Table Data - Nasdaq US Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq US Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4020LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 256.54 |
| 2001-04-02 | 253.57 |
| 2001-04-03 | 247.74 |
| 2001-04-04 | 249.81 |
| 2001-04-05 | 253.45 |
| 2001-04-06 | 252.53 |
| 2001-04-09 | 252.19 |
| 2001-04-10 | 251.14 |
| 2001-04-11 | 246.66 |
| 2001-04-12 | 247.95 |
| 2001-04-13 | . |
| 2001-04-16 | 249.45 |
| 2001-04-17 | 248.26 |
| 2001-04-18 | 246.48 |
| 2001-04-19 | 248.13 |
| 2001-04-20 | 247.70 |
| 2001-04-23 | 247.86 |
| 2001-04-24 | 243.77 |
| 2001-04-25 | 251.33 |
| 2001-04-26 | 253.79 |
| 2001-04-27 | 257.66 |
| 2001-04-30 | 257.07 |
| 2001-05-01 | 264.68 |
| 2001-05-02 | 263.00 |
| 2001-05-03 | 262.87 |
| 2001-05-04 | 265.77 |
| 2001-05-07 | 265.25 |
| 2001-05-08 | 263.22 |
| 2001-05-09 | 264.98 |
| 2001-05-10 | 267.20 |
| 2001-05-11 | 265.94 |
| 2001-05-14 | 265.99 |
| 2001-05-15 | 265.20 |
| 2001-05-16 | 273.35 |
| 2001-05-17 | 270.60 |
| 2001-05-18 | 270.80 |
| 2001-05-21 | 266.07 |
| 2001-05-22 | 262.61 |
| 2001-05-23 | 263.01 |
| 2001-05-24 | 265.20 |
| 2001-05-25 | 263.99 |
| 2001-05-28 | . |
| 2001-05-29 | 268.14 |
| 2001-05-30 | 266.09 |
| 2001-05-31 | 266.29 |
| 2001-06-01 | 266.07 |
| 2001-06-04 | 266.84 |
| 2001-06-05 | 267.78 |
| 2001-06-06 | 266.20 |
| 2001-06-07 | 264.42 |
| 2001-06-08 | 262.76 |
| 2001-06-11 | 262.48 |
| 2001-06-12 | 264.61 |
| 2001-06-13 | 262.05 |
| 2001-06-14 | 259.16 |
| 2001-06-15 | 255.53 |
| 2001-06-18 | 252.79 |
| 2001-06-19 | 252.38 |
| 2001-06-20 | 257.23 |
| 2001-06-21 | 260.23 |
| 2001-06-22 | 259.07 |
| 2001-06-25 | 258.62 |
| 2001-06-26 | 258.77 |
| 2001-06-27 | 258.68 |
| 2001-06-28 | 262.03 |
| 2001-06-29 | 265.16 |
| 2001-07-02 | 264.32 |
| 2001-07-03 | 262.87 |
| 2001-07-04 | . |
| 2001-07-05 | 260.43 |
| 2001-07-06 | 257.41 |
| 2001-07-09 | 257.12 |
| 2001-07-10 | 257.84 |
| 2001-07-11 | 259.23 |
| 2001-07-12 | 259.50 |
| 2001-07-13 | 258.17 |
| 2001-07-16 | 257.58 |
| 2001-07-17 | 261.44 |
| 2001-07-18 | 262.68 |
| 2001-07-19 | 262.74 |
| 2001-07-20 | 263.23 |
| 2001-07-23 | 261.08 |
| 2001-07-24 | 258.91 |
| 2001-07-25 | 261.26 |
| 2001-07-26 | 261.86 |
| 2001-07-27 | 258.87 |
| 2001-07-30 | 260.71 |
| 2001-07-31 | 264.13 |
| 2001-08-01 | 264.04 |
| 2001-08-02 | 264.72 |
| 2001-08-03 | 262.53 |
| 2001-08-06 | 260.77 |
| 2001-08-07 | 261.83 |
| 2001-08-08 | 259.16 |
| 2001-08-09 | 259.85 |
| 2001-08-10 | 261.24 |
| 2001-08-13 | 262.48 |
| 2001-08-14 | 262.96 |
| 2001-08-15 | 262.75 |
| 2001-08-16 | 265.79 |
| 2001-08-17 | 266.61 |
| 2001-08-20 | 270.37 |
| 2001-08-21 | 269.94 |
| 2001-08-22 | 271.25 |
| 2001-08-23 | 274.87 |
| 2001-08-24 | 276.06 |
| 2001-08-27 | 276.38 |
| 2001-08-28 | 273.14 |
| 2001-08-29 | 271.91 |
| 2001-08-30 | 272.41 |
| 2001-08-31 | 271.79 |
| 2001-09-03 | . |
| 2001-09-04 | 275.23 |
| 2001-09-05 | 278.37 |
| 2001-09-06 | 275.68 |
| 2001-09-07 | 272.06 |
| 2001-09-10 | 273.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 270.74 |
| 2001-09-18 | 268.37 |
| 2001-09-19 | 264.92 |
| 2001-09-20 | 257.59 |
| 2001-09-21 | 248.20 |
| 2001-09-24 | 255.04 |
| 2001-09-25 | 257.49 |
| 2001-09-26 | 257.84 |
| 2001-09-27 | 262.86 |
| 2001-09-28 | 264.40 |
| 2001-10-01 | 264.17 |
| 2001-10-02 | 265.71 |
| 2001-10-03 | 267.96 |
| 2001-10-04 | 266.31 |
| 2001-10-05 | 269.22 |
| 2001-10-08 | 268.71 |
| 2001-10-09 | 269.26 |
| 2001-10-10 | 273.86 |
| 2001-10-11 | 273.16 |
| 2001-10-12 | 271.05 |
| 2001-10-15 | 269.17 |
| 2001-10-16 | 268.38 |
| 2001-10-17 | 265.38 |
| 2001-10-18 | 265.09 |
| 2001-10-19 | 268.22 |
| 2001-10-22 | 272.26 |
| 2001-10-23 | 269.81 |
| 2001-10-24 | 269.21 |
| 2001-10-25 | 270.46 |
| 2001-10-26 | 272.51 |
| 2001-10-29 | 268.11 |
| 2001-10-30 | 266.76 |
| 2001-10-31 | 265.34 |
| 2001-11-01 | 270.90 |
| 2001-11-02 | 272.05 |
| 2001-11-05 | 274.04 |
| 2001-11-06 | 276.39 |
| 2001-11-07 | 275.14 |
| 2001-11-08 | 269.95 |
| 2001-11-09 | 270.97 |
| 2001-11-12 | 271.20 |
| 2001-11-13 | 273.59 |
| 2001-11-14 | 275.44 |
| 2001-11-15 | 277.73 |
| 2001-11-16 | 277.74 |
| 2001-11-19 | 278.53 |
| 2001-11-20 | 276.93 |
| 2001-11-21 | 274.81 |
| 2001-11-22 | . |
| 2001-11-23 | 275.93 |
| 2001-11-26 | 274.41 |
| 2001-11-27 | 270.39 |
| 2001-11-28 | 268.62 |
| 2001-11-29 | 273.76 |
| 2001-11-30 | 276.30 |
| 2001-12-03 | 274.93 |
| 2001-12-04 | 276.25 |
| 2001-12-05 | 277.02 |
| 2001-12-06 | 274.31 |
| 2001-12-07 | 272.97 |
| 2001-12-10 | 274.87 |
| 2001-12-11 | 274.04 |
| 2001-12-12 | 277.66 |
| 2001-12-13 | 278.56 |
| 2001-12-14 | 277.12 |
| 2001-12-17 | 279.98 |
| 2001-12-18 | 282.30 |
| 2001-12-19 | 282.63 |
| 2001-12-20 | 281.55 |
| 2001-12-21 | 281.29 |
| 2001-12-24 | 282.01 |
| 2001-12-25 | . |
| 2001-12-26 | 283.35 |
| 2001-12-27 | 282.88 |
| 2001-12-28 | 281.10 |
| 2001-12-31 | 279.74 |
| 2002-01-01 | . |
| 2002-01-02 | 281.16 |
| 2002-01-03 | 280.40 |
| 2002-01-04 | 278.20 |
| 2002-01-07 | 276.66 |
| 2002-01-08 | 278.51 |
| 2002-01-09 | 277.54 |
| 2002-01-10 | 276.58 |
| 2002-01-11 | 276.57 |
| 2002-01-14 | 278.29 |
| 2002-01-15 | 282.23 |
| 2002-01-16 | 280.26 |
| 2002-01-17 | 282.96 |
| 2002-01-18 | 282.38 |
| 2002-01-21 | . |
| 2002-01-22 | 281.51 |
| 2002-01-23 | 282.61 |
| 2002-01-24 | 282.40 |
| 2002-01-25 | 285.03 |
| 2002-01-28 | 286.67 |
| 2002-01-29 | 282.85 |
| 2002-01-30 | 285.44 |
| 2002-01-31 | 290.53 |
| 2002-02-01 | 290.63 |
| 2002-02-04 | 288.54 |
| 2002-02-05 | 288.07 |
| 2002-02-06 | 288.04 |
| 2002-02-07 | 285.90 |
| 2002-02-08 | 286.47 |
| 2002-02-11 | 287.74 |
| 2002-02-12 | 289.72 |
| 2002-02-13 | 291.77 |
| 2002-02-14 | 293.37 |
| 2002-02-15 | 295.64 |
| 2002-02-18 | . |
| 2002-02-19 | 293.41 |
| 2002-02-20 | 297.25 |
| 2002-02-21 | 294.79 |
| 2002-02-22 | 299.92 |
| 2002-02-25 | 304.88 |
| 2002-02-26 | 304.90 |
| 2002-02-27 | 302.00 |
| 2002-02-28 | 302.33 |
| 2002-03-01 | 308.14 |
| 2002-03-04 | 307.42 |
| 2002-03-05 | 302.84 |
| 2002-03-06 | 305.32 |
| 2002-03-07 | 303.69 |
| 2002-03-08 | 302.25 |
| 2002-03-11 | 301.47 |
| 2002-03-12 | 304.99 |
| 2002-03-13 | 304.52 |
| 2002-03-14 | 303.94 |
| 2002-03-15 | 308.82 |
| 2002-03-18 | 308.48 |
| 2002-03-19 | 312.53 |
| 2002-03-20 | 311.38 |
| 2002-03-21 | 312.24 |
| 2002-03-22 | 312.63 |
| 2002-03-25 | 307.93 |
| 2002-03-26 | 311.12 |
| 2002-03-27 | 312.16 |
| 2002-03-28 | 311.06 |
| 2002-03-29 | . |
| 2002-04-01 | 310.11 |
| 2002-04-02 | 310.35 |
| 2002-04-03 | 308.78 |
| 2002-04-04 | 310.60 |
| 2002-04-05 | 310.40 |
| 2002-04-08 | 312.23 |
| 2002-04-09 | 312.70 |
| 2002-04-10 | 319.12 |
| 2002-04-11 | 316.80 |
| 2002-04-12 | 318.49 |
| 2002-04-15 | 315.03 |
| 2002-04-16 | 317.71 |
| 2002-04-17 | 315.22 |
| 2002-04-18 | 312.54 |
| 2002-04-19 | 313.78 |
| 2002-04-22 | 314.57 |
| 2002-04-23 | 318.12 |
| 2002-04-24 | 317.60 |
| 2002-04-25 | 317.73 |
| 2002-04-26 | 317.03 |
| 2002-04-29 | 316.19 |
| 2002-04-30 | 316.31 |
| 2002-05-01 | 320.51 |
| 2002-05-02 | 325.19 |
| 2002-05-03 | 323.39 |
| 2002-05-06 | 322.62 |
| 2002-05-07 | 321.88 |
| 2002-05-08 | 322.42 |
| 2002-05-09 | 321.91 |
| 2002-05-10 | 321.39 |
| 2002-05-13 | 324.11 |
| 2002-05-14 | 324.04 |
| 2002-05-15 | 320.60 |
| 2002-05-16 | 322.72 |
| 2002-05-17 | 323.22 |
| 2002-05-20 | 321.10 |
| 2002-05-21 | 318.57 |
| 2002-05-22 | 319.70 |
| 2002-05-23 | 320.66 |
| 2002-05-24 | 318.60 |
| 2002-05-27 | . |
| 2002-05-28 | 314.55 |
| 2002-05-29 | 314.60 |
| 2002-05-30 | 316.84 |
| 2002-05-31 | 320.34 |
| 2002-06-03 | 317.61 |
| 2002-06-04 | 317.94 |
| 2002-06-05 | 321.89 |
| 2002-06-06 | 317.96 |
| 2002-06-07 | 317.76 |
| 2002-06-10 | 317.41 |
| 2002-06-11 | 316.63 |
| 2002-06-12 | 321.40 |
| 2002-06-13 | 316.73 |
| 2002-06-14 | 314.60 |
| 2002-06-17 | 319.69 |
| 2002-06-18 | 319.66 |
| 2002-06-19 | 320.13 |
| 2002-06-20 | 319.07 |
| 2002-06-21 | 313.65 |
| 2002-06-24 | 305.87 |
| 2002-06-25 | 295.07 |
| 2002-06-26 | 296.65 |
| 2002-06-27 | 297.65 |
| 2002-06-28 | 295.14 |
| 2002-07-01 | 298.10 |
| 2002-07-02 | 295.04 |
| 2002-07-03 | 291.48 |
| 2002-07-04 | . |
| 2002-07-05 | 298.95 |
| 2002-07-08 | 299.97 |
| 2002-07-09 | 294.17 |
| 2002-07-10 | 289.13 |
| 2002-07-11 | 284.66 |
| 2002-07-12 | 279.08 |
| 2002-07-15 | 275.30 |
| 2002-07-16 | 271.11 |
| 2002-07-17 | 271.48 |
| 2002-07-18 | 267.41 |
| 2002-07-19 | 255.86 |
| 2002-07-22 | 258.30 |
| 2002-07-23 | 265.78 |
| 2002-07-24 | 275.33 |
| 2002-07-25 | 278.01 |
| 2002-07-26 | 279.55 |
| 2002-07-29 | 289.66 |
| 2002-07-30 | 288.26 |
| 2002-07-31 | 288.87 |
| 2002-08-01 | 285.88 |
| 2002-08-02 | 284.83 |
| 2002-08-05 | 283.35 |
| 2002-08-06 | 286.34 |
| 2002-08-07 | 288.74 |
| 2002-08-08 | 295.64 |
| 2002-08-09 | 296.20 |
| 2002-08-12 | 294.79 |
| 2002-08-13 | 292.54 |
| 2002-08-14 | 301.42 |
| 2002-08-15 | 301.18 |
| 2002-08-16 | 299.91 |
| 2002-08-19 | 302.94 |
| 2002-08-20 | 301.73 |
| 2002-08-21 | 301.52 |
| 2002-08-22 | 302.45 |
| 2002-08-23 | 295.93 |
| 2002-08-26 | 295.93 |
| 2002-08-27 | 296.50 |
| 2002-08-28 | 296.77 |
| 2002-08-29 | 294.67 |
| 2002-08-30 | 296.90 |
| 2002-09-02 | . |
| 2002-09-03 | 290.74 |
| 2002-09-04 | 292.93 |
| 2002-09-05 | 294.73 |
| 2002-09-06 | 292.54 |
| 2002-09-09 | 297.65 |
| 2002-09-10 | 298.01 |
| 2002-09-11 | 298.62 |
| 2002-09-12 | 293.19 |
| 2002-09-13 | 294.06 |
| 2002-09-16 | 297.37 |
| 2002-09-17 | 292.24 |
| 2002-09-18 | 292.64 |
| 2002-09-19 | 286.04 |
| 2002-09-20 | 283.76 |
| 2002-09-23 | 282.59 |
| 2002-09-24 | 276.58 |
| 2002-09-25 | 278.52 |
| 2002-09-26 | 285.53 |
| 2002-09-27 | 272.38 |
| 2002-09-30 | 272.58 |
| 2002-10-01 | 279.15 |
| 2002-10-02 | 274.22 |
| 2002-10-03 | 273.23 |
| 2002-10-04 | 265.68 |
| 2002-10-07 | 266.97 |
| 2002-10-08 | 265.85 |
| 2002-10-09 | 262.03 |
| 2002-10-10 | 264.23 |
| 2002-10-11 | 270.74 |
| 2002-10-14 | 274.17 |
| 2002-10-15 | 278.69 |
| 2002-10-16 | 274.18 |
| 2002-10-17 | 281.54 |
| 2002-10-18 | 283.10 |
| 2002-10-21 | 290.34 |
| 2002-10-22 | 283.47 |
| 2002-10-23 | 284.43 |
| 2002-10-24 | 280.33 |
| 2002-10-25 | 281.43 |
| 2002-10-28 | 274.73 |
| 2002-10-29 | 279.25 |
| 2002-10-30 | 279.65 |
| 2002-10-31 | 278.83 |
| 2002-11-01 | 281.88 |
| 2002-11-04 | 277.48 |
| 2002-11-05 | 281.88 |
| 2002-11-06 | 281.82 |
| 2002-11-07 | 281.13 |
| 2002-11-08 | 279.36 |
| 2002-11-11 | 276.55 |
| 2002-11-12 | 267.79 |
| 2002-11-13 | 270.34 |
| 2002-11-14 | 274.20 |
| 2002-11-15 | 275.71 |
| 2002-11-18 | 273.87 |
| 2002-11-19 | 274.16 |
| 2002-11-20 | 276.44 |
| 2002-11-21 | 275.18 |
| 2002-11-22 | 275.06 |
| 2002-11-25 | 274.99 |
| 2002-11-26 | 272.25 |
| 2002-11-27 | 275.63 |
| 2002-11-28 | . |
| 2002-11-29 | 274.34 |
| 2002-12-02 | 273.34 |
| 2002-12-03 | 273.95 |
| 2002-12-04 | 278.68 |
| 2002-12-05 | 275.21 |
| 2002-12-06 | 277.31 |
| 2002-12-09 | 275.69 |
| 2002-12-10 | 279.63 |
| 2002-12-11 | 278.41 |
| 2002-12-12 | 278.63 |
| 2002-12-13 | 277.72 |
| 2002-12-16 | 280.89 |
| 2002-12-17 | 279.00 |
| 2002-12-18 | 278.19 |
| 2002-12-19 | 274.90 |
| 2002-12-20 | 279.14 |
| 2002-12-23 | 279.30 |
| 2002-12-24 | 278.49 |
| 2002-12-25 | . |
| 2002-12-26 | 279.38 |
| 2002-12-27 | 276.38 |
| 2002-12-30 | 276.61 |
| 2002-12-31 | 275.64 |
| 2003-01-01 | . |
| 2003-01-02 | 280.97 |
| 2003-01-03 | 278.01 |
| 2003-01-06 | 280.05 |
| 2003-01-07 | 279.38 |
| 2003-01-08 | 276.47 |
| 2003-01-09 | 280.18 |
| 2003-01-10 | 280.37 |
| 2003-01-13 | 279.36 |
| 2003-01-14 | 279.11 |
| 2003-01-15 | 277.50 |
| 2003-01-16 | 281.00 |
| 2003-01-17 | 279.89 |
| 2003-01-20 | . |
| 2003-01-21 | 276.06 |
| 2003-01-22 | 272.80 |
| 2003-01-23 | 272.26 |
| 2003-01-24 | 268.16 |
| 2003-01-27 | 264.79 |
| 2003-01-28 | 267.60 |
| 2003-01-29 | 265.95 |
| 2003-01-30 | 263.21 |
| 2003-01-31 | 267.54 |
| 2003-02-03 | 268.84 |
| 2003-02-04 | 267.62 |
| 2003-02-05 | 266.79 |
| 2003-02-06 | 264.67 |
| 2003-02-07 | 263.00 |
| 2003-02-10 | 265.28 |
| 2003-02-11 | 262.13 |
| 2003-02-12 | 261.57 |
| 2003-02-13 | 260.80 |
| 2003-02-14 | 264.87 |
| 2003-02-17 | . |
| 2003-02-18 | 267.53 |
| 2003-02-19 | 265.26 |
| 2003-02-20 | 263.95 |
| 2003-02-21 | 267.28 |
| 2003-02-24 | 263.69 |
| 2003-02-25 | 266.34 |
| 2003-02-26 | 264.86 |
| 2003-02-27 | 266.56 |
| 2003-02-28 | 265.55 |
| 2003-03-03 | 264.55 |
| 2003-03-04 | 261.08 |
| 2003-03-05 | 262.96 |
| 2003-03-06 | 259.41 |
| 2003-03-07 | 259.27 |
| 2003-03-10 | 255.37 |
| 2003-03-11 | 257.02 |
| 2003-03-12 | 259.16 |
| 2003-03-13 | 264.05 |
| 2003-03-14 | 262.83 |
| 2003-03-17 | 268.50 |
| 2003-03-18 | 265.72 |
| 2003-03-19 | 270.19 |
| 2003-03-20 | 271.61 |
| 2003-03-21 | 277.13 |
| 2003-03-24 | 269.32 |
| 2003-03-25 | 270.40 |
| 2003-03-26 | 269.68 |
| 2003-03-27 | 270.69 |
| 2003-03-28 | 268.86 |
| 2003-03-31 | 265.01 |
| 2003-04-01 | 263.55 |
| 2003-04-02 | 269.96 |
| 2003-04-03 | 268.19 |
| 2003-04-04 | 266.74 |
| 2003-04-07 | 267.23 |
| 2003-04-08 | 269.36 |
| 2003-04-09 | 268.05 |
| 2003-04-10 | 268.43 |
| 2003-04-11 | 269.60 |
| 2003-04-14 | 273.68 |
| 2003-04-15 | 276.08 |
| 2003-04-16 | 272.25 |
| 2003-04-17 | 273.47 |
| 2003-04-18 | . |
| 2003-04-21 | 273.91 |
| 2003-04-22 | 279.31 |
| 2003-04-23 | 279.18 |
| 2003-04-24 | 277.44 |
| 2003-04-25 | 271.87 |
| 2003-04-28 | 276.16 |
| 2003-04-29 | 275.77 |
| 2003-04-30 | 274.78 |
| 2003-05-01 | 272.99 |
| 2003-05-02 | 275.94 |
| 2003-05-05 | 277.05 |
| 2003-05-06 | 276.71 |
| 2003-05-07 | 278.21 |
| 2003-05-08 | 275.63 |
| 2003-05-09 | 277.67 |
| 2003-05-12 | 280.65 |
| 2003-05-13 | 279.03 |
| 2003-05-14 | 280.17 |
| 2003-05-15 | 283.29 |
| 2003-05-16 | 282.65 |
| 2003-05-19 | 280.44 |
| 2003-05-20 | 281.93 |
| 2003-05-21 | 287.17 |
| 2003-05-22 | 293.51 |
| 2003-05-23 | 295.28 |
| 2003-05-26 | . |
| 2003-05-27 | 298.17 |
| 2003-05-28 | 298.50 |
| 2003-05-29 | 297.76 |
| 2003-05-30 | 301.24 |
| 2003-06-02 | 301.95 |
| 2003-06-03 | 303.69 |
| 2003-06-04 | 305.80 |
| 2003-06-05 | 306.01 |
| 2003-06-06 | 305.00 |
| 2003-06-09 | 302.69 |
| 2003-06-10 | 304.83 |
| 2003-06-11 | 307.26 |
| 2003-06-12 | 307.32 |
| 2003-06-13 | 305.73 |
| 2003-06-16 | 310.82 |
| 2003-06-17 | 309.61 |
| 2003-06-18 | 309.01 |
| 2003-06-19 | 306.02 |
| 2003-06-20 | 304.81 |
| 2003-06-23 | 304.75 |
| 2003-06-24 | 307.86 |
| 2003-06-25 | 302.97 |
| 2003-06-26 | 304.63 |
| 2003-06-27 | 302.71 |
| 2003-06-30 | 302.94 |
| 2003-07-01 | 305.95 |
| 2003-07-02 | 308.07 |
| 2003-07-03 | 306.50 |
| 2003-07-04 | . |
| 2003-07-07 | 310.63 |
| 2003-07-08 | 310.24 |
| 2003-07-09 | 303.70 |
| 2003-07-10 | 301.83 |
| 2003-07-11 | 300.40 |
| 2003-07-14 | 300.97 |
| 2003-07-15 | 297.97 |
| 2003-07-16 | 296.88 |
| 2003-07-17 | 294.72 |
| 2003-07-18 | 297.40 |
| 2003-07-21 | 295.86 |
| 2003-07-22 | 297.47 |
| 2003-07-23 | 297.55 |
| 2003-07-24 | 296.40 |
| 2003-07-25 | 299.42 |
| 2003-07-28 | 296.80 |
| 2003-07-29 | 294.58 |
| 2003-07-30 | 294.36 |
| 2003-07-31 | 292.92 |
| 2003-08-01 | 290.80 |
| 2003-08-04 | 293.10 |
| 2003-08-05 | 290.24 |
| 2003-08-06 | 292.12 |
| 2003-08-07 | 291.97 |
| 2003-08-08 | 294.44 |
| 2003-08-11 | 295.15 |
| 2003-08-12 | 297.52 |
| 2003-08-13 | 295.68 |
| 2003-08-14 | 296.04 |
| 2003-08-15 | 296.08 |
| 2003-08-18 | 294.77 |
| 2003-08-19 | 295.01 |
| 2003-08-20 | 296.12 |
| 2003-08-21 | 296.35 |
| 2003-08-22 | 293.86 |
| 2003-08-25 | 295.16 |
| 2003-08-26 | 296.07 |
| 2003-08-27 | 297.37 |
| 2003-08-28 | 299.46 |
| 2003-08-29 | 300.77 |
| 2003-09-01 | . |
| 2003-09-02 | 304.57 |
| 2003-09-03 | 307.44 |
| 2003-09-04 | 309.18 |
| 2003-09-05 | 306.84 |
| 2003-09-08 | 308.33 |
| 2003-09-09 | 305.70 |
| 2003-09-10 | 303.89 |
| 2003-09-11 | 305.39 |
| 2003-09-12 | 305.23 |
| 2003-09-15 | 305.50 |
| 2003-09-16 | 307.84 |
| 2003-09-17 | 313.83 |
| 2003-09-18 | 314.68 |
| 2003-09-19 | 314.45 |
| 2003-09-22 | 312.10 |
| 2003-09-23 | 313.51 |
| 2003-09-24 | 311.37 |
| 2003-09-25 | 309.24 |
| 2003-09-26 | 306.91 |
| 2003-09-29 | 309.29 |
| 2003-09-30 | 309.94 |
| 2003-10-01 | 315.68 |
| 2003-10-02 | 316.87 |
| 2003-10-03 | 318.86 |
| 2003-10-06 | 319.46 |
| 2003-10-07 | 321.12 |
| 2003-10-08 | 320.28 |
| 2003-10-09 | 321.46 |
| 2003-10-10 | 321.80 |
| 2003-10-13 | 322.97 |
| 2003-10-14 | 324.40 |
| 2003-10-15 | 323.76 |
| 2003-10-16 | 324.12 |
| 2003-10-17 | 322.18 |
| 2003-10-20 | 322.96 |
| 2003-10-21 | 322.88 |
| 2003-10-22 | 322.02 |
| 2003-10-23 | 321.44 |
| 2003-10-24 | 321.10 |
