Table Data - Nasdaq US Travel and Leisure Large Mid Cap Total Return Index
| Title | Nasdaq US Travel and Leisure Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4050LMT |
| 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 2026-03-03 |
| Last Updated | 2026-03-03 10:53 PM CST |
| Notes | For more information about this series, see: NQUSB4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 278.92 |
| 2001-04-02 | 277.75 |
| 2001-04-03 | 268.62 |
| 2001-04-04 | 271.57 |
| 2001-04-05 | 277.14 |
| 2001-04-06 | 272.25 |
| 2001-04-09 | 277.47 |
| 2001-04-10 | 284.35 |
| 2001-04-11 | 281.70 |
| 2001-04-12 | 281.94 |
| 2001-04-13 | . |
| 2001-04-16 | 281.19 |
| 2001-04-17 | 282.72 |
| 2001-04-18 | 296.10 |
| 2001-04-19 | 298.11 |
| 2001-04-20 | 291.82 |
| 2001-04-23 | 292.15 |
| 2001-04-24 | 290.72 |
| 2001-04-25 | 291.56 |
| 2001-04-26 | 291.82 |
| 2001-04-27 | 293.13 |
| 2001-04-30 | 296.98 |
| 2001-05-01 | 300.37 |
| 2001-05-02 | 302.53 |
| 2001-05-03 | 297.56 |
| 2001-05-04 | 297.70 |
| 2001-05-07 | 297.12 |
| 2001-05-08 | 295.61 |
| 2001-05-09 | 298.27 |
| 2001-05-10 | 297.53 |
| 2001-05-11 | 298.17 |
| 2001-05-14 | 298.37 |
| 2001-05-15 | 299.74 |
| 2001-05-16 | 303.69 |
| 2001-05-17 | 308.14 |
| 2001-05-18 | 313.12 |
| 2001-05-21 | 316.68 |
| 2001-05-22 | 320.59 |
| 2001-05-23 | 317.57 |
| 2001-05-24 | 319.59 |
| 2001-05-25 | 317.78 |
| 2001-05-28 | . |
| 2001-05-29 | 318.14 |
| 2001-05-30 | 315.36 |
| 2001-05-31 | 315.34 |
| 2001-06-01 | 311.98 |
| 2001-06-04 | 310.02 |
| 2001-06-05 | 311.44 |
| 2001-06-06 | 308.28 |
| 2001-06-07 | 307.50 |
| 2001-06-08 | 305.85 |
| 2001-06-11 | 305.27 |
| 2001-06-12 | 303.44 |
| 2001-06-13 | 304.24 |
| 2001-06-14 | 301.33 |
| 2001-06-15 | 298.93 |
| 2001-06-18 | 299.97 |
| 2001-06-19 | 300.15 |
| 2001-06-20 | 300.48 |
| 2001-06-21 | 307.13 |
| 2001-06-22 | 303.61 |
| 2001-06-25 | 300.30 |
| 2001-06-26 | 299.21 |
| 2001-06-27 | 301.03 |
| 2001-06-28 | 305.87 |
| 2001-06-29 | 308.23 |
| 2001-07-02 | 310.64 |
| 2001-07-03 | 309.66 |
| 2001-07-04 | . |
| 2001-07-05 | 309.41 |
| 2001-07-06 | 299.30 |
| 2001-07-09 | 301.08 |
| 2001-07-10 | 300.07 |
| 2001-07-11 | 301.08 |
| 2001-07-12 | 307.08 |
| 2001-07-13 | 310.57 |
| 2001-07-16 | 310.76 |
| 2001-07-17 | 313.42 |
| 2001-07-18 | 310.66 |
| 2001-07-19 | 313.65 |
| 2001-07-20 | 311.69 |
| 2001-07-23 | 308.87 |
| 2001-07-24 | 307.18 |
| 2001-07-25 | 314.11 |
| 2001-07-26 | 314.40 |
| 2001-07-27 | 310.94 |
| 2001-07-30 | 312.29 |
| 2001-07-31 | 313.65 |
| 2001-08-01 | 314.31 |
| 2001-08-02 | 313.53 |
| 2001-08-03 | 311.91 |
| 2001-08-06 | 308.57 |
| 2001-08-07 | 307.43 |
| 2001-08-08 | 304.17 |
| 2001-08-09 | 302.44 |
| 2001-08-10 | 303.35 |
| 2001-08-13 | 302.99 |
| 2001-08-14 | 302.29 |
| 2001-08-15 | 302.16 |
| 2001-08-16 | 305.65 |
| 2001-08-17 | 304.40 |
| 2001-08-20 | 307.04 |
| 2001-08-21 | 306.41 |
| 2001-08-22 | 307.44 |
| 2001-08-23 | 311.70 |
| 2001-08-24 | 314.17 |
| 2001-08-27 | 312.10 |
| 2001-08-28 | 307.14 |
| 2001-08-29 | 304.63 |
| 2001-08-30 | 301.45 |
| 2001-08-31 | 301.89 |
| 2001-09-03 | . |
| 2001-09-04 | 303.42 |
| 2001-09-05 | 301.61 |
| 2001-09-06 | 295.64 |
| 2001-09-07 | 287.81 |
| 2001-09-10 | 284.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 235.47 |
| 2001-09-18 | 232.58 |
| 2001-09-19 | 227.97 |
| 2001-09-20 | 218.30 |
| 2001-09-21 | 218.49 |
| 2001-09-24 | 223.64 |
| 2001-09-25 | 227.18 |
| 2001-09-26 | 227.48 |
| 2001-09-27 | 229.37 |
| 2001-09-28 | 236.23 |
| 2001-10-01 | 233.34 |
| 2001-10-02 | 236.83 |
| 2001-10-03 | 248.61 |
| 2001-10-04 | 248.12 |
| 2001-10-05 | 249.65 |
| 2001-10-08 | 242.88 |
| 2001-10-09 | 240.23 |
| 2001-10-10 | 247.82 |
| 2001-10-11 | 257.51 |
| 2001-10-12 | 253.49 |
| 2001-10-15 | 251.73 |
| 2001-10-16 | 254.00 |
| 2001-10-17 | 248.50 |
| 2001-10-18 | 248.13 |
| 2001-10-19 | 246.15 |
| 2001-10-22 | 249.34 |
| 2001-10-23 | 248.40 |
| 2001-10-24 | 248.01 |
| 2001-10-25 | 251.87 |
| 2001-10-26 | 253.85 |
| 2001-10-29 | 246.30 |
| 2001-10-30 | 240.86 |
| 2001-10-31 | 242.89 |
| 2001-11-01 | 247.71 |
| 2001-11-02 | 251.20 |
| 2001-11-05 | 255.31 |
| 2001-11-06 | 258.16 |
| 2001-11-07 | 259.15 |
| 2001-11-08 | 258.84 |
| 2001-11-09 | 258.71 |
| 2001-11-12 | 255.89 |
| 2001-11-13 | 264.32 |
| 2001-11-14 | 267.82 |
| 2001-11-15 | 274.89 |
| 2001-11-16 | 273.89 |
| 2001-11-19 | 275.24 |
| 2001-11-20 | 270.70 |
| 2001-11-21 | 269.98 |
| 2001-11-22 | . |
| 2001-11-23 | 272.46 |
| 2001-11-26 | 273.88 |
| 2001-11-27 | 272.20 |
| 2001-11-28 | 269.47 |
| 2001-11-29 | 270.71 |
| 2001-11-30 | 273.74 |
| 2001-12-03 | 273.67 |
| 2001-12-04 | 277.71 |
| 2001-12-05 | 286.34 |
| 2001-12-06 | 288.49 |
| 2001-12-07 | 286.65 |
| 2001-12-10 | 284.35 |
| 2001-12-11 | 283.30 |
| 2001-12-12 | 281.14 |
| 2001-12-13 | 279.48 |
| 2001-12-14 | 285.69 |
| 2001-12-17 | 283.76 |
| 2001-12-18 | 287.83 |
| 2001-12-19 | 286.46 |
| 2001-12-20 | 283.72 |
| 2001-12-21 | 287.36 |
| 2001-12-24 | 285.43 |
| 2001-12-25 | . |
| 2001-12-26 | 288.11 |
| 2001-12-27 | 291.98 |
| 2001-12-28 | 293.08 |
| 2001-12-31 | 290.40 |
| 2002-01-01 | . |
| 2002-01-02 | 288.10 |
| 2002-01-03 | 292.10 |
| 2002-01-04 | 298.32 |
| 2002-01-07 | 298.84 |
| 2002-01-08 | 297.74 |
| 2002-01-09 | 294.42 |
| 2002-01-10 | 295.94 |
| 2002-01-11 | 291.47 |
| 2002-01-14 | 288.13 |
| 2002-01-15 | 290.37 |
| 2002-01-16 | 288.89 |
| 2002-01-17 | 293.71 |
| 2002-01-18 | 292.29 |
| 2002-01-21 | . |
| 2002-01-22 | 291.71 |
| 2002-01-23 | 296.01 |
| 2002-01-24 | 294.33 |
| 2002-01-25 | 292.00 |
| 2002-01-28 | 294.50 |
| 2002-01-29 | 289.38 |
| 2002-01-30 | 292.12 |
| 2002-01-31 | 299.95 |
| 2002-02-01 | 293.87 |
| 2002-02-04 | 289.47 |
| 2002-02-05 | 291.10 |
| 2002-02-06 | 287.87 |
| 2002-02-07 | 288.27 |
| 2002-02-08 | 290.26 |
| 2002-02-11 | 291.89 |
| 2002-02-12 | 288.08 |
| 2002-02-13 | 292.80 |
| 2002-02-14 | 294.64 |
| 2002-02-15 | 292.14 |
| 2002-02-18 | . |
| 2002-02-19 | 288.64 |
| 2002-02-20 | 295.58 |
| 2002-02-21 | 292.01 |
| 2002-02-22 | 293.82 |
| 2002-02-25 | 296.97 |
| 2002-02-26 | 299.31 |
| 2002-02-27 | 303.15 |
| 2002-02-28 | 302.91 |
| 2002-03-01 | 307.83 |
| 2002-03-04 | 314.82 |
| 2002-03-05 | 314.60 |
| 2002-03-06 | 318.32 |
| 2002-03-07 | 315.19 |
| 2002-03-08 | 317.11 |
| 2002-03-11 | 315.92 |
| 2002-03-12 | 314.59 |
| 2002-03-13 | 311.70 |
| 2002-03-14 | 313.80 |
| 2002-03-15 | 320.01 |
| 2002-03-18 | 320.50 |
| 2002-03-19 | 322.26 |
| 2002-03-20 | 321.64 |
| 2002-03-21 | 320.74 |
| 2002-03-22 | 319.00 |
| 2002-03-25 | 311.66 |
| 2002-03-26 | 315.61 |
| 2002-03-27 | 318.30 |
| 2002-03-28 | 319.23 |
| 2002-03-29 | . |
| 2002-04-01 | 314.69 |
| 2002-04-02 | 311.46 |
| 2002-04-03 | 309.37 |
| 2002-04-04 | 312.83 |
| 2002-04-05 | 314.84 |
| 2002-04-08 | 315.99 |
| 2002-04-09 | 319.01 |
| 2002-04-10 | 322.55 |
| 2002-04-11 | 319.68 |
| 2002-04-12 | 321.59 |
| 2002-04-15 | 319.49 |
| 2002-04-16 | 320.89 |
| 2002-04-17 | 320.62 |
| 2002-04-18 | 322.90 |
| 2002-04-19 | 322.73 |
| 2002-04-22 | 320.67 |
| 2002-04-23 | 323.57 |
| 2002-04-24 | 326.83 |
| 2002-04-25 | 326.77 |
| 2002-04-26 | 323.13 |
| 2002-04-29 | 319.72 |
| 2002-04-30 | 322.13 |
| 2002-05-01 | 324.03 |
| 2002-05-02 | 324.59 |
| 2002-05-03 | 322.51 |
| 2002-05-06 | 317.58 |
| 2002-05-07 | 316.56 |
| 2002-05-08 | 317.41 |
| 2002-05-09 | 313.87 |
| 2002-05-10 | 310.01 |
| 2002-05-13 | 316.17 |
| 2002-05-14 | 319.94 |
| 2002-05-15 | 322.79 |
| 2002-05-16 | 322.44 |
| 2002-05-17 | 321.89 |
| 2002-05-20 | 318.39 |
| 2002-05-21 | 316.31 |
| 2002-05-22 | 314.40 |
| 2002-05-23 | 315.84 |
| 2002-05-24 | 313.60 |
| 2002-05-27 | . |
| 2002-05-28 | 311.25 |
| 2002-05-29 | 312.94 |
| 2002-05-30 | 309.87 |
| 2002-05-31 | 315.08 |
| 2002-06-03 | 306.36 |
| 2002-06-04 | 303.32 |
| 2002-06-05 | 309.10 |
| 2002-06-06 | 307.41 |
| 2002-06-07 | 309.51 |
| 2002-06-10 | 312.44 |
| 2002-06-11 | 307.84 |
| 2002-06-12 | 303.82 |
| 2002-06-13 | 301.03 |
| 2002-06-14 | 295.68 |
| 2002-06-17 | 304.61 |
| 2002-06-18 | 304.66 |
| 2002-06-19 | 303.81 |
| 2002-06-20 | 302.50 |
| 2002-06-21 | 300.20 |
| 2002-06-24 | 297.85 |
| 2002-06-25 | 293.28 |
| 2002-06-26 | 289.57 |
| 2002-06-27 | 291.64 |
| 2002-06-28 | 292.74 |
| 2002-07-01 | 285.70 |
| 2002-07-02 | 278.15 |
| 2002-07-03 | 277.68 |
| 2002-07-04 | . |
| 2002-07-05 | 286.62 |
| 2002-07-08 | 285.48 |
| 2002-07-09 | 279.37 |
| 2002-07-10 | 273.87 |
| 2002-07-11 | 271.23 |
| 2002-07-12 | 270.39 |
| 2002-07-15 | 266.04 |
| 2002-07-16 | 262.17 |
| 2002-07-17 | 261.67 |
| 2002-07-18 | 253.93 |
| 2002-07-19 | 246.89 |
| 2002-07-22 | 238.97 |
| 2002-07-23 | 236.08 |
| 2002-07-24 | 247.73 |
| 2002-07-25 | 240.48 |
| 2002-07-26 | 245.53 |
| 2002-07-29 | 261.73 |
| 2002-07-30 | 261.85 |
| 2002-07-31 | 262.34 |
| 2002-08-01 | 255.05 |
| 2002-08-02 | 243.11 |
| 2002-08-05 | 239.87 |
| 2002-08-06 | 245.41 |
| 2002-08-07 | 247.37 |
| 2002-08-08 | 250.91 |
| 2002-08-09 | 251.62 |
| 2002-08-12 | 251.31 |
| 2002-08-13 | 245.41 |
| 2002-08-14 | 248.69 |
| 2002-08-15 | 261.37 |
| 2002-08-16 | 260.42 |
| 2002-08-19 | 266.93 |
| 2002-08-20 | 263.01 |
| 2002-08-21 | 265.98 |
| 2002-08-22 | 270.47 |
| 2002-08-23 | 268.18 |
| 2002-08-26 | 267.46 |
| 2002-08-27 | 264.06 |
| 2002-08-28 | 260.60 |
| 2002-08-29 | 261.25 |
| 2002-08-30 | 258.98 |
| 2002-09-02 | . |
| 2002-09-03 | 250.61 |
| 2002-09-04 | 254.41 |
| 2002-09-05 | 250.45 |
| 2002-09-06 | 253.60 |
| 2002-09-09 | 254.41 |
| 2002-09-10 | 255.68 |
| 2002-09-11 | 253.73 |
| 2002-09-12 | 247.22 |
| 2002-09-13 | 247.64 |
| 2002-09-16 | 250.61 |
| 2002-09-17 | 239.90 |
| 2002-09-18 | 238.16 |
| 2002-09-19 | 231.68 |
| 2002-09-20 | 234.60 |
| 2002-09-23 | 233.70 |
| 2002-09-24 | 227.74 |
| 2002-09-25 | 231.34 |
| 2002-09-26 | 236.83 |
| 2002-09-27 | 232.58 |
| 2002-09-30 | 228.17 |
| 2002-10-01 | 234.55 |
| 2002-10-02 | 228.81 |
| 2002-10-03 | 227.39 |
| 2002-10-04 | 224.23 |
| 2002-10-07 | 217.29 |
| 2002-10-08 | 221.93 |
| 2002-10-09 | 212.07 |
| 2002-10-10 | 214.04 |
| 2002-10-11 | 223.58 |
| 2002-10-14 | 223.41 |
| 2002-10-15 | 231.10 |
| 2002-10-16 | 225.10 |
| 2002-10-17 | 230.50 |
| 2002-10-18 | 229.60 |
| 2002-10-21 | 239.41 |
| 2002-10-22 | 239.56 |
| 2002-10-23 | 241.94 |
| 2002-10-24 | 236.71 |
| 2002-10-25 | 242.50 |
| 2002-10-28 | 237.44 |
| 2002-10-29 | 237.71 |
| 2002-10-30 | 236.31 |
| 2002-10-31 | 233.55 |
| 2002-11-01 | 237.40 |
| 2002-11-04 | 241.17 |
| 2002-11-05 | 243.19 |
| 2002-11-06 | 245.75 |
| 2002-11-07 | 242.56 |
| 2002-11-08 | 237.94 |
| 2002-11-11 | 232.81 |
| 2002-11-12 | 234.83 |
| 2002-11-13 | 234.31 |
| 2002-11-14 | 236.91 |
| 2002-11-15 | 238.97 |
| 2002-11-18 | 239.19 |
| 2002-11-19 | 237.45 |
| 2002-11-20 | 239.07 |
| 2002-11-21 | 245.57 |
| 2002-11-22 | 245.33 |
| 2002-11-25 | 245.49 |
| 2002-11-26 | 242.02 |
| 2002-11-27 | 248.15 |
| 2002-11-28 | . |
| 2002-11-29 | 247.34 |
| 2002-12-02 | 245.96 |
| 2002-12-03 | 239.93 |
| 2002-12-04 | 241.30 |
| 2002-12-05 | 240.18 |
| 2002-12-06 | 240.47 |
| 2002-12-09 | 234.73 |
| 2002-12-10 | 235.91 |
| 2002-12-11 | 235.07 |
| 2002-12-12 | 237.51 |
| 2002-12-13 | 231.83 |
| 2002-12-16 | 234.65 |
| 2002-12-17 | 229.82 |
| 2002-12-18 | 230.39 |
| 2002-12-19 | 225.96 |
| 2002-12-20 | 229.07 |
| 2002-12-23 | 227.46 |
| 2002-12-24 | 226.92 |
| 2002-12-25 | . |
| 2002-12-26 | 227.99 |
| 2002-12-27 | 224.32 |
| 2002-12-30 | 225.18 |
| 2002-12-31 | 226.62 |
| 2003-01-01 | . |
| 2003-01-02 | 233.51 |
| 2003-01-03 | 232.74 |
| 2003-01-06 | 234.68 |
| 2003-01-07 | 233.38 |
| 2003-01-08 | 229.58 |
| 2003-01-09 | 231.88 |
| 2003-01-10 | 232.92 |
| 2003-01-13 | 232.79 |
| 2003-01-14 | 233.11 |
| 2003-01-15 | 230.93 |
| 2003-01-16 | 229.41 |
| 2003-01-17 | 227.62 |
| 2003-01-20 | . |
| 2003-01-21 | 222.69 |
| 2003-01-22 | 220.80 |
| 2003-01-23 | 221.70 |
| 2003-01-24 | 221.54 |
| 2003-01-27 | 218.31 |
| 2003-01-28 | 218.54 |
| 2003-01-29 | 220.22 |
| 2003-01-30 | 216.65 |
| 2003-01-31 | 217.94 |
| 2003-02-03 | 218.23 |
| 2003-02-04 | 214.08 |
| 2003-02-05 | 211.85 |
| 2003-02-06 | 210.34 |
| 2003-02-07 | 208.08 |
| 2003-02-10 | 210.75 |
| 2003-02-11 | 212.33 |
| 2003-02-12 | 209.10 |
| 2003-02-13 | 204.84 |
| 2003-02-14 | 209.44 |
| 2003-02-17 | . |
| 2003-02-18 | 210.88 |
| 2003-02-19 | 208.81 |
| 2003-02-20 | 207.40 |
| 2003-02-21 | 212.09 |
| 2003-02-24 | 206.60 |
| 2003-02-25 | 207.71 |
| 2003-02-26 | 205.18 |
| 2003-02-27 | 209.47 |
