.27
#2025-12-11|1130.30
#2025-12-12|1125.39
#2025-12-15|1126.16
#2025-12-16|1125.04
#2025-12-17|1108.82
#2025-12-18|1112.75
#2025-12-19|1037.03
#2025-12-22|1027.17
#2025-12-23|1023.61
#2025-12-24|1050.18
#2025-12-25|1050.18
#2025-12-26|1061.20
#2025-12-29|1062.27
#2025-12-30|1062.12
#2025-12-31|1082.44
#2026-01-01|1082.44
#2026-01-02|1088.27
#2026-01-05|1103.92
#2026-01-06|1113.95
#2026-01-07|1080.33
#2026-01-08|1117.14
#2026-01-09|1129.10
#2026-01-12|1120.75
#2026-01-13|1133.21
#2026-01-14|1127.68
#2026-01-15|1118.73
#2026-01-16|1111.04
#2026-01-19|1111.04
#2026-01-20|1098.62
#2026-01-21|1130.75
#2026-01-22|1132.50
#2026-01-23|1123.98
#2026-01-26|1119.79
#2026-01-27|1098.65
#2026-01-28|1082.16
#2026-01-29|1089.97
#2026-01-30|1100.63
#2026-02-02|1109.67
#2026-02-03|1088.08
#2026-02-04|1127.68
#2026-02-05|1057.82
#2026-02-06|1081.68
#2026-02-09|1066.11
#2026-02-10|1080.91
#2026-02-11|1083.38
#2026-02-12|1074.62
#2026-02-13|1100.75
#2026-02-16|1100.75
#2026-02-17|1128.14
#2026-02-18|1138.36
#2026-02-19|1138.06
#2026-02-20|1144.38
#2026-02-23|1111.46
#2026-02-24|1132.02
#2026-02-25|1119.47
#2026-02-26|1123.47
#2026-02-27|1093.60
#2026-03-02|1059.69
#2026-03-03|1037.62
#2026-03-04|1029.58
#2026-03-05|1013.03
#2026-03-06| 987.99
#2026-03-09| 984.81
#2026-03-10| 985.26
#2026-03-11| 970.82
#2026-03-12| 936.28
#2026-03-13| 941.01
#2026-03-16| 954.77
#2026-03-17| 964.60
#2026-03-18| 939.08
#2026-03-19| 937.80
#2026-03-20| 919.84
#2026-03-23| 914.71
#2026-03-24| 906.83
#2026-03-25| 904.37
#2026-03-26| 877.59
#2026-03-27| 864.02
#2026-03-30| 864.83
#2026-03-31| 899.62
#2026-04-01| 817.93
#2026-04-02| 805.85