| 2003-10-27 | 322.02 |
| 2003-10-28 | 326.47 |
| 2003-10-29 | 329.33 |
| 2003-10-30 | 329.22 |
| 2003-10-31 | 329.97 |
| 2003-11-03 | 331.25 |
| 2003-11-04 | 331.81 |
| 2003-11-05 | 332.70 |
| 2003-11-06 | 333.15 |
| 2003-11-07 | 334.31 |
| 2003-11-10 | 331.13 |
| 2003-11-11 | 330.89 |
| 2003-11-12 | 336.43 |
| 2003-11-13 | 336.06 |
| 2003-11-14 | 334.53 |
| 2003-11-17 | 333.74 |
| 2003-11-18 | 331.21 |
| 2003-11-19 | 331.85 |
| 2003-11-20 | 331.15 |
| 2003-11-21 | 332.71 |
| 2003-11-24 | 336.47 |
| 2003-11-25 | 337.89 |
| 2003-11-26 | 339.18 |
| 2003-11-27 | . |
| 2003-11-28 | 339.96 |
| 2003-12-01 | 343.59 |
| 2003-12-02 | 342.31 |
| 2003-12-03 | 340.50 |
| 2003-12-04 | 340.66 |
| 2003-12-05 | 339.73 |
| 2003-12-08 | 341.03 |
| 2003-12-09 | 338.21 |
| 2003-12-10 | 337.15 |
| 2003-12-11 | 339.58 |
| 2003-12-12 | 342.03 |
| 2003-12-15 | 341.66 |
| 2003-12-16 | 344.46 |
| 2003-12-17 | 345.84 |
| 2003-12-18 | 348.34 |
| 2003-12-19 | 347.52 |
| 2003-12-22 | 348.30 |
| 2003-12-23 | 349.00 |
| 2003-12-24 | 347.35 |
| 2003-12-25 | . |
| 2003-12-26 | 348.27 |
| 2003-12-29 | 351.64 |
| 2003-12-30 | 351.05 |
| 2003-12-31 | 352.18 |
| 2004-01-01 | . |
| 2004-01-02 | 349.15 |
| 2004-01-05 | 349.72 |
| 2004-01-06 | 349.45 |
| 2004-01-07 | 347.90 |
| 2004-01-08 | 347.87 |
| 2004-01-09 | 347.75 |
| 2004-01-12 | 348.50 |
| 2004-01-13 | 346.87 |
| 2004-01-14 | 350.10 |
| 2004-01-15 | 350.34 |
| 2004-01-16 | 349.97 |
| 2004-01-19 | . |
| 2004-01-20 | 348.24 |
| 2004-01-21 | 352.40 |
| 2004-01-22 | 352.97 |
| 2004-01-23 | 351.95 |
| 2004-01-26 | 356.05 |
| 2004-01-27 | 354.75 |
| 2004-01-28 | 351.30 |
| 2004-01-29 | 355.37 |
| 2004-01-30 | 354.68 |
| 2004-02-02 | 353.52 |
| 2004-02-03 | 355.22 |
| 2004-02-04 | 357.18 |
| 2004-02-05 | 358.53 |
| 2004-02-06 | 359.61 |
| 2004-02-09 | 359.66 |
| 2004-02-10 | 360.33 |
| 2004-02-11 | 362.53 |
| 2004-02-12 | 362.21 |
| 2004-02-13 | 360.30 |
| 2004-02-16 | . |
| 2004-02-17 | 363.99 |
| 2004-02-18 | 363.95 |
| 2004-02-19 | 364.48 |
| 2004-02-20 | 364.21 |
| 2004-02-23 | 367.08 |
| 2004-02-24 | 364.70 |
| 2004-02-25 | 367.20 |
| 2004-02-26 | 369.44 |
| 2004-02-27 | 371.00 |
| 2004-03-01 | 376.49 |
| 2004-03-02 | 373.51 |
| 2004-03-03 | 374.22 |
| 2004-03-04 | 373.78 |
| 2004-03-05 | 376.47 |
| 2004-03-08 | 375.87 |
| 2004-03-09 | 374.48 |
| 2004-03-10 | 376.41 |
| 2004-03-11 | 368.93 |
| 2004-03-12 | 367.89 |
| 2004-03-15 | 363.43 |
| 2004-03-16 | 365.17 |
| 2004-03-17 | 369.54 |
| 2004-03-18 | 369.96 |
| 2004-03-19 | 368.07 |
| 2004-03-22 | 362.66 |
| 2004-03-23 | 362.06 |
| 2004-03-24 | 361.33 |
| 2004-03-25 | 367.84 |
| 2004-03-26 | 367.95 |
| 2004-03-29 | 371.58 |
| 2004-03-30 | 373.91 |
| 2004-03-31 | 373.49 |
| 2004-04-01 | 375.17 |
| 2004-04-02 | 374.77 |
| 2004-04-05 | 376.10 |
| 2004-04-06 | 378.54 |
| 2004-04-07 | 375.86 |
| 2004-04-08 | 374.97 |
| 2004-04-09 | . |
| 2004-04-12 | 375.77 |
| 2004-04-13 | 371.91 |
| 2004-04-14 | 372.92 |
| 2004-04-15 | 374.19 |
| 2004-04-16 | 376.07 |
| 2004-04-19 | 375.41 |
| 2004-04-20 | 372.28 |
| 2004-04-21 | 371.86 |
| 2004-04-22 | 377.54 |
| 2004-04-23 | 375.85 |
| 2004-04-26 | 375.04 |
| 2004-04-27 | 376.88 |
| 2004-04-28 | 371.03 |
| 2004-04-29 | 372.48 |
| 2004-04-30 | 373.68 |
| 2004-05-03 | 377.77 |
| 2004-05-04 | 376.81 |
| 2004-05-05 | 377.74 |
| 2004-05-06 | 377.21 |
| 2004-05-07 | 371.51 |
| 2004-05-10 | 367.15 |
| 2004-05-11 | 366.01 |
| 2004-05-12 | 361.43 |
| 2004-05-13 | 359.33 |
| 2004-05-14 | 362.31 |
| 2004-05-17 | 359.11 |
| 2004-05-18 | 360.54 |
| 2004-05-19 | 358.23 |
| 2004-05-20 | 359.88 |
| 2004-05-21 | 362.04 |
| 2004-05-24 | 356.92 |
| 2004-05-25 | 364.71 |
| 2004-05-26 | 366.05 |
| 2004-05-27 | 370.05 |
| 2004-05-28 | 368.98 |
| 2004-05-31 | . |
| 2004-06-01 | 370.67 |
| 2004-06-02 | 370.86 |
| 2004-06-03 | 368.57 |
| 2004-06-04 | 367.79 |
| 2004-06-07 | 374.07 |
| 2004-06-08 | 374.38 |
| 2004-06-09 | 372.68 |
| 2004-06-10 | 372.49 |
| 2004-06-11 | . |
| 2004-06-14 | 370.21 |
| 2004-06-15 | 371.75 |
| 2004-06-16 | 372.40 |
| 2004-06-17 | 371.87 |
| 2004-06-18 | 371.87 |
| 2004-06-21 | 372.24 |
| 2004-06-22 | 374.68 |
| 2004-06-23 | 377.84 |
| 2004-06-24 | 376.67 |
| 2004-06-25 | 375.24 |
| 2004-06-28 | 376.87 |
| 2004-06-29 | 378.05 |
| 2004-06-30 | 378.69 |
| 2004-07-01 | 376.69 |
| 2004-07-02 | 376.39 |
| 2004-07-05 | . |
| 2004-07-06 | 374.07 |
| 2004-07-07 | 374.53 |
| 2004-07-08 | 372.33 |
| 2004-07-09 | 374.48 |
| 2004-07-12 | 374.36 |
| 2004-07-13 | 374.19 |
| 2004-07-14 | 372.17 |
| 2004-07-15 | 370.82 |
| 2004-07-16 | 371.07 |
| 2004-07-19 | 369.87 |
| 2004-07-20 | 370.36 |
| 2004-07-21 | 363.86 |
| 2004-07-22 | 362.89 |
| 2004-07-23 | 359.11 |
| 2004-07-26 | 359.11 |
| 2004-07-27 | 363.32 |
| 2004-07-28 | 361.86 |
| 2004-07-29 | 361.08 |
| 2004-07-30 | 361.05 |
| 2004-08-02 | 364.73 |
| 2004-08-03 | 364.16 |
| 2004-08-04 | 364.36 |
| 2004-08-05 | 359.42 |
| 2004-08-06 | 356.76 |
| 2004-08-09 | 357.41 |
| 2004-08-10 | 362.89 |
| 2004-08-11 | 364.99 |
| 2004-08-12 | 362.88 |
| 2004-08-13 | 363.16 |
| 2004-08-16 | 367.03 |
| 2004-08-17 | 366.96 |
| 2004-08-18 | 371.07 |
| 2004-08-19 | 368.98 |
| 2004-08-20 | 372.40 |
| 2004-08-23 | 372.69 |
| 2004-08-24 | 373.29 |
| 2004-08-25 | 375.03 |
| 2004-08-26 | 376.36 |
| 2004-08-27 | 377.65 |
| 2004-08-30 | 375.01 |
| 2004-08-31 | 377.55 |
| 2004-09-01 | 378.87 |
| 2004-09-02 | 381.67 |
| 2004-09-03 | 382.14 |
| 2004-09-06 | . |
| 2004-09-07 | 385.05 |
| 2004-09-08 | 383.24 |
| 2004-09-09 | 381.39 |
| 2004-09-10 | 382.66 |
| 2004-09-13 | 382.28 |
| 2004-09-14 | 383.39 |
| 2004-09-15 | 381.44 |
| 2004-09-16 | 381.32 |
| 2004-09-17 | 382.52 |
| 2004-09-20 | 372.66 |
| 2004-09-21 | 372.72 |
| 2004-09-22 | 368.90 |
| 2004-09-23 | 369.40 |
| 2004-09-24 | 368.35 |
| 2004-09-27 | 366.81 |
| 2004-09-28 | 368.29 |
| 2004-09-29 | 370.83 |
| 2004-09-30 | 371.83 |
| 2004-10-01 | 375.63 |
| 2004-10-04 | 372.83 |
| 2004-10-05 | 370.50 |
| 2004-10-06 | 372.48 |
| 2004-10-07 | 367.67 |
| 2004-10-08 | 365.36 |
| 2004-10-11 | 365.75 |
| 2004-10-12 | 364.54 |
| 2004-10-13 | 362.68 |
| 2004-10-14 | 361.93 |
| 2004-10-15 | 364.85 |
| 2004-10-18 | 365.34 |
| 2004-10-19 | 363.32 |
| 2004-10-20 | 364.04 |
| 2004-10-21 | 365.80 |
| 2004-10-22 | 363.72 |
| 2004-10-25 | 360.63 |
| 2004-10-26 | 366.99 |
| 2004-10-27 | 367.66 |
| 2004-10-28 | 370.34 |
| 2004-10-29 | 368.16 |
| 2004-11-01 | 368.18 |
| 2004-11-02 | 369.29 |
| 2004-11-03 | 375.35 |
| 2004-11-04 | 386.89 |
| 2004-11-05 | 387.94 |
| 2004-11-08 | 387.26 |
| 2004-11-09 | 386.20 |
| 2004-11-10 | 387.56 |
| 2004-11-11 | 391.57 |
| 2004-11-12 | 395.10 |
| 2004-11-15 | 394.95 |
| 2004-11-16 | 393.54 |
| 2004-11-17 | 399.49 |
| 2004-11-18 | 401.41 |
| 2004-11-19 | 396.22 |
| 2004-11-22 | 397.60 |
| 2004-11-23 | 395.81 |
| 2004-11-24 | 396.74 |
| 2004-11-25 | . |
| 2004-11-26 | 397.53 |
| 2004-11-29 | 397.18 |
| 2004-11-30 | 395.09 |
| 2004-12-01 | 400.90 |
| 2004-12-02 | 404.93 |
| 2004-12-03 | 405.41 |
| 2004-12-06 | 402.29 |
| 2004-12-07 | 400.63 |
| 2004-12-08 | 402.03 |
| 2004-12-09 | 409.75 |
| 2004-12-10 | 412.04 |
| 2004-12-13 | 414.42 |
| 2004-12-14 | 417.26 |
| 2004-12-15 | 418.35 |
| 2004-12-16 | 418.05 |
| 2004-12-17 | 415.04 |
| 2004-12-20 | 415.52 |
| 2004-12-21 | 418.88 |
| 2004-12-22 | 420.83 |
| 2004-12-23 | 420.18 |
| 2004-12-24 | . |
| 2004-12-27 | 418.42 |
| 2004-12-28 | 422.46 |
| 2004-12-29 | 421.68 |
| 2004-12-30 | 422.64 |
| 2004-12-31 | 421.67 |
| 2005-01-03 | 418.24 |
| 2005-01-04 | 414.08 |
| 2005-01-05 | 412.42 |
| 2005-01-06 | 413.85 |
| 2005-01-07 | 416.21 |
| 2005-01-10 | 421.33 |
| 2005-01-11 | 419.41 |
| 2005-01-12 | 420.29 |
| 2005-01-13 | 419.27 |
| 2005-01-14 | 424.42 |
| 2005-01-17 | . |
| 2005-01-18 | 427.00 |
| 2005-01-19 | 427.16 |
| 2005-01-20 | 424.43 |
| 2005-01-21 | 419.99 |
| 2005-01-24 | 417.88 |
| 2005-01-25 | 420.12 |
| 2005-01-26 | 420.48 |
| 2005-01-27 | 423.35 |
#2005-01-28| 426.67
#2005-01-31| 428.70
#2005-02-01| 429.70
#2005-02-02| 432.59
#2005-02-03| 431.44
#2005-02-04| 438.49
#2005-02-07| 437.10
#2005-02-08| 436.20
#2005-02-09| 430.15
#2005-02-10| 432.19
#2005-02-11| 433.96
#2005-02-14| 435.02
#2005-02-15| 436.33
#2005-02-16| 435.70
#2005-02-17| 433.65
#2005-02-18| 433.29
#2005-02-21| .
#2005-02-22| 424.00
#2005-02-23| 430.28
#2005-02-24| 435.78
#2005-02-25| 439.69
#2005-02-28| 435.67
#2005-03-01| 438.91
#2005-03-02| 437.83
#2005-03-03| 437.33
#2005-03-04| 441.42
#2005-03-07| 440.81
#2005-03-08| 437.94
#2005-03-09| 432.76
#2005-03-10| 434.33
#2005-03-11| 433.02
#2005-03-14| 435.26
#2005-03-15| 433.87
#2005-03-16| 430.73
#2005-03-17| 430.37
#2005-03-18| 430.73
#2005-03-21| 426.46
#2005-03-22| 421.97
#2005-03-23| 424.75
#2005-03-24| 424.70
#2005-03-25| .
#2005-03-28| 425.35
#2005-03-29| 421.97
#2005-03-30| 428.91
#2005-03-31| 428.39
#2005-04-01| 426.31
#2005-04-04| 429.09
#2005-04-05| 430.99
#2005-04-06| 431.29
#2005-04-07| 435.20
#2005-04-08| 432.98
#2005-04-11| 434.29
#2005-04-12| 436.57
#2005-04-13| 433.71
#2005-04-14| 428.56
#2005-04-15| 423.14
#2005-04-18| 421.83
#2005-04-19| 423.21
#2005-04-20| 415.42
#2005-04-21| 425.01
#2005-04-22| 420.41
#2005-04-25| 423.92
#2005-04-26| 419.19
#2005-04-27| 420.59
#2005-04-28| 417.42
#2005-04-29| 419.45
#2005-05-02| 421.84
#2005-05-03| 423.11
#2005-05-04| 425.64
#2005-05-05| 425.10
#2005-05-06| 424.42
#2005-05-09| 425.83
#2005-05-10| 422.63
#2005-05-11| 425.46
#2005-05-12| 422.47
#2005-05-13| 419.33
#2005-05-16| 425.59
#2005-05-17| 429.49
#2005-05-18| 436.11
#2005-05-19| 438.37
#2005-05-20| 438.22
#2005-05-23| 439.11
#2005-05-24| 437.60
#2005-05-25| 434.53
#2005-05-26| 437.01
#2005-05-27| 436.67
#2005-05-30| .
#2005-05-31| 434.69
#2005-06-01| 439.39
#2005-06-02| 439.67
#2005-06-03| 436.51
#2005-06-06| 437.45
#2005-06-07| 440.58
#2005-06-08| 440.21
#2005-06-09| 440.86
#2005-06-10| 439.28
#2005-06-13| 439.49
#2005-06-14| 438.92
#2005-06-15| 439.89
#2005-06-16| 440.47
#2005-06-17| 443.26
#2005-06-20| 442.23
#2005-06-21| 442.72
#2005-06-22| 443.03
#2005-06-23| 437.43
#2005-06-24| 430.96
#2005-06-27| 430.39
#2005-06-28| 435.68
#2005-06-29| 435.92
#2005-06-30| 432.98
#2005-07-01| 433.81
#2005-07-04| .
#2005-07-05| 435.50
#2005-07-06| 432.27
#2005-07-07| 432.65
#2005-07-08| 437.55
#2005-07-11| 443.25
#2005-07-12| 443.27
#2005-07-13| 446.13
#2005-07-14| 447.87
#2005-07-15| 448.40
#2005-07-18| 447.32
#2005-07-19| 447.62
#2005-07-20| 451.59
#2005-07-21| 448.16
#2005-07-22| 450.66
#2005-07-25| 447.75
#2005-07-26| 447.41
#2005-07-27| 448.55
#2005-07-28| 453.87
#2005-07-29| 451.39
#2005-08-01| 450.07
#2005-08-02| 451.72
#2005-08-03| 451.39
#2005-08-04| 447.31
#2005-08-05| 442.34
#2005-08-08| 440.54
#2005-08-09| 441.32
#2005-08-10| 440.92
#2005-08-11| 442.40
#2005-08-12| 441.28
#2005-08-15| 443.84
#2005-08-16| 440.20
#2005-08-17| 439.68
#2005-08-18| 446.75
#2005-08-19| 446.38
#2005-08-22| 446.44
#2005-08-23| 446.29
#2005-08-24| 444.51
#2005-08-25| 445.75
#2005-08-26| 443.34
#2005-08-29| 445.52
#2005-08-30| 444.17
#2005-08-31| 449.51
#2005-09-01| 448.49
#2005-09-02| 447.99
#2005-09-05| .
#2005-09-06| 453.17
#2005-09-07| 453.49
#2005-09-08| 452.89
#2005-09-09| 457.15
#2005-09-12| 457.18
#2005-09-13| 452.74
#2005-09-14| 450.68
#2005-09-15| 453.10
#2005-09-16| 454.65
#2005-09-19| 451.81
#2005-09-20| 447.52
#2005-09-21| 441.47
#2005-09-22| 445.92
#2005-09-23| 446.72
#2005-09-26| 446.68
#2005-09-27| 449.75
#2005-09-28| 449.35
#2005-09-29| 452.59
#2005-09-30| 457.62
#2005-10-03| 458.20
#2005-10-04| 452.75
#2005-10-05| 446.52
#2005-10-06| 441.16
#2005-10-07| 441.53
#2005-10-10| 436.85
#2005-10-11| 437.26
#2005-10-12| 432.95
#2005-10-13| 430.71
#2005-10-14| 435.20
#2005-10-17| 442.24
#2005-10-18| 434.97
#2005-10-19| 441.51
#2005-10-20| 437.01
#2005-10-21| 437.33
#2005-10-24| 443.30
#2005-10-25| 441.98
#2005-10-26| 438.84
#2005-10-27| 432.27
#2005-10-28| 441.88
#2005-10-31| 443.94
#2005-11-01| 441.77
#2005-11-02| 448.58
#2005-11-03| 448.76
#2005-11-04| 448.61
#2005-11-07| 450.73
#2005-11-08| 446.19
#2005-11-09| 445.67
#2005-11-10| 450.92
#2005-11-11| 451.21
#2005-11-14| 451.91
#2005-11-15| 449.23
#2005-11-16| 450.52
#2005-11-17| 452.55
#2005-11-18| 452.10
#2005-11-21| 455.13
#2005-11-22| 457.98
#2005-11-23| 459.20
#2005-11-24| .
#2005-11-25| 460.61
#2005-11-28| 455.87
#2005-11-29| 456.86
#2005-11-30| 455.20
#2005-12-01| 459.31
#2005-12-02| 460.08
#2005-12-05| 457.98
#2005-12-06| 458.48
#2005-12-07| 454.11
#2005-12-08| 454.33
#2005-12-09| 455.78
#2005-12-12| 456.28
#2005-12-13| 463.76
#2005-12-14| 467.77
#2005-12-15| 469.69
#2005-12-16| 468.68
#2005-12-19| 465.83
#2005-12-20| 464.86
#2005-12-21| 466.32
#2005-12-22| 468.39
#2005-12-23| 467.98
#2005-12-26| .
#2005-12-27| 464.80
#2005-12-28| 465.74
#2005-12-29| 464.91
#2005-12-30| 462.08
#2006-01-02| .
#2006-01-03| 466.58
#2006-01-04| 468.43
#2006-01-05| 468.57
#2006-01-06| 470.01
#2006-01-09| 476.24
#2006-01-10| 475.43
#2006-01-11| 477.30
#2006-01-12| 472.74
#2006-01-13| 473.76
#2006-01-16| .
#2006-01-17| 470.00
#2006-01-18| 470.88
#2006-01-19| 469.76
#2006-01-20| 463.52
#2006-01-23| 463.12
#2006-01-24| 464.80
#2006-01-25| 465.32
#2006-01-26| 467.46
#2006-01-27| 472.48
#2006-01-30| 468.81
#2006-01-31| 465.94
#2006-02-01| 468.65
#2006-02-02| 464.32
#2006-02-03| 463.14
#2006-02-06| 462.52
#2006-02-07| 457.72
#2006-02-08| 460.84
#2006-02-09| 461.38
#2006-02-10| 461.37
#2006-02-13| 459.13
#2006-02-14| 463.91
#2006-02-15| 466.84
#2006-02-16| 469.44
#2006-02-17| 469.27
#2006-02-20| .
#2006-02-21| 467.60
#2006-02-22| 475.54
#2006-02-23| 474.04
#2006-02-24| 473.47
#2006-02-27| 474.16
#2006-02-28| 466.86
#2006-03-01| 468.51
#2006-03-02| 466.83
#2006-03-03| 467.16
#2006-03-06| 464.69
#2006-03-07| 465.14
#2006-03-08| 469.28
#2006-03-09| 469.61
#2006-03-10| 474.74
#2006-03-13| 475.81
#2006-03-14| 475.19
#2006-03-15| 474.63
#2006-03-16| 474.40
#2006-03-17| 473.86
#2006-03-20| 473.65
#2006-03-21| 470.49
#2006-03-22| 474.06
#2006-03-23| 472.01
#2006-03-24| 473.12
#2006-03-27| 471.32
#2006-03-28| 468.13
#2006-03-29| 470.69
#2006-03-30| 467.86
#2006-03-31| 465.46
#2006-04-03| 466.76
#2006-04-04| 467.01
#2006-04-05| 468.38
#2006-04-06| 466.34
#2006-04-07| 463.77
#2006-04-10| 463.26
#2006-04-11| 458.93
#2006-04-12| 458.36
#2006-04-13| 457.52
#2006-04-14| .
#2006-04-17| 454.99
#2006-04-18| 460.49
#2006-04-19| 459.83
#2006-04-20| 462.33
#2006-04-21| 462.59
#2006-04-24| 463.84
#2006-04-25| 464.36
#2006-04-26| 467.32
#2006-04-27| 468.32
#2006-04-28| 468.95
#2006-05-01| 465.58
#2006-05-02| 466.61
#2006-05-03| 462.97
#2006-05-04| 461.84
#2006-05-05| 463.67
#2006-05-08| 464.61
#2006-05-09| 464.78
#2006-05-10| 462.48
#2006-05-11| 455.69
#2006-05-12| 450.90
#2006-05-15| 453.50
#2006-05-16| 453.95
#2006-05-17| 448.35
#2006-05-18| 445.72
#2006-05-19| 444.83
#2006-05-22| 443.99
#2006-05-23| 444.44
#2006-05-24| 447.32
#2006-05-25| 450.00
#2006-05-26| 452.18
#2006-05-29| .
#2006-05-30| 445.41
#2006-05-31| 447.29
#2006-06-01| 450.19
#2006-06-02| 448.45
#2006-06-05| 440.15
#2006-06-06| 439.35
#2006-06-07| 437.22
#2006-06-08| 442.02
#2006-06-09| 442.11
#2006-06-12| 438.88
#2006-06-13| 435.99
#2006-06-14| 438.37
#2006-06-15| 443.78
#2006-06-16| 444.15
#2006-06-19| 442.33
#2006-06-20| 443.62
#2006-06-21| 446.91
#2006-06-22| 446.71
#2006-06-23| 445.30
#2006-06-26| 448.40
#2006-06-27| 445.74
#2006-06-28| 446.11
#2006-06-29| 455.13
#2006-06-30| 450.56
#2006-07-03| 453.40
#2006-07-04| .
#2006-07-05| 449.19
#2006-07-06| 458.17
#2006-07-07| 456.81
#2006-07-10| 457.98
#2006-07-11| 458.73
#2006-07-12| 453.34
#2006-07-13| 450.59
#2006-07-14| 446.98
#2006-07-17| 447.11
#2006-07-18| 447.07
#2006-07-19| 454.72
#2006-07-20| 454.29
#2006-07-21| 452.91
#2006-07-24| 459.15
#2006-07-25| 461.74
#2006-07-26| 459.66
#2006-07-27| 457.19
#2006-07-28| 462.43
#2006-07-31| 457.99
#2006-08-01| 455.06
#2006-08-02| 461.82
#2006-08-03| 467.62
#2006-08-04| 467.04
#2006-08-07| 465.97
#2006-08-08| 466.50
#2006-08-09| 463.43
#2006-08-10| 467.73
#2006-08-11| 467.06
#2006-08-14| 465.19
#2006-08-15| 470.65
#2006-08-16| 473.17
#2006-08-17| 473.06
#2006-08-18| 478.37
#2006-08-21| 476.96
#2006-08-22| 477.80
#2006-08-23| 475.63
#2006-08-24| 476.90
#2006-08-25| 475.11
#2006-08-28| 478.06
#2006-08-29| 479.62
#2006-08-30| 482.51
#2006-08-31| 482.73
#2006-09-01| 484.91
#2006-09-04| .