| 2003-02-28 | 212.19 |
| 2003-03-03 | 210.22 |
| 2003-03-04 | 206.90 |
| 2003-03-05 | 207.15 |
| 2003-03-06 | 205.47 |
| 2003-03-07 | 210.89 |
| 2003-03-10 | 205.40 |
| 2003-03-11 | 203.02 |
| 2003-03-12 | 203.75 |
| 2003-03-13 | 213.12 |
| 2003-03-14 | 215.92 |
| 2003-03-17 | 224.30 |
| 2003-03-18 | 226.91 |
| 2003-03-19 | 228.91 |
| 2003-03-20 | 231.71 |
| 2003-03-21 | 241.35 |
| 2003-03-24 | 227.93 |
| 2003-03-25 | 231.65 |
| 2003-03-26 | 230.24 |
| 2003-03-27 | 230.15 |
| 2003-03-28 | 229.88 |
| 2003-03-31 | 226.41 |
| 2003-04-01 | 222.94 |
| 2003-04-02 | 231.76 |
| 2003-04-03 | 229.43 |
| 2003-04-04 | 229.82 |
| 2003-04-07 | 236.27 |
| 2003-04-08 | 235.25 |
| 2003-04-09 | 232.51 |
| 2003-04-10 | 232.29 |
| 2003-04-11 | 232.52 |
| 2003-04-14 | 236.72 |
| 2003-04-15 | 239.93 |
| 2003-04-16 | 235.02 |
| 2003-04-17 | 239.50 |
| 2003-04-18 | . |
| 2003-04-21 | 239.27 |
| 2003-04-22 | 242.81 |
| 2003-04-23 | 241.44 |
| 2003-04-24 | 241.58 |
| 2003-04-25 | 236.45 |
| 2003-04-28 | 244.52 |
| 2003-04-29 | 248.16 |
| 2003-04-30 | 246.72 |
| 2003-05-01 | 246.17 |
| 2003-05-02 | 251.79 |
| 2003-05-05 | 251.21 |
| 2003-05-06 | 255.61 |
| 2003-05-07 | 253.59 |
| 2003-05-08 | 250.94 |
| 2003-05-09 | 253.11 |
| 2003-05-12 | 258.26 |
| 2003-05-13 | 258.04 |
| 2003-05-14 | 257.52 |
| 2003-05-15 | 260.64 |
| 2003-05-16 | 260.53 |
| 2003-05-19 | 254.19 |
| 2003-05-20 | 249.73 |
| 2003-05-21 | 249.71 |
| 2003-05-22 | 253.33 |
| 2003-05-23 | 255.28 |
| 2003-05-26 | . |
| 2003-05-27 | 259.60 |
| 2003-05-28 | 262.42 |
| 2003-05-29 | 262.40 |
| 2003-05-30 | 267.50 |
| 2003-06-02 | 268.19 |
| 2003-06-03 | 267.59 |
| 2003-06-04 | 271.84 |
| 2003-06-05 | 274.87 |
| 2003-06-06 | 278.53 |
| 2003-06-09 | 274.79 |
| 2003-06-10 | 277.34 |
| 2003-06-11 | 280.89 |
| 2003-06-12 | 281.84 |
| 2003-06-13 | 281.35 |
| 2003-06-16 | 287.02 |
| 2003-06-17 | 287.38 |
| 2003-06-18 | 285.99 |
| 2003-06-19 | 282.15 |
| 2003-06-20 | 283.85 |
| 2003-06-23 | 282.97 |
| 2003-06-24 | 284.25 |
| 2003-06-25 | 282.56 |
| 2003-06-26 | 286.59 |
| 2003-06-27 | 286.68 |
| 2003-06-30 | 286.82 |
| 2003-07-01 | 287.70 |
| 2003-07-02 | 292.36 |
| 2003-07-03 | 290.60 |
| 2003-07-04 | . |
| 2003-07-07 | 295.25 |
| 2003-07-08 | 297.37 |
| 2003-07-09 | 297.39 |
| 2003-07-10 | 293.22 |
| 2003-07-11 | 294.94 |
| 2003-07-14 | 293.67 |
| 2003-07-15 | 289.79 |
| 2003-07-16 | 288.85 |
| 2003-07-17 | 282.53 |
| 2003-07-18 | 286.42 |
| 2003-07-21 | 283.98 |
| 2003-07-22 | 287.26 |
| 2003-07-23 | 286.57 |
| 2003-07-24 | 285.85 |
| 2003-07-25 | 290.78 |
| 2003-07-28 | 292.47 |
| 2003-07-29 | 293.55 |
| 2003-07-30 | 292.13 |
| 2003-07-31 | 295.50 |
| 2003-08-01 | 293.47 |
| 2003-08-04 | 292.45 |
| 2003-08-05 | 287.18 |
| 2003-08-06 | 285.77 |
| 2003-08-07 | 287.87 |
| 2003-08-08 | 293.16 |
| 2003-08-11 | 292.31 |
| 2003-08-12 | 294.65 |
| 2003-08-13 | 293.00 |
| 2003-08-14 | 295.08 |
| 2003-08-15 | 294.48 |
| 2003-08-18 | 296.74 |
| 2003-08-19 | 298.38 |
| 2003-08-20 | 299.63 |
| 2003-08-21 | 299.72 |
| 2003-08-22 | 296.11 |
| 2003-08-25 | 295.61 |
| 2003-08-26 | 295.42 |
| 2003-08-27 | 295.95 |
| 2003-08-28 | 297.83 |
| 2003-08-29 | 300.52 |
| 2003-09-01 | . |
| 2003-09-02 | 302.89 |
| 2003-09-03 | 305.04 |
| 2003-09-04 | 306.95 |
| 2003-09-05 | 307.02 |
| 2003-09-08 | 307.36 |
| 2003-09-09 | 305.29 |
| 2003-09-10 | 301.33 |
| 2003-09-11 | 305.32 |
| 2003-09-12 | 307.22 |
| 2003-09-15 | 307.91 |
| 2003-09-16 | 311.88 |
| 2003-09-17 | 311.45 |
| 2003-09-18 | 315.56 |
| 2003-09-19 | 315.28 |
| 2003-09-22 | 311.87 |
| 2003-09-23 | 318.13 |
| 2003-09-24 | 314.50 |
| 2003-09-25 | 308.46 |
| 2003-09-26 | 305.60 |
| 2003-09-29 | 307.71 |
| 2003-09-30 | 305.89 |
| 2003-10-01 | 312.93 |
| 2003-10-02 | 313.16 |
| 2003-10-03 | 315.00 |
| 2003-10-06 | 316.29 |
| 2003-10-07 | 319.82 |
| 2003-10-08 | 317.73 |
| 2003-10-09 | 320.49 |
| 2003-10-10 | 318.46 |
| 2003-10-13 | 323.94 |
| 2003-10-14 | 323.31 |
| 2003-10-15 | 320.64 |
| 2003-10-16 | 321.93 |
| 2003-10-17 | 319.69 |
| 2003-10-20 | 321.98 |
| 2003-10-21 | 320.20 |
| 2003-10-22 | 318.21 |
| 2003-10-23 | 319.06 |
| 2003-10-24 | 317.60 |
| 2003-10-27 | 320.11 |
| 2003-10-28 | 324.59 |
| 2003-10-29 | 325.58 |
| 2003-10-30 | 327.10 |
| 2003-10-31 | 326.98 |
| 2003-11-03 | 328.64 |
| 2003-11-04 | 328.52 |
| 2003-11-05 | 330.33 |
| 2003-11-06 | 332.77 |
| 2003-11-07 | 334.14 |
| 2003-11-10 | 331.97 |
| 2003-11-11 | 331.79 |
| 2003-11-12 | 337.81 |
| 2003-11-13 | 338.27 |
| 2003-11-14 | 333.86 |
| 2003-11-17 | 328.86 |
| 2003-11-18 | 324.86 |
| 2003-11-19 | 323.65 |
| 2003-11-20 | 322.22 |
| 2003-11-21 | 324.30 |
| 2003-11-24 | 331.40 |
| 2003-11-25 | 333.76 |
| 2003-11-26 | 335.36 |
| 2003-11-27 | . |
| 2003-11-28 | 337.46 |
| 2003-12-01 | 342.36 |
| 2003-12-02 | 339.17 |
| 2003-12-03 | 338.52 |
| 2003-12-04 | 335.58 |
| 2003-12-05 | 329.40 |
| 2003-12-08 | 330.71 |
| 2003-12-09 | 328.52 |
| 2003-12-10 | 327.51 |
| 2003-12-11 | 332.30 |
| 2003-12-12 | 331.15 |
| 2003-12-15 | 329.97 |
| 2003-12-16 | 328.52 |
| 2003-12-17 | 326.96 |
| 2003-12-18 | 332.70 |
| 2003-12-19 | 332.25 |
| 2003-12-22 | 335.65 |
| 2003-12-23 | 336.71 |
| 2003-12-24 | 331.16 |
| 2003-12-25 | . |
| 2003-12-26 | 331.67 |
| 2003-12-29 | 336.23 |
| 2003-12-30 | 337.52 |
| 2003-12-31 | 338.15 |
| 2004-01-01 | . |
| 2004-01-02 | 335.72 |
| 2004-01-05 | 339.60 |
| 2004-01-06 | 342.96 |
| 2004-01-07 | 342.33 |
| 2004-01-08 | 341.65 |
| 2004-01-09 | 338.21 |
| 2004-01-12 | 339.56 |
| 2004-01-13 | 336.76 |
| 2004-01-14 | 341.56 |
| 2004-01-15 | 343.15 |
| 2004-01-16 | 345.20 |
| 2004-01-19 | . |
| 2004-01-20 | 344.29 |
| 2004-01-21 | 347.42 |
| 2004-01-22 | 349.49 |
| 2004-01-23 | 349.04 |
| 2004-01-26 | 350.48 |
| 2004-01-27 | 349.27 |
| 2004-01-28 | 341.93 |
| 2004-01-29 | 345.56 |
| 2004-01-30 | 346.79 |
| 2004-02-02 | 347.33 |
| 2004-02-03 | 346.73 |
| 2004-02-04 | 344.97 |
| 2004-02-05 | 346.40 |
| 2004-02-06 | 351.45 |
| 2004-02-09 | 351.16 |
| 2004-02-10 | 351.50 |
| 2004-02-11 | 354.70 |
| 2004-02-12 | 353.99 |
| 2004-02-13 | 352.85 |
| 2004-02-16 | . |
| 2004-02-17 | 357.61 |
| 2004-02-18 | 356.20 |
| 2004-02-19 | 355.66 |
| 2004-02-20 | 354.27 |
| 2004-02-23 | 353.98 |
| 2004-02-24 | 354.82 |
| 2004-02-25 | 358.11 |
| 2004-02-26 | 361.24 |
| 2004-02-27 | 362.06 |
| 2004-03-01 | 368.20 |
| 2004-03-02 | 367.34 |
| 2004-03-03 | 369.73 |
| 2004-03-04 | 372.24 |
| 2004-03-05 | 376.81 |
| 2004-03-08 | 373.26 |
| 2004-03-09 | 369.83 |
| 2004-03-10 | 365.58 |
| 2004-03-11 | 359.89 |
| 2004-03-12 | 364.01 |
| 2004-03-15 | 355.84 |
| 2004-03-16 | 358.36 |
| 2004-03-17 | 363.15 |
| 2004-03-18 | 359.64 |
| 2004-03-19 | 358.01 |
| 2004-03-22 | 354.75 |
| 2004-03-23 | 355.62 |
| 2004-03-24 | 358.79 |
| 2004-03-25 | 365.29 |
| 2004-03-26 | 365.23 |
| 2004-03-29 | 370.93 |
| 2004-03-30 | 372.03 |
| 2004-03-31 | 373.30 |
| 2004-04-01 | 377.48 |
| 2004-04-02 | 381.74 |
| 2004-04-05 | 386.61 |
| 2004-04-06 | 385.44 |
| 2004-04-07 | 382.76 |
| 2004-04-08 | 380.48 |
| 2004-04-09 | . |
| 2004-04-12 | 381.55 |
| 2004-04-13 | 374.87 |
| 2004-04-14 | 372.26 |
| 2004-04-15 | 369.28 |
| 2004-04-16 | 374.58 |
| 2004-04-19 | 373.98 |
| 2004-04-20 | 368.89 |
| 2004-04-21 | 371.42 |
| 2004-04-22 | 380.01 |
| 2004-04-23 | 375.88 |
| 2004-04-26 | 372.28 |
| 2004-04-27 | 372.10 |
| 2004-04-28 | 369.68 |
| 2004-04-29 | 365.65 |
| 2004-04-30 | 363.82 |
| 2004-05-03 | 368.04 |
| 2004-05-04 | 365.64 |
| 2004-05-05 | 368.32 |
| 2004-05-06 | 365.19 |
| 2004-05-07 | 353.99 |
| 2004-05-10 | 348.54 |
| 2004-05-11 | 351.97 |
| 2004-05-12 | 350.21 |
| 2004-05-13 | 348.54 |
| 2004-05-14 | 350.10 |
| 2004-05-17 | 345.51 |
| 2004-05-18 | 349.93 |
| 2004-05-19 | 348.33 |
| 2004-05-20 | 348.34 |
| 2004-05-21 | 352.90 |
| 2004-05-24 | 353.86 |
| 2004-05-25 | 358.55 |
| 2004-05-26 | 359.17 |
| 2004-05-27 | 360.42 |
| 2004-05-28 | 362.25 |
| 2004-05-31 | . |
| 2004-06-01 | 361.57 |
| 2004-06-02 | 364.48 |
| 2004-06-03 | 361.52 |
| 2004-06-04 | 365.70 |
| 2004-06-07 | 371.40 |
| 2004-06-08 | 374.20 |
| 2004-06-09 | 370.94 |
| 2004-06-10 | 369.60 |
| 2004-06-11 | . |
| 2004-06-14 | 366.67 |
| 2004-06-15 | 367.73 |
| 2004-06-16 | 368.45 |
| 2004-06-17 | 369.68 |
| 2004-06-18 | 371.49 |
| 2004-06-21 | 369.58 |
| 2004-06-22 | 369.69 |
| 2004-06-23 | 372.90 |
| 2004-06-24 | 372.38 |
| 2004-06-25 | 374.30 |
| 2004-06-28 | 373.32 |
| 2004-06-29 | 373.05 |
| 2004-06-30 | 372.95 |
| 2004-07-01 | 373.31 |
| 2004-07-02 | 372.00 |
| 2004-07-05 | . |
| 2004-07-06 | 369.40 |
| 2004-07-07 | 371.16 |
| 2004-07-08 | 367.66 |
| 2004-07-09 | 368.15 |
| 2004-07-12 | 370.12 |
| 2004-07-13 | 369.67 |
| 2004-07-14 | 372.44 |
| 2004-07-15 | 372.20 |
| 2004-07-16 | 369.12 |
| 2004-07-19 | 367.57 |
| 2004-07-20 | 371.27 |
| 2004-07-21 | 366.32 |
| 2004-07-22 | 363.10 |
| 2004-07-23 | 359.68 |
| 2004-07-26 | 359.19 |
| 2004-07-27 | 364.22 |
| 2004-07-28 | 362.79 |
| 2004-07-29 | 364.34 |
| 2004-07-30 | 364.09 |
| 2004-08-02 | 363.43 |
| 2004-08-03 | 358.32 |
| 2004-08-04 | 355.56 |
| 2004-08-05 | 351.07 |
| 2004-08-06 | 344.56 |
| 2004-08-09 | 342.93 |
| 2004-08-10 | 348.67 |
| 2004-08-11 | 344.91 |
| 2004-08-12 | 340.38 |
| 2004-08-13 | 339.91 |
| 2004-08-16 | 343.57 |
| 2004-08-17 | 347.44 |
| 2004-08-18 | 350.19 |
| 2004-08-19 | 348.87 |
| 2004-08-20 | 352.59 |
| 2004-08-23 | 351.60 |
| 2004-08-24 | 353.83 |
| 2004-08-25 | 355.63 |
| 2004-08-26 | 355.82 |
| 2004-08-27 | 354.28 |
| 2004-08-30 | 352.57 |
| 2004-08-31 | 354.76 |
| 2004-09-01 | 356.73 |
| 2004-09-02 | 360.57 |
| 2004-09-03 | 360.79 |
| 2004-09-06 | . |
| 2004-09-07 | 362.23 |
| 2004-09-08 | 362.25 |
| 2004-09-09 | 361.78 |
| 2004-09-10 | 362.02 |
| 2004-09-13 | 363.28 |
| 2004-09-14 | 365.89 |
| 2004-09-15 | 364.16 |
| 2004-09-16 | 367.63 |
| 2004-09-17 | 369.75 |
| 2004-09-20 | 367.07 |
| 2004-09-21 | 370.21 |
| 2004-09-22 | 364.82 |
| 2004-09-23 | 364.17 |
| 2004-09-24 | 367.26 |
| 2004-09-27 | 364.36 |
| 2004-09-28 | 366.26 |
| 2004-09-29 | 368.51 |
| 2004-09-30 | 370.00 |
| 2004-10-01 | 374.51 |
| 2004-10-04 | 376.83 |
| 2004-10-05 | 375.75 |
| 2004-10-06 | 377.52 |
| 2004-10-07 | 374.48 |
| 2004-10-08 | 373.21 |
| 2004-10-11 | 372.15 |
| 2004-10-12 | 371.04 |
| 2004-10-13 | 375.41 |
| 2004-10-14 | 375.84 |
| 2004-10-15 | 378.65 |
| 2004-10-18 | 381.61 |
| 2004-10-19 | 380.11 |
| 2004-10-20 | 377.78 |
| 2004-10-21 | 376.87 |
| 2004-10-22 | 374.24 |
| 2004-10-25 | 374.54 |
| 2004-10-26 | 379.42 |
| 2004-10-27 | 383.30 |
| 2004-10-28 | 384.43 |
| 2004-10-29 | 384.12 |
| 2004-11-01 | 386.03 |
| 2004-11-02 | 388.01 |
| 2004-11-03 | 390.86 |
| 2004-11-04 | 399.57 |
| 2004-11-05 | 402.64 |
| 2004-11-08 | 401.76 |
| 2004-11-09 | 401.33 |
| 2004-11-10 | 403.38 |
| 2004-11-11 | 405.82 |
| 2004-11-12 | 407.78 |
| 2004-11-15 | 407.65 |
| 2004-11-16 | 403.09 |
| 2004-11-17 | 404.13 |
| 2004-11-18 | 403.92 |
| 2004-11-19 | 398.03 |
| 2004-11-22 | 401.10 |
| 2004-11-23 | 405.07 |
| 2004-11-24 | 409.65 |
| 2004-11-25 | . |
| 2004-11-26 | 409.59 |
| 2004-11-29 | 410.21 |
| 2004-11-30 | 410.20 |
| 2004-12-01 | 418.61 |
| 2004-12-02 | 418.61 |
| 2004-12-03 | 418.91 |
| 2004-12-06 | 418.45 |
| 2004-12-07 | 414.77 |
| 2004-12-08 | 416.55 |
| 2004-12-09 | 418.53 |
| 2004-12-10 | 417.75 |
| 2004-12-13 | 422.01 |
| 2004-12-14 | 423.92 |
| 2004-12-15 | 425.42 |
| 2004-12-16 | 425.54 |
| 2004-12-17 | 425.86 |
| 2004-12-20 | 424.68 |
| 2004-12-21 | 426.80 |
| 2004-12-22 | 430.62 |
| 2004-12-23 | 429.33 |
| 2004-12-24 | . |
| 2004-12-27 | 428.65 |
| 2004-12-28 | 434.90 |
| 2004-12-29 | 435.32 |
| 2004-12-30 | 435.45 |
| 2004-12-31 | 434.42 |
| 2005-01-03 | 429.47 |
| 2005-01-04 | 426.11 |
| 2005-01-05 | 424.52 |
| 2005-01-06 | 426.73 |
| 2005-01-07 | 425.54 |
| 2005-01-10 | 422.82 |
| 2005-01-11 | 419.08 |
| 2005-01-12 | 418.93 |
| 2005-01-13 | 416.22 |
| 2005-01-14 | 419.97 |
| 2005-01-17 | . |
| 2005-01-18 | 425.93 |
| 2005-01-19 | 423.73 |
| 2005-01-20 | 417.14 |
| 2005-01-21 | 413.71 |
| 2005-01-24 | 411.77 |
| 2005-01-25 | 414.43 |
| 2005-01-26 | 418.06 |
| 2005-01-27 | 418.68 |
#2005-01-28| 419.12
#2005-01-31| 423.32
#2005-02-01| 423.09
#2005-02-02| 422.89
#2005-02-03| 420.40
#2005-02-04| 425.18
#2005-02-07| 428.56
#2005-02-08| 425.82
#2005-02-09| 420.90
#2005-02-10| 420.87
#2005-02-11| 423.83
#2005-02-14| 424.94
#2005-02-15| 428.63
#2005-02-16| 425.18
#2005-02-17| 421.32
#2005-02-18| 420.70
#2005-02-21| .