#2006-09-05| 482.42
#2006-09-06| 480.33
#2006-09-07| 479.52
#2006-09-08| 481.76
#2006-09-11| 486.57
#2006-09-12| 491.20
#2006-09-13| 488.17
#2006-09-14| 489.25
#2006-09-15| 491.27
#2006-09-18| 489.68
#2006-09-19| 489.33
#2006-09-20| 491.74
#2006-09-21| 490.25
#2006-09-22| 491.75
#2006-09-25| 486.94
#2006-09-26| 487.41
#2006-09-27| 489.69
#2006-09-28| 488.66
#2006-09-29| 485.72
#2006-10-02| 485.67
#2006-10-03| 484.51
#2006-10-04| 492.20
#2006-10-05| 495.40
#2006-10-06| 493.60
#2006-10-09| 494.85
#2006-10-10| 494.67
#2006-10-11| 494.36
#2006-10-12| 496.38
#2006-10-13| 495.82
#2006-10-16| 495.17
#2006-10-17| 492.88
#2006-10-18| 495.05
#2006-10-19| 497.09
#2006-10-20| 496.07
#2006-10-23| 499.67
#2006-10-24| 499.01
#2006-10-25| 504.89
#2006-10-26| 507.21
#2006-10-27| 505.43
#2006-10-30| 506.42
#2006-10-31| 504.88
#2006-11-01| 502.63
#2006-11-02| 503.45
#2006-11-03| 503.95
#2006-11-06| 506.41
#2006-11-07| 506.05
#2006-11-08| 508.43
#2006-11-09| 505.93
#2006-11-10| 507.97
#2006-11-13| 506.73
#2006-11-14| 510.06
#2006-11-15| 513.45
#2006-11-16| 518.00
#2006-11-17| 520.71
#2006-11-20| 519.29
#2006-11-21| 518.02
#2006-11-22| 520.19
#2006-11-23| .
#2006-11-24| 518.57
#2006-11-27| 512.53
#2006-11-28| 513.21
#2006-11-29| 516.34
#2006-11-30| 517.27
#2006-12-01| 515.84
#2006-12-04| 521.11
#2006-12-05| 522.12
#2006-12-06| 523.40
#2006-12-07| 523.42
#2006-12-08| 521.82
#2006-12-11| 522.12
#2006-12-12| 520.42
#2006-12-13| 519.94
#2006-12-14| 521.95
#2006-12-15| 523.12
#2006-12-18| 522.34
#2006-12-19| 523.56
#2006-12-20| 524.18
#2006-12-21| 522.74
#2006-12-22| 521.39
#2006-12-25| .
#2006-12-26| 523.77
#2006-12-27| 526.84
#2006-12-28| 527.54
#2006-12-29| 525.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 527.62
#2007-01-04| 529.46
#2007-01-05| 525.76
#2007-01-08| 526.96
#2007-01-09| 527.70
#2007-01-10| 532.20
#2007-01-11| 535.22
#2007-01-12| 534.60
#2007-01-15| .
#2007-01-16| 535.77
#2007-01-17| 536.35
#2007-01-18| 535.36
#2007-01-19| 536.78
#2007-01-22| 534.05
#2007-01-23| 536.08
#2007-01-24| 537.50
#2007-01-25| 532.70
#2007-01-26| 531.93
#2007-01-29| 533.44
#2007-01-30| 532.65
#2007-01-31| 537.54
#2007-02-01| 541.35
#2007-02-02| 541.25
#2007-02-05| 539.58
#2007-02-06| 539.08
#2007-02-07| 538.07
#2007-02-08| 536.26
#2007-02-09| 534.53
#2007-02-12| 533.88
#2007-02-13| 538.51
#2007-02-14| 542.25
#2007-02-15| 542.75
#2007-02-16| 543.81
#2007-02-19| .
#2007-02-20| 545.83
#2007-02-21| 543.36
#2007-02-22| 541.40
#2007-02-23| 542.10
#2007-02-26| 540.34
#2007-02-27| 520.65
#2007-02-28| 528.45
#2007-03-01| 529.12
#2007-03-02| 523.33
#2007-03-05| 517.70
#2007-03-06| 524.80
#2007-03-07| 523.42
#2007-03-08| 528.17
#2007-03-09| 529.60
#2007-03-12| 528.45
#2007-03-13| 518.73
#2007-03-14| 519.91
#2007-03-15| 523.73
#2007-03-16| 522.03
#2007-03-19| 525.49
#2007-03-20| 529.51
#2007-03-21| 534.78
#2007-03-22| 536.50
#2007-03-23| 535.47
#2007-03-26| 533.61
#2007-03-27| 530.52
#2007-03-28| 530.12
#2007-03-29| 532.49
#2007-03-30| 532.91
#2007-04-02| 536.96
#2007-04-03| 541.28
#2007-04-04| 544.02
#2007-04-05| 545.91
#2007-04-06| .
#2007-04-09| 545.09
#2007-04-10| 545.58
#2007-04-11| 542.36
#2007-04-12| 546.44
#2007-04-13| 544.65
#2007-04-16| 547.56
#2007-04-17| 549.42
#2007-04-18| 551.03
#2007-04-19| 548.11
#2007-04-20| 551.77
#2007-04-23| 550.56
#2007-04-24| 552.50
#2007-04-25| 556.29
#2007-04-26| 554.58
#2007-04-27| 553.90
#2007-04-30| 553.53
#2007-05-01| 549.76
#2007-05-02| 550.76
#2007-05-03| 550.15
#2007-05-04| 550.33
#2007-05-07| 548.49
#2007-05-08| 546.57
#2007-05-09| 548.05
#2007-05-10| 541.94
#2007-05-11| 543.89
#2007-05-14| 543.16
#2007-05-15| 542.96
#2007-05-16| 549.57
#2007-05-17| 549.45
#2007-05-18| 551.20
#2007-05-21| 553.87
#2007-05-22| 555.98
#2007-05-23| 554.97
#2007-05-24| 550.58
#2007-05-25| 552.20
#2007-05-28| .
#2007-05-29| 556.00
#2007-05-30| 559.44
#2007-05-31| 558.42
#2007-06-01| 560.15
#2007-06-04| 560.40
#2007-06-05| 557.55
#2007-06-06| 553.48
#2007-06-07| 543.84
#2007-06-08| 549.31
#2007-06-11| 549.17
#2007-06-12| 544.05
#2007-06-13| 549.16
#2007-06-14| 550.00
#2007-06-15| 551.04
#2007-06-18| 548.01
#2007-06-19| 546.23
#2007-06-20| 541.61
#2007-06-21| 542.18
#2007-06-22| 536.35
#2007-06-25| 536.84
#2007-06-26| 537.67
#2007-06-27| 542.97
#2007-06-28| 541.99
#2007-06-29| 541.00
#2007-07-02| 545.43
#2007-07-03| 546.66
#2007-07-04| .
#2007-07-05| 548.09
#2007-07-06| 550.46
#2007-07-09| 549.36
#2007-07-10| 542.18
#2007-07-11| 546.04
#2007-07-12| 556.09
#2007-07-13| 555.18
#2007-07-16| 554.57
#2007-07-17| 553.02
#2007-07-18| 550.45
#2007-07-19| 554.09
#2007-07-20| 547.06
#2007-07-23| 550.46
#2007-07-24| 543.63
#2007-07-25| 544.12
#2007-07-26| 536.15
#2007-07-27| 529.99
#2007-07-30| 534.08
#2007-07-31| 526.99
#2007-08-01| 532.05
#2007-08-02| 536.48
#2007-08-03| 529.32
#2007-08-06| 543.82
#2007-08-07| 547.54
#2007-08-08| 548.72
#2007-08-09| 538.41
#2007-08-10| 539.15
#2007-08-13| 537.04
#2007-08-14| 528.68
#2007-08-15| 521.68
#2007-08-16| 523.62
#2007-08-17| 533.88
#2007-08-20| 532.88
#2007-08-21| 531.13
#2007-08-22| 535.80
#2007-08-23| 537.15
#2007-08-24| 542.73
#2007-08-27| 538.44
#2007-08-28| 529.35
#2007-08-29| 536.61
#2007-08-30| 534.63
#2007-08-31| 538.45
#2007-09-03| .
#2007-09-04| 540.98
#2007-09-05| 537.00
#2007-09-06| 538.64
#2007-09-07| 530.52
#2007-09-10| 530.29
#2007-09-11| 537.45
#2007-09-12| 540.18
#2007-09-13| 541.42
#2007-09-14| 543.62
#2007-09-17| 542.18
#2007-09-18| 553.35
#2007-09-19| 556.63
#2007-09-20| 553.65
#2007-09-21| 553.18
#2007-09-24| 551.86
#2007-09-25| 551.30
#2007-09-26| 555.05
#2007-09-27| 557.26
#2007-09-28| 557.89
#2007-10-01| 562.44
#2007-10-02| 563.38
#2007-10-03| 561.36
#2007-10-04| 560.77
#2007-10-05| 563.10
#2007-10-08| 561.12
#2007-10-09| 564.65
#2007-10-10| 565.09
#2007-10-11| 564.17
#2007-10-12| 566.65
#2007-10-15| 562.21
#2007-10-16| 561.21
#2007-10-17| 561.61
#2007-10-18| 562.09
#2007-10-19| 556.31
#2007-10-22| 563.40
#2007-10-23| 563.90
#2007-10-24| 565.05
#2007-10-25| 564.91
#2007-10-26| 570.17
#2007-10-29| 572.39
#2007-10-30| 564.62
#2007-10-31| 567.68
#2007-11-01| 554.53
#2007-11-02| 556.83
#2007-11-05| 556.41
#2007-11-06| 560.11
#2007-11-07| 550.41
#2007-11-08| 554.97
#2007-11-09| 553.02
#2007-11-12| 553.26
#2007-11-13| 562.56
#2007-11-14| 559.24
#2007-11-15| 558.46
#2007-11-16| 565.38
#2007-11-19| 561.53
#2007-11-20| 563.33
#2007-11-21| 555.05
#2007-11-22| .
#2007-11-23| 561.01
#2007-11-26| 553.23
#2007-11-27| 562.33
#2007-11-28| 571.19
#2007-11-29| 573.82
#2007-11-30| 579.13
#2007-12-03| 576.97
#2007-12-04| 573.90
#2007-12-05| 578.45
#2007-12-06| 582.47
#2007-12-07| 582.56
#2007-12-10| 586.23
#2007-12-11| 576.20
#2007-12-12| 580.61
#2007-12-13| 580.47
#2007-12-14| 574.46
#2007-12-17| 568.25
#2007-12-18| 565.90
#2007-12-19| 568.45
#2007-12-20| 573.16
#2007-12-21| 578.34
#2007-12-24| 579.23
#2007-12-25| .
#2007-12-26| 579.17
#2007-12-27| 573.31
#2007-12-28| 572.49
#2007-12-31| 568.47
#2008-01-01| .
#2008-01-02| 560.49
#2008-01-03| 559.08
#2008-01-04| 552.27
#2008-01-07| 558.10
#2008-01-08| 557.61
#2008-01-09| 560.01
#2008-01-10| 561.57
#2008-01-11| 550.24
#2008-01-14| 549.10
#2008-01-15| 541.02
#2008-01-16| 540.34
#2008-01-17| 533.06
#2008-01-18| 528.43
#2008-01-21| .
#2008-01-22| 521.04
#2008-01-23| 528.74
#2008-01-24| 532.50
#2008-01-25| 525.02
#2008-01-28| 530.30
#2008-01-29| 533.16
#2008-01-30| 533.68
#2008-01-31| 540.11
#2008-02-01| 545.00
#2008-02-04| 539.67
#2008-02-05| 529.48
#2008-02-06| 528.28
#2008-02-07| 534.86
#2008-02-08| 529.12
#2008-02-11| 532.09
#2008-02-12| 537.37
#2008-02-13| 540.18
#2008-02-14| 534.83
#2008-02-15| 532.84
#2008-02-18| .
#2008-02-19| 532.26
#2008-02-20| 533.13
#2008-02-21| 530.87
#2008-02-22| 533.94
#2008-02-25| 538.63
#2008-02-26| 544.40
#2008-02-27| 543.87
#2008-02-28| 538.59
#2008-02-29| 529.25
#2008-03-03| 529.91
#2008-03-04| 530.31
#2008-03-05| 533.90
#2008-03-06| 526.87
#2008-03-07| 524.04
#2008-03-10| 521.55
#2008-03-11| 530.57
#2008-03-12| 528.91
#2008-03-13| 531.83
#2008-03-14| 524.01
#2008-03-17| 519.91
#2008-03-18| 534.17
#2008-03-19| 529.23
#2008-03-20| 538.86
#2008-03-21| .
#2008-03-24| 547.09
#2008-03-25| 549.05
#2008-03-26| 545.07
#2008-03-27| 543.23
#2008-03-28| 542.50
#2008-03-31| 545.17
#2008-04-01| 554.86
#2008-04-02| 552.92
#2008-04-03| 553.33
#2008-04-04| 554.09
#2008-04-07| 551.24
#2008-04-08| 548.05
#2008-04-09| 539.99
#2008-04-10| 541.57
#2008-04-11| 537.45
#2008-04-14| 536.59
#2008-04-15| 537.75
#2008-04-16| 540.73
#2008-04-17| 537.57
#2008-04-18| 539.49
#2008-04-21| 542.16
#2008-04-22| 537.56
#2008-04-23| 541.10
#2008-04-24| 541.53
#2008-04-25| 539.51
#2008-04-28| 536.83
#2008-04-29| 535.00
#2008-04-30| 529.29
#2008-05-01| 533.81
#2008-05-02| 533.86
#2008-05-05| 532.47
#2008-05-06| 536.34
#2008-05-07| 530.31
#2008-05-08| 530.99
#2008-05-09| 528.07
#2008-05-12| 533.10
#2008-05-13| 536.13
#2008-05-14| 538.55
#2008-05-15| 544.97
#2008-05-16| 544.94
#2008-05-19| 544.33
#2008-05-20| 538.35
#2008-05-21| 530.60
#2008-05-22| 533.91
#2008-05-23| 529.36
#2008-05-26| .
#2008-05-27| 531.48
#2008-05-28| 531.05
#2008-05-29| 537.17
#2008-05-30| 539.27
#2008-06-02| 533.14
#2008-06-03| 532.87
#2008-06-04| 537.84
#2008-06-05| 540.52
#2008-06-06| 526.65
#2008-06-09| 525.30
#2008-06-10| 528.37
#2008-06-11| 522.61
#2008-06-12| 526.70
#2008-06-13| 529.98
#2008-06-16| 525.81
#2008-06-17| 524.71
#2008-06-18| 518.87
#2008-06-19| 521.87
#2008-06-20| 511.52
#2008-06-23| 509.65
#2008-06-24| 511.45
#2008-06-25| 517.12
#2008-06-26| 504.48
#2008-06-27| 495.85
#2008-06-30| 495.66
#2008-07-01| 499.68
#2008-07-02| 497.76
#2008-07-03| 503.43
#2008-07-04| .
#2008-07-07| 500.70
#2008-07-08| 512.17
#2008-07-09| 508.29
#2008-07-10| 507.87
#2008-07-11| 504.15
#2008-07-14| 504.45
#2008-07-15| 505.17
#2008-07-16| 509.09
#2008-07-17| 509.65
#2008-07-18| 508.15
#2008-07-21| 506.07
#2008-07-22| 515.80
#2008-07-23| 520.80
#2008-07-24| 514.91
#2008-07-25| 515.58
#2008-07-28| 510.49
#2008-07-29| 524.76
#2008-07-30| 529.03
#2008-07-31| 517.62
#2008-08-01| 517.72
#2008-08-04| 523.82
#2008-08-05| 539.79
#2008-08-06| 540.86
#2008-08-07| 533.97
#2008-08-08| 548.32
#2008-08-11| 551.64
#2008-08-12| 553.73
#2008-08-13| 549.12
#2008-08-14| 551.90
#2008-08-15| 558.90
#2008-08-18| 553.51
#2008-08-19| 547.61
#2008-08-20| 545.39
#2008-08-21| 544.50
#2008-08-22| 552.85
#2008-08-25| 543.07
#2008-08-26| 541.70
#2008-08-27| 543.17
#2008-08-28| 550.46
#2008-08-29| 544.91
#2008-09-01| .
#2008-09-02| 551.74
#2008-09-03| 553.72
#2008-09-04| 544.02
#2008-09-05| 550.39
#2008-09-08| 563.11
#2008-09-09| 556.48
#2008-09-10| 558.66
#2008-09-11| 565.08
#2008-09-12| 563.89
#2008-09-15| 553.42
#2008-09-16| 555.48
#2008-09-17| 534.24
#2008-09-18| 545.68
#2008-09-19| 549.77
#2008-09-22| 530.88
#2008-09-23| 524.67
#2008-09-24| 530.19
#2008-09-25| 538.57
#2008-09-26| 541.74
#2008-09-29| 514.15
#2008-09-30| 530.20
#2008-10-01| 539.66
#2008-10-02| 529.53
#2008-10-03| 524.05
#2008-10-06| 502.45
#2008-10-07| 483.51
#2008-10-08| 476.11
#2008-10-09| 441.77
#2008-10-10| 439.35
#2008-10-13| 477.71
#2008-10-14| 472.09
#2008-10-15| 438.23
#2008-10-16| 456.48
#2008-10-17| 458.23
#2008-10-20| 472.02
#2008-10-21| 461.22
#2008-10-22| 438.25
#2008-10-23| 444.52
#2008-10-24| 427.29
#2008-10-27| 415.42
#2008-10-28| 453.86
#2008-10-29| 445.67
#2008-10-30| 457.74
#2008-10-31| 464.72
#2008-11-03| 460.91
#2008-11-04| 473.16
#2008-11-05| 456.71
#2008-11-06| 443.23
#2008-11-07| 450.40
#2008-11-10| 448.14
#2008-11-11| 439.24
#2008-11-12| 420.75
#2008-11-13| 441.78
#2008-11-14| 426.42
#2008-11-17| 422.43
#2008-11-18| 429.53
#2008-11-19| 411.89
#2008-11-20| 393.59
#2008-11-21| 415.01
#2008-11-24| 432.29
#2008-11-25| 428.75
#2008-11-26| 437.53
#2008-11-27| .
#2008-11-28| 441.77
#2008-12-01| 414.58
#2008-12-02| 423.07
#2008-12-03| 434.00
#2008-12-04| 425.74
#2008-12-05| 437.57
#2008-12-08| 440.38
#2008-12-09| 425.92
#2008-12-10| 424.86
#2008-12-11| 417.69
#2008-12-12| 419.66
#2008-12-15| 418.18
#2008-12-16| 428.64
#2008-12-17| 427.91
#2008-12-18| 429.60
#2008-12-19| 428.56
#2008-12-22| 427.83
#2008-12-23| 423.81
#2008-12-24| 428.83
#2008-12-25| .
#2008-12-26| 430.46
#2008-12-29| 429.10
#2008-12-30| 436.33
#2008-12-31| 439.21
#2009-01-01| .
#2009-01-02| 448.21
#2009-01-05| 447.19
#2009-01-06| 443.27
#2009-01-07| 436.38
#2009-01-08| 435.11
#2009-01-09| 429.41
#2009-01-12| 427.25
#2009-01-13| 427.05
#2009-01-14| 416.80
#2009-01-15| 418.01
#2009-01-16| 422.10
#2009-01-19| .
#2009-01-20| 414.36
#2009-01-21| 419.20
#2009-01-22| 415.32
#2009-01-23| 411.23
#2009-01-26| 412.24
#2009-01-27| 412.92
#2009-01-28| 420.92
#2009-01-29| 414.64
#2009-01-30| 397.64
#2009-02-02| 391.99
#2009-02-03| 401.19
#2009-02-04| 393.26
#2009-02-05| 398.76
#2009-02-06| 405.83
#2009-02-09| 400.84
#2009-02-10| 387.82
#2009-02-11| 388.34
#2009-02-12| 388.29
#2009-02-13| 384.97
#2009-02-16| .
#2009-02-17| 374.94
#2009-02-18| 377.51
#2009-02-19| 377.35
#2009-02-20| 372.49
#2009-02-23| 363.84
#2009-02-24| 371.13
#2009-02-25| 368.81
#2009-02-26| 363.02
#2009-02-27| 360.79
#2009-03-02| 349.31
#2009-03-03| 345.54
#2009-03-04| 354.25
#2009-03-05| 343.74
#2009-03-06| 345.54
#2009-03-09| 341.08
#2009-03-10| 351.81
#2009-03-11| 351.84
#2009-03-12| 359.86
#2009-03-13| 368.21
#2009-03-16| 371.65
#2009-03-17| 379.27
#2009-03-18| 380.28
#2009-03-19| 372.58
#2009-03-20| 370.45
#2009-03-23| 385.84
#2009-03-24| 383.27
#2009-03-25| 387.69
#2009-03-26| 394.08
#2009-03-27| 388.74
#2009-03-30| 378.46
#2009-03-31| 375.57
#2009-04-01| 382.25
#2009-04-02| 392.66
#2009-04-03| 395.29
#2009-04-06| 395.42
#2009-04-07| 388.17
#2009-04-08| 391.30
#2009-04-09| 396.61
#2009-04-10| .
#2009-04-13| 391.64
#2009-04-14| 384.22
#2009-04-15| 393.42
#2009-04-16| 401.94
#2009-04-17| 408.49
#2009-04-20| 400.08
#2009-04-21| 404.25
#2009-04-22| 401.51
#2009-04-23| 401.98
#2009-04-24| 406.90
#2009-04-27| 406.07
#2009-04-28| 405.62
#2009-04-29| 408.33
#2009-04-30| 403.10
#2009-05-01| 406.70
#2009-05-04| 417.64
#2009-05-05| 411.65
#2009-05-06| 417.58
#2009-05-07| 419.77
#2009-05-08| 423.78
#2009-05-11| 416.46
#2009-05-12| 419.68
#2009-05-13| 415.84
#2009-05-14| 416.65
#2009-05-15| 417.95
#2009-05-18| 426.16
#2009-05-19| 426.09
#2009-05-20| 429.50
#2009-05-21| 424.14
#2009-05-22| 425.09
#2009-05-25| .
#2009-05-26| 431.42
#2009-05-27| 421.69
#2009-05-28| 426.89
#2009-05-29| 430.01
#2009-06-01| 441.62
#2009-06-02| 444.99
#2009-06-03| 443.21
#2009-06-04| 442.56
#2009-06-05| 441.46
#2009-06-08| 442.16
#2009-06-09| 440.13
#2009-06-10| 436.89
#2009-06-11| 437.16
#2009-06-12| 438.17
#2009-06-15| 429.76
#2009-06-16| 422.24
#2009-06-17| 422.78
#2009-06-18| 428.39
#2009-06-19| 427.37
#2009-06-22| 424.61
#2009-06-23| 422.37
#2009-06-24| 423.45
#2009-06-25| 432.04
#2009-06-26| 431.00
#2009-06-29| 435.20
#2009-06-30| 430.87
#2009-07-01| 437.83
#2009-07-02| 428.40
#2009-07-03| .
#2009-07-06| 435.32
#2009-07-07| 430.15
#2009-07-08| 431.67
#2009-07-09| 428.52
#2009-07-10| 427.16
#2009-07-13| 433.69
#2009-07-14| 436.40
#2009-07-15| 445.86
#2009-07-16| 448.43
#2009-07-17| 453.17
#2009-07-20| 454.17
#2009-07-21| 453.95
#2009-07-22| 453.81
#2009-07-23| 463.79
#2009-07-24| 468.47
#2009-07-27| 467.63
#2009-07-28| 468.11
#2009-07-29| 470.85
#2009-07-30| 472.10
#2009-07-31| 471.00
#2009-08-03| 472.32
#2009-08-04| 473.48
#2009-08-05| 467.27
#2009-08-06| 461.84
#2009-08-07| 466.38
#2009-08-10| 465.03
#2009-08-11| 463.21
#2009-08-12| 465.48
#2009-08-13| 466.24
#2009-08-14| 464.69
#2009-08-17| 457.65
#2009-08-18| 461.61
#2009-08-19| 462.87
#2009-08-20| 466.67
#2009-08-21| 471.43
#2009-08-24| 471.89
#2009-08-25| 471.35
#2009-08-26| 471.86
#2009-08-27| 470.63
#2009-08-28| 468.83
#2009-08-31| 471.29
#2009-09-01| 463.44
#2009-09-02| 463.17
#2009-09-03| 463.87
#2009-09-04| 467.08
#2009-09-07| .
#2009-09-08| 475.06
#2009-09-09| 474.62
#2009-09-10| 481.14
#2009-09-11| 481.69
#2009-09-14| 480.87
#2009-09-15| 478.23
#2009-09-16| 484.30
#2009-09-17| 484.12
#2009-09-18| 491.84
#2009-09-21| 490.83
#2009-09-22| 492.18
#2009-09-23| 492.63
#2009-09-24| 490.78
#2009-09-25| 489.32
#2009-09-28| 492.97
#2009-09-29| 495.11
#2009-09-30| 496.75
#2009-10-01| 486.73
#2009-10-02| 486.08
#2009-10-05| 489.77
#2009-10-06| 495.25
#2009-10-07| 494.58
#2009-10-08| 502.23
#2009-10-09| 502.46
#2009-10-12| 503.83
#2009-10-13| 501.85
#2009-10-14| 505.48
#2009-10-15| 505.80
#2009-10-16| 507.13
#2009-10-19| 510.48
#2009-10-20| 510.52
#2009-10-21| 507.10
#2009-10-22| 511.15
#2009-10-23| 505.31
#2009-10-26| 500.38
#2009-10-27| 500.19
#2009-10-28| 494.82
#2009-10-29| 505.15
#2009-10-30| 495.18
#2009-11-02| 501.10
#2009-11-03| 499.88
#2009-11-04| 500.13
#2009-11-05| 511.55
#2009-11-06| 513.67
#2009-11-09| 522.59
#2009-11-10| 522.33
#2009-11-11| 524.12
#2009-11-12| 519.95
#2009-11-13| 523.34
#2009-11-16| 529.70
#2009-11-17| 528.37
#2009-11-18| 529.17
#2009-11-19| 524.11
#2009-11-20| 520.57
#2009-11-23| 526.85
#2009-11-24| 527.70
#2009-11-25| 529.35
#2009-11-26| .
#2009-11-27| 524.51
#2009-11-30| 519.56
#2009-12-01| 527.09
#2009-12-02| 529.68
#2009-12-03| 526.25
#2009-12-04| 528.06
#2009-12-07| 525.56
#2009-12-08| 519.78
#2009-12-09| 520.54
#2009-12-10| 521.87
#2009-12-11| 523.39
#2009-12-14| 530.46
#2009-12-15| 527.50
#2009-12-16| 528.31
#2009-12-17| 522.02
#2009-12-18| 520.96
#2009-12-21| 524.04
#2009-12-22| 526.04
#2009-12-23| 527.41
#2009-12-24| 528.23
#2009-12-25| .
#2009-12-28| 527.65
#2009-12-29| 528.51
#2009-12-30| 527.52
#2009-12-31| 521.96
#2010-01-01| .
#2010-01-04| 527.88
#2010-01-05| 528.20
#2010-01-06| 527.82
#2010-01-07| 529.08
#2010-01-08| 527.98
#2010-01-11| 527.41
#2010-01-12| 527.26
#2010-01-13| 531.88
#2010-01-14| 531.59
#2010-01-15| 527.70
#2010-01-18| .
#2010-01-19| 533.16
#2010-01-20| 526.10
#2010-01-21| 518.31
#2010-01-22| 515.40
#2010-01-25| 517.61
#2010-01-26| 517.00
#2010-01-27| 517.04
#2010-01-28| 517.52
#2010-01-29| 513.76
#2010-02-01| 518.15
#2010-02-02| 528.89
#2010-02-03| 526.42
#2010-02-04| 514.39
#2010-02-05| 511.77
#2010-02-08| 510.89
#2010-02-09| 518.16
#2010-02-10| 516.72
#2010-02-11| 524.57
#2010-02-12| 524.43
#2010-02-15| .
#2010-02-16| 530.68
#2010-02-17| 533.22
#2010-02-18| 537.75
#2010-02-19| 537.21
#2010-02-22| 537.16
#2010-02-23| 533.70
#2010-02-24| 538.96
#2010-02-25| 538.63
#2010-02-26| 536.79
#2010-03-01| 540.42
#2010-03-02| 542.61
#2010-03-03| 542.71
#2010-03-04| 544.83
#2010-03-05| 549.01
#2010-03-08| 547.81
#2010-03-09| 548.33
#2010-03-10| 547.63
#2010-03-11| 548.59
#2010-03-12| 548.52
#2010-03-15| 551.65
#2010-03-16| 553.27
#2010-03-17| 557.05
#2010-03-18| 558.16
#2010-03-19| 557.94
#2010-03-22| 561.40
#2010-03-23| 565.27
#2010-03-24| 559.58
#2010-03-25| 558.44
#2010-03-26| 561.58
#2010-03-29| 563.83
#2010-03-30| 563.57
#2010-03-31| 559.98
#2010-04-01| 562.62
#2010-04-02| .
#2010-04-05| 566.43
#2010-04-06| 563.92
#2010-04-07| 560.02
#2010-04-08| 559.99
#2010-04-09| 563.94
#2010-04-12| 565.29
#2010-04-13| 563.95
#2010-04-14| 565.15
#2010-04-15| 565.06
#2010-04-16| 561.67
#2010-04-19| 563.82
#2010-04-20| 567.90
#2010-04-21| 572.09
#2010-04-22| 572.34
#2010-04-23| 572.55
#2010-04-26| 572.47
#2010-04-27| 561.67
#2010-04-28| 565.54
#2010-04-29| 566.30
#2010-04-30| 561.41
#2010-05-03| 567.00
#2010-05-04| 558.07
#2010-05-05| 554.72
#2010-05-06| 540.26
#2010-05-07| 532.55
#2010-05-10| 556.97
#2010-05-11| 556.67
#2010-05-12| 561.01
#2010-05-13| 554.86
#2010-05-14| 547.82
#2010-05-17| 552.07
#2010-05-18| 546.80
#2010-05-19| 545.00
#2010-05-20| 528.39
#2010-05-21| 531.14
#2010-05-24| 527.71
#2010-05-25| 525.15
#2010-05-26| 522.63
#2010-05-27| 533.06
#2010-05-28| 529.11
#2010-05-31| .
#2010-06-01| 524.38
#2010-06-02| 533.55
#2010-06-03| 535.15
#2010-06-04| 520.50
#2010-06-07| 515.63
#2010-06-08| 524.61
#2010-06-09| 523.75
#2010-06-10| 533.56
#2010-06-11| 530.65
#2010-06-14| 533.05
#2010-06-15| 540.84
#2010-06-16| 537.25
#2010-06-17| 539.04
#2010-06-18| 538.16
#2010-06-21| 537.19
#2010-06-22| 529.67
#2010-06-23| 533.66
#2010-06-24| 528.03
#2010-06-25| 523.66
#2010-06-28| 528.35
#2010-06-29| 518.99
#2010-06-30| 517.03
#2010-07-01| 517.77
#2010-07-02| 515.89
#2010-07-05| .
#2010-07-06| 515.95
#2010-07-07| 529.07
#2010-07-08| 537.48
#2010-07-09| 538.74
#2010-07-12| 539.71
#2010-07-13| 545.77
#2010-07-14| 546.53
#2010-07-15| 547.87
#2010-07-16| 538.00
#2010-07-19| 539.42
#2010-07-20| 544.56
#2010-07-21| 538.63
#2010-07-22| 547.22
#2010-07-23| 552.17
#2010-07-26| 558.31
#2010-07-27| 559.89
#2010-07-28| 555.11
#2010-07-29| 549.89
#2010-07-30| 549.90
#2010-08-02| 557.64
#2010-08-03| 548.58
#2010-08-04| 550.84
#2010-08-05| 549.90
#2010-08-06| 550.73
#2010-08-09| 553.92
#2010-08-10| 555.60
#2010-08-11| 544.98
#2010-08-12| 543.59
#2010-08-13| 541.47
#2010-08-16| 542.08
#2010-08-17| 548.26
#2010-08-18| 551.23
#2010-08-19| 544.39
#2010-08-20| 542.68
#2010-08-23| 541.46
#2010-08-24| 538.12
#2010-08-25| 540.15
#2010-08-26| 535.71
#2010-08-27| 539.49
#2010-08-30| 535.12
#2010-08-31| 535.41
#2010-09-01| 545.92
#2010-09-02| 550.89
#2010-09-03| 556.08
#2010-09-06| .
#2010-09-07| 552.98
#2010-09-08| 555.83
#2010-09-09| 556.61
#2010-09-10| 559.32
#2010-09-13| 562.09
#2010-09-14| 563.56
#2010-09-15| 568.20
#2010-09-16| 566.02
#2010-09-17| 566.61
#2010-09-20| 574.62
#2010-09-21| 574.18
#2010-09-22| 573.22
#2010-09-23| 569.41
#2010-09-24| 577.73
#2010-09-27| 574.69
#2010-09-28| 577.89
#2010-09-29| 576.19
#2010-09-30| 573.69
#2010-10-01| 573.10
#2010-10-04| 571.27
#2010-10-05| 577.93
#2010-10-06| 578.27
#2010-10-07| 578.39
#2010-10-08| 585.40
#2010-10-11| 585.22
#2010-10-12| 588.11
#2010-10-13| 592.19
#2010-10-14| 593.01
#2010-10-15| 593.94
#2010-10-18| 596.37
#2010-10-19| 590.35
#2010-10-20| 594.21
#2010-10-21| 595.34
#2010-10-22| 597.01
#2010-10-25| 599.68
#2010-10-26| 597.60
#2010-10-27| 594.93
#2010-10-28| 595.05
#2010-10-29| 597.15
#2010-11-01| 595.33
#2010-11-02| 599.33
#2010-11-03| 601.68
#2010-11-04| 610.48
#2010-11-05| 610.44
#2010-11-08| 608.90
#2010-11-09| 604.82
#2010-11-10| 603.44
#2010-11-11| 603.60
#2010-11-12| 599.77
#2010-11-15| 599.62
#2010-11-16| 591.39
#2010-11-17| 591.84
#2010-11-18| 600.60
#2010-11-19| 602.76
#2010-11-22| 600.85
#2010-11-23| 594.21
#2010-11-24| 598.49
#2010-11-25| .
#2010-11-26| 594.94
#2010-11-29| 592.24
#2010-11-30| 586.56
#2010-12-01| 596.27
#2010-12-02| 599.11
#2010-12-03| 600.44
#2010-12-06| 600.84
#2010-12-07| 602.78
#2010-12-08| 604.96
#2010-12-09| 606.34
#2010-12-10| 608.13
#2010-12-13| 607.73
#2010-12-14| 611.41
#2010-12-15| 610.79
#2010-12-16| 615.93
#2010-12-17| 618.43
#2010-12-20| 619.68
#2010-12-21| 620.17
#2010-12-22| 619.60
#2010-12-23| 618.27
#2010-12-24| .
#2010-12-27| 616.32
#2010-12-28| 616.04
#2010-12-29| 615.04
#2010-12-30| 614.33
#2010-12-31| 613.38
#2011-01-03| 615.65
#2011-01-04| 613.15
#2011-01-05| 613.40
#2011-01-06| 611.12
#2011-01-07| 605.61
#2011-01-10| 605.53
#2011-01-11| 604.03
#2011-01-12| 608.98
#2011-01-13| 609.13
#2011-01-14| 611.14
#2011-01-17| .
#2011-01-18| 609.63
#2011-01-19| 608.95
#2011-01-20| 610.10
#2011-01-21| 609.67
#2011-01-24| 614.63
#2011-01-25| 616.11
#2011-01-26| 615.85
#2011-01-27| 608.77
#2011-01-28| 603.73
#2011-01-31| 602.18
#2011-02-01| 604.74
#2011-02-02| 603.92
#2011-02-03| 608.19
#2011-02-04| 614.48
#2011-02-07| 619.44
#2011-02-08| 622.74
#2011-02-09| 623.44
#2011-02-10| 622.20
#2011-02-11| 627.25
#2011-02-14| 625.43
#2011-02-15| 621.73
#2011-02-16| 623.94
#2011-02-17| 627.37
#2011-02-18| 632.00
#2011-02-21| .
#2011-02-22| 627.08
#2011-02-23| 625.11
#2011-02-24| 622.12
#2011-02-25| 625.43
#2011-02-28| 629.00
#2011-03-01| 622.64
#2011-03-02| 623.85
#2011-03-03| 631.05
#2011-03-04| 628.11
#2011-03-07| 625.86
#2011-03-08| 631.96
#2011-03-09| 633.77
#2011-03-10| 628.36
#2011-03-11| 628.36
#2011-03-14| 624.04
#2011-03-15| 617.69
#2011-03-16| 609.23
#2011-03-17| 612.40
#2011-03-18| 612.87
#2011-03-21| 621.80
#2011-03-22| 621.47
#2011-03-23| 624.71
#2011-03-24| 629.91
#2011-03-25| 631.54
#2011-03-28| 630.86
#2011-03-29| 634.24
#2011-03-30| 639.37
#2011-03-31| 636.33
#2011-04-01| 638.32
#2011-04-04| 639.21
#2011-04-05| 639.42
#2011-04-06| 641.12
#2011-04-07| 640.84
#2011-04-08| 639.23
#2011-04-11| 643.43
#2011-04-12| 644.45
#2011-04-13| 646.54
#2011-04-14| 648.81
#2011-04-15| 653.24
#2011-04-18| 648.08
#2011-04-19| 649.91
#2011-04-20| 654.51
#2011-04-21| 655.06
#2011-04-22| .
#2011-04-25| 653.61
#2011-04-26| 657.06
#2011-04-27| 662.30
#2011-04-28| 669.07
#2011-04-29| 670.14
#2011-05-02| 669.55
#2011-05-03| 670.83
#2011-05-04| 672.94
#2011-05-05| 670.12
#2011-05-06| 669.59
#2011-05-09| 670.76
#2011-05-10| 676.10
#2011-05-11| 674.05
#2011-05-12| 681.90
#2011-05-13| 681.06
#2011-05-16| 679.74
#2011-05-17| 681.61
#2011-05-18| 685.16
#2011-05-19| 690.30
#2011-05-20| 685.52
#2011-05-23| 680.13
#2011-05-24| 680.91
#2011-05-25| 676.79
#2011-05-26| 680.26
#2011-05-27| 682.85
#2011-05-30| .
#2011-05-31| 690.74
#2011-06-01| 682.02
#2011-06-02| 675.01
#2011-06-03| 666.79
#2011-06-06| 661.94
#2011-06-07| 658.58
#2011-06-08| 655.83
#2011-06-09| 659.98
#2011-06-10| 653.14
#2011-06-13| 656.53
#2011-06-14| 665.35
#2011-06-15| 653.21
#2011-06-16| 656.68
#2011-06-17| 662.59
#2011-06-20| 669.55
#2011-06-21| 669.15
#2011-06-22| 662.86
#2011-06-23| 659.33
#2011-06-24| 651.76
#2011-06-27| 654.74
#2011-06-28| 658.65
#2011-06-29| 659.87
#2011-06-30| 666.89
#2011-07-01| 674.49
#2011-07-04| .
#2011-07-05| 675.09
#2011-07-06| 679.48
#2011-07-07| 684.86
#2011-07-08| 683.77
#2011-07-11| 677.99
#2011-07-12| 674.06
#2011-07-13| 674.53
#2011-07-14| 671.66
#2011-07-15| 675.40
#2011-07-18| 671.54
#2011-07-19| 679.61
#2011-07-20| 677.61
#2011-07-21| 687.18
#2011-07-22| 685.43
#2011-07-25| 678.94
#2011-07-26| 676.22
#2011-07-27| 667.32
#2011-07-28| 667.04
#2011-07-29| 663.40
#2011-08-01| 660.95
#2011-08-02| 649.69
#2011-08-03| 651.83
#2011-08-04| 627.94
#2011-08-05| 637.80
#2011-08-08| 607.68
#2011-08-09| 621.83
#2011-08-10| 602.90
#2011-08-11| 622.99
#2011-08-12| 632.07
#2011-08-15| 642.66
#2011-08-16| 637.25
#2011-08-17| 638.06
#2011-08-18| 623.51
#2011-08-19| 621.65
#2011-08-22| 626.16
#2011-08-23| 644.51
#2011-08-24| 649.55
#2011-08-25| 640.04
#2011-08-26| 648.39
#2011-08-29| 661.43
#2011-08-30| 663.94
#2011-08-31| 663.72
#2011-09-01| 659.63
#2011-09-02| 647.79
#2011-09-05| .
#2011-09-06| 645.57
#2011-09-07| 658.09
#2011-09-08| 654.24
#2011-09-09| 637.86
#2011-09-12| 639.64
#2011-09-13| 644.89
#2011-09-14| 654.90
#2011-09-15| 661.44
#2011-09-16| 669.69
#2011-09-19| 665.59
#2011-09-20| 666.13
#2011-09-21| 648.40
#2011-09-22| 630.37
#2011-09-23| 636.36
#2011-09-26| 646.72
#2011-09-27| 653.72
#2011-09-28| 640.91
#2011-09-29| 644.67
#2011-09-30| 634.39
#2011-10-03| 624.88
#2011-10-04| 635.28
#2011-10-05| 640.86
#2011-10-06| 652.29
#2011-10-07| 653.88
#2011-10-10| 667.47
#2011-10-11| 664.87
#2011-10-12| 670.97
#2011-10-13| 670.09
#2011-10-14| 676.92
#2011-10-17| 668.21
#2011-10-18| 671.33
#2011-10-19| 668.60
#2011-10-20| 674.99
#2011-10-21| 689.58
#2011-10-24| 688.66
#2011-10-25| 678.61
#2011-10-26| 686.98
#2011-10-27| 696.30
#2011-10-28| 695.40
#2011-10-31| 683.53
#2011-11-01| 669.58
#2011-11-02| 676.94
#2011-11-03| 685.59
#2011-11-04| 682.48
#2011-11-07| 684.09
#2011-11-08| 690.63
#2011-11-09| 671.76
#2011-11-10| 679.40
#2011-11-11| 688.06
#2011-11-14| 682.93
#2011-11-15| 685.90
#2011-11-16| 680.43
#2011-11-17| 676.31
#2011-11-18| 678.39
#2011-11-21| 665.94
#2011-11-22| 667.08
#2011-11-23| 658.02
#2011-11-24| .
#2011-11-25| 657.27
#2011-11-28| 674.98
#2011-11-29| 679.10
#2011-11-30| 698.95
#2011-12-01| 695.03
#2011-12-02| 695.63
#2011-12-05| 699.62
#2011-12-06| 699.65
#2011-12-07| 700.42
#2011-12-08| 689.99
#2011-12-09| 697.62
#2011-12-12| 692.81
#2011-12-13| 689.72
#2011-12-14| 683.80
#2011-12-15| 690.13
#2011-12-16| 688.92
#2011-12-19| 687.24
#2011-12-20| 699.67
#2011-12-21| 707.35
#2011-12-22| 706.04
#2011-12-23| 713.46
#2011-12-26| .
#2011-12-27| 714.42
#2011-12-28| 709.54
#2011-12-29| 715.11
#2011-12-30| 710.07
#2012-01-02| .
#2012-01-03| 709.26
#2012-01-04| 710.19
#2012-01-05| 711.12
#2012-01-06| 707.04
#2012-01-09| 708.45
#2012-01-10| 710.88
#2012-01-11| 706.98
#2012-01-12| 708.90
#2012-01-13| 708.56
#2012-01-16| .
#2012-01-17| 709.17
#2012-01-18| 709.92
#2012-01-19| 710.34
#2012-01-20| 710.90
#2012-01-23| 706.81
#2012-01-24| 705.86
#2012-01-25| 717.10
#2012-01-26| 714.30
#2012-01-27| 709.20
#2012-01-30| 704.72
#2012-01-31| 705.32
#2012-02-01| 710.51
#2012-02-02| 711.86
#2012-02-03| 717.39
#2012-02-06| 719.42
#2012-02-07| 722.93
#2012-02-08| 724.98
#2012-02-09| 734.42
#2012-02-10| 731.82
#2012-02-13| 736.87
#2012-02-14| 739.86
#2012-02-15| 738.92
#2012-02-16| 745.36
#2012-02-17| 744.38
#2012-02-20| .
#2012-02-21| 741.78
#2012-02-22| 740.97
#2012-02-23| 748.42
#2012-02-24| 751.30
#2012-02-27| 752.90
#2012-02-28| 756.76
#2012-02-29| 757.99
#2012-03-01| 758.61
#2012-03-02| 757.63
#2012-03-05| 760.83
#2012-03-06| 752.07
#2012-03-07| 753.01
#2012-03-08| 760.85
#2012-03-09| 763.94
#2012-03-12| 766.45
#2012-03-13| 774.93
#2012-03-14| 772.57
#2012-03-15| 774.47
#2012-03-16| 771.80
#2012-03-19| 773.58
#2012-03-20| 773.44
#2012-03-21| 773.13
#2012-03-22| 774.38
#2012-03-23| 773.18
#2012-03-26| 780.72
#2012-03-27| 779.79
#2012-03-28| 776.62
#2012-03-29| 775.49
#2012-03-30| 779.82
#2012-04-02| 787.02
#2012-04-03| 784.56
#2012-04-04| 783.55
#2012-04-05| 785.06
#2012-04-06| .
#2012-04-09| 779.50
#2012-04-10| 766.73
#2012-04-11| 772.79
#2012-04-12| 775.59
#2012-04-13| 775.81
#2012-04-16| 774.63
#2012-04-17| 779.88
#2012-04-18| 780.00
#2012-04-19| 774.73
#2012-04-20| 782.46
#2012-04-23| 774.32
#2012-04-24| 771.98
#2012-04-25| 780.36
#2012-04-26| 787.34
#2012-04-27| 782.46
#2012-04-30| 778.99
#2012-05-01| 779.72
#2012-05-02| 785.94
#2012-05-03| 784.49
#2012-05-04| 775.62
#2012-05-07| 772.97
#2012-05-08| 763.91
#2012-05-09| 757.00
#2012-05-10| 759.29
#2012-05-11| 758.40
#2012-05-14| 753.85
#2012-05-15| 751.99
#2012-05-16| 754.69
#2012-05-17| 741.85
#2012-05-18| 739.26
#2012-05-21| 744.88
#2012-05-22| 746.64
#2012-05-23| 744.20
#2012-05-24| 749.49
#2012-05-25| 749.42
#2012-05-28| .
#2012-05-29| 754.91
#2012-05-30| 746.31
#2012-05-31| 744.37
#2012-06-01| 726.16
#2012-06-04| 724.42
#2012-06-05| 726.42
#2012-06-06| 736.63
#2012-06-07| 740.53
#2012-06-08| 745.08
#2012-06-11| 740.45
#2012-06-12| 745.21
#2012-06-13| 741.15
#2012-06-14| 749.41
#2012-06-15| 752.68
#2012-06-18| 753.05
#2012-06-19| 755.96
#2012-06-20| 749.41
#2012-06-21| 735.65
#2012-06-22| 738.83
#2012-06-25| 729.68
#2012-06-26| 732.00
#2012-06-27| 738.10
#2012-06-28| 739.88
#2012-06-29| 752.44
#2012-07-02| 757.14
#2012-07-03| 761.18
#2012-07-04| .
#2012-07-05| 762.68
#2012-07-06| 760.67
#2012-07-09| 761.89
#2012-07-10| 761.72
#2012-07-11| 757.96
#2012-07-12| 762.21
#2012-07-13| 773.42
#2012-07-16| 772.31
#2012-07-17| 775.64
#2012-07-18| 778.07
#2012-07-19| 783.59
#2012-07-20| 777.51
#2012-07-23| 771.07
#2012-07-24| 765.69
#2012-07-25| 762.37
#2012-07-26| 776.85
#2012-07-27| 788.02
#2012-07-30| 788.22
#2012-07-31| 779.73
#2012-08-01| 773.59
#2012-08-02| 767.92
#2012-08-03| 782.54
#2012-08-06| 785.06
#2012-08-07| 785.31
#2012-08-08| 788.39
#2012-08-09| 786.64
#2012-08-10| 788.98
#2012-08-13| 789.86
#2012-08-14| 793.05
#2012-08-15| 792.94
#2012-08-16| 799.50
#2012-08-17| 803.16
#2012-08-20| 798.11
#2012-08-21| 793.02
#2012-08-22| 790.77
#2012-08-23| 782.97
#2012-08-24| 790.47
#2012-08-27| 790.33
#2012-08-28| 794.15
#2012-08-29| 794.33
#2012-08-30| 792.38
#2012-08-31| 791.45
#2012-09-03| .
#2012-09-04| 794.31
#2012-09-05| 791.33
#2012-09-06| 803.25
#2012-09-07| 801.97
#2012-09-10| 800.36
#2012-09-11| 797.97
#2012-09-12| 793.14
#2012-09-13| 807.46
#2012-09-14| 807.63
#2012-09-17| 809.71
#2012-09-18| 809.93
#2012-09-19| 811.45
#2012-09-20| 813.95
#2012-09-21| 814.56
#2012-09-24| 814.13
#2012-09-25| 806.92
#2012-09-26| 805.43
#2012-09-27| 807.90
#2012-09-28| 804.72
#2012-10-01| 807.24
#2012-10-02| 808.74
#2012-10-03| 814.39
#2012-10-04| 818.91
#2012-10-05| 821.35
#2012-10-08| 817.29
#2012-10-09| 806.76
#2012-10-10| 802.34
#2012-10-11| 801.17
#2012-10-12| 802.49
#2012-10-15| 810.30
#2012-10-16| 817.07
#2012-10-17| 822.02
#2012-10-18| 815.60
#2012-10-19| 807.29
#2012-10-22| 806.12
#2012-10-23| 797.18
#2012-10-24| 796.10
#2012-10-25| 798.76
#2012-10-26| 795.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 800.10
#2012-11-01| 805.76
#2012-11-02| 799.55
#2012-11-05| 800.28
#2012-11-06| 804.19
#2012-11-07| 793.36
#2012-11-08| 782.21
#2012-11-09| 782.38
#2012-11-12| 780.73
#2012-11-13| 778.89
#2012-11-14| 767.99
#2012-11-15| 769.69
#2012-11-16| 780.25
#2012-11-19| 797.38
#2012-11-20| 803.32
#2012-11-21| 806.00
#2012-11-22| .