#2005-02-22| 413.94
#2005-02-23| 414.90
#2005-02-24| 418.23
#2005-02-25| 422.65
#2005-02-28| 421.32
#2005-03-01| 425.27
#2005-03-02| 426.61
#2005-03-03| 427.42
#2005-03-04| 432.07
#2005-03-07| 435.78
#2005-03-08| 431.80
#2005-03-09| 424.89
#2005-03-10| 424.05
#2005-03-11| 423.64
#2005-03-14| 425.89
#2005-03-15| 426.17
#2005-03-16| 421.64
#2005-03-17| 419.73
#2005-03-18| 420.36
#2005-03-21| 416.55
#2005-03-22| 413.46
#2005-03-23| 412.87
#2005-03-24| 414.67
#2005-03-25| .
#2005-03-28| 415.63
#2005-03-29| 412.00
#2005-03-30| 418.70
#2005-03-31| 415.68
#2005-04-01| 412.20
#2005-04-04| 412.02
#2005-04-05| 415.43
#2005-04-06| 416.68
#2005-04-07| 419.96
#2005-04-08| 415.28
#2005-04-11| 413.16
#2005-04-12| 416.59
#2005-04-13| 414.82
#2005-04-14| 410.44
#2005-04-15| 403.36
#2005-04-18| 402.23
#2005-04-19| 403.16
#2005-04-20| 396.47
#2005-04-21| 401.81
#2005-04-22| 398.34
#2005-04-25| 403.20
#2005-04-26| 402.05
#2005-04-27| 400.51
#2005-04-28| 396.70
#2005-04-29| 398.24
#2005-05-02| 399.55
#2005-05-03| 400.25
#2005-05-04| 408.29
#2005-05-05| 408.29
#2005-05-06| 406.48
#2005-05-09| 409.55
#2005-05-10| 405.41
#2005-05-11| 406.58
#2005-05-12| 403.63
#2005-05-13| 401.98
#2005-05-16| 407.15
#2005-05-17| 409.78
#2005-05-18| 420.67
#2005-05-19| 423.29
#2005-05-20| 422.35
#2005-05-23| 425.27
#2005-05-24| 423.12
#2005-05-25| 421.17
#2005-05-26| 427.16
#2005-05-27| 426.80
#2005-05-30| .
#2005-05-31| 426.24
#2005-06-01| 429.12
#2005-06-02| 433.36
#2005-06-03| 430.28
#2005-06-06| 430.19
#2005-06-07| 428.00
#2005-06-08| 425.86
#2005-06-09| 429.06
#2005-06-10| 427.63
#2005-06-13| 424.55
#2005-06-14| 427.27
#2005-06-15| 426.03
#2005-06-16| 430.34
#2005-06-17| 430.78
#2005-06-20| 430.79
#2005-06-21| 429.40
#2005-06-22| 429.65
#2005-06-23| 423.47
#2005-06-24| 420.37
#2005-06-27| 417.71
#2005-06-28| 423.51
#2005-06-29| 421.98
#2005-06-30| 420.68
#2005-07-01| 421.15
#2005-07-04| .
#2005-07-05| 423.62
#2005-07-06| 419.88
#2005-07-07| 421.08
#2005-07-08| 427.27
#2005-07-11| 430.64
#2005-07-12| 430.19
#2005-07-13| 431.36
#2005-07-14| 430.82
#2005-07-15| 435.37
#2005-07-18| 434.50
#2005-07-19| 435.47
#2005-07-20| 438.32
#2005-07-21| 434.33
#2005-07-22| 435.26
#2005-07-25| 431.27
#2005-07-26| 431.69
#2005-07-27| 428.25
#2005-07-28| 433.97
#2005-07-29| 434.57
#2005-08-01| 433.74
#2005-08-02| 434.66
#2005-08-03| 434.32
#2005-08-04| 428.72
#2005-08-05| 424.68
#2005-08-08| 425.45
#2005-08-09| 429.30
#2005-08-10| 429.35
#2005-08-11| 434.42
#2005-08-12| 427.18
#2005-08-15| 429.43
#2005-08-16| 423.43
#2005-08-17| 427.84
#2005-08-18| 426.26
#2005-08-19| 424.70
#2005-08-22| 424.10
#2005-08-23| 423.61
#2005-08-24| 418.63
#2005-08-25| 421.58
#2005-08-26| 419.74
#2005-08-29| 418.75
#2005-08-30| 410.62
#2005-08-31| 412.07
#2005-09-01| 404.49
#2005-09-02| 405.46
#2005-09-05| .
#2005-09-06| 412.39
#2005-09-07| 421.44
#2005-09-08| 418.24
#2005-09-09| 421.60
#2005-09-12| 422.03
#2005-09-13| 416.73
#2005-09-14| 411.54
#2005-09-15| 413.65
#2005-09-16| 416.90
#2005-09-19| 411.93
#2005-09-20| 404.43
#2005-09-21| 397.77
#2005-09-22| 407.00
#2005-09-23| 410.44
#2005-09-26| 410.77
#2005-09-27| 408.89
#2005-09-28| 406.10
#2005-09-29| 407.90
#2005-09-30| 413.15
#2005-10-03| 413.24
#2005-10-04| 412.24
#2005-10-05| 407.85
#2005-10-06| 409.06
#2005-10-07| 408.39
#2005-10-10| 405.11
#2005-10-11| 402.76
#2005-10-12| 397.97
#2005-10-13| 400.27
#2005-10-14| 404.92
#2005-10-17| 405.25
#2005-10-18| 400.10
#2005-10-19| 412.53
#2005-10-20| 405.96
#2005-10-21| 409.95
#2005-10-24| 414.76
#2005-10-25| 411.86
#2005-10-26| 403.04
#2005-10-27| 393.65
#2005-10-28| 401.69
#2005-10-31| 404.70
#2005-11-01| 404.07
#2005-11-02| 412.55
#2005-11-03| 417.77
#2005-11-04| 422.74
#2005-11-07| 423.93
#2005-11-08| 419.72
#2005-11-09| 419.87
#2005-11-10| 427.49
#2005-11-11| 428.93
#2005-11-14| 429.36
#2005-11-15| 426.13
#2005-11-16| 422.94
#2005-11-17| 428.73
#2005-11-18| 430.52
#2005-11-21| 434.72
#2005-11-22| 435.36
#2005-11-23| 440.57
#2005-11-24| .
#2005-11-25| 439.12
#2005-11-28| 438.38
#2005-11-29| 437.62
#2005-11-30| 436.35
#2005-12-01| 445.98
#2005-12-02| 446.81
#2005-12-05| 443.35
#2005-12-06| 444.88
#2005-12-07| 444.34
#2005-12-08| 441.88
#2005-12-09| 442.79
#2005-12-12| 443.65
#2005-12-13| 442.76
#2005-12-14| 444.73
#2005-12-15| 444.19
#2005-12-16| 442.11
#2005-12-19| 437.09
#2005-12-20| 438.81
#2005-12-21| 441.41
#2005-12-22| 443.82
#2005-12-23| 443.58
#2005-12-26| .
#2005-12-27| 440.76
#2005-12-28| 442.34
#2005-12-29| 444.45
#2005-12-30| 442.26
#2006-01-02| .
#2006-01-03| 444.31
#2006-01-04| 445.84
#2006-01-05| 445.90
#2006-01-06| 449.86
#2006-01-09| 453.78
#2006-01-10| 452.46
#2006-01-11| 454.99
#2006-01-12| 450.70
#2006-01-13| 451.66
#2006-01-16| .
#2006-01-17| 447.72
#2006-01-18| 448.38
#2006-01-19| 451.51
#2006-01-20| 447.41
#2006-01-23| 447.04
#2006-01-24| 449.74
#2006-01-25| 449.09
#2006-01-26| 452.48
#2006-01-27| 455.65
#2006-01-30| 453.49
#2006-01-31| 452.38
#2006-02-01| 455.32
#2006-02-02| 458.10
#2006-02-03| 456.17
#2006-02-06| 457.18
#2006-02-07| 454.32
#2006-02-08| 456.60
#2006-02-09| 460.07
#2006-02-10| 462.14
#2006-02-13| 459.52
#2006-02-14| 459.58
#2006-02-15| 462.26
#2006-02-16| 462.47
#2006-02-17| 460.17
#2006-02-20| .
#2006-02-21| 454.87
#2006-02-22| 459.33
#2006-02-23| 458.73
#2006-02-24| 458.62
#2006-02-27| 461.54
#2006-02-28| 456.74
#2006-03-01| 460.10
#2006-03-02| 456.32
#2006-03-03| 456.38
#2006-03-06| 456.28
#2006-03-07| 454.06
#2006-03-08| 454.90
#2006-03-09| 453.69
#2006-03-10| 456.00
#2006-03-13| 454.10
#2006-03-14| 458.49
#2006-03-15| 461.95
#2006-03-16| 462.34
#2006-03-17| 467.28
#2006-03-20| 467.61
#2006-03-21| 466.50
#2006-03-22| 469.37
#2006-03-23| 464.63
#2006-03-24| 465.33
#2006-03-27| 465.48
#2006-03-28| 464.11
#2006-03-29| 468.69
#2006-03-30| 469.44
#2006-03-31| 469.48
#2006-04-03| 470.26
#2006-04-04| 471.31
#2006-04-05| 470.88
#2006-04-06| 471.52
#2006-04-07| 469.85
#2006-04-10| 467.94
#2006-04-11| 464.77
#2006-04-12| 465.67
#2006-04-13| 467.29
#2006-04-14| .
#2006-04-17| 462.72
#2006-04-18| 466.20
#2006-04-19| 467.60
#2006-04-20| 470.18
#2006-04-21| 466.40
#2006-04-24| 468.56
#2006-04-25| 466.94
#2006-04-26| 465.82
#2006-04-27| 469.52
#2006-04-28| 469.20
#2006-05-01| 468.85
#2006-05-02| 469.52
#2006-05-03| 473.00
#2006-05-04| 479.36
#2006-05-05| 483.25
#2006-05-08| 484.72
#2006-05-09| 485.29
#2006-05-10| 484.17
#2006-05-11| 476.58
#2006-05-12| 468.13
#2006-05-15| 470.55
#2006-05-16| 465.13
#2006-05-17| 458.45
#2006-05-18| 455.56
#2006-05-19| 456.70
#2006-05-22| 454.26
#2006-05-23| 448.26
#2006-05-24| 444.13
#2006-05-25| 449.01
#2006-05-26| 449.92
#2006-05-29| .
#2006-05-30| 443.41
#2006-05-31| 448.41
#2006-06-01| 454.32
#2006-06-02| 452.18
#2006-06-05| 444.92
#2006-06-06| 442.82
#2006-06-07| 443.90
#2006-06-08| 443.16
#2006-06-09| 443.26
#2006-06-12| 435.21
#2006-06-13| 429.38
#2006-06-14| 433.06
#2006-06-15| 444.81
#2006-06-16| 444.87
#2006-06-19| 443.28
#2006-06-20| 443.42
#2006-06-21| 449.01
#2006-06-22| 444.22
#2006-06-23| 445.14
#2006-06-26| 444.82
#2006-06-27| 439.27
#2006-06-28| 437.92
#2006-06-29| 451.86
#2006-06-30| 455.15
#2006-07-03| 457.77
#2006-07-04| .
#2006-07-05| 454.04
#2006-07-06| 455.22
#2006-07-07| 447.89
#2006-07-10| 449.80
#2006-07-11| 450.16
#2006-07-12| 443.71
#2006-07-13| 433.02
#2006-07-14| 427.42
#2006-07-17| 433.02
#2006-07-18| 431.58
#2006-07-19| 441.70
#2006-07-20| 434.32
#2006-07-21| 428.94
#2006-07-24| 436.20
#2006-07-25| 440.41
#2006-07-26| 433.07
#2006-07-27| 425.16
#2006-07-28| 428.81
#2006-07-31| 427.02
#2006-08-01| 422.81
#2006-08-02| 428.83
#2006-08-03| 427.78
#2006-08-04| 427.09
#2006-08-07| 424.81
#2006-08-08| 420.27
#2006-08-09| 413.33
#2006-08-10| 417.15
#2006-08-11| 413.52
#2006-08-14| 415.31
#2006-08-15| 422.93
#2006-08-16| 432.37
#2006-08-17| 436.07
#2006-08-18| 435.20
#2006-08-21| 430.05
#2006-08-22| 428.80
#2006-08-23| 426.32
#2006-08-24| 425.38
#2006-08-25| 421.79
#2006-08-28| 428.59
#2006-08-29| 433.26
#2006-08-30| 434.64
#2006-08-31| 437.87
#2006-09-01| 441.47
#2006-09-04| .
#2006-09-05| 442.99
#2006-09-06| 438.11
#2006-09-07| 437.33
#2006-09-08| 443.01
#2006-09-11| 443.90
#2006-09-12| 457.91
#2006-09-13| 457.19
#2006-09-14| 456.66
#2006-09-15| 460.53
#2006-09-18| 455.94
#2006-09-19| 458.30
#2006-09-20| 464.80
#2006-09-21| 464.61
#2006-09-22| 461.15
#2006-09-25| 466.98
#2006-09-26| 467.26
#2006-09-27| 468.42
#2006-09-28| 467.70
#2006-09-29| 466.52
#2006-10-02| 472.04
#2006-10-03| 474.35
#2006-10-04| 482.14
#2006-10-05| 490.51
#2006-10-06| 489.20
#2006-10-09| 490.79
#2006-10-10| 491.20
#2006-10-11| 487.16
#2006-10-12| 495.92
#2006-10-13| 496.29
#2006-10-16| 497.76
#2006-10-17| 494.49
#2006-10-18| 496.20
#2006-10-19| 493.18
#2006-10-20| 495.92
#2006-10-23| 500.81
#2006-10-24| 501.60
#2006-10-25| 500.37
#2006-10-26| 502.91
#2006-10-27| 496.69
#2006-10-30| 500.40
#2006-10-31| 498.69
#2006-11-01| 497.11
#2006-11-02| 495.27
#2006-11-03| 489.22
#2006-11-06| 500.49
#2006-11-07| 499.56
#2006-11-08| 505.14
#2006-11-09| 503.45
#2006-11-10| 507.96
#2006-11-13| 514.58
#2006-11-14| 516.19
#2006-11-15| 521.71
#2006-11-16| 527.29
#2006-11-17| 523.49
#2006-11-20| 525.02
#2006-11-21| 528.47
#2006-11-22| 534.56
#2006-11-23| .
#2006-11-24| 533.22
#2006-11-27| 521.73
#2006-11-28| 520.93
#2006-11-29| 524.48
#2006-11-30| 522.92
#2006-12-01| 520.40
#2006-12-04| 532.60
#2006-12-05| 535.84
#2006-12-06| 536.29
#2006-12-07| 534.50
#2006-12-08| 535.77
#2006-12-11| 538.06
#2006-12-12| 532.86
#2006-12-13| 536.01
#2006-12-14| 538.27
#2006-12-15| 534.00
#2006-12-18| 535.82
#2006-12-19| 538.96
#2006-12-20| 539.17
#2006-12-21| 537.36
#2006-12-22| 534.65
#2006-12-25| .
#2006-12-26| 536.41
#2006-12-27| 541.33
#2006-12-28| 541.01
#2006-12-29| 537.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 541.29
#2007-01-04| 540.59
#2007-01-05| 536.39
#2007-01-08| 538.71
#2007-01-09| 541.69
#2007-01-10| 548.11
#2007-01-11| 556.08
#2007-01-12| 555.69
#2007-01-15| .
#2007-01-16| 561.78
#2007-01-17| 558.02
#2007-01-18| 553.62
#2007-01-19| 555.99
#2007-01-22| 552.40
#2007-01-23| 551.87
#2007-01-24| 553.85
#2007-01-25| 544.63
#2007-01-26| 543.57
#2007-01-29| 544.49
#2007-01-30| 545.28
#2007-01-31| 550.90
#2007-02-01| 556.09
#2007-02-02| 556.06
#2007-02-05| 556.25
#2007-02-06| 555.56
#2007-02-07| 557.33
#2007-02-08| 557.61
#2007-02-09| 549.74
#2007-02-12| 548.78
#2007-02-13| 551.82
#2007-02-14| 555.79
#2007-02-15| 555.55
#2007-02-16| 555.49
#2007-02-19| .
#2007-02-20| 560.31
#2007-02-21| 559.87
#2007-02-22| 560.20
#2007-02-23| 556.62
#2007-02-26| 551.26
#2007-02-27| 533.84
#2007-02-28| 535.91
#2007-03-01| 534.52
#2007-03-02| 528.09
#2007-03-05| 517.51
#2007-03-06| 525.71
#2007-03-07| 524.47
#2007-03-08| 529.92
#2007-03-09| 531.07
#2007-03-12| 531.51
#2007-03-13| 521.17
#2007-03-14| 520.70
#2007-03-15| 524.22
#2007-03-16| 523.73
#2007-03-19| 531.01
#2007-03-20| 536.30
#2007-03-21| 544.86
#2007-03-22| 541.96
#2007-03-23| 543.30
#2007-03-26| 542.73
#2007-03-27| 538.98
#2007-03-28| 534.58
#2007-03-29| 535.39
#2007-03-30| 536.45
#2007-04-02| 538.55
#2007-04-03| 546.01
#2007-04-04| 546.10
#2007-04-05| 548.02
#2007-04-06| .
#2007-04-09| 549.68
#2007-04-10| 547.10
#2007-04-11| 543.71
#2007-04-12| 544.10
#2007-04-13| 548.08
#2007-04-16| 553.92
#2007-04-17| 556.55
#2007-04-18| 558.52
#2007-04-19| 550.52
#2007-04-20| 551.10
#2007-04-23| 548.88
#2007-04-24| 547.18
#2007-04-25| 550.76
#2007-04-26| 551.44
#2007-04-27| 547.60
#2007-04-30| 539.12
#2007-05-01| 542.57
#2007-05-02| 553.15
#2007-05-03| 551.01
#2007-05-04| 552.06
#2007-05-07| 549.96
#2007-05-08| 548.43
#2007-05-09| 550.63
#2007-05-10| 543.93
#2007-05-11| 548.38
#2007-05-14| 545.41
#2007-05-15| 543.98
#2007-05-16| 548.98
#2007-05-17| 548.50
#2007-05-18| 553.17
#2007-05-21| 552.25
#2007-05-22| 561.86
#2007-05-23| 558.27
#2007-05-24| 552.13
#2007-05-25| 553.39
#2007-05-28| .
#2007-05-29| 555.04
#2007-05-30| 556.25
#2007-05-31| 560.41
#2007-06-01| 565.79
#2007-06-04| 566.06
#2007-06-05| 565.92
#2007-06-06| 559.12
#2007-06-07| 548.13
#2007-06-08| 555.06
#2007-06-11| 553.77
#2007-06-12| 551.40
#2007-06-13| 556.22
#2007-06-14| 557.00
#2007-06-15| 560.70
#2007-06-18| 559.64
#2007-06-19| 562.70
#2007-06-20| 555.85
#2007-06-21| 552.49
#2007-06-22| 548.78
#2007-06-25| 548.47
#2007-06-26| 547.93
#2007-06-27| 549.00
#2007-06-28| 549.84
#2007-06-29| 548.91
#2007-07-02| 552.32
#2007-07-03| 557.99
#2007-07-04| .
#2007-07-05| 571.90
#2007-07-06| 574.48
#2007-07-09| 572.22
#2007-07-10| 563.32
#2007-07-11| 565.17
#2007-07-12| 566.05
#2007-07-13| 568.64
#2007-07-16| 568.49
#2007-07-17| 568.73
#2007-07-18| 569.35
#2007-07-19| 573.39
#2007-07-20| 567.61
#2007-07-23| 570.90
#2007-07-24| 562.37
#2007-07-25| 557.60
#2007-07-26| 541.55
#2007-07-27| 535.78
#2007-07-30| 538.58
#2007-07-31| 534.49
#2007-08-01| 534.70
#2007-08-02| 541.28
#2007-08-03| 532.07
#2007-08-06| 538.58
#2007-08-07| 544.60
#2007-08-08| 552.12
#2007-08-09| 543.66
#2007-08-10| 540.34
#2007-08-13| 538.31
#2007-08-14| 528.91
#2007-08-15| 518.35
#2007-08-16| 519.35
#2007-08-17| 524.67
#2007-08-20| 529.48
#2007-08-21| 537.92
#2007-08-22| 547.79
#2007-08-23| 548.55
#2007-08-24| 555.17
#2007-08-27| 548.16
#2007-08-28| 538.68
#2007-08-29| 546.63
#2007-08-30| 546.56
#2007-08-31| 552.44
#2007-09-03| .
#2007-09-04| 556.56
#2007-09-05| 551.97
#2007-09-06| 553.54
#2007-09-07| 543.53
#2007-09-10| 543.43
#2007-09-11| 553.98
#2007-09-12| 551.63
#2007-09-13| 561.29
#2007-09-14| 566.27
#2007-09-17| 563.77
#2007-09-18| 577.46
#2007-09-19| 581.39
#2007-09-20| 578.91
#2007-09-21| 580.06
#2007-09-24| 578.25
#2007-09-25| 574.85
#2007-09-26| 580.41
#2007-09-27| 581.36
#2007-09-28| 578.85
#2007-10-01| 590.60
#2007-10-02| 595.74
#2007-10-03| 588.98
#2007-10-04| 587.30
#2007-10-05| 594.67
#2007-10-08| 600.12
#2007-10-09| 604.13
#2007-10-10| 602.62
#2007-10-11| 596.28
#2007-10-12| 599.74
#2007-10-15| 590.83
#2007-10-16| 591.76
#2007-10-17| 595.16
#2007-10-18| 592.91
#2007-10-19| 581.50
#2007-10-22| 585.07
#2007-10-23| 592.46
#2007-10-24| 588.78
#2007-10-25| 588.46
#2007-10-26| 593.10
#2007-10-29| 596.92
#2007-10-30| 597.35
#2007-10-31| 600.73
#2007-11-01| 586.58
#2007-11-02| 583.04
#2007-11-05| 577.53
#2007-11-06| 575.57
#2007-11-07| 560.93
#2007-11-08| 562.25
#2007-11-09| 555.72
#2007-11-12| 557.66
#2007-11-13| 570.76
#2007-11-14| 563.87
#2007-11-15| 562.83
#2007-11-16| 565.10
#2007-11-19| 552.77
#2007-11-20| 551.28
#2007-11-21| 547.16
#2007-11-22| .
#2007-11-23| 553.66
#2007-11-26| 543.21
#2007-11-27| 548.61
#2007-11-28| 563.59
#2007-11-29| 561.68
#2007-11-30| 566.90
#2007-12-03| 564.01
#2007-12-04| 561.42
#2007-12-05| 562.01
#2007-12-06| 571.85
#2007-12-07| 574.40
#2007-12-10| 579.57
#2007-12-11| 568.48
#2007-12-12| 562.26
#2007-12-13| 560.14
#2007-12-14| 552.69
#2007-12-17| 541.37
#2007-12-18| 541.87
#2007-12-19| 538.33
#2007-12-20| 536.73
#2007-12-21| 544.43
#2007-12-24| 548.20
#2007-12-25| .
#2007-12-26| 545.80
#2007-12-27| 536.84
#2007-12-28| 537.59
#2007-12-31| 535.24
#2008-01-01| .
#2008-01-02| 522.58
#2008-01-03| 514.26
#2008-01-04| 500.62
#2008-01-07| 502.17
#2008-01-08| 490.12
#2008-01-09| 496.80
#2008-01-10| 510.55
#2008-01-11| 489.70
#2008-01-14| 491.40
#2008-01-15| 480.44
#2008-01-16| 479.65
#2008-01-17| 469.26
#2008-01-18| 471.42
#2008-01-21| .
#2008-01-22| 475.03
#2008-01-23| 497.77
#2008-01-24| 503.45
#2008-01-25| 494.54
#2008-01-28| 493.88
#2008-01-29| 494.22
#2008-01-30| 489.18
#2008-01-31| 506.48
#2008-02-01| 518.67
#2008-02-04| 505.11
#2008-02-05| 500.62
#2008-02-06| 497.28
#2008-02-07| 508.57
#2008-02-08| 508.02
#2008-02-11| 514.04
#2008-02-12| 517.98
#2008-02-13| 520.23
#2008-02-14| 511.40
#2008-02-15| 510.51
#2008-02-18| .
#2008-02-19| 509.31
#2008-02-20| 513.52
#2008-02-21| 503.58
#2008-02-22| 509.28
#2008-02-25| 514.92
#2008-02-26| 519.82
#2008-02-27| 510.55
#2008-02-28| 497.58
#2008-02-29| 486.88
#2008-03-03| 482.57
#2008-03-04| 486.99
#2008-03-05| 492.23
#2008-03-06| 477.13
#2008-03-07| 470.66
#2008-03-10| 466.95
#2008-03-11| 479.94
#2008-03-12| 473.25
#2008-03-13| 479.62
#2008-03-14| 470.89
#2008-03-17| 461.33
#2008-03-18| 476.79
#2008-03-19| 467.37
#2008-03-20| 484.00
#2008-03-21| .
#2008-03-24| 498.74
#2008-03-25| 501.09
#2008-03-26| 490.72
#2008-03-27| 481.89
#2008-03-28| 475.28
#2008-03-31| 479.95
#2008-04-01| 500.82
#2008-04-02| 500.77
#2008-04-03| 497.81
#2008-04-04| 494.86
#2008-04-07| 492.99
#2008-04-08| 491.90
#2008-04-09| 481.19
#2008-04-10| 485.13
#2008-04-11| 477.74
#2008-04-14| 476.10
#2008-04-15| 471.65
#2008-04-16| 480.43
#2008-04-17| 479.86
#2008-04-18| 489.59
#2008-04-21| 483.21
#2008-04-22| 474.75
#2008-04-23| 477.90
#2008-04-24| 483.96
#2008-04-25| 485.84
#2008-04-28| 484.16
#2008-04-29| 490.32
#2008-04-30| 490.00
#2008-05-01| 500.04
#2008-05-02| 499.96
#2008-05-05| 495.29
#2008-05-06| 495.42
#2008-05-07| 483.76
#2008-05-08| 485.81
#2008-05-09| 484.79
#2008-05-12| 494.74
#2008-05-13| 494.30
#2008-05-14| 494.96
#2008-05-15| 500.78
#2008-05-16| 497.09
#2008-05-19| 493.76
#2008-05-20| 484.53
#2008-05-21| 469.11
#2008-05-22| 470.84
#2008-05-23| 462.43
#2008-05-26| .
#2008-05-27| 468.43
#2008-05-28| 475.56
#2008-05-29| 482.01
#2008-05-30| 481.33
#2008-06-02| 472.69
#2008-06-03| 468.95
#2008-06-04| 471.51
#2008-06-05| 478.98
#2008-06-06| 460.65
#2008-06-09| 463.61
#2008-06-10| 464.13
#2008-06-11| 450.40
#2008-06-12| 453.00
#2008-06-13| 461.48
#2008-06-16| 463.07
#2008-06-17| 457.89
#2008-06-18| 449.75
#2008-06-19| 458.05
#2008-06-20| 443.08
#2008-06-23| 434.18
#2008-06-24| 433.70
#2008-06-25| 442.60
#2008-06-26| 425.72
#2008-06-27| 420.71
#2008-06-30| 416.44
#2008-07-01| 414.83
#2008-07-02| 408.18
#2008-07-03| 406.61
#2008-07-04| .
#2008-07-07| 408.55
#2008-07-08| 423.18
#2008-07-09| 412.23
#2008-07-10| 399.55
#2008-07-11| 395.29
#2008-07-14| 394.52
#2008-07-15| 395.78
#2008-07-16| 417.18
#2008-07-17| 425.85
#2008-07-18| 426.80
#2008-07-21| 422.55
#2008-07-22| 443.06
#2008-07-23| 448.80
#2008-07-24| 423.28
#2008-07-25| 424.19
#2008-07-28| 416.26
#2008-07-29| 435.35
#2008-07-30| 435.43
#2008-07-31| 433.11
#2008-08-01| 432.27
#2008-08-04| 436.45
#2008-08-05| 457.84
#2008-08-06| 456.92
#2008-08-07| 445.05
#2008-08-08| 469.22
#2008-08-11| 478.08
#2008-08-12| 467.53
#2008-08-13| 454.92
#2008-08-14| 468.00
#2008-08-15| 470.87
#2008-08-18| 460.17
#2008-08-19| 445.85
#2008-08-20| 440.28
#2008-08-21| 438.34
#2008-08-22| 451.90
#2008-08-25| 439.63
#2008-08-26| 435.66
#2008-08-27| 436.39
#2008-08-28| 450.14
#2008-08-29| 445.10
#2008-09-01| .
#2008-09-02| 456.70
#2008-09-03| 452.93
#2008-09-04| 439.75
#2008-09-05| 443.69
#2008-09-08| 455.69
#2008-09-09| 448.25
#2008-09-10| 446.30
#2008-09-11| 455.87
#2008-09-12| 452.10
#2008-09-15| 443.88
#2008-09-16| 453.47
#2008-09-17| 432.44
#2008-09-18| 446.86
#2008-09-19| 456.17
#2008-09-22| 432.71
#2008-09-23| 426.06
#2008-09-24| 420.13
#2008-09-25| 421.18
#2008-09-26| 423.75
#2008-09-29| 397.09
#2008-09-30| 411.41
#2008-10-01| 415.57
#2008-10-02| 396.81
#2008-10-03| 382.96
#2008-10-06| 361.68
#2008-10-07| 341.00
#2008-10-08| 334.88
#2008-10-09| 321.45
#2008-10-10| 329.08
#2008-10-13| 355.61
#2008-10-14| 347.01
#2008-10-15| 317.84
#2008-10-16| 335.78
#2008-10-17| 336.52
#2008-10-20| 349.29
#2008-10-21| 339.13
#2008-10-22| 327.01
#2008-10-23| 323.62
#2008-10-24| 309.70
#2008-10-27| 299.45
#2008-10-28| 326.12
#2008-10-29| 334.95
#2008-10-30| 345.03
#2008-10-31| 349.16
#2008-11-03| 343.74
#2008-11-04| 350.99
#2008-11-05| 333.38
#2008-11-06| 316.65
#2008-11-07| 320.26
#2008-11-10| 316.75
#2008-11-11| 312.62
#2008-11-12| 293.94
#2008-11-13| 308.20
#2008-11-14| 299.84
#2008-11-17| 296.09
#2008-11-18| 297.20
#2008-11-19| 281.07
#2008-11-20| 262.82
#2008-11-21| 275.01
#2008-11-24| 288.86
#2008-11-25| 294.75
#2008-11-26| 309.06
#2008-11-27| .
#2008-11-28| 315.12
#2008-12-01| 293.73
#2008-12-02| 301.79
#2008-12-03| 313.32
#2008-12-04| 316.81
#2008-12-05| 329.46
#2008-12-08| 331.93
#2008-12-09| 322.32
#2008-12-10| 333.04
#2008-12-11| 320.88
#2008-12-12| 322.01
#2008-12-15| 319.90
#2008-12-16| 339.83
#2008-12-17| 343.68
#2008-12-18| 337.79
#2008-12-19| 338.41
#2008-12-22| 335.85
#2008-12-23| 333.83
#2008-12-24| 337.34
#2008-12-25| .
#2008-12-26| 336.68
#2008-12-29| 332.38
#2008-12-30| 341.49
#2008-12-31| 348.13
#2009-01-01| .
#2009-01-02| 362.37
#2009-01-05| 364.19
#2009-01-06| 365.49
#2009-01-07| 353.24
#2009-01-08| 353.08
#2009-01-09| 345.66
#2009-01-12| 338.67
#2009-01-13| 334.43
#2009-01-14| 319.54
#2009-01-15| 324.95
#2009-01-16| 332.41
#2009-01-19| .
#2009-01-20| 313.28
#2009-01-21| 319.71
#2009-01-22| 323.64
#2009-01-23| 317.72
#2009-01-26| 317.16
#2009-01-27| 314.64
#2009-01-28| 323.38
#2009-01-29| 312.29
#2009-01-30| 304.86
#2009-02-02| 301.82
#2009-02-03| 307.09
#2009-02-04| 301.11
#2009-02-05| 307.17
#2009-02-06| 314.59
#2009-02-09| 316.52
#2009-02-10| 303.84
#2009-02-11| 303.85
#2009-02-12| 305.82
#2009-02-13| 302.68
#2009-02-16| .
#2009-02-17| 293.58
#2009-02-18| 292.87
#2009-02-19| 288.60
#2009-02-20| 286.55
#2009-02-23| 280.94
#2009-02-24| 290.39
#2009-02-25| 285.35
#2009-02-26| 279.43
#2009-02-27| 276.73
#2009-03-02| 266.92
#2009-03-03| 266.51
#2009-03-04| 272.03
#2009-03-05| 259.16
#2009-03-06| 260.87
#2009-03-09| 259.70
#2009-03-10| 273.29
#2009-03-11| 270.75
#2009-03-12| 282.31
#2009-03-13| 285.31
#2009-03-16| 281.27
#2009-03-17| 292.52
#2009-03-18| 301.90
#2009-03-19| 297.61
#2009-03-20| 288.52
#2009-03-23| 306.57
#2009-03-24| 298.86
#2009-03-25| 303.61
#2009-03-26| 315.15
#2009-03-27| 305.92
#2009-03-30| 295.57
#2009-03-31| 298.49
#2009-04-01| 304.57
#2009-04-02| 317.66
#2009-04-03| 322.72
#2009-04-06| 319.79
#2009-04-07| 311.16
#2009-04-08| 315.48
#2009-04-09| 326.71
#2009-04-10| .
#2009-04-13| 326.26
#2009-04-14| 318.74
#2009-04-15| 317.11
#2009-04-16| 323.93
#2009-04-17| 330.39
#2009-04-20| 319.40
#2009-04-21| 327.01
#2009-04-22| 327.01
#2009-04-23| 337.68
#2009-04-24| 337.16
#2009-04-27| 325.56
#2009-04-28| 324.67
#2009-04-29| 328.43
#2009-04-30| 328.96
#2009-05-01| 324.15
#2009-05-04| 336.68
#2009-05-05| 341.57
#2009-05-06| 341.94
#2009-05-07| 333.58
#2009-05-08| 338.37
#2009-05-11| 335.02
#2009-05-12| 329.50
#2009-05-13| 318.63
#2009-05-14| 321.51
#2009-05-15| 321.29
#2009-05-18| 332.09
#2009-05-19| 331.54
#2009-05-20| 334.46
#2009-05-21| 330.41
#2009-05-22| 333.00
#2009-05-25| .
#2009-05-26| 345.76
#2009-05-27| 338.12
#2009-05-28| 339.87
#2009-05-29| 348.26
#2009-06-01| 358.44
#2009-06-02| 360.31
#2009-06-03| 361.20
#2009-06-04| 358.84
#2009-06-05| 357.20
#2009-06-08| 352.14
#2009-06-09| 354.76
#2009-06-10| 347.37
#2009-06-11| 343.19
#2009-06-12| 346.15
#2009-06-15| 339.44
#2009-06-16| 334.43
#2009-06-17| 337.02
#2009-06-18| 340.42
#2009-06-19| 344.71
#2009-06-22| 333.12
#2009-06-23| 330.17
#2009-06-24| 331.28
#2009-06-25| 340.57
#2009-06-26| 337.59
#2009-06-29| 340.76
#2009-06-30| 338.39
#2009-07-01| 343.03
#2009-07-02| 335.28
#2009-07-03| .