#2012-11-23| 818.50
#2012-11-26| 815.05
#2012-11-27| 810.81
#2012-11-28| 818.76
#2012-11-29| 820.07
#2012-11-30| 819.66
#2012-12-03| 817.78
#2012-12-04| 813.03
#2012-12-05| 809.79
#2012-12-06| 812.64
#2012-12-07| 818.16
#2012-12-10| 814.57
#2012-12-11| 816.09
#2012-12-12| 817.23
#2012-12-13| 811.94
#2012-12-14| 809.50
#2012-12-17| 811.62
#2012-12-18| 812.84
#2012-12-19| 804.62
#2012-12-20| 808.23
#2012-12-21| 801.72
#2012-12-24| 799.15
#2012-12-25| 799.15
#2012-12-26| 790.45
#2012-12-27| 793.88
#2012-12-28| 785.57
#2012-12-31| 796.86
#2013-01-01| 796.86
#2013-01-02| 815.69
#2013-01-03| 814.39
#2013-01-04| 819.01
#2013-01-07| 813.88
#2013-01-08| 812.74
#2013-01-09| 814.16
#2013-01-10| 821.76
#2013-01-11| 826.50
#2013-01-14| 829.90
#2013-01-15| 831.96
#2013-01-16| 830.06
#2013-01-17| 837.19
#2013-01-18| 839.34
#2013-01-21| 839.34
#2013-01-22| 840.32
#2013-01-23| 837.31
#2013-01-24| 840.69
#2013-01-25| 851.90
#2013-01-28| 851.19
#2013-01-29| 857.53
#2013-01-30| 853.15
#2013-01-31| 853.86
#2013-02-01| 858.77
#2013-02-04| 851.17
#2013-02-05| 859.09
#2013-02-06| 861.43
#2013-02-07| 866.76
#2013-02-08| 867.39
#2013-02-11| 866.69
#2013-02-12| 870.65
#2013-02-13| 874.53
#2013-02-14| 872.01
#2013-02-15| 874.37
#2013-02-18| 874.37
#2013-02-19| 883.77
#2013-02-20| 878.47
#2013-02-21| 880.39
#2013-02-22| 883.47
#2013-02-25| 869.88
#2013-02-26| 872.41
#2013-02-27| 878.22
#2013-02-28| 876.08
#2013-03-01| 876.18
#2013-03-04| 882.66
#2013-03-05| 888.82
#2013-03-06| 887.55
#2013-03-07| 885.90
#2013-03-08| 886.94
#2013-03-11| 888.65
#2013-03-12| 885.64
#2013-03-13| 885.72
#2013-03-14| 890.36
#2013-03-15| 884.21
#2013-03-18| 879.00
#2013-03-19| 882.27
#2013-03-20| 892.44
#2013-03-21| 886.84
#2013-03-22| 894.11
#2013-03-25| 891.71
#2013-03-26| 900.43
#2013-03-27| 898.69
#2013-03-28| 902.80
#2013-03-29| 902.80
#2013-04-01| 901.29
#2013-04-02| 912.26
#2013-04-03| 903.71
#2013-04-04| 906.88
#2013-04-05| 901.22
#2013-04-08| 911.08
#2013-04-09| 910.05
#2013-04-10| 919.54
#2013-04-11| 924.88
#2013-04-12| 927.61
#2013-04-15| 908.58
#2013-04-16| 919.72
#2013-04-17| 910.41
#2013-04-18| 906.03
#2013-04-19| 919.06
#2013-04-22| 922.94
#2013-04-23| 934.96
#2013-04-24| 919.20
#2013-04-25| 923.86
#2013-04-26| 925.88
#2013-04-29| 931.30
#2013-04-30| 929.88
#2013-05-01| 925.95
#2013-05-02| 933.18
#2013-05-03| 936.91
#2013-05-06| 930.74
#2013-05-07| 937.42
#2013-05-08| 943.48
#2013-05-09| 938.56
#2013-05-10| 945.32
#2013-05-13| 946.00
#2013-05-14| 957.35
#2013-05-15| 965.62
#2013-05-16| 957.62
#2013-05-17| 962.11
#2013-05-20| 955.97
#2013-05-21| 953.31
#2013-05-22| 948.07
#2013-05-23| 947.04
#2013-05-24| 955.98
#2013-05-27| 955.98
#2013-05-28| 954.59
#2013-05-29| 935.81
#2013-05-30| 937.91
#2013-05-31| 920.58
#2013-06-03| 928.11
#2013-06-04| 924.36
#2013-06-05| 912.03
#2013-06-06| 919.94
#2013-06-07| 929.68
#2013-06-10| 928.69
#2013-06-11| 924.20
#2013-06-12| 919.70
#2013-06-13| 931.38
#2013-06-14| 929.46
#2013-06-17| 938.12
#2013-06-18| 941.81
#2013-06-19| 923.29
#2013-06-20| 893.46
#2013-06-21| 902.63
#2013-06-24| 894.36
#2013-06-25| 899.61
#2013-06-26| 908.96
#2013-06-27| 915.80
#2013-06-28| 910.88
#2013-07-01| 918.84
#2013-07-02| 919.11
#2013-07-03| 919.93
#2013-07-04| 919.93
#2013-07-05| 921.46
#2013-07-08| 927.92
#2013-07-09| 937.06
#2013-07-10| 937.22
#2013-07-11| 951.10
#2013-07-12| 953.14
#2013-07-15| 951.54
#2013-07-16| 947.74
#2013-07-17| 944.83
#2013-07-18| 947.12
#2013-07-19| 951.11
#2013-07-22| 948.97
#2013-07-23| 944.88
#2013-07-24| 940.05
#2013-07-25| 944.36
#2013-07-26| 945.81
#2013-07-29| 942.50
#2013-07-30| 943.06
#2013-07-31| 942.73
#2013-08-01| 956.23
#2013-08-02| 957.33
#2013-08-05| 956.13
#2013-08-06| 954.89
#2013-08-07| 949.14
#2013-08-08| 954.78
#2013-08-09| 951.98
#2013-08-12| 952.09
#2013-08-13| 951.94
#2013-08-14| 944.92
#2013-08-15| 934.84
#2013-08-16| 928.66
#2013-08-19| 923.01
#2013-08-20| 924.13
#2013-08-21| 919.15
#2013-08-22| 925.37
#2013-08-23| 930.22
#2013-08-26| 920.64
#2013-08-27| 910.45
#2013-08-28| 903.30
#2013-08-29| 909.96
#2013-08-30| 908.77
#2013-09-02| 908.77
#2013-09-03| 910.54
#2013-09-04| 915.05
#2013-09-05| 914.73
#2013-09-06| 916.58
#2013-09-09| 927.08
#2013-09-10| 928.68
#2013-09-11| 937.57
#2013-09-12| 935.71
#2013-09-13| 943.88
#2013-09-16| 951.74
#2013-09-17| 953.63
#2013-09-18| 967.15
#2013-09-19| 967.34
#2013-09-20| 959.95
#2013-09-23| 954.35
#2013-09-24| 951.09
#2013-09-25| 943.51
#2013-09-26| 950.13
#2013-09-27| 946.47
#2013-09-30| 936.44
#2013-10-01| 943.77
#2013-10-02| 942.15
#2013-10-03| 938.97
#2013-10-04| 940.21
#2013-10-07| 933.38
#2013-10-08| 926.93
#2013-10-09| 927.16
#2013-10-10| 946.41
#2013-10-11| 949.61
#2013-10-14| 954.89
#2013-10-15| 943.61
#2013-10-16| 953.60
#2013-10-17| 962.57
#2013-10-18| 966.60
#2013-10-21| 964.86
#2013-10-22| 977.74
#2013-10-23| 979.65
#2013-10-24| 979.31
#2013-10-25| 981.46
#2013-10-28| 992.27
#2013-10-29|1002.64
#2013-10-30| 994.57
#2013-10-31| 990.07
#2013-11-01| 993.93
#2013-11-04| 998.94
#2013-11-05| 998.67
#2013-11-06|1007.12
#2013-11-07| 994.35
#2013-11-08| 996.76
#2013-11-11| 997.03
#2013-11-12| 999.52
#2013-11-13|1011.14
#2013-11-14|1017.80
#2013-11-15|1022.38
#2013-11-18|1018.14
#2013-11-19|1013.91
#2013-11-20|1010.03
#2013-11-21|1008.76
#2013-11-22|1013.93
#2013-11-25|1012.82
#2013-11-26|1012.31
#2013-11-27|1011.48
#2013-11-28|1011.48
#2013-11-29|1010.91
#2013-12-02|1002.66
#2013-12-03|1005.61
#2013-12-04|1002.98
#2013-12-05| 997.81
#2013-12-06|1010.89
#2013-12-09|1014.55
#2013-12-10|1007.07
#2013-12-11|1003.53
#2013-12-12| 993.74
#2013-12-13| 994.44
#2013-12-16| 993.05
#2013-12-17| 990.24
#2013-12-18|1007.06
#2013-12-19|1003.12
#2013-12-20|1006.91
#2013-12-23|1009.21
#2013-12-24|1010.82
#2013-12-25|1010.82
#2013-12-26|1015.56
#2013-12-27|1017.88
#2013-12-30|1019.98
#2013-12-31|1018.82
#2014-01-01|1018.82
#2014-01-02|1009.00
#2014-01-03|1007.24
#2014-01-06|1002.92
#2014-01-07|1005.76
#2014-01-08| 996.54
#2014-01-09| 999.76
#2014-01-10|1000.00
#2014-01-13| 989.95
#2014-01-14| 994.28
#2014-01-15| 994.21
#2014-01-16| 993.53
#2014-01-17| 984.65
#2014-01-20| .
#2014-01-21| 987.58
#2014-01-22| 987.34
#2014-01-23| 978.73
#2014-01-24| 969.77
#2014-01-27| 963.99
#2014-01-28| 972.43
#2014-01-29| 957.36
#2014-01-30| 960.50
#2014-01-31| 955.30
#2014-02-03| 931.00
#2014-02-04| 938.58
#2014-02-05| 935.19
#2014-02-06| 947.56
#2014-02-07| 961.80
#2014-02-10| 961.25
#2014-02-11| 969.48
#2014-02-12| 960.66
#2014-02-13| 967.60
#2014-02-14| 976.55
#2014-02-17| .
#2014-02-18| 970.17
#2014-02-19| 966.31
#2014-02-20| 970.67
#2014-02-21| 971.04
#2014-02-24| 974.61
#2014-02-25| 978.86
#2014-02-26| 980.10
#2014-02-27| 986.02
#2014-02-28| 989.67
#2014-03-03| 984.31
#2014-03-04| 999.37
#2014-03-05| 992.24
#2014-03-06| 994.41
#2014-03-07| 996.24
#2014-03-10| 996.20
#2014-03-11| 993.20
#2014-03-12| 993.38
#2014-03-13| 988.01
#2014-03-14| 991.00
#2014-03-17| 999.71
#2014-03-18|1004.01
#2014-03-19| 994.09
#2014-03-20| 995.45
#2014-03-21| 991.48
#2014-03-24| 992.96
#2014-03-25| 994.94
#2014-03-26| 994.08
#2014-03-27| 992.69
#2014-03-28| 997.05
#2014-03-31|1006.07
#2014-04-01|1008.64
#2014-04-02|1010.41
#2014-04-03|1005.60
#2014-04-04|1000.52
#2014-04-07| 995.99
#2014-04-08|1006.16
#2014-04-09|1009.96
#2014-04-10|1000.79
#2014-04-11| 992.80
#2014-04-14|1000.71
#2014-04-15|1004.15
#2014-04-16|1013.91
#2014-04-17|1012.69
#2014-04-18| .
#2014-04-21|1012.35
#2014-04-22|1012.71
#2014-04-23|1008.00
#2014-04-24|1012.94
#2014-04-25|1014.17
#2014-04-28|1024.04
#2014-04-29|1024.19
#2014-04-30|1028.97
#2014-05-01|1026.86
#2014-05-02|1027.63
#2014-05-05|1024.18
#2014-05-06|1016.51
#2014-05-07|1025.41
#2014-05-08|1026.76
#2014-05-09|1029.09
#2014-05-12|1032.49
#2014-05-13|1032.05
#2014-05-14|1023.26
#2014-05-15|1015.62
#2014-05-16|1021.61
#2014-05-19|1020.15
#2014-05-20|1014.90
#2014-05-21|1024.89
#2014-05-22|1025.72
#2014-05-23|1030.54
#2014-05-26| .
#2014-05-27|1031.25
#2014-05-28|1029.57
#2014-05-29|1037.60
#2014-05-30|1042.84
#2014-06-02|1039.07
#2014-06-03|1033.31
#2014-06-04|1035.91
#2014-06-05|1037.62
#2014-06-06|1041.62
#2014-06-09|1045.39
#2014-06-10|1046.19
#2014-06-11|1043.56
#2014-06-12|1035.66
#2014-06-13|1036.71
#2014-06-16|1040.19
#2014-06-17|1041.73
#2014-06-18|1050.68
#2014-06-19|1056.03
#2014-06-20|1053.84
#2014-06-23|1048.27
#2014-06-24|1043.13
#2014-06-25|1045.49
#2014-06-26|1038.32
#2014-06-27|1039.15
#2014-06-30|1037.44
#2014-07-01|1042.82
#2014-07-02|1043.11
#2014-07-03|1052.71
#2014-07-04| .
#2014-07-07|1051.61
#2014-07-08|1050.15
#2014-07-09|1057.15
#2014-07-10|1051.06
#2014-07-11|1052.20
#2014-07-14|1056.51
#2014-07-15|1044.35
#2014-07-16|1045.02
#2014-07-17|1036.48
#2014-07-18|1045.30
#2014-07-21|1040.70
#2014-07-22|1041.11
#2014-07-23|1039.23
#2014-07-24|1045.03
#2014-07-25|1037.16
#2014-07-28|1034.41
#2014-07-29|1028.06
#2014-07-30|1024.24
#2014-07-31|1006.77
#2014-08-01|1014.20
#2014-08-04|1016.29
#2014-08-05|1014.71
#2014-08-06|1028.24
#2014-08-07|1020.22
#2014-08-08|1033.90
#2014-08-11|1039.90
#2014-08-12|1034.70
#2014-08-13|1036.69
#2014-08-14|1043.23
#2014-08-15|1040.16
#2014-08-18|1050.17
#2014-08-19|1053.69
#2014-08-20|1055.02
#2014-08-21|1057.08
#2014-08-22|1057.02
#2014-08-25|1060.78
#2014-08-26|1058.70
#2014-08-27|1059.02
#2014-08-28|1056.20
#2014-08-29|1058.46
#2014-09-01| .
#2014-09-02|1060.02
#2014-09-03|1058.10
#2014-09-04|1063.64
#2014-09-05|1068.57
#2014-09-08|1062.92
#2014-09-09|1057.73
#2014-09-10|1063.44
#2014-09-11|1063.85
#2014-09-12|1059.66
#2014-09-15|1062.31
#2014-09-16|1066.21
#2014-09-17|1068.26
#2014-09-18|1070.39
#2014-09-19|1071.86
#2014-09-22|1071.22
#2014-09-23|1062.74
#2014-09-24|1073.30
#2014-09-25|1060.49
#2014-09-26|1071.49
#2014-09-29|1068.93
#2014-09-30|1064.56
#2014-10-01|1055.81
#2014-10-02|1059.33
#2014-10-03|1069.30
#2014-10-06|1067.04
#2014-10-07|1058.04
#2014-10-08|1072.68
#2014-10-09|1057.91
#2014-10-10|1057.62
#2014-10-13|1041.56
#2014-10-14|1044.90
#2014-10-15|1039.99
#2014-10-16|1042.34
#2014-10-17|1052.53
#2014-10-20|1066.70
#2014-10-21|1082.36
#2014-10-22|1081.06
#2014-10-23|1080.89
#2014-10-24|1091.53
#2014-10-27|1096.27
#2014-10-28|1101.69
#2014-10-29|1100.02
#2014-10-30|1105.64
#2014-10-31|1112.49
#2014-11-03|1118.31
#2014-11-04|1122.12
#2014-11-05|1126.09
#2014-11-06|1126.52
#2014-11-07|1130.34
#2014-11-10|1135.58
#2014-11-11|1133.97
#2014-11-12|1136.36
#2014-11-13|1132.67
#2014-11-14|1123.45
#2014-11-17|1126.87
#2014-11-18|1130.29
#2014-11-19|1134.72
#2014-11-20|1133.81
#2014-11-21|1139.24
#2014-11-24|1138.80
#2014-11-25|1142.16
#2014-11-26|1144.12
#2014-11-27| .
#2014-11-28|1157.92
#2014-12-01|1148.50
#2014-12-02|1154.97
#2014-12-03|1155.77
#2014-12-04|1156.20
#2014-12-05|1156.70
#2014-12-08|1152.90
#2014-12-09|1151.50
#2014-12-10|1139.26
#2014-12-11|1145.03
#2014-12-12|1132.29
#2014-12-15|1124.59
#2014-12-16|1116.42
#2014-12-17|1134.09
#2014-12-18|1156.53
#2014-12-19|1149.86
#2014-12-22|1156.33
#2014-12-23|1164.42
#2014-12-24|1162.79
#2014-12-25| .
#2014-12-26|1167.50
#2014-12-29|1165.21
#2014-12-30|1160.55
#2014-12-31|1149.28
#2015-01-01| .
#2015-01-02|1141.63
#2015-01-05|1130.67
#2015-01-06|1124.80
#2015-01-07|1138.87
#2015-01-08|1156.91
#2015-01-09|1147.94
#2015-01-12|1146.67
#2015-01-13|1146.61
#2015-01-14|1145.42
#2015-01-15|1137.08
#2015-01-16|1150.29
#2015-01-19| .
#2015-01-20|1152.21
#2015-01-21|1157.45
#2015-01-22|1171.40
#2015-01-23|1153.01
#2015-01-26|1153.28
#2015-01-27|1136.98
#2015-01-28|1128.18
#2015-01-29|1147.19
#2015-01-30|1125.30
#2015-02-02|1138.03
#2015-02-03|1150.90
#2015-02-04|1146.34
#2015-02-05|1154.72
#2015-02-06|1146.22
#2015-02-09|1140.09
#2015-02-10|1149.79
#2015-02-11|1155.75
#2015-02-12|1168.42
#2015-02-13|1168.89
#2015-02-16| .
#2015-02-17|1168.59
#2015-02-18|1173.51
#2015-02-19|1167.30
#2015-02-20|1172.85
#2015-02-23|1175.14
#2015-02-24|1179.73
#2015-02-25|1181.53
#2015-02-26|1180.48
#2015-02-27|1179.30
#2015-03-02|1185.73
#2015-03-03|1180.49
#2015-03-04|1172.53
#2015-03-05|1173.16
#2015-03-06|1146.51
#2015-03-09|1153.03
#2015-03-10|1135.14
#2015-03-11|1126.00
#2015-03-12|1137.69
#2015-03-13|1130.35
#2015-03-16|1142.11
#2015-03-17|1136.30
#2015-03-18|1146.51
#2015-03-19|1144.96
#2015-03-20|1159.59
#2015-03-23|1162.30
#2015-03-24|1153.67
#2015-03-25|1139.28
#2015-03-26|1132.25
#2015-03-27|1139.61
#2015-03-30|1147.43
#2015-03-31|1139.35
#2015-04-01|1141.39
#2015-04-02|1149.79
#2015-04-03| .
#2015-04-06|1157.54
#2015-04-07|1151.80
#2015-04-08|1155.49
#2015-04-09|1158.27
#2015-04-10|1160.34
#2015-04-13|1154.59
#2015-04-14|1159.91
#2015-04-15|1159.21
#2015-04-16|1171.96
#2015-04-17|1162.56
#2015-04-20|1169.87
#2015-04-21|1172.22
#2015-04-22|1170.76
#2015-04-23|1168.49
#2015-04-24|1165.89
#2015-04-27|1159.02
#2015-04-28|1156.78
#2015-04-29|1145.63
#2015-04-30|1137.07
#2015-05-01|1147.92
#2015-05-04|1148.12
#2015-05-05|1141.86
#2015-05-06|1146.93
#2015-05-07|1152.20
#2015-05-08|1165.65
#2015-05-11|1158.10
#2015-05-12|1154.20
#2015-05-13|1151.16
#2015-05-14|1169.98
#2015-05-15|1173.74
#2015-05-18|1171.13
#2015-05-19|1170.97
#2015-05-20|1169.82
#2015-05-21|1169.13
#2015-05-22|1164.22
#2015-05-25| .
#2015-05-26|1152.70
#2015-05-27|1157.28
#2015-05-28|1156.96
#2015-05-29|1145.38
#2015-06-01|1149.03
#2015-06-02|1146.39
#2015-06-03|1148.07
#2015-06-04|1139.60
#2015-06-05|1129.48
#2015-06-08|1128.30
#2015-06-09|1134.76
#2015-06-10|1148.37
#2015-06-11|1147.15
#2015-06-12|1142.38
#2015-06-15|1132.44
#2015-06-16|1143.24
#2015-06-17|1151.83
#2015-06-18|1165.55
#2015-06-19|1164.61
#2015-06-22|1169.07
#2015-06-23|1164.22
#2015-06-24|1158.99
#2015-06-25|1158.32
#2015-06-26|1163.97
#2015-06-29|1142.09
#2015-06-30|1142.96
#2015-07-01|1158.90
#2015-07-02|1158.85
#2015-07-03| .
#2015-07-06|1159.29
#2015-07-07|1179.12
#2015-07-08|1164.07
#2015-07-09|1163.38
#2015-07-10|1174.65
#2015-07-13|1187.96
#2015-07-14|1188.57
#2015-07-15|1185.22
#2015-07-16|1195.71
#2015-07-17|1195.52
#2015-07-20|1199.03
#2015-07-21|1195.09
#2015-07-22|1198.24
#2015-07-23|1196.50
#2015-07-24|1189.16
#2015-07-27|1184.90
#2015-07-28|1199.37
#2015-07-29|1204.92
#2015-07-30|1194.89
#2015-07-31|1192.65
#2015-08-03|1189.96
#2015-08-04|1192.21
#2015-08-05|1201.64
#2015-08-06|1194.20
#2015-08-07|1191.96
#2015-08-10|1202.40
#2015-08-11|1196.91
#2015-08-12|1194.34
#2015-08-13|1192.20
#2015-08-14|1194.08
#2015-08-17|1195.84
#2015-08-18|1194.09
#2015-08-19|1185.10
#2015-08-20|1169.99
#2015-08-21|1140.17
#2015-08-24|1096.30
#2015-08-25|1085.32
#2015-08-26|1119.91
#2015-08-27|1139.64
#2015-08-28|1141.11
#2015-08-31|1133.60
#2015-09-01|1102.94
#2015-09-02|1121.37
#2015-09-03|1130.11
#2015-09-04|1110.34
#2015-09-07| .
#2015-09-08|1136.84
#2015-09-09|1117.86
#2015-09-10|1118.48
#2015-09-11|1123.25
#2015-09-14|1119.64
#2015-09-15|1138.62
#2015-09-16|1154.58
#2015-09-17|1154.88
#2015-09-18|1142.24
#2015-09-21|1152.17
#2015-09-22|1138.96
#2015-09-23|1137.54
#2015-09-24|1139.07
#2015-09-25|1154.19
#2015-09-28|1131.82
#2015-09-29|1127.29
#2015-09-30|1140.24
#2015-10-01|1140.26
#2015-10-02|1150.26
#2015-10-05|1170.46
#2015-10-06|1163.73
#2015-10-07|1170.69
#2015-10-08|1185.66
#2015-10-09|1188.22
#2015-10-12|1194.60
#2015-10-13|1188.39
#2015-10-14|1183.91
#2015-10-15|1195.12
#2015-10-16|1208.96
#2015-10-19|1213.98
#2015-10-20|1212.20
#2015-10-21|1209.62
#2015-10-22|1227.69
#2015-10-23|1224.54
#2015-10-26|1229.11
#2015-10-27|1223.69
#2015-10-28|1229.76
#2015-10-29|1231.29
#2015-10-30|1218.50
#2015-11-02|1227.21
#2015-11-03|1223.16
#2015-11-04|1220.91
#2015-11-05|1222.63
#2015-11-06|1205.97
#2015-11-09|1195.73
#2015-11-10|1200.53
#2015-11-11|1198.31
#2015-11-12|1183.14
#2015-11-13|1164.31
#2015-11-16|1179.58
#2015-11-17|1174.86
#2015-11-18|1192.50
#2015-11-19|1199.37
#2015-11-20|1205.52
#2015-11-23|1210.96
#2015-11-24|1213.15
#2015-11-25|1215.08
#2015-11-26| .
#2015-11-27|1214.48
#2015-11-30|1203.53
#2015-12-01|1215.00
#2015-12-02|1210.12
#2015-12-03|1195.67
#2015-12-04|1223.81
#2015-12-07|1224.62
#2015-12-08|1221.02
#2015-12-09|1205.69
#2015-12-10|1205.55
#2015-12-11|1191.08
#2015-12-14|1201.82
#2015-12-15|1214.16
#2015-12-16|1238.50
#2015-12-17|1223.47
#2015-12-18|1197.85
#2015-12-21|1207.03
#2015-12-22|1218.97
#2015-12-23|1227.12
#2015-12-24|1222.70
#2015-12-25| .
#2015-12-28|1223.72
#2015-12-29|1234.43
#2015-12-30|1227.96
#2015-12-31|1216.02
#2016-01-01| .
#2016-01-04|1198.54
#2016-01-05|1207.68
#2016-01-06|1199.00
#2016-01-07|1180.17
#2016-01-08|1166.67
#2016-01-11|1178.82
#2016-01-12|1184.48
#2016-01-13|1162.93
#2016-01-14|1165.67
#2016-01-15|1148.58
#2016-01-18| .
#2016-01-19|1159.23
#2016-01-20|1147.74
#2016-01-21|1160.15
#2016-01-22|1176.27
#2016-01-25|1166.66
#2016-01-26|1184.46
#2016-01-27|1180.29
#2016-01-28|1195.24
#2016-01-29|1221.55
#2016-02-01|1218.91
#2016-02-02|1205.62
#2016-02-03|1210.13
#2016-02-04|1198.27
#2016-02-05|1187.05
#2016-02-08|1180.24
#2016-02-09|1184.19
#2016-02-10|1183.22
#2016-02-11|1166.20
#2016-02-12|1180.61
#2016-02-15| .
#2016-02-16|1195.00
#2016-02-17|1210.95
#2016-02-18|1209.28
#2016-02-19|1210.91
#2016-02-22|1225.41
#2016-02-23|1222.46
#2016-02-24|1225.31
#2016-02-25|1242.79
#2016-02-26|1233.34
#2016-02-29|1225.87
#2016-03-01|1242.41
#2016-03-02|1247.50
#2016-03-03|1255.64
#2016-03-04|1262.49
#2016-03-07|1251.82
#2016-03-08|1249.94
#2016-03-09|1253.97
#2016-03-10|1255.51
#2016-03-11|1260.99
#2016-03-14|1260.73
#2016-03-15|1261.18
#2016-03-16|1266.45
#2016-03-17|1282.37
#2016-03-18|1281.80
#2016-03-21|1285.72
#2016-03-22|1276.35
#2016-03-23|1272.18
#2016-03-24|1270.32
#2016-03-25| .
#2016-03-28|1275.55
#2016-03-29|1286.09
#2016-03-30|1289.50
#2016-03-31|1285.62
#2016-04-01|1298.05
#2016-04-04|1290.73
#2016-04-05|1286.18
#2016-04-06|1297.45
#2016-04-07|1289.38
#2016-04-08|1290.37
#2016-04-11|1281.91
#2016-04-12|1289.74
#2016-04-13|1287.23
#2016-04-14|1284.27
#2016-04-15|1288.39
#2016-04-18|1296.25
#2016-04-19|1294.04
#2016-04-20|1284.00
#2016-04-21|1269.42
#2016-04-22|1269.48
#2016-04-25|1273.61
#2016-04-26|1268.66
#2016-04-27|1270.40
#2016-04-28|1266.73
#2016-04-29|1270.39
#2016-05-02|1282.79
#2016-05-03|1277.28
#2016-05-04|1277.73
#2016-05-05|1273.17
#2016-05-06|1283.82
#2016-05-09|1287.18
#2016-05-10|1299.31
#2016-05-11|1290.22
#2016-05-12|1298.65
#2016-05-13|1285.33
#2016-05-16|1292.90
#2016-05-17|1277.19
#2016-05-18|1265.55
#2016-05-19|1268.78
#2016-05-20|1267.65
#2016-05-23|1268.23
#2016-05-24|1284.60
#2016-05-25|1285.90
#2016-05-26|1285.26
#2016-05-27|1289.08
#2016-05-30| .
#2016-05-31|1283.24
#2016-06-01|1291.37
#2016-06-02|1292.75
#2016-06-03|1298.00
#2016-06-06|1298.85
#2016-06-07|1300.13
#2016-06-08|1307.40
#2016-06-09|1311.62
#2016-06-10|1305.67
#2016-06-13|1294.58
#2016-06-14|1296.68
#2016-06-15|1296.66
#2016-06-16|1301.11
#2016-06-17|1299.63
#2016-06-20|1309.51
#2016-06-21|1312.78
#2016-06-22|1312.36
#2016-06-23|1321.68
#2016-06-24|1283.03
#2016-06-27|1270.97
#2016-06-28|1289.31
#2016-06-29|1306.58
#2016-06-30|1328.80
#2016-07-01|1330.53
#2016-07-04| .