#2009-07-06| 335.61
#2009-07-07| 328.77
#2009-07-08| 329.33
#2009-07-09| 332.01
#2009-07-10| 332.22
#2009-07-13| 337.60
#2009-07-14| 341.37
#2009-07-15| 343.49
#2009-07-16| 343.87
#2009-07-17| 343.97
#2009-07-20| 350.42
#2009-07-21| 348.56
#2009-07-22| 353.69
#2009-07-23| 351.98
#2009-07-24| 352.69
#2009-07-27| 352.31
#2009-07-28| 354.96
#2009-07-29| 352.07
#2009-07-30| 355.91
#2009-07-31| 355.46
#2009-08-03| 361.50
#2009-08-04| 365.47
#2009-08-05| 366.17
#2009-08-06| 362.21
#2009-08-07| 370.51
#2009-08-10| 371.47
#2009-08-11| 368.30
#2009-08-12| 371.34
#2009-08-13| 371.62
#2009-08-14| 366.41
#2009-08-17| 357.27
#2009-08-18| 363.21
#2009-08-19| 364.36
#2009-08-20| 370.54
#2009-08-21| 375.86
#2009-08-24| 371.29
#2009-08-25| 375.73
#2009-08-26| 375.92
#2009-08-27| 375.83
#2009-08-28| 374.51
#2009-08-31| 369.90
#2009-09-01| 361.86
#2009-09-02| 360.97
#2009-09-03| 365.41
#2009-09-04| 370.37
#2009-09-07| .
#2009-09-08| 373.03
#2009-09-09| 374.07
#2009-09-10| 376.74
#2009-09-11| 376.48
#2009-09-14| 378.36
#2009-09-15| 383.15
#2009-09-16| 390.72
#2009-09-17| 390.26
#2009-09-18| 392.50
#2009-09-21| 389.02
#2009-09-22| 389.68
#2009-09-23| 383.64
#2009-09-24| 383.27
#2009-09-25| 384.41
#2009-09-28| 388.76
#2009-09-29| 389.79
#2009-09-30| 389.92
#2009-10-01| 377.05
#2009-10-02| 376.62
#2009-10-05| 382.81
#2009-10-06| 387.89
#2009-10-07| 386.27
#2009-10-08| 390.11
#2009-10-09| 389.14
#2009-10-12| 389.87
#2009-10-13| 390.18
#2009-10-14| 396.55
#2009-10-15| 396.53
#2009-10-16| 394.83
#2009-10-19| 398.42
#2009-10-20| 394.71
#2009-10-21| 387.14
#2009-10-22| 393.13
#2009-10-23| 388.08
#2009-10-26| 383.19
#2009-10-27| 373.62
#2009-10-28| 363.84
#2009-10-29| 372.41
#2009-10-30| 363.45
#2009-11-02| 365.46
#2009-11-03| 368.08
#2009-11-04| 371.00
#2009-11-05| 380.91
#2009-11-06| 386.71
#2009-11-09| 395.91
#2009-11-10| 397.14
#2009-11-11| 401.45
#2009-11-12| 395.88
#2009-11-13| 402.22
#2009-11-16| 409.12
#2009-11-17| 407.67
#2009-11-18| 406.61
#2009-11-19| 399.42
#2009-11-20| 399.74
#2009-11-23| 401.83
#2009-11-24| 399.92
#2009-11-25| 405.42
#2009-11-26| .
#2009-11-27| 399.27
#2009-11-30| 400.76
#2009-12-01| 404.72
#2009-12-02| 405.35
#2009-12-03| 402.82
#2009-12-04| 407.40
#2009-12-07| 405.29
#2009-12-08| 400.39
#2009-12-09| 400.29
#2009-12-10| 403.70
#2009-12-11| 410.06
#2009-12-14| 416.37
#2009-12-15| 414.29
#2009-12-16| 418.30
#2009-12-17| 413.80
#2009-12-18| 416.30
#2009-12-21| 418.36
#2009-12-22| 421.49
#2009-12-23| 424.87
#2009-12-24| 424.14
#2009-12-25| .
#2009-12-28| 422.62
#2009-12-29| 422.16
#2009-12-30| 419.04
#2009-12-31| 415.41
#2010-01-01| .
#2010-01-04| 420.03
#2010-01-05| 425.43
#2010-01-06| 419.59
#2010-01-07| 423.81
#2010-01-08| 423.76
#2010-01-11| 426.73
#2010-01-12| 424.75
#2010-01-13| 430.10
#2010-01-14| 435.80
#2010-01-15| 430.60
#2010-01-18| .
#2010-01-19| 435.65
#2010-01-20| 431.51
#2010-01-21| 430.20
#2010-01-22| 425.00
#2010-01-25| 422.34
#2010-01-26| 423.85
#2010-01-27| 423.03
#2010-01-28| 417.60
#2010-01-29| 411.02
#2010-02-01| 423.32
#2010-02-02| 426.23
#2010-02-03| 425.97
#2010-02-04| 410.75
#2010-02-05| 409.04
#2010-02-08| 408.65
#2010-02-09| 416.53
#2010-02-10| 414.58
#2010-02-11| 420.99
#2010-02-12| 421.07
#2010-02-15| .
#2010-02-16| 427.41
#2010-02-17| 429.22
#2010-02-18| 429.27
#2010-02-19| 431.24
#2010-02-22| 431.27
#2010-02-23| 428.16
#2010-02-24| 432.33
#2010-02-25| 429.92
#2010-02-26| 431.71
#2010-03-01| 436.83
#2010-03-02| 435.87
#2010-03-03| 434.13
#2010-03-04| 433.09
#2010-03-05| 439.03
#2010-03-08| 443.37
#2010-03-09| 446.40
#2010-03-10| 450.62
#2010-03-11| 452.18
#2010-03-12| 453.65
#2010-03-15| 452.71
#2010-03-16| 457.69
#2010-03-17| 460.10
#2010-03-18| 458.54
#2010-03-19| 455.91
#2010-03-22| 463.88
#2010-03-23| 467.23
#2010-03-24| 465.92
#2010-03-25| 466.61
#2010-03-26| 470.72
#2010-03-29| 472.71
#2010-03-30| 473.49
#2010-03-31| 471.05
#2010-04-01| 475.58
#2010-04-02| .
#2010-04-05| 482.88
#2010-04-06| 484.77
#2010-04-07| 481.65
#2010-04-08| 489.52
#2010-04-09| 490.13
#2010-04-12| 491.31
#2010-04-13| 492.23
#2010-04-14| 496.86
#2010-04-15| 497.79
#2010-04-16| 490.92
#2010-04-19| 489.40
#2010-04-20| 496.48
#2010-04-21| 495.64
#2010-04-22| 507.22
#2010-04-23| 513.93
#2010-04-26| 517.71
#2010-04-27| 503.95
#2010-04-28| 501.27
#2010-04-29| 513.85
#2010-04-30| 502.80
#2010-05-03| 513.34
#2010-05-04| 495.47
#2010-05-05| 491.08
#2010-05-06| 474.84
#2010-05-07| 464.08
#2010-05-10| 491.49
#2010-05-11| 488.28
#2010-05-12| 498.24
#2010-05-13| 491.30
#2010-05-14| 480.79
#2010-05-17| 482.73
#2010-05-18| 477.23
#2010-05-19| 471.70
#2010-05-20| 451.68
#2010-05-21| 458.93
#2010-05-24| 455.72
#2010-05-25| 458.36
#2010-05-26| 455.27
#2010-05-27| 473.68
#2010-05-28| 467.83
#2010-05-31| .
#2010-06-01| 460.86
#2010-06-02| 473.98
#2010-06-03| 477.74
#2010-06-04| 460.73
#2010-06-07| 450.37
#2010-06-08| 459.31
#2010-06-09| 461.25
#2010-06-10| 473.27
#2010-06-11| 476.18
#2010-06-14| 478.26
#2010-06-15| 489.50
#2010-06-16| 487.27
#2010-06-17| 485.41
#2010-06-18| 482.63
#2010-06-21| 480.02
#2010-06-22| 466.96
#2010-06-23| 467.04
#2010-06-24| 456.88
#2010-06-25| 458.18
#2010-06-28| 452.94
#2010-06-29| 435.54
#2010-06-30| 431.22
#2010-07-01| 435.30
#2010-07-02| 426.99
#2010-07-05| .
#2010-07-06| 425.41
#2010-07-07| 440.27
#2010-07-08| 446.98
#2010-07-09| 451.72
#2010-07-12| 452.41
#2010-07-13| 464.78
#2010-07-14| 465.35
#2010-07-15| 465.29
#2010-07-16| 450.87
#2010-07-19| 450.69
#2010-07-20| 458.86
#2010-07-21| 451.07
#2010-07-22| 465.63
#2010-07-23| 468.28
#2010-07-26| 477.39
#2010-07-27| 472.51
#2010-07-28| 470.31
#2010-07-29| 468.65
#2010-07-30| 471.06
#2010-08-02| 479.68
#2010-08-03| 477.34
#2010-08-04| 485.08
#2010-08-05| 484.09
#2010-08-06| 486.36
#2010-08-09| 492.05
#2010-08-10| 486.39
#2010-08-11| 471.40
#2010-08-12| 473.82
#2010-08-13| 471.88
#2010-08-16| 472.47
#2010-08-17| 481.82
#2010-08-18| 483.05
#2010-08-19| 475.01
#2010-08-20| 475.28
#2010-08-23| 472.30
#2010-08-24| 461.73
#2010-08-25| 466.38
#2010-08-26| 464.14
#2010-08-27| 473.95
#2010-08-30| 466.31
#2010-08-31| 466.99
#2010-09-01| 483.31
#2010-09-02| 494.41
#2010-09-03| 499.56
#2010-09-06| .
#2010-09-07| 496.36
#2010-09-08| 501.57
#2010-09-09| 497.89
#2010-09-10| 501.37
#2010-09-13| 506.49
#2010-09-14| 506.44
#2010-09-15| 508.52
#2010-09-16| 508.43
#2010-09-17| 507.92
#2010-09-20| 517.92
#2010-09-21| 518.08
#2010-09-22| 512.48
#2010-09-23| 506.02
#2010-09-24| 517.35
#2010-09-27| 518.81
#2010-09-28| 520.98
#2010-09-29| 518.47
#2010-09-30| 517.03
#2010-10-01| 518.78
#2010-10-04| 516.86
#2010-10-05| 528.27
#2010-10-06| 525.34
#2010-10-07| 523.99
#2010-10-08| 530.39
#2010-10-11| 529.55
#2010-10-12| 533.48
#2010-10-13| 535.25
#2010-10-14| 537.42
#2010-10-15| 538.46
#2010-10-18| 538.51
#2010-10-19| 530.62
#2010-10-20| 540.98
#2010-10-21| 544.88
#2010-10-22| 554.78
#2010-10-25| 558.29
#2010-10-26| 564.30
#2010-10-27| 559.94
#2010-10-28| 562.44
#2010-10-29| 564.56
#2010-11-01| 566.48
#2010-11-02| 573.32
#2010-11-03| 577.24
#2010-11-04| 584.75
#2010-11-05| 589.69
#2010-11-08| 590.03
#2010-11-09| 586.08
#2010-11-10| 587.71
#2010-11-11| 589.34
#2010-11-12| 579.91
#2010-11-15| 579.64
#2010-11-16| 565.93
#2010-11-17| 569.80
#2010-11-18| 579.08
#2010-11-19| 583.64
#2010-11-22| 586.94
#2010-11-23| 577.58
#2010-11-24| 590.15
#2010-11-25| .
#2010-11-26| 585.56
#2010-11-29| 583.44
#2010-11-30| 580.44
#2010-12-01| 591.60
#2010-12-02| 592.87
#2010-12-03| 595.17
#2010-12-06| 594.60
#2010-12-07| 594.28
#2010-12-08| 589.12
#2010-12-09| 587.96
#2010-12-10| 588.59
#2010-12-13| 581.00
#2010-12-14| 577.08
#2010-12-15| 571.84
#2010-12-16| 578.85
#2010-12-17| 581.59
#2010-12-20| 586.28
#2010-12-21| 589.93
#2010-12-22| 589.81
#2010-12-23| 586.38
#2010-12-24| .
#2010-12-27| 583.34
#2010-12-28| 581.60
#2010-12-29| 584.67
#2010-12-30| 582.05
#2010-12-31| 582.17
#2011-01-03| 590.10
#2011-01-04| 584.20
#2011-01-05| 590.76
#2011-01-06| 588.57
#2011-01-07| 594.33
#2011-01-10| 591.47
#2011-01-11| 587.24
#2011-01-12| 588.03
#2011-01-13| 587.31
#2011-01-14| 593.97
#2011-01-17| .
#2011-01-18| 591.98
#2011-01-19| 587.12
#2011-01-20| 583.15
#2011-01-21| 581.72
#2011-01-24| 584.99
#2011-01-25| 583.24
#2011-01-26| 584.19
#2011-01-27| 585.27
#2011-01-28| 568.99
#2011-01-31| 571.72
#2011-02-01| 580.27
#2011-02-02| 579.25
#2011-02-03| 583.57
#2011-02-04| 581.92
#2011-02-07| 583.63
#2011-02-08| 592.72
#2011-02-09| 594.35
#2011-02-10| 595.48
#2011-02-11| 601.70
#2011-02-14| 601.43
#2011-02-15| 601.85
#2011-02-16| 603.21
#2011-02-17| 602.04
#2011-02-18| 600.34
#2011-02-21| .
#2011-02-22| 579.46
#2011-02-23| 571.15
#2011-02-24| 574.94
#2011-02-25| 580.29
#2011-02-28| 583.50
#2011-03-01| 570.22
#2011-03-02| 569.78
#2011-03-03| 581.91
#2011-03-04| 579.57
#2011-03-07| 577.56
#2011-03-08| 585.73
#2011-03-09| 587.11
#2011-03-10| 589.71
#2011-03-11| 587.93
#2011-03-14| 580.73
#2011-03-15| 574.83
#2011-03-16| 564.36
#2011-03-17| 564.15
#2011-03-18| 565.73
#2011-03-21| 575.23
#2011-03-22| 568.32
#2011-03-23| 574.56
#2011-03-24| 583.68
#2011-03-25| 585.59
#2011-03-28| 579.62
#2011-03-29| 583.02
#2011-03-30| 591.23
#2011-03-31| 588.91
#2011-04-01| 591.73
#2011-04-04| 591.48
#2011-04-05| 590.59
#2011-04-06| 590.15
#2011-04-07| 584.77
#2011-04-08| 580.36
#2011-04-11| 581.04
#2011-04-12| 583.08
#2011-04-13| 585.59
#2011-04-14| 585.14
#2011-04-15| 589.33
#2011-04-18| 587.52
#2011-04-19| 588.55
#2011-04-20| 597.11
#2011-04-21| 597.94
#2011-04-22| .
#2011-04-25| 599.05
#2011-04-26| 598.32
#2011-04-27| 603.38
#2011-04-28| 603.98
#2011-04-29| 605.70
#2011-05-02| 608.50
#2011-05-03| 605.22
#2011-05-04| 603.73
#2011-05-05| 609.18
#2011-05-06| 608.92
#2011-05-09| 610.13
#2011-05-10| 616.18
#2011-05-11| 614.62
#2011-05-12| 618.79
#2011-05-13| 616.41
#2011-05-16| 608.78
#2011-05-17| 610.63
#2011-05-18| 619.08
#2011-05-19| 627.12
#2011-05-20| 623.94
#2011-05-23| 616.86
#2011-05-24| 613.41
#2011-05-25| 614.51
#2011-05-26| 618.39
#2011-05-27| 617.27
#2011-05-30| .
#2011-05-31| 619.31
#2011-06-01| 608.70
#2011-06-02| 608.76
#2011-06-03| 602.38
#2011-06-06| 596.87
#2011-06-07| 597.13
#2011-06-08| 590.78
#2011-06-09| 591.61
#2011-06-10| 583.03
#2011-06-13| 582.31
#2011-06-14| 590.96
#2011-06-15| 583.93
#2011-06-16| 583.30
#2011-06-17| 587.28
#2011-06-20| 590.14
#2011-06-21| 602.91
#2011-06-22| 598.77
#2011-06-23| 603.98
#2011-06-24| 596.90
#2011-06-27| 602.52
#2011-06-28| 615.98
#2011-06-29| 615.76
#2011-06-30| 618.85
#2011-07-01| 634.31
#2011-07-04| .
#2011-07-05| 635.76
#2011-07-06| 634.89
#2011-07-07| 641.48
#2011-07-08| 640.76
#2011-07-11| 629.00
#2011-07-12| 625.51
#2011-07-13| 628.47
#2011-07-14| 624.32
#2011-07-15| 624.76
#2011-07-18| 619.23
#2011-07-19| 629.36
#2011-07-20| 626.36
#2011-07-21| 630.85
#2011-07-22| 636.49
#2011-07-25| 632.00
#2011-07-26| 630.89
#2011-07-27| 618.28
#2011-07-28| 615.56
#2011-07-29| 617.56
#2011-08-01| 615.46
#2011-08-02| 593.94
#2011-08-03| 602.09
#2011-08-04| 573.99
#2011-08-05| 577.05
#2011-08-08| 542.59
#2011-08-09| 569.89
#2011-08-10| 550.17
#2011-08-11| 574.86
#2011-08-12| 578.02
#2011-08-15| 588.64
#2011-08-16| 584.45
#2011-08-17| 584.95
#2011-08-18| 552.71
#2011-08-19| 550.34
#2011-08-22| 549.67
#2011-08-23| 570.40
#2011-08-24| 580.34
#2011-08-25| 566.29
#2011-08-26| 579.69
#2011-08-29| 597.87
#2011-08-30| 604.10
#2011-08-31| 604.89
#2011-09-01| 598.09
#2011-09-02| 585.25
#2011-09-05| .
#2011-09-06| 583.37
#2011-09-07| 596.57
#2011-09-08| 589.97
#2011-09-09| 570.79
#2011-09-12| 577.99
#2011-09-13| 584.43
#2011-09-14| 593.33
#2011-09-15| 598.91
#2011-09-16| 601.81
#2011-09-19| 608.07
#2011-09-20| 607.48
#2011-09-21| 592.42
#2011-09-22| 572.00
#2011-09-23| 579.93
#2011-09-26| 590.74
#2011-09-27| 593.66
#2011-09-28| 581.76
#2011-09-29| 573.26
#2011-09-30| 553.97
#2011-10-03| 534.86
#2011-10-04| 548.75
#2011-10-05| 552.24
#2011-10-06| 568.20
#2011-10-07| 566.08
#2011-10-10| 586.85
#2011-10-11| 591.68
#2011-10-12| 592.85
#2011-10-13| 596.81
#2011-10-14| 602.62
#2011-10-17| 592.09
#2011-10-18| 603.42
#2011-10-19| 592.12
#2011-10-20| 589.80
#2011-10-21| 605.62
#2011-10-24| 618.28
#2011-10-25| 605.09
#2011-10-26| 609.50
#2011-10-27| 630.28
#2011-10-28| 628.30
#2011-10-31| 618.38
#2011-11-01| 606.05
#2011-11-02| 612.94
#2011-11-03| 619.68
#2011-11-04| 624.46
#2011-11-07| 625.03
#2011-11-08| 631.24
#2011-11-09| 612.19
#2011-11-10| 610.65
#2011-11-11| 624.02
#2011-11-14| 620.79
#2011-11-15| 625.07
#2011-11-16| 612.18
#2011-11-17| 601.04
#2011-11-18| 602.32
#2011-11-21| 592.96
#2011-11-22| 595.68
#2011-11-23| 581.93
#2011-11-24| .
#2011-11-25| 580.92
#2011-11-28| 599.69
#2011-11-29| 600.55
#2011-11-30| 622.14
#2011-12-01| 623.60
#2011-12-02| 625.59
#2011-12-05| 629.54
#2011-12-06| 626.34
#2011-12-07| 629.84
#2011-12-08| 619.11
#2011-12-09| 628.71
#2011-12-12| 628.02
#2011-12-13| 617.30
#2011-12-14| 609.38
#2011-12-15| 613.90
#2011-12-16| 618.16
#2011-12-19| 611.26
#2011-12-20| 627.02
#2011-12-21| 628.90
#2011-12-22| 628.58
#2011-12-23| 637.14
#2011-12-26| .
#2011-12-27| 641.22
#2011-12-28| 632.39
#2011-12-29| 638.50
#2011-12-30| 634.78
#2012-01-02| .
#2012-01-03| 635.68
#2012-01-04| 637.84
#2012-01-05| 641.32
#2012-01-06| 641.19
#2012-01-09| 639.13
#2012-01-10| 644.20
#2012-01-11| 650.67
#2012-01-12| 655.35
#2012-01-13| 654.39
#2012-01-16| .
#2012-01-17| 653.21
#2012-01-18| 663.70
#2012-01-19| 668.48
#2012-01-20| 668.09
#2012-01-23| 665.82
#2012-01-24| 663.66
#2012-01-25| 670.08
#2012-01-26| 668.97
#2012-01-27| 670.53
#2012-01-30| 670.48
#2012-01-31| 670.50
#2012-02-01| 677.26
#2012-02-02| 677.79
#2012-02-03| 688.94
#2012-02-06| 683.95
#2012-02-07| 687.34
#2012-02-08| 687.93
#2012-02-09| 689.50
#2012-02-10| 684.95
#2012-02-13| 688.21
#2012-02-14| 686.01
#2012-02-15| 680.72
#2012-02-16| 686.33
#2012-02-17| 689.52
#2012-02-20| .
#2012-02-21| 687.17
#2012-02-22| 686.43
#2012-02-23| 687.10
#2012-02-24| 686.01
#2012-02-27| 685.62
#2012-02-28| 695.69
#2012-02-29| 694.10
#2012-03-01| 697.43
#2012-03-02| 699.77
#2012-03-05| 697.61
#2012-03-06| 687.34
#2012-03-07| 695.91
#2012-03-08| 696.84
#2012-03-09| 698.38
#2012-03-12| 695.38
#2012-03-13| 707.49
#2012-03-14| 706.93
#2012-03-15| 714.97
#2012-03-16| 713.87
#2012-03-19| 721.55
#2012-03-20| 719.87
#2012-03-21| 719.78
#2012-03-22| 719.82
#2012-03-23| 719.96
#2012-03-26| 732.97
#2012-03-27| 730.70
#2012-03-28| 725.40
#2012-03-29| 724.45
#2012-03-30| 726.76
#2012-04-02| 729.25
#2012-04-03| 734.98
#2012-04-04| 725.78
#2012-04-05| 734.85
#2012-04-06| .
#2012-04-09| 733.27
#2012-04-10| 718.05
#2012-04-11| 730.77
#2012-04-12| 736.74
#2012-04-13| 737.40
#2012-04-16| 726.50
#2012-04-17| 731.29
#2012-04-18| 738.07
#2012-04-19| 728.28
#2012-04-20| 729.67
#2012-04-23| 722.13
#2012-04-24| 716.56
#2012-04-25| 731.53
#2012-04-26| 738.53
#2012-04-27| 743.22
#2012-04-30| 740.49
#2012-05-01| 742.91
#2012-05-02| 747.39
#2012-05-03| 736.65
#2012-05-04| 726.25
#2012-05-07| 725.44
#2012-05-08| 713.32
#2012-05-09| 705.95
#2012-05-10| 705.19
#2012-05-11| 705.98
#2012-05-14| 692.45
#2012-05-15| 692.52
#2012-05-16| 692.59
#2012-05-17| 672.72
#2012-05-18| 667.29
#2012-05-21| 686.11
#2012-05-22| 687.58
#2012-05-23| 695.06
#2012-05-24| 694.19
#2012-05-25| 691.42
#2012-05-28| .
#2012-05-29| 700.02
#2012-05-30| 688.32
#2012-05-31| 686.85
#2012-06-01| 656.16
#2012-06-04| 656.35
#2012-06-05| 661.00
#2012-06-06| 677.52
#2012-06-07| 674.63
#2012-06-08| 676.17
#2012-06-11| 665.19
#2012-06-12| 672.49
#2012-06-13| 666.02
#2012-06-14| 677.47
#2012-06-15| 683.44
#2012-06-18| 689.88
#2012-06-19| 696.52
#2012-06-20| 693.75
#2012-06-21| 680.41
#2012-06-22| 685.41
#2012-06-25| 674.54
#2012-06-26| 679.38
#2012-06-27| 674.49
#2012-06-28| 668.90
#2012-06-29| 681.90
#2012-07-02| 681.98
#2012-07-03| 682.94
#2012-07-04| .
#2012-07-05| 686.28
#2012-07-06| 683.16
#2012-07-09| 679.23
#2012-07-10| 674.41
#2012-07-11| 670.66
#2012-07-12| 668.89
#2012-07-13| 677.30
#2012-07-16| 673.18
#2012-07-17| 679.74
#2012-07-18| 682.03
#2012-07-19| 690.40
#2012-07-20| 673.55
#2012-07-23| 657.40
#2012-07-24| 649.69
#2012-07-25| 643.20
#2012-07-26| 651.03
#2012-07-27| 659.20
#2012-07-30| 658.62
#2012-07-31| 651.21
#2012-08-01| 646.08
#2012-08-02| 645.90
#2012-08-03| 657.89
#2012-08-06| 658.92
#2012-08-07| 666.23
#2012-08-08| 647.07
#2012-08-09| 645.71
#2012-08-10| 647.30
#2012-08-13| 645.98
#2012-08-14| 645.51
#2012-08-15| 650.12
#2012-08-16| 656.21
#2012-08-17| 656.86
#2012-08-20| 657.53
#2012-08-21| 657.74
#2012-08-22| 658.20
#2012-08-23| 654.83
#2012-08-24| 658.49
#2012-08-27| 661.19
#2012-08-28| 662.66
#2012-08-29| 665.88
#2012-08-30| 662.88
#2012-08-31| 665.09
#2012-09-03| .
#2012-09-04| 662.00
#2012-09-05| 662.28
#2012-09-06| 677.53
#2012-09-07| 687.33
#2012-09-10| 685.21
#2012-09-11| 687.70
#2012-09-12| 690.03
#2012-09-13| 699.23
#2012-09-14| 700.71
#2012-09-17| 699.92
#2012-09-18| 699.06
#2012-09-19| 703.22
#2012-09-20| 702.68
#2012-09-21| 704.24
#2012-09-24| 701.84
#2012-09-25| 694.80
#2012-09-26| 693.31
#2012-09-27| 699.10
#2012-09-28| 691.47
#2012-10-01| 691.73
#2012-10-02| 685.57
#2012-10-03| 687.47
#2012-10-04| 689.67
#2012-10-05| 686.88
#2012-10-08| 687.85
#2012-10-09| 681.54
#2012-10-10| 683.08
#2012-10-11| 682.50
#2012-10-12| 682.73
#2012-10-15| 690.89
#2012-10-16| 697.14
#2012-10-17| 697.95
#2012-10-18| 694.12
#2012-10-19| 669.93
#2012-10-22| 670.12
#2012-10-23| 664.93
#2012-10-24| 660.29
#2012-10-25| 665.00
#2012-10-26| 665.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 666.28
#2012-11-01| 674.60
#2012-11-02| 684.18
#2012-11-05| 685.83
#2012-11-06| 693.56
#2012-11-07| 684.97
#2012-11-08| 673.68
#2012-11-09| 676.75
#2012-11-12| 677.24
#2012-11-13| 674.85
#2012-11-14| 663.27
#2012-11-15| 660.37
#2012-11-16| 666.90
#2012-11-19| 677.99
#2012-11-20| 680.14
#2012-11-21| 684.46
#2012-11-22| .
#2012-11-23| 691.92
#2012-11-26| 686.91
#2012-11-27| 686.62
#2012-11-28| 696.58
#2012-11-29| 701.88
#2012-11-30| 695.68
#2012-12-03| 694.68
#2012-12-04| 688.69
#2012-12-05| 687.25
#2012-12-06| 698.81
#2012-12-07| 698.68
#2012-12-10| 696.07
#2012-12-11| 700.02
#2012-12-12| 702.68
#2012-12-13| 701.47
#2012-12-14| 701.30
#2012-12-17| 711.99
#2012-12-18| 718.46
#2012-12-19| 714.10
#2012-12-20| 713.23
#2012-12-21| 706.40
#2012-12-24| 704.46
#2012-12-25| 704.46
#2012-12-26| 697.19
#2012-12-27| 699.70
#2012-12-28| 691.69
#2012-12-31| 704.41
#2013-01-01| 704.41
#2013-01-02| 723.54
#2013-01-03| 728.63
#2013-01-04| 732.49
#2013-01-07| 734.76
#2013-01-08| 732.64
#2013-01-09| 731.20
#2013-01-10| 734.01
#2013-01-11| 735.92
#2013-01-14| 734.79
#2013-01-15| 737.17
#2013-01-16| 733.55
#2013-01-17| 737.67
#2013-01-18| 739.56
#2013-01-21| 739.56
#2013-01-22| 743.25
#2013-01-23| 743.60
#2013-01-24| 744.90
#2013-01-25| 755.08
#2013-01-28| 755.24
#2013-01-29| 751.09
#2013-01-30| 750.67
#2013-01-31| 755.64
#2013-02-01| 763.25
#2013-02-04| 751.51
#2013-02-05| 755.08
#2013-02-06| 759.25
#2013-02-07| 757.08
#2013-02-08| 765.11
#2013-02-11| 761.97
#2013-02-12| 763.03
#2013-02-13| 757.46
#2013-02-14| 755.52
#2013-02-15| 753.04
#2013-02-18| 753.04
#2013-02-19| 750.84
#2013-02-20| 739.48
#2013-02-21| 737.37
#2013-02-22| 746.18
#2013-02-25| 740.04
#2013-02-26| 742.24
#2013-02-27| 753.70
#2013-02-28| 754.86
#2013-03-01| 755.78
#2013-03-04| 758.82
#2013-03-05| 765.80
#2013-03-06| 770.95
#2013-03-07| 775.08
#2013-03-08| 781.61
#2013-03-11| 783.50
#2013-03-12| 781.31
#2013-03-13| 786.79
#2013-03-14| 787.72
#2013-03-15| 787.07
#2013-03-18| 778.49
#2013-03-19| 774.17
#2013-03-20| 781.93
#2013-03-21| 776.79
#2013-03-22| 782.54
#2013-03-25| 779.22
#2013-03-26| 785.43
#2013-03-27| 787.21
#2013-03-28| 792.01
#2013-03-29| 792.01
#2013-04-01| 786.55
#2013-04-02| 791.07
#2013-04-03| 778.77
#2013-04-04| 783.47
#2013-04-05| 781.80
#2013-04-08| 789.78
#2013-04-09| 787.36
#2013-04-10| 797.11
#2013-04-11| 801.84
#2013-04-12| 810.07
#2013-04-15| 787.48
#2013-04-16| 798.64
#2013-04-17| 790.97
#2013-04-18| 782.10
#2013-04-19| 785.15
#2013-04-22| 786.09
#2013-04-23| 792.54
#2013-04-24| 799.61
#2013-04-25| 806.85
#2013-04-26| 802.11
#2013-04-29| 806.48
#2013-04-30| 810.54
#2013-05-01| 804.39
#2013-05-02| 813.33
#2013-05-03| 824.81
#2013-05-06| 825.02
#2013-05-07| 826.13
#2013-05-08| 825.84
#2013-05-09| 821.28
#2013-05-10| 832.66
#2013-05-13| 832.09
#2013-05-14| 842.35
#2013-05-15| 844.82
#2013-05-16| 837.30
#2013-05-17| 844.54
#2013-05-20| 848.56
#2013-05-21| 847.49
#2013-05-22| 838.37
#2013-05-23| 835.70
#2013-05-24| 833.15
#2013-05-27| 833.15
#2013-05-28| 842.46
#2013-05-29| 831.00
#2013-05-30| 829.44
#2013-05-31| 822.27
#2013-06-03| 826.49
#2013-06-04| 825.03
#2013-06-05| 811.60
#2013-06-06| 819.68
#2013-06-07| 836.34
#2013-06-10| 841.49
#2013-06-11| 830.81
#2013-06-12| 825.55
#2013-06-13| 836.51
#2013-06-14| 832.29
#2013-06-17| 837.20
#2013-06-18| 845.70
#2013-06-19| 837.13
#2013-06-20| 815.77
#2013-06-21| 810.18
#2013-06-24| 800.58
#2013-06-25| 810.03
#2013-06-26| 819.36
#2013-06-27| 825.70
#2013-06-28| 824.32
#2013-07-01| 833.26
#2013-07-02| 831.78
#2013-07-03| 835.43
#2013-07-04| 835.43
#2013-07-05| 843.06
#2013-07-08| 849.43
#2013-07-09| 852.26
#2013-07-10| 851.27
#2013-07-11| 860.76
#2013-07-12| 863.40
#2013-07-15| 862.61
#2013-07-16| 860.43
#2013-07-17| 858.57
#2013-07-18| 863.93
#2013-07-19| 863.15
#2013-07-22| 857.34
#2013-07-23| 849.29
#2013-07-24| 845.77
#2013-07-25| 855.61
#2013-07-26| 865.02
#2013-07-29| 858.50
#2013-07-30| 860.25
#2013-07-31| 858.42
#2013-08-01| 874.65
#2013-08-02| 878.69
#2013-08-05| 881.30
#2013-08-06| 874.98
#2013-08-07| 870.69
#2013-08-08| 875.06
#2013-08-09| 875.51
#2013-08-12| 872.15
#2013-08-13| 868.71
#2013-08-14| 863.35
#2013-08-15| 855.72
#2013-08-16| 853.51
#2013-08-19| 851.17
#2013-08-20| 855.03
#2013-08-21| 852.82
#2013-08-22| 863.69
#2013-08-23| 863.59
#2013-08-26| 862.55
#2013-08-27| 846.63
#2013-08-28| 850.81
#2013-08-29| 853.99
#2013-08-30| 849.76
#2013-09-02| 849.76
#2013-09-03| 854.91
#2013-09-04| 862.06
#2013-09-05| 864.32
#2013-09-06| 865.12
#2013-09-09| 875.71
#2013-09-10| 887.56
#2013-09-11| 895.02
#2013-09-12| 892.25
#2013-09-13| 894.88
#2013-09-16| 897.47
#2013-09-17| 902.11
#2013-09-18| 911.91
#2013-09-19| 909.15
#2013-09-20| 901.46
#2013-09-23| 898.51
#2013-09-24| 902.54
#2013-09-25| 898.49
#2013-09-26| 901.94
#2013-09-27| 898.12
#2013-09-30| 893.83
#2013-10-01| 901.27
#2013-10-02| 901.18
#2013-10-03| 894.09
#2013-10-04| 900.64
#2013-10-07| 892.38
#2013-10-08| 877.87
#2013-10-09| 871.58
#2013-10-10| 885.58
#2013-10-11| 894.71
#2013-10-14| 895.98
#2013-10-15| 888.91
#2013-10-16| 900.30
#2013-10-17| 906.98
#2013-10-18| 915.61
#2013-10-21| 921.27
#2013-10-22| 925.50
#2013-10-23| 914.91
#2013-10-24| 926.48
#2013-10-25| 927.94
#2013-10-28| 926.30
#2013-10-29| 932.91
#2013-10-30| 932.57
#2013-10-31| 932.88
#2013-11-01| 935.96
#2013-11-04| 944.14
#2013-11-05| 946.35
#2013-11-06| 944.74
#2013-11-07| 924.41
#2013-11-08| 940.07
#2013-11-11| 946.29
#2013-11-12| 949.30
#2013-11-13| 959.95
#2013-11-14| 961.57
#2013-11-15| 961.20
#2013-11-18| 956.86
#2013-11-19| 952.07
#2013-11-20| 950.89
#2013-11-21| 964.47
#2013-11-22| 970.43
#2013-11-25| 970.68
#2013-11-26| 972.33
#2013-11-27| 975.89
#2013-11-28| 975.89
#2013-11-29| 976.77
#2013-12-02| 972.92
#2013-12-03| 965.74
#2013-12-04| 965.21
#2013-12-05| 963.89
#2013-12-06| 972.05
#2013-12-09| 973.32
#2013-12-10| 968.39
#2013-12-11| 960.06
#2013-12-12| 956.27
#2013-12-13| 959.14
#2013-12-16| 967.84
#2013-12-17| 960.44
#2013-12-18| 976.82
#2013-12-19| 973.04
#2013-12-20| 982.57
#2013-12-23| 985.74
#2013-12-24| 988.98
#2013-12-25| 988.98
#2013-12-26| 993.80
#2013-12-27| 988.82
#2013-12-30| 990.52
#2013-12-31| 996.56
#2014-01-01| 996.56
#2014-01-02| 989.85
#2014-01-03| 988.26
#2014-01-06| 982.04
#2014-01-07| 993.06
#2014-01-08| 996.73
#2014-01-09| 995.87
#2014-01-10|1000.00
#2014-01-13| 984.56
#2014-01-14| 994.49
#2014-01-15| 999.24
#2014-01-16|1000.59
#2014-01-17| 998.21
#2014-01-20| .
#2014-01-21| 997.65
#2014-01-22| 998.86
#2014-01-23| 990.31
#2014-01-24| 969.80
#2014-01-27| 959.53
#2014-01-28| 968.63
#2014-01-29| 949.28
#2014-01-30| 964.11
#2014-01-31| 965.80
#2014-02-03| 941.72
#2014-02-04| 957.23
#2014-02-05| 953.42
#2014-02-06| 972.46
#2014-02-07| 991.37
#2014-02-10| 991.35
#2014-02-11| 997.98
#2014-02-12|1000.66
#2014-02-13|1008.90
#2014-02-14|1014.47
#2014-02-17| .
#2014-02-18|1014.18
#2014-02-19|1007.82
#2014-02-20|1016.95
#2014-02-21|1024.23
#2014-02-24|1032.92
#2014-02-25|1037.72
#2014-02-26|1038.31
#2014-02-27|1044.95
#2014-02-28|1041.03
#2014-03-03|1031.25
#2014-03-04|1049.59
#2014-03-05|1049.11
#2014-03-06|1058.46
#2014-03-07|1057.80
#2014-03-10|1051.43
#2014-03-11|1054.58
#2014-03-12|1057.33
#2014-03-13|1037.33
#2014-03-14|1033.84
#2014-03-17|1041.73
#2014-03-18|1047.04
#2014-03-19|1039.18
#2014-03-20|1044.11
#2014-03-21|1037.93
#2014-03-24|1026.03
#2014-03-25|1017.87
#2014-03-26|1003.57
#2014-03-27| 999.80
#2014-03-28|1008.36
#2014-03-31|1019.58
#2014-04-01|1038.27
#2014-04-02|1040.35
#2014-04-03|1029.29
#2014-04-04|1006.55
#2014-04-07| 989.12
#2014-04-08|1001.56
#2014-04-09|1019.30
#2014-04-10| 994.18
#2014-04-11| 982.06
#2014-04-14| 986.72
#2014-04-15| 987.44
#2014-04-16|1007.43
#2014-04-17|1004.63
#2014-04-18| .