#2016-07-05|1332.17
#2016-07-06|1335.31
#2016-07-07|1333.14
#2016-07-08|1351.46
#2016-07-11|1355.02
#2016-07-12|1354.46
#2016-07-13|1355.23
#2016-07-14|1355.58
#2016-07-15|1358.02
#2016-07-18|1354.69
#2016-07-19|1347.94
#2016-07-20|1348.64
#2016-07-21|1342.83
#2016-07-22|1348.56
#2016-07-25|1349.95
#2016-07-26|1340.13
#2016-07-27|1325.56
#2016-07-28|1330.71
#2016-07-29|1339.45
#2016-08-01|1343.01
#2016-08-02|1335.22
#2016-08-03|1328.49
#2016-08-04|1332.95
#2016-08-05|1336.53
#2016-08-08|1335.73
#2016-08-09|1336.08
#2016-08-10|1339.20
#2016-08-11|1345.38
#2016-08-12|1345.72
#2016-08-15|1346.38
#2016-08-16|1340.07
#2016-08-17|1344.05
#2016-08-18|1347.76
#2016-08-19|1348.46
#2016-08-22|1347.14
#2016-08-23|1356.85
#2016-08-24|1352.25
#2016-08-25|1351.27
#2016-08-26|1345.76
#2016-08-29|1353.20
#2016-08-30|1346.32
#2016-08-31|1343.03
#2016-09-01|1349.64
#2016-09-02|1355.60
#2016-09-05| .
#2016-09-06|1359.13
#2016-09-07|1354.09
#2016-09-08|1341.70
#2016-09-09|1303.13
#2016-09-12|1327.24
#2016-09-13|1310.05
#2016-09-14|1307.26
#2016-09-15|1317.64
#2016-09-16|1311.79
#2016-09-19|1314.64
#2016-09-20|1316.29
#2016-09-21|1324.88
#2016-09-22|1336.90
#2016-09-23|1328.57
#2016-09-26|1317.71
#2016-09-27|1326.00
#2016-09-28|1326.98
#2016-09-29|1310.80
#2016-09-30|1321.88
#2016-10-03|1315.37
#2016-10-04|1305.13
#2016-10-05|1305.48
#2016-10-06|1308.49
#2016-10-07|1308.39
#2016-10-10|1304.88
#2016-10-11|1295.28
#2016-10-12|1302.63
#2016-10-13|1299.61
#2016-10-14|1298.46
#2016-10-17|1294.47
#2016-10-18|1298.62
#2016-10-19|1291.49
#2016-10-20|1288.54
#2016-10-21|1299.04
#2016-10-24|1303.80
#2016-10-25|1301.50
#2016-10-26|1299.56
#2016-10-27|1291.70
#2016-10-28|1299.50
#2016-10-31|1297.23
#2016-11-01|1289.60
#2016-11-02|1285.55
#2016-11-03|1283.22
#2016-11-04|1274.08
#2016-11-07|1295.30
#2016-11-08|1304.16
#2016-11-09|1286.21
#2016-11-10|1256.06
#2016-11-11|1259.90
#2016-11-14|1252.98
#2016-11-15|1260.62
#2016-11-16|1262.10
#2016-11-17|1268.25
#2016-11-18|1257.54
#2016-11-21|1267.01
#2016-11-22|1272.34
#2016-11-23|1269.43
#2016-11-24| .
#2016-11-25|1277.63
#2016-11-28|1275.16
#2016-11-29|1277.28
#2016-11-30|1258.80
#2016-12-01|1248.55
#2016-12-02|1253.32
#2016-12-05|1261.59
#2016-12-06|1264.44
#2016-12-07|1285.02
#2016-12-08|1281.66
#2016-12-09|1289.12
#2016-12-12|1292.74
#2016-12-13|1299.00
#2016-12-14|1283.98
#2016-12-15|1281.33
#2016-12-16|1282.13
#2016-12-19|1283.90
#2016-12-20|1288.47
#2016-12-21|1289.63
#2016-12-22|1287.79
#2016-12-23|1289.32
#2016-12-26| .
#2016-12-27|1288.64
#2016-12-28|1281.12
#2016-12-29|1285.77
#2016-12-30|1279.42
#2017-01-02| .
#2017-01-03|1285.34
#2017-01-04|1294.59
#2017-01-05|1298.71
#2017-01-06|1302.20
#2017-01-09|1293.95
#2017-01-10|1288.37
#2017-01-11|1288.04
#2017-01-12|1288.58
#2017-01-13|1290.42
#2017-01-16| .
#2017-01-17|1308.19
#2017-01-18|1312.51
#2017-01-19|1310.03
#2017-01-20|1324.81
#2017-01-23|1325.36
#2017-01-24|1341.70
#2017-01-25|1348.10
#2017-01-26|1340.80
#2017-01-27|1334.05
#2017-01-30|1333.33
#2017-01-31|1334.64
#2017-02-01|1332.18
#2017-02-02|1337.53
#2017-02-03|1338.94
#2017-02-06|1335.34
#2017-02-07|1345.35
#2017-02-08|1352.13
#2017-02-09|1360.16
#2017-02-10|1371.61
#2017-02-13|1370.34
#2017-02-14|1368.57
#2017-02-15|1385.90
#2017-02-16|1385.49
#2017-02-17|1397.27
#2017-02-20| .
#2017-02-21|1407.62
#2017-02-22|1410.22
#2017-02-23|1412.55
#2017-02-24|1416.98
#2017-02-27|1418.96
#2017-02-28|1417.30
#2017-03-01|1431.89
#2017-03-02|1427.52
#2017-03-03|1423.79
#2017-03-06|1422.18
#2017-03-07|1422.99
#2017-03-08|1422.14
#2017-03-09|1423.79
#2017-03-10|1433.45
#2017-03-13|1434.90
#2017-03-14|1431.40
#2017-03-15|1443.50
#2017-03-16|1443.76
#2017-03-17|1442.38
#2017-03-20|1446.60
#2017-03-21|1441.51
#2017-03-22|1430.39
#2017-03-23|1431.60
#2017-03-24|1428.78
#2017-03-27|1429.01
#2017-03-28|1436.17
#2017-03-29|1437.67
#2017-03-30|1430.67
#2017-03-31|1424.98
#2017-04-03|1422.16
#2017-04-04|1419.91
#2017-04-05|1417.77
#2017-04-06|1415.11
#2017-04-07|1416.91
#2017-04-10|1418.34
#2017-04-11|1423.63
#2017-04-12|1426.49
#2017-04-13|1418.82
#2017-04-14| .
#2017-04-17|1432.24
#2017-04-18|1435.58
#2017-04-19|1430.28
#2017-04-20|1423.11
#2017-04-21|1416.44
#2017-04-24|1432.92
#2017-04-25|1439.96
#2017-04-26|1424.60
#2017-04-27|1425.49
#2017-04-28|1419.27
#2017-05-01|1412.14
#2017-05-02|1407.75
#2017-05-03|1405.01
#2017-05-04|1410.78
#2017-05-05|1417.53
#2017-05-08|1422.16
#2017-05-09|1423.69
#2017-05-10|1430.67
#2017-05-11|1427.49
#2017-05-12|1424.85
#2017-05-15|1428.91
#2017-05-16|1427.31
#2017-05-17|1419.09
#2017-05-18|1415.98
#2017-05-19|1426.94
#2017-05-22|1434.78
#2017-05-23|1435.11
#2017-05-24|1445.75
#2017-05-25|1459.07
#2017-05-26|1461.35
#2017-05-29| .
#2017-05-30|1465.51
#2017-05-31|1470.51
#2017-06-01|1477.19
#2017-06-02|1485.10
#2017-06-05|1486.28
#2017-06-06|1484.34
#2017-06-07|1489.76
#2017-06-08|1479.46
#2017-06-09|1479.07
#2017-06-12|1477.61
#2017-06-13|1482.64
#2017-06-14|1491.85
#2017-06-15|1494.02
#2017-06-16|1495.87
#2017-06-19|1507.95
#2017-06-20|1498.76
#2017-06-21|1494.81
#2017-06-22|1491.22
#2017-06-23|1494.63
#2017-06-26|1497.71
#2017-06-27|1480.96
#2017-06-28|1486.23
#2017-06-29|1465.75
#2017-06-30|1481.20
#2017-07-03|1480.44
#2017-07-04| .
#2017-07-05|1482.79
#2017-07-06|1472.79
#2017-07-07|1480.40
#2017-07-10|1479.55
#2017-07-11|1471.01
#2017-07-12|1478.17
#2017-07-13|1473.76
#2017-07-14|1482.76
#2017-07-17|1483.92
#2017-07-18|1488.00
#2017-07-19|1497.00
#2017-07-20|1493.81
#2017-07-21|1499.49
#2017-07-24|1487.77
#2017-07-25|1492.49
#2017-07-26|1489.85
#2017-07-27|1498.52
#2017-07-28|1478.53
#2017-07-31|1472.39
#2017-08-01|1473.77
#2017-08-02|1469.02
#2017-08-03|1472.75
#2017-08-04|1469.06
#2017-08-07|1477.84
#2017-08-08|1472.53
#2017-08-09|1474.71
#2017-08-10|1459.78
#2017-08-11|1460.05
#2017-08-14|1470.15
#2017-08-15|1472.64
#2017-08-16|1479.90
#2017-08-17|1460.47
#2017-08-18|1453.71
#2017-08-21|1456.27
#2017-08-22|1459.27
#2017-08-23|1451.06
#2017-08-24|1447.75
#2017-08-25|1452.85
#2017-08-28|1453.71
#2017-08-29|1453.71
#2017-08-30|1455.13
#2017-08-31|1462.90
#2017-09-01|1467.46
#2017-09-04| .
#2017-09-05|1462.94
#2017-09-06|1462.48
#2017-09-07|1461.44
#2017-09-08|1455.65
#2017-09-11|1470.18
#2017-09-12|1469.19
#2017-09-13|1467.64
#2017-09-14|1467.73
#2017-09-15|1465.76
#2017-09-18|1465.50
#2017-09-19|1467.79
#2017-09-20|1460.41
#2017-09-21|1446.34
#2017-09-22|1445.82
#2017-09-25|1450.25
#2017-09-26|1455.24
#2017-09-27|1448.61
#2017-09-28|1450.57
#2017-09-29|1450.60
#2017-10-02|1451.40
#2017-10-03|1452.44
#2017-10-04|1461.20
#2017-10-05|1460.98
#2017-10-06|1458.35
#2017-10-09|1457.56
#2017-10-10|1464.04
#2017-10-11|1463.07
#2017-10-12|1468.47
#2017-10-13|1472.04
#2017-10-16|1472.44
#2017-10-17|1466.27
#2017-10-18|1464.01
#2017-10-19|1453.19
#2017-10-20|1451.55
#2017-10-23|1444.60
#2017-10-24|1443.62
#2017-10-25|1439.32
#2017-10-26|1451.66
#2017-10-27|1445.02
#2017-10-30|1434.17
#2017-10-31|1436.61
#2017-11-01|1440.08
#2017-11-02|1421.81
#2017-11-03|1419.86
#2017-11-06|1414.42
#2017-11-07|1420.55
#2017-11-08|1436.01
#2017-11-09|1433.60
#2017-11-10|1439.78
#2017-11-13|1450.82
#2017-11-14|1449.57
#2017-11-15|1440.44
#2017-11-16|1453.85
#2017-11-17|1456.98
#2017-11-20|1458.17
#2017-11-21|1464.62
#2017-11-22|1463.25
#2017-11-23| .
#2017-11-24|1465.53
#2017-11-27|1464.94
#2017-11-28|1478.87
#2017-11-29|1479.72
#2017-11-30|1486.41
#2017-12-01|1489.70
#2017-12-04|1499.36
#2017-12-05|1499.90
#2017-12-06|1505.42
#2017-12-07|1502.89
#2017-12-08|1508.82
#2017-12-11|1507.21
#2017-12-12|1507.06
#2017-12-13|1521.71
#2017-12-14|1519.57
#2017-12-15|1534.81
#2017-12-18|1535.66
#2017-12-19|1535.76
#2017-12-20|1527.43
#2017-12-21|1532.85
#2017-12-22|1531.62
#2017-12-25| .
#2017-12-26|1533.60
#2017-12-27|1532.32
#2017-12-28|1529.79
#2017-12-29|1528.35
#2018-01-01| .
#2018-01-02|1525.89
#2018-01-03|1527.57
#2018-01-04|1528.80
#2018-01-05|1538.01
#2018-01-08|1544.54
#2018-01-09|1537.69
#2018-01-10|1532.96
#2018-01-11|1536.09
#2018-01-12|1535.19
#2018-01-15| .
#2018-01-16|1528.57
#2018-01-17|1549.32
#2018-01-18|1544.17
#2018-01-19|1572.37
#2018-01-22|1577.86
#2018-01-23|1573.45
#2018-01-24|1571.78
#2018-01-25|1557.15
#2018-01-26|1560.56
#2018-01-29|1545.64
#2018-01-30|1540.50
#2018-01-31|1542.45
#2018-02-01|1530.73
#2018-02-02|1505.00
#2018-02-05|1448.80
#2018-02-06|1474.98
#2018-02-07|1471.56
#2018-02-08|1433.23
#2018-02-09|1443.87
#2018-02-12|1466.26
#2018-02-13|1468.84
#2018-02-14|1477.23
#2018-02-15|1495.50
#2018-02-16|1491.96
#2018-02-19| .
#2018-02-20|1472.27
#2018-02-21|1465.24
#2018-02-22|1462.70
#2018-02-23|1483.45
#2018-02-26|1497.30
#2018-02-27|1469.24
#2018-02-28|1448.16
#2018-03-01|1444.39
#2018-03-02|1459.04
#2018-03-05|1472.09
#2018-03-06|1475.28
#2018-03-07|1465.08
#2018-03-08|1483.74
#2018-03-09|1491.69
#2018-03-12|1488.26
#2018-03-13|1485.62
#2018-03-14|1468.93
#2018-03-15|1462.72
#2018-03-16|1460.64
#2018-03-19|1446.82
#2018-03-20|1443.09
#2018-03-21|1428.49
#2018-03-22|1411.42
#2018-03-23|1393.20
#2018-03-26|1412.61
#2018-03-27|1412.90
#2018-03-28|1428.16
#2018-03-29|1438.35
#2018-03-30| .
#2018-04-02|1403.99
#2018-04-03|1429.87
#2018-04-04|1452.42
#2018-04-05|1464.06
#2018-04-06|1443.84
#2018-04-09|1439.77
#2018-04-10|1450.02
#2018-04-11|1443.31
#2018-04-12|1440.51
#2018-04-13|1443.58
#2018-04-16|1453.47
#2018-04-17|1459.81
#2018-04-18|1446.12
#2018-04-19|1380.79
#2018-04-20|1356.64
#2018-04-23|1351.64
#2018-04-24|1341.70
#2018-04-25|1342.02
#2018-04-26|1349.72
#2018-04-27|1359.65
#2018-04-30|1348.42
#2018-05-01|1344.02
#2018-05-02|1328.03
#2018-05-03|1329.64
#2018-05-04|1346.99
#2018-05-07|1345.31
#2018-05-08|1337.80
#2018-05-09|1346.69
#2018-05-10|1356.79
#2018-05-11|1352.80
#2018-05-14|1349.74
#2018-05-15|1339.59
#2018-05-16|1353.31
#2018-05-17|1359.33
#2018-05-18|1359.87
#2018-05-21|1364.77
#2018-05-22|1358.50
#2018-05-23|1369.31
#2018-05-24|1365.77
#2018-05-25|1369.80
#2018-05-28| .
#2018-05-29|1360.80
#2018-05-30|1373.59
#2018-05-31|1352.70
#2018-06-01|1358.10
#2018-06-04|1367.71
#2018-06-05|1367.48
#2018-06-06|1374.68
#2018-06-07|1385.25
#2018-06-08|1406.14
#2018-06-11|1413.21
#2018-06-12|1415.79
#2018-06-13|1405.64
#2018-06-14|1410.47
#2018-06-15|1426.32
#2018-06-18|1408.02
#2018-06-19|1406.64
#2018-06-20|1407.53
#2018-06-21|1400.68
#2018-06-22|1405.19
#2018-06-25|1399.66
#2018-06-26|1401.65
#2018-06-27|1391.35
#2018-06-28|1407.14
#2018-06-29|1418.41
#2018-07-02|1414.12
#2018-07-03|1410.52
#2018-07-04| .
#2018-07-05|1428.75
#2018-07-06|1434.66
#2018-07-09|1431.29
#2018-07-10|1442.28
#2018-07-11|1437.76
#2018-07-12|1440.79
#2018-07-13|1446.04
#2018-07-16|1440.96
#2018-07-17|1449.81
#2018-07-18|1443.00
#2018-07-19|1442.61
#2018-07-20|1450.70
#2018-07-23|1445.99
#2018-07-24|1435.83
#2018-07-25|1442.65
#2018-07-26|1442.57
#2018-07-27|1438.28
#2018-07-30|1429.71
#2018-07-31|1442.42
#2018-08-01|1430.59
#2018-08-02|1448.97
#2018-08-03|1456.45
#2018-08-06|1455.15
#2018-08-07|1453.56
#2018-08-08|1445.32
#2018-08-09|1446.23
#2018-08-10|1440.00
#2018-08-13|1432.07
#2018-08-14|1438.99
#2018-08-15|1442.06
#2018-08-16|1456.50
#2018-08-17|1460.09
#2018-08-20|1467.79
#2018-08-21|1468.64
#2018-08-22|1460.25
#2018-08-23|1456.68
#2018-08-24|1453.96
#2018-08-27|1460.14
#2018-08-28|1458.41
#2018-08-29|1459.95
#2018-08-30|1443.20
#2018-08-31|1439.83
#2018-09-03| .
#2018-09-04|1433.13
#2018-09-05|1444.72
#2018-09-06|1444.35
#2018-09-07|1439.96
#2018-09-10|1446.67
#2018-09-11|1447.21
#2018-09-12|1472.94
#2018-09-13|1472.07
#2018-09-14|1474.97
#2018-09-17|1476.07
#2018-09-18|1481.38
#2018-09-19|1478.12
#2018-09-20|1492.37
#2018-09-21|1498.43
#2018-09-24|1475.05
#2018-09-25|1467.58
#2018-09-26|1470.12
#2018-09-27|1473.30
#2018-09-28|1475.10
#2018-10-01|1474.85
#2018-10-02|1476.89
#2018-10-03|1464.45
#2018-10-04|1445.07
#2018-10-05|1444.60
#2018-10-08|1450.09
#2018-10-09|1442.10
#2018-10-10|1403.04
#2018-10-11|1374.74
#2018-10-12|1384.60
#2018-10-15|1391.25
#2018-10-16|1409.84
#2018-10-17|1409.33
#2018-10-18|1394.71
#2018-10-19|1411.41
#2018-10-22|1400.33
#2018-10-23|1399.96
#2018-10-24|1398.53
#2018-10-25|1414.08
#2018-10-26|1388.50
#2018-10-29|1387.82
#2018-10-30|1422.33
#2018-10-31|1415.86
#2018-11-01|1434.71
#2018-11-02|1436.57
#2018-11-05|1446.12
#2018-11-06|1443.64
#2018-11-07|1449.67
#2018-11-08|1442.84
#2018-11-09|1427.82
#2018-11-12|1410.33
#2018-11-13|1407.67
#2018-11-14|1403.84
#2018-11-15|1403.27
#2018-11-16|1402.38
#2018-11-19|1386.21
#2018-11-20|1373.52
#2018-11-21|1371.48
#2018-11-22| .
#2018-11-23|1368.99
#2018-11-26|1380.59
#2018-11-27|1383.72
#2018-11-28|1401.35
#2018-11-29|1405.36
#2018-11-30|1407.91
#2018-12-03|1416.75
#2018-12-04|1386.27
#2018-12-05| .
#2018-12-06|1390.50
#2018-12-07|1368.42
#2018-12-10|1365.55
#2018-12-11|1374.66
#2018-12-12|1374.29
#2018-12-13|1380.13
#2018-12-14|1365.73
#2018-12-17|1331.34
#2018-12-18|1317.75
#2018-12-19|1299.40
#2018-12-20|1279.47
#2018-12-21|1269.22
#2018-12-24|1228.90
#2018-12-25| .
#2018-12-26|1274.80
#2018-12-27|1288.55
#2018-12-28|1286.00
#2018-12-31|1291.76
#2019-01-01| .
#2019-01-02|1291.76
#2019-01-03|1272.81
#2019-01-04|1310.81
#2019-01-07|1314.96
#2019-01-08|1327.50
#2019-01-09|1330.17
#2019-01-10|1331.32
#2019-01-11|1332.22
#2019-01-14|1324.39
#2019-01-15|1333.49
#2019-01-16|1327.64
#2019-01-17|1337.37
#2019-01-18|1362.12
#2019-01-21| .
#2019-01-22|1334.57
#2019-01-23|1347.73
#2019-01-24|1341.40
#2019-01-25|1346.34
#2019-01-28|1352.37
#2019-01-29|1354.07
#2019-01-30|1369.14
#2019-01-31|1394.39
#2019-02-01|1393.88
#2019-02-04|1400.65
#2019-02-05|1407.47
#2019-02-06|1397.58
#2019-02-07|1395.22
#2019-02-08|1415.45
#2019-02-11|1416.49
#2019-02-12|1438.39
#2019-02-13|1442.84
#2019-02-14|1440.44
#2019-02-15|1445.32
#2019-02-18| .
#2019-02-19|1449.20
#2019-02-20|1449.31
#2019-02-21|1451.72
#2019-02-22|1466.83
#2019-02-25|1463.99
#2019-02-26|1465.82
#2019-02-27|1463.49
#2019-02-28|1457.24
#2019-03-01|1464.37
#2019-03-04|1461.49
#2019-03-05|1458.26
#2019-03-06|1458.55
#2019-03-07|1458.82
#2019-03-08|1459.58
#2019-03-11|1478.84
#2019-03-12|1478.96
#2019-03-13|1489.52
#2019-03-14|1489.17
#2019-03-15|1498.80
#2019-03-18|1500.56
#2019-03-19|1494.80
#2019-03-20|1485.51
#2019-03-21|1508.87
#2019-03-22|1482.70
#2019-03-25|1486.50
#2019-03-26|1497.68
#2019-03-27|1494.33
#2019-03-28|1505.65
#2019-03-29|1511.39
#2019-04-01|1515.74
#2019-04-02|1509.87
#2019-04-03|1499.60
#2019-04-04|1505.26
#2019-04-05|1508.15
#2019-04-08|1512.59
#2019-04-09|1505.41
#2019-04-10|1512.93
#2019-04-11|1516.96
#2019-04-12|1526.36
#2019-04-15|1527.65
#2019-04-16|1531.37
#2019-04-17|1531.66
#2019-04-18|1529.87
#2019-04-19| .
#2019-04-22|1526.95
#2019-04-23|1523.42
#2019-04-24|1527.10
#2019-04-25|1507.46
#2019-04-26|1532.84
#2019-04-29|1532.40
#2019-04-30|1547.09
#2019-05-01|1526.76
#2019-05-02|1530.31
#2019-05-03|1538.45
#2019-05-06|1528.82
#2019-05-07|1509.85
#2019-05-08|1507.55
#2019-05-09|1504.42
#2019-05-10|1513.55
#2019-05-13|1494.14
#2019-05-14|1503.25
#2019-05-15|1518.51
#2019-05-16|1530.34
#2019-05-17|1526.35
#2019-05-20|1513.96
#2019-05-21|1516.26
#2019-05-22|1515.64
#2019-05-23|1509.63
#2019-05-24|1504.93
#2019-05-27| .
#2019-05-28|1477.07
#2019-05-29|1466.68
#2019-05-30|1470.21
#2019-05-31|1441.01
#2019-06-03|1458.38
#2019-06-04|1484.03
#2019-06-05|1497.12
#2019-06-06|1505.33
#2019-06-07|1522.85
#2019-06-10|1518.54
#2019-06-11|1525.98
#2019-06-12|1519.98
#2019-06-13|1534.97
#2019-06-14|1534.69
#2019-06-17|1531.45
#2019-06-18|1529.55
#2019-06-19|1528.02
#2019-06-20|1544.26
#2019-06-21|1538.63
#2019-06-24|1541.69
#2019-06-25|1529.09
#2019-06-26|1513.11
#2019-06-27|1521.54
#2019-06-28|1524.88
#2019-07-01|1531.93
#2019-07-02|1542.10
#2019-07-03|1563.32
#2019-07-04| .
#2019-07-05|1551.91
#2019-07-08|1556.24
#2019-07-09|1543.86
#2019-07-10|1552.40
#2019-07-11|1560.45
#2019-07-12|1573.23
#2019-07-15|1574.54
#2019-07-16|1576.82
#2019-07-17|1568.50
#2019-07-18|1586.57
#2019-07-19|1580.94
#2019-07-22|1570.59
#2019-07-23|1571.39
#2019-07-24|1565.86
#2019-07-25|1570.77
#2019-07-26|1582.53
#2019-07-29|1592.37
#2019-07-30|1598.82
#2019-07-31|1571.07
#2019-08-01|1551.71
#2019-08-02|1547.21
#2019-08-05|1499.24
#2019-08-06|1518.80
#2019-08-07|1532.73
#2019-08-08|1557.50
#2019-08-09|1542.62
#2019-08-12|1528.89
#2019-08-13|1550.74
#2019-08-14|1517.28
#2019-08-15|1518.72
#2019-08-16|1539.70
#2019-08-19|1560.93
#2019-08-20|1548.36
#2019-08-21|1560.29
#2019-08-22|1564.64
#2019-08-23|1528.10
#2019-08-26|1540.39
#2019-08-27|1529.11
#2019-08-28|1546.51
#2019-08-29|1547.54
#2019-08-30|1537.72
#2019-09-02| .