#2014-04-21|1002.87
#2014-04-22|1017.72
#2014-04-23|1009.90
#2014-04-24|1014.84
#2014-04-25| 999.43
#2014-04-28| 987.22
#2014-04-29|1002.89
#2014-04-30|1004.64
#2014-05-01|1009.88
#2014-05-02|1015.65
#2014-05-05|1016.01
#2014-05-06|1004.39
#2014-05-07|1003.59
#2014-05-08| 995.98
#2014-05-09|1003.43
#2014-05-12|1017.54
#2014-05-13|1017.28
#2014-05-14|1007.19
#2014-05-15| 999.18
#2014-05-16|1001.18
#2014-05-19|1006.98
#2014-05-20| 998.91
#2014-05-21|1010.63
#2014-05-22|1017.99
#2014-05-23|1023.86
#2014-05-26| .
#2014-05-27|1039.82
#2014-05-28|1040.30
#2014-05-29|1046.89
#2014-05-30|1047.03
#2014-06-02|1055.88
#2014-06-03|1051.00
#2014-06-04|1057.16
#2014-06-05|1058.12
#2014-06-06|1059.64
#2014-06-09|1053.74
#2014-06-10|1050.23
#2014-06-11|1049.25
#2014-06-12|1032.70
#2014-06-13|1036.66
#2014-06-16|1040.10
#2014-06-17|1044.96
#2014-06-18|1053.94
#2014-06-19|1059.44
#2014-06-20|1060.47
#2014-06-23|1061.33
#2014-06-24|1056.15
#2014-06-25|1064.91
#2014-06-26|1067.74
#2014-06-27|1065.42
#2014-06-30|1060.20
#2014-07-01|1073.45
#2014-07-02|1067.83
#2014-07-03|1074.44
#2014-07-04| .
#2014-07-07|1065.25
#2014-07-08|1053.28
#2014-07-09|1065.26
#2014-07-10|1059.33
#2014-07-11|1057.53
#2014-07-14|1061.10
#2014-07-15|1059.35
#2014-07-16|1055.38
#2014-07-17|1035.30
#2014-07-18|1046.19
#2014-07-21|1037.38
#2014-07-22|1049.72
#2014-07-23|1051.12
#2014-07-24|1048.61
#2014-07-25|1046.99
#2014-07-28|1048.86
#2014-07-29|1050.71
#2014-07-30|1053.48
#2014-07-31|1034.44
#2014-08-01|1035.20
#2014-08-04|1045.92
#2014-08-05|1032.90
#2014-08-06|1027.54
#2014-08-07|1021.98
#2014-08-08|1029.11
#2014-08-11|1038.35
#2014-08-12|1036.22
#2014-08-13|1040.46
#2014-08-14|1042.94
#2014-08-15|1043.05
#2014-08-18|1053.59
#2014-08-19|1054.98
#2014-08-20|1056.00
#2014-08-21|1052.75
#2014-08-22|1056.11
#2014-08-25|1058.90
#2014-08-26|1058.03
#2014-08-27|1054.09
#2014-08-28|1051.84
#2014-08-29|1049.07
#2014-09-01| .
#2014-09-02|1046.50
#2014-09-03|1042.37
#2014-09-04|1041.29
#2014-09-05|1041.83
#2014-09-08|1041.21
#2014-09-09|1031.23
#2014-09-10|1038.77
#2014-09-11|1038.30
#2014-09-12|1032.34
#2014-09-15|1026.94
#2014-09-16|1031.07
#2014-09-17|1033.98
#2014-09-18|1044.06
#2014-09-19|1043.07
#2014-09-22|1027.33
#2014-09-23|1023.19
#2014-09-24|1036.85
#2014-09-25|1021.12
#2014-09-26|1032.26
#2014-09-29|1029.29
#2014-09-30|1028.01
#2014-10-01|1009.43
#2014-10-02|1007.65
#2014-10-03|1021.26
#2014-10-06|1012.48
#2014-10-07| 992.78
#2014-10-08|1004.06
#2014-10-09| 983.35
#2014-10-10| 970.29
#2014-10-13| 942.50
#2014-10-14| 953.78
#2014-10-15| 950.20
#2014-10-16| 962.47
#2014-10-17| 972.55
#2014-10-20| 989.74
#2014-10-21|1003.13
#2014-10-22| 995.61
#2014-10-23|1000.31
#2014-10-24|1010.10
#2014-10-27|1012.02
#2014-10-28|1023.57
#2014-10-29|1021.41
#2014-10-30|1027.20
#2014-10-31|1039.10
#2014-11-03|1038.98
#2014-11-04|1026.09
#2014-11-05|1021.42
#2014-11-06|1029.68
#2014-11-07|1030.99
#2014-11-10|1037.95
#2014-11-11|1048.32
#2014-11-12|1050.05
#2014-11-13|1056.66
#2014-11-14|1058.58
#2014-11-17|1051.81
#2014-11-18|1058.65
#2014-11-19|1053.55
#2014-11-20|1054.39
#2014-11-21|1059.02
#2014-11-24|1068.64
#2014-11-25|1070.41
#2014-11-26|1069.13
#2014-11-27| .
#2014-11-28|1083.69
#2014-12-01|1068.95
#2014-12-02|1069.15
#2014-12-03|1070.92
#2014-12-04|1075.45
#2014-12-05|1086.03
#2014-12-08|1071.41
#2014-12-09|1061.83
#2014-12-10|1043.38
#2014-12-11|1052.15
#2014-12-12|1045.38
#2014-12-15|1031.44
#2014-12-16|1010.87
#2014-12-17|1032.02
#2014-12-18|1049.03
#2014-12-19|1052.64
#2014-12-22|1064.56
#2014-12-23|1072.46
#2014-12-24|1074.18
#2014-12-25| .
#2014-12-26|1080.76
#2014-12-29|1088.04
#2014-12-30|1081.01
#2014-12-31|1076.68
#2015-01-01| .
#2015-01-02|1071.96
#2015-01-05|1049.60
#2015-01-06|1039.38
#2015-01-07|1057.35
#2015-01-08|1074.37
#2015-01-09|1058.19
#2015-01-12|1052.27
#2015-01-13|1053.68
#2015-01-14|1043.42
#2015-01-15|1031.30
#2015-01-16|1039.03
#2015-01-19| .
#2015-01-20|1040.19
#2015-01-21|1044.31
#2015-01-22|1063.89
#2015-01-23|1067.38
#2015-01-26|1077.76
#2015-01-27|1067.22
#2015-01-28|1053.51
#2015-01-29|1068.86
#2015-01-30|1049.09
#2015-02-02|1050.91
#2015-02-03|1067.76
#2015-02-04|1061.58
#2015-02-05|1069.24
#2015-02-06|1056.21
#2015-02-09|1048.50
#2015-02-10|1074.82
#2015-02-11|1073.30
#2015-02-12|1091.81
#2015-02-13|1095.99
#2015-02-16| .
#2015-02-17|1097.73
#2015-02-18|1106.54
#2015-02-19|1120.62
#2015-02-20|1122.73
#2015-02-23|1120.30
#2015-02-24|1119.45
#2015-02-25|1132.65
#2015-02-26|1134.98
#2015-02-27|1129.19
#2015-03-02|1144.50
#2015-03-03|1141.17
#2015-03-04|1133.11
#2015-03-05|1133.34
#2015-03-06|1114.41
#2015-03-09|1117.32
#2015-03-10|1098.96
#2015-03-11|1091.91
#2015-03-12|1109.44
#2015-03-13|1104.37
#2015-03-16|1114.96
#2015-03-17|1115.09
#2015-03-18|1128.34
#2015-03-19|1134.53
#2015-03-20|1139.89
#2015-03-23|1140.87
#2015-03-24|1137.86
#2015-03-25|1116.94
#2015-03-26|1111.82
#2015-03-27|1119.09
#2015-03-30|1128.96
#2015-03-31|1124.80
#2015-04-01|1113.84
#2015-04-02|1119.04
#2015-04-03| .
#2015-04-06|1122.88
#2015-04-07|1115.82
#2015-04-08|1127.11
#2015-04-09|1130.33
#2015-04-10|1136.75
#2015-04-13|1134.19
#2015-04-14|1127.36
#2015-04-15|1125.59
#2015-04-16|1125.14
#2015-04-17|1114.03
#2015-04-20|1122.34
#2015-04-21|1123.39
#2015-04-22|1132.84
#2015-04-23|1136.87
#2015-04-24|1153.89
#2015-04-27|1140.67
#2015-04-28|1138.90
#2015-04-29|1128.62
#2015-04-30|1115.87
#2015-05-01|1138.70
#2015-05-04|1134.67
#2015-05-05|1119.57
#2015-05-06|1116.03
#2015-05-07|1121.43
#2015-05-08|1134.09
#2015-05-11|1127.00
#2015-05-12|1124.42
#2015-05-13|1119.10
#2015-05-14|1131.06
#2015-05-15|1138.58
#2015-05-18|1143.50
#2015-05-19|1149.00
#2015-05-20|1140.87
#2015-05-21|1139.78
#2015-05-22|1137.59
#2015-05-25| .
#2015-05-26|1124.30
#2015-05-27|1132.09
#2015-05-28|1127.99
#2015-05-29|1119.44
#2015-06-01|1121.26
#2015-06-02|1124.46
#2015-06-03|1131.98
#2015-06-04|1128.92
#2015-06-05|1129.32
#2015-06-08|1113.48
#2015-06-09|1112.47
#2015-06-10|1122.25
#2015-06-11|1125.52
#2015-06-12|1122.22
#2015-06-15|1116.80
#2015-06-16|1119.11
#2015-06-17|1123.56
#2015-06-18|1138.88
#2015-06-19|1134.77
#2015-06-22|1139.61
#2015-06-23|1140.00
#2015-06-24|1131.63
#2015-06-25|1129.03
#2015-06-26|1134.38
#2015-06-29|1106.40
#2015-06-30|1117.29
#2015-07-01|1122.79
#2015-07-02|1123.13
#2015-07-03| .
#2015-07-06|1121.63
#2015-07-07|1133.14
#2015-07-08|1109.21
#2015-07-09|1116.96
#2015-07-10|1137.77
#2015-07-13|1157.32
#2015-07-14|1158.14
#2015-07-15|1151.14
#2015-07-16|1154.84
#2015-07-17|1156.98
#2015-07-20|1161.05
#2015-07-21|1158.56
#2015-07-22|1168.51
#2015-07-23|1159.64
#2015-07-24|1144.24
#2015-07-27|1136.60
#2015-07-28|1147.61
#2015-07-29|1159.96
#2015-07-30|1163.87
#2015-07-31|1175.77
#2015-08-03|1175.07
#2015-08-04|1182.82
#2015-08-05|1193.19
#2015-08-06|1178.47
#2015-08-07|1175.38
#2015-08-10|1178.37
#2015-08-11|1166.16
#2015-08-12|1159.06
#2015-08-13|1166.50
#2015-08-14|1167.05
#2015-08-17|1182.40
#2015-08-18|1176.24
#2015-08-19|1174.72
#2015-08-20|1141.90
#2015-08-21|1107.74
#2015-08-24|1065.11
#2015-08-25|1061.49
#2015-08-26|1100.45
#2015-08-27|1127.80
#2015-08-28|1127.76
#2015-08-31|1112.86
#2015-09-01|1090.16
#2015-09-02|1117.46
#2015-09-03|1118.10
#2015-09-04|1109.62
#2015-09-07| .
#2015-09-08|1136.60
#2015-09-09|1127.19
#2015-09-10|1128.92
#2015-09-11|1143.41
#2015-09-14|1140.65
#2015-09-15|1153.46
#2015-09-16|1162.46
#2015-09-17|1161.46
#2015-09-18|1142.07
#2015-09-21|1149.35
#2015-09-22|1129.47
#2015-09-23|1129.54
#2015-09-24|1127.46
#2015-09-25|1123.98
#2015-09-28|1085.82
#2015-09-29|1081.75
#2015-09-30|1106.02
#2015-10-01|1110.30
#2015-10-02|1129.03
#2015-10-05|1148.48
#2015-10-06|1140.94
#2015-10-07|1137.39
#2015-10-08|1150.63
#2015-10-09|1157.80
#2015-10-12|1167.64
#2015-10-13|1162.49
#2015-10-14|1147.37
#2015-10-15|1162.99
#2015-10-16|1168.78
#2015-10-19|1176.58
#2015-10-20|1175.25
#2015-10-21|1161.01
#2015-10-22|1184.55
#2015-10-23|1198.20
#2015-10-26|1212.12
#2015-10-27|1205.46
#2015-10-28|1213.84
#2015-10-29|1212.26
#2015-10-30|1215.59
#2015-11-02|1219.74
#2015-11-03|1217.31
#2015-11-04|1210.09
#2015-11-05|1211.45
#2015-11-06|1210.79
#2015-11-09|1179.70
#2015-11-10|1187.38
#2015-11-11|1186.07
#2015-11-12|1170.30
#2015-11-13|1152.46
#2015-11-16|1149.74
#2015-11-17|1145.63
#2015-11-18|1163.65
#2015-11-19|1170.10
#2015-11-20|1168.83
#2015-11-23|1173.18
#2015-11-24|1162.18
#2015-11-25|1166.96
#2015-11-26| .
#2015-11-27|1167.49
#2015-11-30|1161.45
#2015-12-01|1175.13
#2015-12-02|1172.44
#2015-12-03|1153.84
#2015-12-04|1180.86
#2015-12-07|1181.01
#2015-12-08|1175.33
#2015-12-09|1168.67
#2015-12-10|1177.41
#2015-12-11|1153.69
#2015-12-14|1154.56
#2015-12-15|1167.47
#2015-12-16|1182.19
#2015-12-17|1162.68
#2015-12-18|1152.47
#2015-12-21|1163.32
#2015-12-22|1168.43
#2015-12-23|1177.41
#2015-12-24|1177.09
#2015-12-25| .
#2015-12-28|1175.49
#2015-12-29|1189.80
#2015-12-30|1180.63
#2015-12-31|1169.42
#2016-01-01| .
#2016-01-04|1146.58
#2016-01-05|1147.06
#2016-01-06|1132.35
#2016-01-07|1098.74
#2016-01-08|1090.39
#2016-01-11|1099.32
#2016-01-12|1111.92
#2016-01-13|1077.49
#2016-01-14|1088.16
#2016-01-15|1066.87
#2016-01-18| .
#2016-01-19|1072.50
#2016-01-20|1059.66
#2016-01-21|1078.49
#2016-01-22|1089.95
#2016-01-25|1073.30
#2016-01-26|1093.54
#2016-01-27|1074.44
#2016-01-28|1077.02
#2016-01-29|1101.91
#2016-02-01|1113.63
#2016-02-02|1085.23
#2016-02-03|1074.97
#2016-02-04|1078.79
#2016-02-05|1030.26
#2016-02-08|1011.23
#2016-02-09|1017.67
#2016-02-10|1032.36
#2016-02-11|1032.28
#2016-02-12|1054.80
#2016-02-15| .
#2016-02-16|1080.93
#2016-02-17|1112.80
#2016-02-18|1102.14
#2016-02-19|1108.61
#2016-02-22|1127.43
#2016-02-23|1121.55
#2016-02-24|1119.93
#2016-02-25|1131.14
#2016-02-26|1131.45
#2016-02-29|1133.18
#2016-03-01|1161.15
#2016-03-02|1159.51
#2016-03-03|1159.39
#2016-03-04|1159.37
#2016-03-07|1154.42
#2016-03-08|1141.21
#2016-03-09|1144.91
#2016-03-10|1146.67
#2016-03-11|1167.71
#2016-03-14|1178.73
#2016-03-15|1177.02
#2016-03-16|1187.51
#2016-03-17|1185.88
#2016-03-18|1194.94
#2016-03-21|1194.30
#2016-03-22|1186.85
#2016-03-23|1177.83
#2016-03-24|1172.43
#2016-03-25| .
#2016-03-28|1175.17
#2016-03-29|1187.46
#2016-03-30|1201.80
#2016-03-31|1197.63
#2016-04-01|1202.81
#2016-04-04|1195.25
#2016-04-05|1185.63
#2016-04-06|1193.79
#2016-04-07|1190.50
#2016-04-08|1192.26
#2016-04-11|1186.23
#2016-04-12|1189.69
#2016-04-13|1202.07
#2016-04-14|1205.82
#2016-04-15|1205.45
#2016-04-18|1211.03
#2016-04-19|1209.65
#2016-04-20|1208.39
#2016-04-21|1189.53
#2016-04-22|1172.95
#2016-04-25|1174.04
#2016-04-26|1174.43
#2016-04-27|1176.01
#2016-04-28|1163.53
#2016-04-29|1161.99
#2016-05-02|1178.49
#2016-05-03|1172.50
#2016-05-04|1158.35
#2016-05-05|1154.61
#2016-05-06|1160.67
#2016-05-09|1165.69
#2016-05-10|1180.54
#2016-05-11|1160.61
#2016-05-12|1164.35
#2016-05-13|1153.41
#2016-05-16|1159.87
#2016-05-17|1152.67
#2016-05-18|1144.91
#2016-05-19|1136.06
#2016-05-20|1135.00
#2016-05-23|1135.17
#2016-05-24|1150.91
#2016-05-25|1151.67
#2016-05-26|1147.01
#2016-05-27|1152.03
#2016-05-30| .
#2016-05-31|1146.40
#2016-06-01|1149.37
#2016-06-02|1156.24
#2016-06-03|1152.94
#2016-06-06|1165.51
#2016-06-07|1168.98
#2016-06-08|1170.13
#2016-06-09|1171.06
#2016-06-10|1155.89
#2016-06-13|1149.67
#2016-06-14|1146.81
#2016-06-15|1148.46
#2016-06-16|1149.17
#2016-06-17|1150.19
#2016-06-20|1160.29
#2016-06-21|1161.07
#2016-06-22|1157.83
#2016-06-23|1173.71
#2016-06-24|1115.29
#2016-06-27|1079.77
#2016-06-28|1098.67
#2016-06-29|1126.46
#2016-06-30|1132.66
#2016-07-01|1138.84
#2016-07-04| .