#2019-09-03|1542.42
#2019-09-04|1566.25
#2019-09-05|1570.21
#2019-09-06|1575.50
#2019-09-09|1575.49
#2019-09-10|1565.69
#2019-09-11|1576.36
#2019-09-12|1584.70
#2019-09-13|1568.83
#2019-09-16|1551.10
#2019-09-17|1556.57
#2019-09-18|1556.81
#2019-09-19|1556.25
#2019-09-20|1553.24
#2019-09-23|1561.97
#2019-09-24|1563.62
#2019-09-25|1579.41
#2019-09-26|1589.32
#2019-09-27|1588.92
#2019-09-30|1600.75
#2019-10-01|1593.48
#2019-10-02|1564.82
#2019-10-03|1575.02
#2019-10-04|1602.40
#2019-10-07|1592.93
#2019-10-08|1571.07
#2019-10-09|1582.76
#2019-10-10|1587.14
#2019-10-11|1592.22
#2019-10-14|1587.11
#2019-10-15|1580.70
#2019-10-16|1586.59
#2019-10-17|1593.48
#2019-10-18|1598.83
#2019-10-21|1614.38
#2019-10-22|1618.30
#2019-10-23|1620.35
#2019-10-24|1628.58
#2019-10-25|1620.64
#2019-10-28|1611.39
#2019-10-29|1608.65
#2019-10-30|1622.38
#2019-10-31|1607.76
#2019-11-01|1609.25
#2019-11-04|1589.23
#2019-11-05|1594.98
#2019-11-06|1602.12
#2019-11-07|1596.55
#2019-11-08|1601.55
#2019-11-11|1599.66
#2019-11-12|1599.74
#2019-11-13|1609.65
#2019-11-14|1608.94
#2019-11-15|1617.21
#2019-11-18|1628.26
#2019-11-19|1617.57
#2019-11-20|1624.26
#2019-11-21|1611.75
#2019-11-22|1613.77
#2019-11-25|1619.51
#2019-11-26|1632.64
#2019-11-27|1637.71
#2019-11-28|1637.71
#2019-11-29|1636.84
#2019-12-02|1636.16
#2019-12-03|1629.95
#2019-12-04|1642.48
#2019-12-05|1652.11
#2019-12-06|1658.32
#2019-12-09|1662.01
#2019-12-10|1657.46
#2019-12-11|1665.76
#2019-12-12|1668.35
#2019-12-13|1675.11
#2019-12-16|1683.62
#2019-12-17|1680.95
#2019-12-18|1684.23
#2019-12-19|1688.66
#2019-12-20|1695.38
#2019-12-23|1693.60
#2019-12-24|1695.96
#2019-12-25| .
#2019-12-26|1697.47
#2019-12-27|1704.89
#2019-12-30|1690.60
#2019-12-31|1693.58
#2020-01-01| .
#2020-01-02|1685.57
#2020-01-03|1681.48
#2020-01-06|1689.53
#2020-01-07|1683.84
#2020-01-08|1693.92
#2020-01-09|1701.96
#2020-01-10|1697.92
#2020-01-13|1712.92
#2020-01-14|1717.63
#2020-01-15|1728.08
#2020-01-16|1733.57
#2020-01-17|1740.13
#2020-01-20| .
#2020-01-21|1740.80
#2020-01-22|1739.41
#2020-01-23|1726.33
#2020-01-24|1714.65
#2020-01-27|1701.27
#2020-01-28|1712.60
#2020-01-29|1703.32
#2020-01-30|1701.23
#2020-01-31|1680.03
#2020-02-03|1685.08
#2020-02-04|1700.98
#2020-02-05|1710.62
#2020-02-06|1724.06
#2020-02-07|1714.95
#2020-02-10|1723.93
#2020-02-11|1714.49
#2020-02-12|1717.97
#2020-02-13|1724.75
#2020-02-14|1730.94
#2020-02-17| .
#2020-02-18|1715.59
#2020-02-19|1720.72
#2020-02-20|1725.26
#2020-02-21|1720.86
#2020-02-24|1666.54
#2020-02-25|1628.33
#2020-02-26|1616.40
#2020-02-27|1555.25
#2020-02-28|1540.43
#2020-03-02|1612.50
#2020-03-03|1589.42
#2020-03-04|1665.99
#2020-03-05|1623.68
#2020-03-06|1607.63
#2020-03-09|1518.04
#2020-03-10|1574.56
#2020-03-11|1482.06
#2020-03-12|1337.90
#2020-03-13|1447.88
#2020-03-16|1319.30
#2020-03-17|1408.78
#2020-03-18|1349.74
#2020-03-19|1328.95
#2020-03-20|1247.86
#2020-03-23|1202.09
#2020-03-24|1287.37
#2020-03-25|1311.91
#2020-03-26|1396.18
#2020-03-27|1383.94
#2020-03-30|1428.89
#2020-03-31|1398.58
#2020-04-01|1360.03
#2020-04-02|1393.06
#2020-04-03|1389.60
#2020-04-06|1450.83
#2020-04-07|1434.39
#2020-04-08|1466.90
#2020-04-09|1477.68
#2020-04-10|1477.68
#2020-04-13|1465.40
#2020-04-14|1522.84
#2020-04-15|1497.47
#2020-04-16|1507.30
#2020-04-17|1547.24
#2020-04-20|1508.48
#2020-04-21|1474.20
#2020-04-22|1490.30
#2020-04-23|1488.62
#2020-04-24|1506.45
#2020-04-27|1518.31
#2020-04-28|1528.96
#2020-04-29|1535.21
#2020-04-30|1517.21
#2020-05-01|1494.23
#2020-05-04|1497.78
#2020-05-05|1503.33
#2020-05-06|1486.73
#2020-05-07|1484.63
#2020-05-08|1525.20
#2020-05-11|1518.05
#2020-05-12|1491.15
#2020-05-13|1471.67
#2020-05-14|1472.56
#2020-05-15|1485.78
#2020-05-18|1524.05
#2020-05-19|1506.87
#2020-05-20|1528.13
#2020-05-21|1523.21
#2020-05-22|1531.34
#2020-05-25|1531.34
#2020-05-26|1545.43
#2020-05-27|1583.46
#2020-05-28|1582.09
#2020-05-29|1585.83
#2020-06-01|1600.10
#2020-06-02|1612.34
#2020-06-03|1630.56
#2020-06-04|1612.90
#2020-06-05|1642.46
#2020-06-08|1664.12
#2020-06-09|1645.04
#2020-06-10|1646.55
#2020-06-11|1574.11
#2020-06-12|1580.67
#2020-06-15|1608.47
#2020-06-16|1634.97
#2020-06-17|1636.54
#2020-06-18|1641.36
#2020-06-19|1627.25
#2020-06-22|1627.72
#2020-06-23|1634.15
#2020-06-24|1602.38
#2020-06-25|1615.50
#2020-06-26|1574.27
#2020-06-29|1606.46
#2020-06-30|1624.42
#2020-07-01|1625.61
#2020-07-02|1634.37
#2020-07-03| .
#2020-07-06|1648.63
#2020-07-07|1647.64
#2020-07-08|1659.77
#2020-07-09|1640.40
#2020-07-10|1668.21
#2020-07-13|1654.16
#2020-07-14|1680.49
#2020-07-15|1691.26
#2020-07-16|1694.70
#2020-07-17|1693.85
#2020-07-20|1685.75
#2020-07-21|1697.74
#2020-07-22|1711.94
#2020-07-23|1713.76
#2020-07-24|1714.76
#2020-07-27|1730.52
#2020-07-28|1731.46
#2020-07-29|1744.18
#2020-07-30|1754.62
#2020-07-31|1757.62
#2020-08-03|1763.80
#2020-08-04|1782.47
#2020-08-05|1793.10
#2020-08-06|1788.22
#2020-08-07|1794.21
#2020-08-10|1813.62
#2020-08-11|1801.02
#2020-08-12|1822.83
#2020-08-13|1823.38
#2020-08-14|1817.99
#2020-08-17|1828.11
#2020-08-18|1838.01
#2020-08-19|1834.42
#2020-08-20|1833.25
#2020-08-21|1843.24
#2020-08-24|1864.20
#2020-08-25|1860.16
#2020-08-26|1858.39
#2020-08-27|1855.94
#2020-08-28|1863.60
#2020-08-31|1852.65
#2020-09-01|1856.84
#2020-09-02|1881.20
#2020-09-03|1835.93
#2020-09-04|1823.41
#2020-09-07| .
#2020-09-08|1803.16
#2020-09-09|1837.57
#2020-09-10|1824.52
#2020-09-11|1840.67
#2020-09-14|1860.05
#2020-09-15|1857.42
#2020-09-16|1851.58
#2020-09-17|1835.86
#2020-09-18|1821.40
#2020-09-21|1808.09
#2020-09-22|1833.81
#2020-09-23|1838.32
#2020-09-24|1835.38
#2020-09-25|1854.01
#2020-09-28|1884.49
#2020-09-29|1875.07
#2020-09-30|1887.68
#2020-10-01|1912.99
#2020-10-02|1905.49
#2020-10-05|1925.76
#2020-10-06|1898.64
#2020-10-07|1926.02
#2020-10-08|1945.16
#2020-10-09|1961.69
#2020-10-12|1967.51
#2020-10-13|1965.75
#2020-10-14|1954.95
#2020-10-15|1958.32
#2020-10-16|1950.89
#2020-10-19|1927.33
#2020-10-20|1946.04
#2020-10-21|1937.60
#2020-10-22|1938.92
#2020-10-23|1955.50
#2020-10-26|1922.00
#2020-10-27|1907.67
#2020-10-28|1861.99
#2020-10-29|1858.80
#2020-10-30|1823.40
#2020-11-02|1861.90
#2020-11-03|1893.12
#2020-11-04|1955.30
#2020-11-05|1991.84
#2020-11-06|1981.54
#2020-11-09|1957.96
#2020-11-10|1956.24
#2020-11-11|1971.58
#2020-11-12|1953.64
#2020-11-13|1992.05
#2020-11-16|2014.70
#2020-11-17|2020.39
#2020-11-18|2010.43
#2020-11-19|2017.17
#2020-11-20|2017.23
#2020-11-23|2038.08
#2020-11-24|2045.14
#2020-11-25|2054.02
#2020-11-26|2054.02
#2020-11-27|2058.04
#2020-11-30|2049.77
#2020-12-01|2056.63
#2020-12-02|2058.49
#2020-12-03|2071.47
#2020-12-04|2090.66
#2020-12-07|2104.73
#2020-12-08|2102.15
#2020-12-09|2096.39
#2020-12-10|2096.87
#2020-12-11|2091.82
#2020-12-14|2097.02
#2020-12-15|2131.56
#2020-12-16|2138.23
#2020-12-17|2161.71
#2020-12-18|2161.99
#2020-12-21|2173.93
#2020-12-22|2179.99
#2020-12-23|2180.79
#2020-12-24|2181.68
#2020-12-25|2181.68
#2020-12-28|2177.91
#2020-12-29|2168.42
#2020-12-30|2180.98
#2020-12-31|2172.54
#2021-01-01|2172.54
#2021-01-04|2136.09
#2021-01-05|2163.34
#2021-01-06|2161.85
#2021-01-07|2210.25
#2021-01-08|2206.99
#2021-01-11|2213.86
#2021-01-12|2232.05
#2021-01-13|2217.96
#2021-01-14|2194.90
#2021-01-15|2182.87
#2021-01-18|2182.87
#2021-01-19|2197.78
#2021-01-20|2238.82
#2021-01-21|2237.77
#2021-01-22|2221.67
#2021-01-25|2216.37
#2021-01-26|2191.93
#2021-01-27|2118.76
#2021-01-28|2153.69
#2021-01-29|2130.27
#2021-02-01|2167.97
#2021-02-02|2219.97
#2021-02-03|2212.93
#2021-02-04|2242.79
#2021-02-05|2314.12
#2021-02-08|2335.91
#2021-02-09|2333.67
#2021-02-10|2353.76
#2021-02-11|2354.41
#2021-02-12|2355.42
#2021-02-15|2355.42
#2021-02-16|2337.85
#2021-02-17|2332.95
#2021-02-18|2325.05
#2021-02-19|2315.73
#2021-02-22|2258.43
#2021-02-23|2261.27
#2021-02-24|2254.44
#2021-02-25|2197.45
#2021-02-26|2201.54
#2021-03-01|2260.60
#2021-03-02|2249.87
#2021-03-03|2218.31
#2021-03-04|2165.48
#2021-03-05|2216.88
#2021-03-08|2199.52
#2021-03-09|2228.89
#2021-03-10|2253.05
#2021-03-11|2288.61
#2021-03-12|2289.57
#2021-03-15|2325.83
#2021-03-16|2306.39
#2021-03-17|2314.90
#2021-03-18|2278.02
#2021-03-19|2274.20
#2021-03-22|2280.80
#2021-03-23|2237.88
#2021-03-24|2205.84
#2021-03-25|2220.87
#2021-03-26|2275.91
#2021-03-29|2253.21
#2021-03-30|2266.62
#2021-03-31|2275.46
#2021-04-01|2313.06
#2021-04-02|2313.06
#2021-04-05|2345.92
#2021-04-06|2355.41
#2021-04-07|2336.28
#2021-04-08|2335.39
#2021-04-09|2358.91
#2021-04-12|2376.28
#2021-04-13|2368.79
#2021-04-14|2356.40
#2021-04-15|2379.21
#2021-04-16|2392.95
#2021-04-19|2359.85
#2021-04-20|2311.38
#2021-04-21|2335.21
#2021-04-22|2339.50
#2021-04-23|2370.51
#2021-04-26|2383.64
#2021-04-27|2386.61
#2021-04-28|2385.79
#2021-04-29|2377.02
#2021-04-30|2354.23
#2021-05-03|2359.34
#2021-05-04|2346.03
#2021-05-05|2340.86
#2021-05-06|2334.35
#2021-05-07|2375.30
#2021-05-10|2347.87
#2021-05-11|2325.47
#2021-05-12|2242.84
#2021-05-13|2268.06
#2021-05-14|2315.45
#2021-05-17|2313.11
#2021-05-18|2304.03
#2021-05-19|2286.61
#2021-05-20|2296.53
#2021-05-21|2282.47
#2021-05-24|2302.39
#2021-05-25|2312.71
#2021-05-26|2340.14
#2021-05-27|2341.24
#2021-05-28|2346.44
#2021-05-31|2346.44
#2021-06-01|2339.70
#2021-06-02|2320.79
#2021-06-03|2302.34
#2021-06-04|2322.83
#2021-06-07|2328.66
#2021-06-08|2326.95
#2021-06-09|2303.44
#2021-06-10|2294.56
#2021-06-11|2320.70
#2021-06-14|2315.88
#2021-06-15|2296.83
#2021-06-16|2276.33
#2021-06-17|2271.58
#2021-06-18|2256.31
#2021-06-21|2278.20
#2021-06-22|2295.52
#2021-06-23|2301.13
#2021-06-24|2320.09
#2021-06-25|2406.45
#2021-06-28|2403.57
#2021-06-29|2426.17
#2021-06-30|2418.25
#2021-07-01|2442.90
#2021-07-02|2455.72
#2021-07-05|2455.72
#2021-07-06|2440.71
#2021-07-07|2435.43
#2021-07-08|2402.38
#2021-07-09|2433.25
#2021-07-12|2435.44
#2021-07-13|2418.19
#2021-07-14|2411.41
#2021-07-15|2397.85
#2021-07-16|2380.68
#2021-07-19|2353.17
#2021-07-20|2398.58
#2021-07-21|2423.56
#2021-07-22|2434.61
#2021-07-23|2473.03
#2021-07-26|2464.35
#2021-07-27|2432.88
#2021-07-28|2441.75
#2021-07-29|2465.54
#2021-07-30|2446.99
#2021-08-02|2453.00
#2021-08-03|2457.30
#2021-08-04|2442.79
#2021-08-05|2458.76
#2021-08-06|2450.99
#2021-08-09|2433.09
#2021-08-10|2452.97
#2021-08-11|2466.80
#2021-08-12|2460.11
#2021-08-13|2469.21
#2021-08-16|2468.71
#2021-08-17|2423.53
#2021-08-18|2403.11
#2021-08-19|2386.62
#2021-08-20|2409.90
#2021-08-23|2429.02
#2021-08-24|2438.89
#2021-08-25|2451.30
#2021-08-26|2427.98
#2021-08-27|2452.90
#2021-08-30|2447.44
#2021-08-31|2429.83
#2021-09-01|2445.67
#2021-09-02|2446.07
#2021-09-03|2434.03
#2021-09-06|2434.03
#2021-09-07|2406.72
#2021-09-08|2385.07
#2021-09-09|2390.44
#2021-09-10|2389.02
#2021-09-13|2371.01
#2021-09-14|2351.44
#2021-09-15|2347.94
#2021-09-16|2358.11
#2021-09-17|2344.14
#2021-09-20|2297.22
#2021-09-21|2308.69
#2021-09-22|2336.71
#2021-09-23|2364.37
#2021-09-24|2335.21
#2021-09-27|2328.34
#2021-09-28|2287.37
#2021-09-29|2285.04
#2021-09-30|2255.19
#2021-10-01|2292.14
#2021-10-04|2273.21
#2021-10-05|2287.25
#2021-10-06|2288.41
#2021-10-07|2326.47
#2021-10-08|2317.87
#2021-10-11|2290.60
#2021-10-12|2306.77
#2021-10-13|2325.43
#2021-10-14|2354.47
#2021-10-15|2363.64
#2021-10-18|2372.45
#2021-10-19|2368.27
#2021-10-20|2370.02
#2021-10-21|2412.73
#2021-10-22|2421.40
#2021-10-25|2433.92
#2021-10-26|2423.23
#2021-10-27|2383.68
#2021-10-28|2398.40
#2021-10-29|2414.91
#2021-11-01|2428.18
#2021-11-02|2434.74
#2021-11-03|2449.14
#2021-11-04|2464.01
#2021-11-05|2489.31
#2021-11-08|2461.44
#2021-11-09|2495.72
#2021-11-10|2443.92
#2021-11-11|2453.85
#2021-11-12|2494.71
#2021-11-15|2485.94
#2021-11-16|2515.16
#2021-11-17|2499.86
#2021-11-18|2492.28
#2021-11-19|2498.82
#2021-11-22|2462.24
#2021-11-23|2451.24
#2021-11-24|2450.54
#2021-11-25|2450.54
#2021-11-26|2395.56
#2021-11-29|2402.91
#2021-11-30|2352.44
#2021-12-01|2304.04
#2021-12-02|2365.81
#2021-12-03|2347.93
#2021-12-06|2379.00
#2021-12-07|2411.30
#2021-12-08|2427.39
#2021-12-09|2391.15
#2021-12-10|2395.23
#2021-12-13|2364.54
#2021-12-14|2357.10
#2021-12-15|2366.63
#2021-12-16|2336.69
#2021-12-17|2322.66
#2021-12-20|2287.90
#2021-12-21|2364.65
#2021-12-22|2382.16
#2021-12-23|2397.88
#2021-12-24|2397.88
#2021-12-27|2418.80
#2021-12-28|2411.83
#2021-12-29|2428.70
#2021-12-30|2428.71
#2021-12-31|2425.12
#2022-01-03|2419.62
#2022-01-04|2432.18
#2022-01-05|2368.85
#2022-01-06|2349.18
#2022-01-07|2306.36
#2022-01-10|2269.05
#2022-01-11|2302.45
#2022-01-12|2309.50
#2022-01-13|2282.62
#2022-01-14|2252.39
#2022-01-17|2252.39
#2022-01-18|2231.20
#2022-01-19|2213.45
#2022-01-20|2173.69
#2022-01-21|2145.69
#2022-01-24|2178.82
#2022-01-25|2132.26
#2022-01-26|2101.53
#2022-01-27|2086.65
#2022-01-28|2117.64
#2022-01-31|2179.72
#2022-02-01|2194.93
#2022-02-02|2199.67
#2022-02-03|2138.53
#2022-02-04|2155.66
#2022-02-07|2160.61
#2022-02-08|2178.41
#2022-02-09|2233.06
#2022-02-10|2186.02
#2022-02-11|2124.08
#2022-02-14|2124.37
#2022-02-15|2177.83
#2022-02-16|2160.08
#2022-02-17|2110.66
#2022-02-18|2097.23
#2022-02-21|2097.23
#2022-02-22|2045.09
#2022-02-23|2008.56
#2022-02-24|2053.37
#2022-02-25|2089.18
#2022-02-28|2084.00
#2022-03-01|2032.95
#2022-03-02|2074.99
#2022-03-03|2036.56
#2022-03-04|1991.99
#2022-03-07|1900.55
#2022-03-08|1905.45
#2022-03-09|1968.24
#2022-03-10|1949.66
#2022-03-11|1916.78
#2022-03-14|1870.46
#2022-03-15|1912.63
#2022-03-16|1987.05
#2022-03-17|2013.80
#2022-03-18|2048.67
#2022-03-21|2011.54
#2022-03-22|2044.70
#2022-03-23|2009.94
#2022-03-24|2025.13
#2022-03-25|2020.42
#2022-03-28|2035.93
#2022-03-29|2101.98
#2022-03-30|2069.07
#2022-03-31|2014.69
#2022-04-01|2015.92
#2022-04-04|2041.57
#2022-04-05|1999.68
#2022-04-06|1947.67
#2022-04-07|1943.81
#2022-04-08|1936.43
#2022-04-11|1924.03
#2022-04-12|1920.64
#2022-04-13|1951.35
#2022-04-14|1955.11
#2022-04-15|1955.11
#2022-04-18|1937.82
#2022-04-19|2005.91
#2022-04-20|2000.85
#2022-04-21|1970.45
#2022-04-22|1918.58
#2022-04-25|1940.79
#2022-04-26|1867.60
#2022-04-27|1860.15
#2022-04-28|1920.66
#2022-04-29|1868.07
#2022-05-02|1885.40
#2022-05-03|1869.60
#2022-05-04|1905.85
#2022-05-05|1807.64
#2022-05-06|1765.00
#2022-05-09|1710.66
#2022-05-10|1690.93
#2022-05-11|1664.19
#2022-05-12|1694.97
#2022-05-13|1750.22
#2022-05-16|1731.45
#2022-05-17|1778.65
#2022-05-18|1695.11
#2022-05-19|1689.36
#2022-05-20|1702.15
#2022-05-23|1708.83
#2022-05-24|1663.38
#2022-05-25|1696.16
#2022-05-26|1753.99
#2022-05-27|1798.53
#2022-05-30|1798.53
#2022-05-31|1800.75
#2022-06-01|1782.86
#2022-06-02|1845.58
#2022-06-03|1819.40
#2022-06-06|1822.45
#2022-06-07|1837.43
#2022-06-08|1828.98
#2022-06-09|1791.31
#2022-06-10|1727.96
#2022-06-13|1652.53
#2022-06-14|1645.96
#2022-06-15|1678.84
#2022-06-16|1595.03
#2022-06-17|1621.22
#2022-06-20|1621.22
#2022-06-21|1647.75
#2022-06-22|1640.27
#2022-06-23|1688.71
#2022-06-24|1745.58
#2022-06-27|1722.45
#2022-06-28|1664.43
#2022-06-29|1657.13
#2022-06-30|1635.62
#2022-07-01|1658.52
#2022-07-04|1658.52
#2022-07-05|1704.67
#2022-07-06|1688.64
#2022-07-07|1729.21
#2022-07-08|1719.33
#2022-07-11|1682.77
#2022-07-12|1678.63
#2022-07-13|1679.32
#2022-07-14|1659.80
#2022-07-15|1687.93
#2022-07-18|1690.03
#2022-07-19|1746.95
#2022-07-20|1775.76
#2022-07-21|1791.30
#2022-07-22|1768.66
#2022-07-25|1760.84
#2022-07-26|1719.73
#2022-07-27|1758.95
#2022-07-28|1804.20
#2022-07-29|1818.50
#2022-08-01|1828.24
#2022-08-02|1819.29
#2022-08-03|1851.46
#2022-08-04|1860.82
#2022-08-05|1861.69
#2022-08-08|1868.42
#2022-08-09|1823.97
#2022-08-10|1873.20
#2022-08-11|1874.10
#2022-08-12|1899.72
#2022-08-15|1899.83
#2022-08-16|1920.56
#2022-08-17|1886.79
#2022-08-18|1881.91
#2022-08-19|1835.09
#2022-08-22|1789.72
#2022-08-23|1787.19
#2022-08-24|1797.75
#2022-08-25|1832.71
#2022-08-26|1769.00
#2022-08-29|1756.69
#2022-08-30|1747.96
#2022-08-31|1732.45
#2022-09-01|1729.11
#2022-09-02|1715.91
#2022-09-05|1715.91
#2022-09-06|1702.19
#2022-09-07|1745.90
#2022-09-08|1757.60
#2022-09-09|1798.42
#2022-09-12|1821.57
#2022-09-13|1734.80
#2022-09-14|1746.18
#2022-09-15|1733.69
#2022-09-16|1703.70
#2022-09-19|1723.14
#2022-09-20|1684.59
#2022-09-21|1655.16
#2022-09-22|1625.18
#2022-09-23|1601.64
#2022-09-26|1581.93
#2022-09-27|1586.73
#2022-09-28|1625.45
#2022-09-29|1571.17
#2022-09-30|1517.93
#2022-10-03|1553.89
#2022-10-04|1616.98
#2022-10-05|1618.37
#2022-10-06|1622.79
#2022-10-07|1572.92
#2022-10-10|1565.87
#2022-10-11|1547.47
#2022-10-12|1558.74
#2022-10-13|1562.71
#2022-10-14|1529.65
#2022-10-17|1572.10
#2022-10-18|1597.92
#2022-10-19|1564.25
#2022-10-20|1550.36
#2022-10-21|1572.51
#2022-10-24|1572.87
#2022-10-25|1623.64
#2022-10-26|1626.33
#2022-10-27|1618.81
#2022-10-28|1644.35
#2022-10-31|1618.44
#2022-11-01|1644.20
#2022-11-02|1594.07
#2022-11-03|1591.39
#2022-11-04|1630.93
#2022-11-07|1619.37
#2022-11-08|1610.05
#2022-11-09|1572.93
#2022-11-10|1686.38
#2022-11-11|1740.32
#2022-11-14|1710.02
#2022-11-15|1750.56
#2022-11-16|1719.16
#2022-11-17|1710.48
#2022-11-18|1718.07
#2022-11-21|1689.58
#2022-11-22|1713.19
#2022-11-23|1732.06
#2022-11-24|1732.06
#2022-11-25|1718.05
#2022-11-28|1698.86
#2022-11-29|1703.10
#2022-11-30|1757.58
#2022-12-01|1766.42
#2022-12-02|1778.26
#2022-12-05|1734.82
#2022-12-06|1716.12
#2022-12-07|1712.24
#2022-12-08|1733.97
#2022-12-09|1721.17
#2022-12-12|1749.26
#2022-12-13|1756.51
#2022-12-14|1756.31
#2022-12-15|1714.91
#2022-12-16|1690.45
#2022-12-19|1659.83
#2022-12-20|1656.25
#2022-12-21|1722.05
#2022-12-22|1711.61
#2022-12-23|1712.05
#2022-12-26|1712.05
#2022-12-27|1719.55
#2022-12-28|1698.49
#2022-12-29|1734.12
#2022-12-30|1730.83
#2023-01-02|1730.83
#2023-01-03|1748.08
#2023-01-04|1783.27
#2023-01-05|1779.10
#2023-01-06|1815.54
#2023-01-09|1822.15
#2023-01-10|1840.76
#2023-01-11|1867.18
#2023-01-12|1874.16
#2023-01-13|1884.00
#2023-01-16|1884.00
#2023-01-17|1879.84
#2023-01-18|1860.20
#2023-01-19|1831.37
#2023-01-20|1873.14
#2023-01-23|1904.48
#2023-01-24|1896.22
#2023-01-25|1898.28
#2023-01-26|1906.86
#2023-01-27|1916.83
#2023-01-30|1896.36
#2023-01-31|1936.47
#2023-02-01|1961.15
#2023-02-02|1979.99
#2023-02-03|1948.39
#2023-02-06|1915.30
#2023-02-07|1937.31
#2023-02-08|1913.98
#2023-02-09|1896.76
#2023-02-10|1880.15
#2023-02-13|1907.48
#2023-02-14|1923.74
#2023-02-15|1953.79
#2023-02-16|1926.32
#2023-02-17|1911.48
#2023-02-20|1911.48
#2023-02-21|1866.55
#2023-02-22|1868.37
#2023-02-23|1868.93
#2023-02-24|1841.72
#2023-02-27|1848.11
#2023-02-28|1850.62
#2023-03-01|1843.51
#2023-03-02|1869.56
#2023-03-03|1899.79
#2023-03-06|1879.89
#2023-03-07|1869.67
#2023-03-08|1877.87
#2023-03-09|1836.73
#2023-03-10|1807.17
#2023-03-13|1801.01
#2023-03-14|1835.87
#2023-03-15|1820.70
#2023-03-16|1853.88
#2023-03-17|1834.88
#2023-03-20|1844.22
#2023-03-21|1883.94
#2023-03-22|1831.61
#2023-03-23|1839.17
#2023-03-24|1844.41
#2023-03-27|1834.26
#2023-03-28|1834.71
#2023-03-29|1863.91
#2023-03-30|1867.34
#2023-03-31|1903.28
#2023-04-03|1900.98
#2023-04-04|1901.56
#2023-04-05|1874.65
#2023-04-06|1867.13
#2023-04-07|1867.13
#2023-04-10|1888.46
#2023-04-11|1906.19
#2023-04-12|1899.54
#2023-04-13|1925.03
#2023-04-14|1927.69
#2023-04-17|1930.78
#2023-04-18|1942.68
#2023-04-19|1941.65
#2023-04-20|1938.87
#2023-04-21|1938.43
#2023-04-24|1947.18
#2023-04-25|1909.43
#2023-04-26|1887.37
#2023-04-27|1919.75
#2023-04-28|1944.55
#2023-05-01|1950.66
#2023-05-02|1958.92
#2023-05-03|1936.67
#2023-05-04|1906.51
#2023-05-05|1936.75
#2023-05-08|1950.80
#2023-05-09|1934.16
#2023-05-10|1931.30
#2023-05-11|1929.68
#2023-05-12|1918.11
#2023-05-15|1922.71
#2023-05-16|1890.22
#2023-05-17|1909.05
#2023-05-18|1947.62
#2023-05-19|1912.40
#2023-05-22|1890.38
#2023-05-23|1864.14
#2023-05-24|1852.57
#2023-05-25|1853.22
#2023-05-26|1865.86
#2023-05-29|1865.86
#2023-05-30|1857.24
#2023-05-31|1837.18
#2023-06-01|1836.58
#2023-06-02|1888.30
#2023-06-05|1874.46
#2023-06-06|1902.63
#2023-06-07|1894.51
#2023-06-08|1896.39
#2023-06-09|1892.42
#2023-06-12|1911.70
#2023-06-13|1921.96
#2023-06-14|1944.81
#2023-06-15|1974.24
#2023-06-16|1982.07
#2023-06-19|1982.07
#2023-06-20|1954.61
#2023-06-21|1953.69
#2023-06-22|1956.63
#2023-06-23|1948.06
#2023-06-26|1969.29
#2023-06-27|2003.31
#2023-06-28|1999.06
#2023-06-29|1988.73
#2023-06-30|1994.75
#2023-07-03|1995.55
#2023-07-04|1995.55
#2023-07-05|1983.17
#2023-07-06|1947.32
#2023-07-07|1950.59
#2023-07-10|1980.78
#2023-07-11|2020.37
#2023-07-12|2029.85
#2023-07-13|2042.49
#2023-07-14|2041.81
#2023-07-17|2048.66
#2023-07-18|2068.86
#2023-07-19|2071.29
#2023-07-20|2028.88
#2023-07-21|2035.21
#2023-07-24|2035.52
#2023-07-25|2040.71
#2023-07-26|2047.14
#2023-07-27|2001.49
#2023-07-28|2032.66
#2023-07-31|2048.19
#2023-08-01|2022.90
#2023-08-02|1996.45
#2023-08-03|1985.76
#2023-08-04|1984.04
#2023-08-07|1996.73
#2023-08-08|1988.48
#2023-08-09|1961.90
#2023-08-10|1956.32
#2023-08-11|1947.17
#2023-08-14|1956.92
#2023-08-15|1939.03
#2023-08-16|1922.87
#2023-08-17|1894.27
#2023-08-18|1897.32
#2023-08-21|1881.82
#2023-08-22|1876.03
#2023-08-23|1887.06
#2023-08-24|1858.10
#2023-08-25|1861.23
#2023-08-28|1875.38
#2023-08-29|1908.25
#2023-08-30|1929.00
#2023-08-31|1930.19
#2023-09-01|1944.01
#2023-09-04|1944.01
#2023-09-05|1906.36
#2023-09-06|1899.35
#2023-09-07|1885.05
#2023-09-08|1888.92
#2023-09-11|1899.97
#2023-09-12|1879.93
#2023-09-13|1874.23
#2023-09-14|1894.63
#2023-09-15|1871.46
#2023-09-18|1863.25
#2023-09-19|1865.17
#2023-09-20|1848.48
#2023-09-21|1801.08
#2023-09-22|1795.20
#2023-09-25|1798.80
#2023-09-26|1776.14
#2023-09-27|1779.78
#2023-09-28|1803.94
#2023-09-29|1826.82
#2023-10-02|1809.39
#2023-10-03|1777.26
#2023-10-04|1795.98
#2023-10-05|1787.74
#2023-10-06|1811.71
#2023-10-09|1818.42
#2023-10-10|1840.07
#2023-10-11|1850.22
#2023-10-12|1819.61
#2023-10-13|1803.48
#2023-10-16|1832.88
#2023-10-17|1848.29
#2023-10-18|1816.39
#2023-10-19|1793.55
#2023-10-20|1784.36
#2023-10-23|1784.27
#2023-10-24|1808.01
#2023-10-25|1770.44
#2023-10-26|1733.17
#2023-10-27|1719.71
#2023-10-30|1752.52
#2023-10-31|1768.94
#2023-11-01|1763.62
#2023-11-02|1834.96
#2023-11-03|1876.47
#2023-11-06|1871.93
#2023-11-07|1902.20
#2023-11-08|1907.69
#2023-11-09|1896.37
#2023-11-10|1918.21
#2023-11-13|1910.88
#2023-11-14|1981.23
#2023-11-15|1993.53
#2023-11-16|1984.91
#2023-11-17|1988.70
#2023-11-20|1996.64
#2023-11-21|1988.70
#2023-11-22|2006.69
#2023-11-23|2006.69
#2023-11-24|2010.21
#2023-11-27|2014.92
#2023-11-28|2018.75
#2023-11-29|2028.95
#2023-11-30|2036.32
#2023-12-01|2083.61
#2023-12-04|2104.71
#2023-12-05|2088.29
#2023-12-06|2108.32
#2023-12-07|2121.05
#2023-12-08|2136.25
#2023-12-11|2158.37
#2023-12-12|2170.50
#2023-12-13|2211.37
#2023-12-14|2255.16
#2023-12-15|2232.85
#2023-12-18|2227.66
#2023-12-19|2252.58
#2023-12-20|2215.80
#2023-12-21|2243.79
#2023-12-22|2196.46
#2023-12-25|2196.46
#2023-12-26|2203.39
#2023-12-27|2211.62
#2023-12-28|2215.97
#2023-12-29|2199.39
#2024-01-01|2199.39
#2024-01-02|2154.45
#2024-01-03|2113.67
#2024-01-04|2102.87
#2024-01-05|2100.83
#2024-01-08|2141.19
#2024-01-09|2141.95
#2024-01-10|2170.21
#2024-01-11|2188.75
#2024-01-12|2167.26
#2024-01-15|2167.26
#2024-01-16|2147.42
#2024-01-17|2129.60
#2024-01-18|2151.01
#2024-01-19|2166.47
#2024-01-22|2179.34
#2024-01-23|2156.59
#2024-01-24|2131.98
#2024-01-25|2165.72
#2024-01-26|2170.31
#2024-01-29|2195.59
#2024-01-30|2187.23
#2024-01-31|2149.08
#2024-02-01|2183.38
#2024-02-02|2194.30
#2024-02-05|2190.64
#2024-02-06|2214.31
#2024-02-07|2228.97
#2024-02-08|2243.97
#2024-02-09|2241.97
#2024-02-12|2259.42
#2024-02-13|2207.44
#2024-02-14|2296.30
#2024-02-15|2321.96
#2024-02-16|2275.97
#2024-02-19|2275.97
#2024-02-20|2259.57
#2024-02-21|2275.98
#2024-02-22|2301.95
#2024-02-23|2316.41
#2024-02-26|2311.47
#2024-02-27|2319.95
#2024-02-28|2320.98
#2024-02-29|2345.22
#2024-03-01|2366.57
#2024-03-04|2352.32
#2024-03-05|2325.82
#2024-03-06|2326.73
#2024-03-07|2350.89
#2024-03-08|2345.78
#2024-03-11|2350.45
#2024-03-12|2360.36
#2024-03-13|2378.79
#2024-03-14|2338.44
#2024-03-15|2324.27
#2024-03-18|2308.54
#2024-03-19|2336.50
#2024-03-20|2369.55
#2024-03-21|2397.28
#2024-03-22|2363.45
#2024-03-25|2343.36
#2024-03-26|2330.46
#2024-03-27|2360.95
#2024-03-28|2375.02
#2024-03-29|2375.02
#2024-04-01|2353.48
#2024-04-02|2313.11
#2024-04-03|2306.50
#2024-04-04|2270.07
#2024-04-05|2298.90
#2024-04-08|2290.43
#2024-04-09|2303.40
#2024-04-10|2248.05
#2024-04-11|2273.02
#2024-04-12|2248.41
#2024-04-15|2220.54
#2024-04-16|2214.37
#2024-04-17|2197.43
#2024-04-18|2198.91
#2024-04-19|2174.80
#2024-04-22|2187.11
#2024-04-23|2228.66
#2024-04-24|2222.48
#2024-04-25|2208.50
#2024-04-26|2224.34
#2024-04-29|2220.92
#2024-04-30|2179.23
#2024-05-01|2177.39
#2024-05-02|2206.24
#2024-05-03|2229.33
#2024-05-06|2263.01
#2024-05-07|2263.56
#2024-05-08|2219.18
#2024-05-09|2227.94
#2024-05-10|2215.08
#2024-05-13|2210.20
#2024-05-14|2214.66
#2024-05-15|2252.73
#2024-05-16|2228.79
#2024-05-17|2221.62
#2024-05-20|2212.29
#2024-05-21|2211.31
#2024-05-22|2194.33
#2024-05-23|2171.68
#2024-05-24|2201.01
#2024-05-27|2201.01
#2024-05-28|2190.19
#2024-05-29|2183.05
#2024-05-30|2202.49
#2024-05-31|2232.73
#2024-06-03|2228.71
#2024-06-04|2222.65
#2024-06-05|2244.88
#2024-06-06|2255.13
#2024-06-07|2243.68
#2024-06-10|2241.89
#2024-06-11|2235.67
#2024-06-12|2268.73
#2024-06-13|2250.11
#2024-06-14|2232.44
#2024-06-17|2255.70
#2024-06-18|2240.41
#2024-06-19|2240.41
#2024-06-20|2238.04
#2024-06-21|2255.64
#2024-06-24|2266.51
#2024-06-25|2245.44
#2024-06-26|2238.70
#2024-06-27|2235.12
#2024-06-28|2177.60
#2024-07-01|2147.63
#2024-07-02|2142.73
#2024-07-03|2143.19
#2024-07-04|2143.19
#2024-07-05|2138.49
#2024-07-08|2143.94
#2024-07-09|2132.38
#2024-07-10|2129.19
#2024-07-11|2201.96
#2024-07-12|2217.72
#2024-07-15|2198.33
#2024-07-16|2257.43
#2024-07-17|2199.54
#2024-07-18|2189.30
#2024-07-19|2192.05
#2024-07-22|2223.28
#2024-07-23|2212.44
#2024-07-24|2169.69
#2024-07-25|2173.89
#2024-07-26|2205.66
#2024-07-29|2215.00
#2024-07-30|2223.49
#2024-07-31|2232.57
#2024-08-01|2182.05
#2024-08-02|2151.50
#2024-08-05|2100.41
#2024-08-06|2154.15
#2024-08-07|2130.40
#2024-08-08|2189.08
#2024-08-09|2190.90
#2024-08-12|2183.35
#2024-08-13|2231.91
#2024-08-14|2230.02
#2024-08-15|2272.44
#2024-08-16|2278.83
#2024-08-19|2310.71
#2024-08-20|2301.94
#2024-08-21|2342.75
#2024-08-22|2333.67
#2024-08-23|2377.13
#2024-08-26|2355.80
#2024-08-27|2354.54
#2024-08-28|2335.14
#2024-08-29|2335.73
#2024-08-30|2357.00
#2024-09-02|2357.00
#2024-09-03|2315.17
#2024-09-04|2313.16
#2024-09-05|2293.38
#2024-09-06|2275.23
#2024-09-09|2279.98
#2024-09-10|2270.01
#2024-09-11|2274.36
#2024-09-12|2281.74
#2024-09-13|2334.39
#2024-09-16|2338.79
#2024-09-17|2358.93
#2024-09-18|2358.23
#2024-09-19|2385.75
#2024-09-20|2370.25
#2024-09-23|2391.55
#2024-09-24|2426.16
#2024-09-25|2408.38
#2024-09-26|2423.12
#2024-09-27|2428.84
#2024-09-30|2425.44
#2024-10-01|2416.31
#2024-10-02|2378.54
#2024-10-03|2361.24
#2024-10-04|2370.87
#2024-10-07|2355.14
#2024-10-08|2370.91
#2024-10-09|2393.32
#2024-10-10|2382.16
#2024-10-11|2445.43
#2024-10-14|2444.33
#2024-10-15|2436.25
#2024-10-16|2441.19
#2024-10-17|2411.97
#2024-10-18|2419.04
#2024-10-21|2390.13
#2024-10-22|2358.22
#2024-10-23|2343.79
#2024-10-24|2339.56
#2024-10-25|2334.98
#2024-10-28|2347.13
#2024-10-29|2337.81
#2024-10-30|2354.26
#2024-10-31|2292.28
#2024-11-01|2299.36
#2024-11-04|2313.10
#2024-11-05|2346.17
#2024-11-06|2332.50
#2024-11-07|2355.10
#2024-11-08|2352.23
#2024-11-11|2361.37
#2024-11-12|2339.62
#2024-11-13|2333.78
#2024-11-14|2342.78
#2024-11-15|2336.71
#2024-11-18|2308.59
#2024-11-19|2306.11
#2024-11-20|2301.22
#2024-11-21|2318.35
#2024-11-22|2377.78
#2024-11-25|2443.96
#2024-11-26|2411.13
#2024-11-27|2411.12
#2024-11-28|2411.12
#2024-11-29|2418.46
#2024-12-02|2434.75
#2024-12-03|2426.14
#2024-12-04|2424.54
#2024-12-05|2374.05
#2024-12-06|2380.79
#2024-12-09|2380.47
#2024-12-10|2350.11
#2024-12-11|2336.97
#2024-12-12|2320.45
#2024-12-13|2293.88
#2024-12-16|2292.91
#2024-12-17|2290.53
#2024-12-18|2236.50
#2024-12-19|2214.27
#2024-12-20|2235.13
#2024-12-23|2237.37
#2024-12-24|2247.01
#2024-12-25|2247.01
#2024-12-26|2250.16
#2024-12-27|2231.55
#2024-12-30|2211.99
#2024-12-31|2208.21
#2025-01-01|2208.21
#2025-01-02|2208.29
#2025-01-03|2232.77
#2025-01-06|2242.43
#2025-01-07|2230.24
#2025-01-08|2240.97
#2025-01-09|2240.97
#2025-01-10|2220.14
#2025-01-13|2230.34
#2025-01-14|2239.94
#2025-01-15|2268.28
#2025-01-16|2297.07
#2025-01-17|2296.57
#2025-01-20|2296.57
#2025-01-21|2308.18
#2025-01-22|2316.60
#2025-01-23|2306.63
#2025-01-24|2299.07
#2025-01-27|2325.21
#2025-01-28|2311.90
#2025-01-29|2304.41
#2025-01-30|2344.00
#2025-01-31|2297.29
#2025-02-03|2275.59
#2025-02-04|2290.76
#2025-02-05|2264.43
#2025-02-06|2280.92
#2025-02-07|2277.69
#2025-02-10|2315.84
#2025-02-11|2313.11
#2025-02-12|2314.88
#2025-02-13|2348.87
#2025-02-14|2345.31
#2025-02-17|2345.31
#2025-02-18|2378.53
#2025-02-19|2372.34
#2025-02-20|2367.51
#2025-02-21|2325.46
#2025-02-24|2320.96
#2025-02-25|2330.46
#2025-02-26|2324.99
#2025-02-27|2283.57
#2025-02-28|2306.63
#2025-03-03|2276.25
#2025-03-04|2269.84
#2025-03-05|2305.20
#2025-03-06|2284.61
#2025-03-07|2292.42
#2025-03-10|2239.89
#2025-03-11|2198.19
#2025-03-12|2190.66
#2025-03-13|2147.88
#2025-03-14|2177.24
#2025-03-17|2209.06
#2025-03-18|2183.86
#2025-03-19|2216.92
#2025-03-20|2219.25
#2025-03-21|2212.48
#2025-03-24|2242.11
#2025-03-25|2236.42
#2025-03-26|2214.95
#2025-03-27|2223.15
#2025-03-28|2173.42
#2025-03-31|2185.21
#2025-04-01|2208.67
#2025-04-02|2231.76
#2025-04-03|2084.07
#2025-04-04|2016.09
#2025-04-07|1991.61
#2025-04-08|1942.22
#2025-04-09|2113.42
#2025-04-10|2056.38
#2025-04-11|2094.37
#2025-04-14|2112.60
#2025-04-15|2115.95
#2025-04-16|2084.83
#2025-04-17|2128.28
#2025-04-18|2128.28
#2025-04-21|2090.79
#2025-04-22|2148.20
#2025-04-23|2155.98
#2025-04-24|2215.78
#2025-04-25|2206.84
#2025-04-28|2208.43
#2025-04-29|2226.04
#2025-04-30|2233.54
#2025-05-01|2233.47
#2025-05-02|2297.78
#2025-05-05|2302.83
#2025-05-06|2290.84
#2025-05-07|2287.98
#2025-05-08|2293.43
#2025-05-09|2289.99
#2025-05-12|2372.08
#2025-05-13|2405.03
#2025-05-14|2383.98
#2025-05-15|2402.22
#2025-05-16|2431.91
#2025-05-19|2431.73
#2025-05-20|2422.27
#2025-05-21|2359.25
#2025-05-22|2358.86
#2025-05-23|2320.16
#2025-05-26|2320.16
#2025-05-27|2367.04
#2025-05-28|2337.57
#2025-05-29|2309.93
#2025-05-30|2311.24
#2025-06-02|2318.22
#2025-06-03|2325.87
#2025-06-04|2347.96
#2025-06-05|2360.68
#2025-06-06|2370.18
#2025-06-09|2375.76
#2025-06-10|2391.94
#2025-06-11|2384.00
#2025-06-12|2378.09
#2025-06-13|2331.72
#2025-06-16|2369.72
#2025-06-17|2339.63
#2025-06-18|2334.41
#2025-06-19|2334.41
#2025-06-20|2346.78
#2025-06-23|2381.62
#2025-06-24|2433.76
#2025-06-25|2407.98
#2025-06-26|2435.13
#2025-06-27|2472.28
#2025-06-30|2486.04
#2025-07-01|2504.03
#2025-07-02|2522.09
#2025-07-03|2527.14
#2025-07-04|2527.14
#2025-07-07|2546.29
#2025-07-08|2532.96
#2025-07-09|2550.41
#2025-07-10|2553.91
#2025-07-11|2523.10
#2025-07-14|2522.44
#2025-07-15|2480.78
#2025-07-16|2494.91
#2025-07-17|2507.45
#2025-07-18|2514.62
#2025-07-21|2523.54
#2025-07-22|2580.59
#2025-07-23|2565.86
#2025-07-24|2550.87
#2025-07-25|2568.97
#2025-07-28|2573.95
#2025-07-29|2538.14
#2025-07-30|2533.05
#2025-07-31|2558.63
#2025-08-01|2543.31
#2025-08-04|2591.83
#2025-08-05|2592.52
#2025-08-06|2613.92
#2025-08-07|2622.46
#2025-08-08|2602.70
#2025-08-11|2617.12
#2025-08-12|2653.22
#2025-08-13|2691.09
#2025-08-14|2667.75
#2025-08-15|2665.14
#2025-08-18|2678.28
#2025-08-19|2689.85
#2025-08-20|2658.59
#2025-08-21|2650.19
#2025-08-22|2719.13
#2025-08-25|2715.54
#2025-08-26|2715.04
#2025-08-27|2705.57
#2025-08-28|2720.83
#2025-08-29|2696.99
#2025-09-01|2696.99
#2025-09-02|2687.05
#2025-09-03|2701.24
#2025-09-04|2714.98
#2025-09-05|2704.50
#2025-09-08|2738.55
#2025-09-09|2726.71
#2025-09-10|2716.13
#2025-09-11|2748.69
#2025-09-12|2734.26
#2025-09-15|2744.74
#2025-09-16|2727.22
#2025-09-17|2691.31
#2025-09-18|2700.47
#2025-09-19|2712.32
#2025-09-22|2711.03
#2025-09-23|2693.65
#2025-09-24|2692.84
#2025-09-25|2671.05
#2025-09-26|2720.84
#2025-09-29|2760.91
#2025-09-30|2740.49
#2025-10-01|2739.62
#2025-10-02|2746.42
#2025-10-03|2729.25
#2025-10-06|2744.57
#2025-10-07|2698.90
#2025-10-08|2715.20
#2025-10-09|2659.55
#2025-10-10|2609.31
#2025-10-13|2640.91
#2025-10-14|2675.61
#2025-10-15|2689.96
#2025-10-16|2654.61
#2025-10-17|2663.97
#2025-10-20|2687.03
#2025-10-21|2692.76
#2025-10-22|2665.35
#2025-10-23|2690.57
#2025-10-24|2676.76
#2025-10-27|2693.45
#2025-10-28|2677.62
#2025-10-29|2635.61
#2025-10-30|2571.68
#2025-10-31|2570.47
#2025-11-03|2559.32
#2025-11-04|2508.59
#2025-11-05|2491.79
#2025-11-06|2467.48
#2025-11-07|2474.53
#2025-11-10|2496.46
#2025-11-11|2512.81
#2025-11-12|2514.83
#2025-11-13|2482.06
#2025-11-14|2468.10
#2025-11-17|2438.22
#2025-11-18|2436.31
#2025-11-19|2416.53
#2025-11-20|2350.59
#2025-11-21|2388.61
#2025-11-24|2382.36
#2025-11-25|2423.41
#2025-11-26|2454.39
#2025-11-27|2454.39
#2025-11-28|2478.73
#2025-12-01|2476.89
#2025-12-02|2482.23
#2025-12-03|2516.43
#2025-12-04|2516.23
#2025-12-05|2524.01
#2025-12-08|2511.80
#2025-12-09|2477.97
#2025-12-10|2468.21
#2025-12-11|2487.48
#2025-12-12|2469.99
#2025-12-15|2441.83
#2025-12-16|2428.63
#2025-12-17|2394.89
#2025-12-18|2398.76
#2025-12-19|2357.57
#2025-12-22|2368.96
#2025-12-23|2356.33
#2025-12-24|2377.16
#2025-12-25|2377.16
#2025-12-26|2387.84
#2025-12-29|2389.34
#2025-12-30|2392.46
#2025-12-31|2387.37
#2026-01-01|2387.37
#2026-01-02|2392.69
#2026-01-05|2402.02
#2026-01-06|2433.62
#2026-01-07|2413.32
#2026-01-08|2453.69
#2026-01-09|2470.66
#2026-01-12|2475.18
#2026-01-13|2510.37
#2026-01-14|2489.44
#2026-01-15|2501.16
#2026-01-16|2490.92
#2026-01-19|2490.92
#2026-01-20|2440.49
#2026-01-21|2470.50
#2026-01-22|2455.81
#2026-01-23|2440.89
#2026-01-26|2437.46
#2026-01-27|2411.00
#2026-01-28|2400.50
#2026-01-29|2417.73
#2026-01-30|2367.04
#2026-02-02|2390.46
#2026-02-03|2351.56
#2026-02-04|2337.16
#2026-02-05|2305.26
#2026-02-06|2330.48
#2026-02-09|2337.08
#2026-02-10|2365.82
#2026-02-11|2333.34
#2026-02-12|2280.45
#2026-02-13|2300.04
#2026-02-16|2300.04
#2026-02-17|2304.91
#2026-02-18|2344.53
#2026-02-19|2343.22
#2026-02-20|2355.28
#2026-02-23|2301.83
#2026-02-24|2336.34
#2026-02-25|2330.01
#2026-02-26|2374.14
#2026-02-27|2369.87
#2026-03-02|2347.15
#2026-03-03|2334.52
#2026-03-04|2327.39
#2026-03-05|2294.84
#2026-03-06|2266.58
#2026-03-09|2253.58
#2026-03-10|2215.64
#2026-03-11|2221.91
#2026-03-12|2163.14
#2026-03-13|2171.23
#2026-03-16|2198.08
#2026-03-17|2226.55
#2026-03-18|2184.29
#2026-03-19|2168.56
#2026-03-20|2133.90
#2026-03-23|2163.58
#2026-03-24|2128.66
#2026-03-25|2141.76
#2026-03-26|2098.75
#2026-03-27|2062.61
#2026-03-30|2063.30
#2026-03-31|2129.30
#2026-04-01|2101.49
#2026-04-02|2109.77
#2026-04-03|2109.77
#2026-04-06|2120.31