#2016-07-05|1132.26
#2016-07-06|1136.44
#2016-07-07|1140.88
#2016-07-08|1153.08
#2016-07-11|1165.22
#2016-07-12|1179.87
#2016-07-13|1174.50
#2016-07-14|1185.75
#2016-07-15|1178.02
#2016-07-18|1181.26
#2016-07-19|1182.53
#2016-07-20|1191.50
#2016-07-21|1187.83
#2016-07-22|1200.47
#2016-07-25|1199.86
#2016-07-26|1191.12
#2016-07-27|1180.82
#2016-07-28|1187.72
#2016-07-29|1182.03
#2016-08-01|1181.24
#2016-08-02|1161.03
#2016-08-03|1162.99
#2016-08-04|1165.90
#2016-08-05|1180.57
#2016-08-08|1178.53
#2016-08-09|1173.19
#2016-08-10|1174.80
#2016-08-11|1182.76
#2016-08-12|1182.03
#2016-08-15|1182.55
#2016-08-16|1181.18
#2016-08-17|1184.10
#2016-08-18|1185.19
#2016-08-19|1173.81
#2016-08-22|1177.29
#2016-08-23|1181.72
#2016-08-24|1176.71
#2016-08-25|1180.16
#2016-08-26|1175.34
#2016-08-29|1179.25
#2016-08-30|1178.95
#2016-08-31|1177.68
#2016-09-01|1184.91
#2016-09-02|1183.69
#2016-09-05| .
#2016-09-06|1187.73
#2016-09-07|1199.19
#2016-09-08|1193.31
#2016-09-09|1169.21
#2016-09-12|1186.17
#2016-09-13|1172.00
#2016-09-14|1173.25
#2016-09-15|1182.28
#2016-09-16|1173.81
#2016-09-19|1168.52
#2016-09-20|1173.82
#2016-09-21|1180.52
#2016-09-22|1190.44
#2016-09-23|1190.87
#2016-09-26|1178.36
#2016-09-27|1190.25
#2016-09-28|1188.38
#2016-09-29|1185.15
#2016-09-30|1193.92
#2016-10-03|1199.38
#2016-10-04|1196.20
#2016-10-05|1195.79
#2016-10-06|1193.63
#2016-10-07|1185.84
#2016-10-10|1195.76
#2016-10-11|1184.53
#2016-10-12|1187.21
#2016-10-13|1190.23
#2016-10-14|1185.61
#2016-10-17|1177.22
#2016-10-18|1181.72
#2016-10-19|1195.23
#2016-10-20|1195.10
#2016-10-21|1199.19
#2016-10-24|1203.21
#2016-10-25|1195.31
#2016-10-26|1184.22
#2016-10-27|1181.99
#2016-10-28|1191.85
#2016-10-31|1198.64
#2016-11-01|1192.66
#2016-11-02|1187.18
#2016-11-03|1181.59
#2016-11-04|1187.80
#2016-11-07|1216.10
#2016-11-08|1235.51
#2016-11-09|1238.21
#2016-11-10|1235.97
#2016-11-11|1237.92
#2016-11-14|1252.08
#2016-11-15|1262.86
#2016-11-16|1264.99
#2016-11-17|1278.45
#2016-11-18|1283.13
#2016-11-21|1289.29
#2016-11-22|1300.19
#2016-11-23|1304.26
#2016-11-24| .
#2016-11-25|1308.19
#2016-11-28|1302.58
#2016-11-29|1305.57
#2016-11-30|1295.12
#2016-12-01|1290.15
#2016-12-02|1286.90
#2016-12-05|1296.54
#2016-12-06|1307.72
#2016-12-07|1330.48
#2016-12-08|1323.44
#2016-12-09|1333.85
#2016-12-12|1320.12
#2016-12-13|1326.81
#2016-12-14|1322.14
#2016-12-15|1320.10
#2016-12-16|1318.57
#2016-12-19|1317.42
#2016-12-20|1326.51
#2016-12-21|1326.21
#2016-12-22|1314.06
#2016-12-23|1314.50
#2016-12-26| .
#2016-12-27|1315.02
#2016-12-28|1303.58
#2016-12-29|1302.76
#2016-12-30|1293.44
#2017-01-02| .
#2017-01-03|1291.62
#2017-01-04|1304.48
#2017-01-05|1304.69
#2017-01-06|1310.62
#2017-01-09|1315.09
#2017-01-10|1326.38
#2017-01-11|1330.81
#2017-01-12|1326.73
#2017-01-13|1327.14
#2017-01-16| .
#2017-01-17|1323.73
#2017-01-18|1328.56
#2017-01-19|1322.99
#2017-01-20|1328.86
#2017-01-23|1322.48
#2017-01-24|1331.70
#2017-01-25|1342.99
#2017-01-26|1352.81
#2017-01-27|1344.24
#2017-01-30|1332.93
#2017-01-31|1323.06
#2017-02-01|1317.10
#2017-02-02|1320.88
#2017-02-03|1330.60
#2017-02-06|1336.44
#2017-02-07|1334.21
#2017-02-08|1337.19
#2017-02-09|1351.02
#2017-02-10|1358.30
#2017-02-13|1362.99
#2017-02-14|1361.79
#2017-02-15|1375.98
#2017-02-16|1367.59
#2017-02-17|1370.20
#2017-02-20| .
#2017-02-21|1372.47
#2017-02-22|1370.05
#2017-02-23|1363.91
#2017-02-24|1366.18
#2017-02-27|1364.79
#2017-02-28|1372.40
#2017-03-01|1388.51
#2017-03-02|1376.11
#2017-03-03|1379.45
#2017-03-06|1369.50
#2017-03-07|1361.80
#2017-03-08|1363.91
#2017-03-09|1360.02
#2017-03-10|1365.05
#2017-03-13|1363.63
#2017-03-14|1354.09
#2017-03-15|1364.79
#2017-03-16|1367.88
#2017-03-17|1372.60
#2017-03-20|1372.40
#2017-03-21|1357.96
#2017-03-22|1367.38
#2017-03-23|1368.98
#2017-03-24|1373.97
#2017-03-27|1380.62
#2017-03-28|1394.58
#2017-03-29|1390.91
#2017-03-30|1397.43
#2017-03-31|1395.17
#2017-04-03|1394.66
#2017-04-04|1386.49
#2017-04-05|1387.68
#2017-04-06|1394.71
#2017-04-07|1391.47
#2017-04-10|1392.62
#2017-04-11|1397.18
#2017-04-12|1393.90
#2017-04-13|1384.64
#2017-04-14| .
#2017-04-17|1398.85
#2017-04-18|1399.33
#2017-04-19|1407.18
#2017-04-20|1421.61
#2017-04-21|1420.88
#2017-04-24|1438.74
#2017-04-25|1457.34
#2017-04-26|1466.53
#2017-04-27|1464.27
#2017-04-28|1456.25
#2017-05-01|1465.87
#2017-05-02|1483.73
#2017-05-03|1487.52
#2017-05-04|1492.63
#2017-05-05|1495.86
#2017-05-08|1489.33
#2017-05-09|1506.52
#2017-05-10|1498.61
#2017-05-11|1490.93
#2017-05-12|1488.19
#2017-05-15|1496.79
#2017-05-16|1501.03
#2017-05-17|1474.90
#2017-05-18|1480.37
#2017-05-19|1495.77
#2017-05-22|1507.03
#2017-05-23|1507.30
#2017-05-24|1518.04
#2017-05-25|1533.98
#2017-05-26|1538.00
#2017-05-29| .
#2017-05-30|1532.10
#2017-05-31|1542.07
#2017-06-01|1563.70
#2017-06-02|1575.81
#2017-06-05|1569.87
#2017-06-06|1562.20
#2017-06-07|1566.77
#2017-06-08|1561.96
#2017-06-09|1544.70
#2017-06-12|1529.65
#2017-06-13|1540.35
#2017-06-14|1542.05
#2017-06-15|1539.28
#2017-06-16|1541.26
#2017-06-19|1562.09
#2017-06-20|1547.97
#2017-06-21|1553.69
#2017-06-22|1555.18
#2017-06-23|1560.26
#2017-06-26|1557.81
#2017-06-27|1542.58
#2017-06-28|1555.34
#2017-06-29|1539.81
#2017-06-30|1539.71
#2017-07-03|1533.50
#2017-07-04| .
#2017-07-05|1541.31
#2017-07-06|1530.24
#2017-07-07|1553.06
#2017-07-10|1548.68
#2017-07-11|1544.65
#2017-07-12|1561.71
#2017-07-13|1555.66
#2017-07-14|1556.67
#2017-07-17|1556.21
#2017-07-18|1555.08
#2017-07-19|1555.06
#2017-07-20|1554.18
#2017-07-21|1551.10
#2017-07-24|1545.33
#2017-07-25|1559.03
#2017-07-26|1551.18
#2017-07-27|1547.37
#2017-07-28|1526.87
#2017-07-31|1523.06
#2017-08-01|1527.42
#2017-08-02|1530.47
#2017-08-03|1529.35
#2017-08-04|1532.33
#2017-08-07|1534.57
#2017-08-08|1525.34
#2017-08-09|1506.44
#2017-08-10|1490.33
#2017-08-11|1495.23
#2017-08-14|1504.97
#2017-08-15|1507.92
#2017-08-16|1512.35
#2017-08-17|1482.51
#2017-08-18|1479.17
#2017-08-21|1486.26
#2017-08-22|1500.00
#2017-08-23|1486.09
#2017-08-24|1481.49
#2017-08-25|1488.96
#2017-08-28|1487.61
#2017-08-29|1485.12
#2017-08-30|1494.55
#2017-08-31|1510.37
#2017-09-01|1513.15
#2017-09-04| .
#2017-09-05|1498.36
#2017-09-06|1495.87
#2017-09-07|1492.29
#2017-09-08|1493.27
#2017-09-11|1518.24
#2017-09-12|1512.07
#2017-09-13|1520.72
#2017-09-14|1514.81
#2017-09-15|1508.47
#2017-09-18|1505.90
#2017-09-19|1509.32
#2017-09-20|1519.25
#2017-09-21|1519.21
#2017-09-22|1521.10
#2017-09-25|1506.74
#2017-09-26|1506.04
#2017-09-27|1506.45
#2017-09-28|1513.86
#2017-09-29|1514.04
#2017-10-02|1517.46
#2017-10-03|1530.84
#2017-10-04|1536.43
#2017-10-05|1549.01
#2017-10-06|1555.69
#2017-10-09|1556.95
#2017-10-10|1564.85
#2017-10-11|1573.00
#2017-10-12|1571.98
#2017-10-13|1580.36
#2017-10-16|1577.04
#2017-10-17|1576.35
#2017-10-18|1578.06
#2017-10-19|1569.31
#2017-10-20|1571.92
#2017-10-23|1559.61
#2017-10-24|1565.20
#2017-10-25|1549.06
#2017-10-26|1553.39
#2017-10-27|1543.24
#2017-10-30|1538.84
#2017-10-31|1547.98
#2017-11-01|1545.30
#2017-11-02|1551.61
#2017-11-03|1561.86
#2017-11-06|1571.06
#2017-11-07|1544.77
#2017-11-08|1548.36
#2017-11-09|1539.12
#2017-11-10|1535.01
#2017-11-13|1540.07
#2017-11-14|1544.22
#2017-11-15|1543.16
#2017-11-16|1554.96
#2017-11-17|1555.11
#2017-11-20|1555.62
#2017-11-21|1569.18
#2017-11-22|1567.40
#2017-11-23| .
#2017-11-24|1566.97
#2017-11-27|1561.61
#2017-11-28|1576.36
#2017-11-29|1583.60
#2017-11-30|1599.45
#2017-12-01|1595.70
#2017-12-04|1604.19
#2017-12-05|1604.36
#2017-12-06|1598.73
#2017-12-07|1606.16
#2017-12-08|1610.67
#2017-12-11|1613.81
#2017-12-12|1606.67
#2017-12-13|1609.97
#2017-12-14|1612.46
#2017-12-15|1619.84
#2017-12-18|1632.85
#2017-12-19|1635.04
#2017-12-20|1629.83
#2017-12-21|1630.27
#2017-12-22|1626.72
#2017-12-25| .
#2017-12-26|1622.64
#2017-12-27|1630.73
#2017-12-28|1634.25
#2017-12-29|1621.24
#2018-01-01| .
#2018-01-02|1633.02
#2018-01-03|1642.64
#2018-01-04|1643.14
#2018-01-05|1646.53
#2018-01-08|1646.54
#2018-01-09|1651.36
#2018-01-10|1660.44
#2018-01-11|1684.73
#2018-01-12|1702.91
#2018-01-15| .
#2018-01-16|1699.40
#2018-01-17|1713.02
#2018-01-18|1708.70
#2018-01-19|1719.86
#2018-01-22|1729.22
#2018-01-23|1739.29
#2018-01-24|1721.49
#2018-01-25|1709.41
#2018-01-26|1710.34
#2018-01-29|1702.84
#2018-01-30|1687.72
#2018-01-31|1684.51
#2018-02-01|1683.30
#2018-02-02|1646.43
#2018-02-05|1599.89
#2018-02-06|1621.32
#2018-02-07|1625.30
#2018-02-08|1564.76
#2018-02-09|1565.17
#2018-02-12|1588.46
#2018-02-13|1593.71
#2018-02-14|1609.43
#2018-02-15|1624.48
#2018-02-16|1618.48
#2018-02-19| .
#2018-02-20|1615.90
#2018-02-21|1622.89
#2018-02-22|1617.39
#2018-02-23|1640.44
#2018-02-26|1650.35
#2018-02-27|1626.24
#2018-02-28|1635.12
#2018-03-01|1613.33
#2018-03-02|1607.28
#2018-03-05|1615.63
#2018-03-06|1626.27
#2018-03-07|1632.99
#2018-03-08|1653.86
#2018-03-09|1682.01
#2018-03-12|1687.94
#2018-03-13|1679.48
#2018-03-14|1676.29
#2018-03-15|1683.36
#2018-03-16|1686.30
#2018-03-19|1668.67
#2018-03-20|1675.85
#2018-03-21|1664.16
#2018-03-22|1633.66
#2018-03-23|1604.46
#2018-03-26|1640.02
#2018-03-27|1623.16
#2018-03-28|1618.25
#2018-03-29|1631.34
#2018-03-30| .
#2018-04-02|1594.20
#2018-04-03|1618.63
#2018-04-04|1634.00
#2018-04-05|1648.36
#2018-04-06|1612.73
#2018-04-09|1613.35
#2018-04-10|1619.02
#2018-04-11|1617.07
#2018-04-12|1627.55
#2018-04-13|1620.66
#2018-04-16|1636.71
#2018-04-17|1653.93
#2018-04-18|1666.72
#2018-04-19|1655.20
#2018-04-20|1649.68
#2018-04-23|1652.07
#2018-04-24|1630.58
#2018-04-25|1628.36
#2018-04-26|1639.25
#2018-04-27|1639.49
#2018-04-30|1647.52
#2018-05-01|1651.99
#2018-05-02|1620.51
#2018-05-03|1617.39
#2018-05-04|1642.47
#2018-05-07|1640.93
#2018-05-08|1643.09
#2018-05-09|1645.15
#2018-05-10|1646.53
#2018-05-11|1644.77
#2018-05-14|1639.69
#2018-05-15|1635.90
#2018-05-16|1649.73
#2018-05-17|1642.63
#2018-05-18|1637.60
#2018-05-21|1647.83
#2018-05-22|1637.01
#2018-05-23|1641.22
#2018-05-24|1649.22
#2018-05-25|1660.40
#2018-05-28| .
#2018-05-29|1635.94
#2018-05-30|1649.76
#2018-05-31|1639.66
#2018-06-01|1650.97
#2018-06-04|1656.47
#2018-06-05|1644.99
#2018-06-06|1666.98
#2018-06-07|1671.88
#2018-06-08|1669.24
#2018-06-11|1673.09
#2018-06-12|1679.12
#2018-06-13|1671.74
#2018-06-14|1684.10
#2018-06-15|1689.01
#2018-06-18|1691.05
#2018-06-19|1675.09
#2018-06-20|1655.89
#2018-06-21|1642.93
#2018-06-22|1648.93
#2018-06-25|1603.11
#2018-06-26|1607.62
#2018-06-27|1577.46
#2018-06-28|1572.23
#2018-06-29|1577.99
#2018-07-02|1576.85
#2018-07-03|1571.41
#2018-07-04| .
#2018-07-05|1579.89
#2018-07-06|1596.14
#2018-07-09|1610.95
#2018-07-10|1612.68
#2018-07-11|1597.80
#2018-07-12|1608.19
#2018-07-13|1611.32
#2018-07-16|1608.12
#2018-07-17|1615.77
#2018-07-18|1627.62
#2018-07-19|1622.91
#2018-07-20|1614.54
#2018-07-23|1614.81
#2018-07-24|1603.56
#2018-07-25|1615.16
#2018-07-26|1620.24
#2018-07-27|1625.77
#2018-07-30|1611.25
#2018-07-31|1619.44
#2018-08-01|1601.73
#2018-08-02|1603.16
#2018-08-03|1606.87
#2018-08-06|1617.06
#2018-08-07|1614.84
#2018-08-08|1614.19
#2018-08-09|1609.22
#2018-08-10|1597.71
#2018-08-13|1588.32
#2018-08-14|1601.57
#2018-08-15|1600.44
#2018-08-16|1606.25
#2018-08-17|1612.50
#2018-08-20|1627.21
#2018-08-21|1635.64
#2018-08-22|1627.66
#2018-08-23|1618.82
#2018-08-24|1625.28
#2018-08-27|1636.34
#2018-08-28|1644.24
#2018-08-29|1656.04
#2018-08-30|1648.60
#2018-08-31|1652.83
#2018-09-03| .
#2018-09-04|1647.17
#2018-09-05|1634.85
#2018-09-06|1632.82
#2018-09-07|1640.74
#2018-09-10|1645.63
#2018-09-11|1642.39
#2018-09-12|1642.81
#2018-09-13|1647.30
#2018-09-14|1652.36
#2018-09-17|1641.40
#2018-09-18|1651.21
#2018-09-19|1660.69
#2018-09-20|1672.50
#2018-09-21|1686.70
#2018-09-24|1668.12
#2018-09-25|1672.86
#2018-09-26|1676.66
#2018-09-27|1679.27
#2018-09-28|1677.15
#2018-10-01|1656.68
#2018-10-02|1639.31
#2018-10-03|1639.44
#2018-10-04|1626.55
#2018-10-05|1612.48
#2018-10-08|1613.05
#2018-10-09|1610.78
#2018-10-10|1565.99
#2018-10-11|1545.52
#2018-10-12|1567.01
#2018-10-15|1566.33
#2018-10-16|1594.11
#2018-10-17|1608.48
#2018-10-18|1583.60
#2018-10-19|1574.89
#2018-10-22|1575.04
#2018-10-23|1582.93
#2018-10-24|1533.71
#2018-10-25|1558.35
#2018-10-26|1539.23
#2018-10-29|1532.52
#2018-10-30|1566.49
#2018-10-31|1583.87
#2018-11-01|1610.14
#2018-11-02|1625.79
#2018-11-05|1629.19
#2018-11-06|1644.75
#2018-11-07|1677.82
#2018-11-08|1675.32
#2018-11-09|1664.49
#2018-11-12|1645.92
#2018-11-13|1651.46
#2018-11-14|1648.05
#2018-11-15|1657.13
#2018-11-16|1661.51
#2018-11-19|1634.91
#2018-11-20|1617.85
#2018-11-21|1630.38
#2018-11-22| .
#2018-11-23|1632.79
#2018-11-26|1653.67
#2018-11-27|1662.69
#2018-11-28|1694.73
#2018-11-29|1691.07
#2018-11-30|1694.48
#2018-12-03|1706.10
#2018-12-04|1659.44
#2018-12-05| .
#2018-12-06|1671.93
#2018-12-07|1622.25
#2018-12-10|1624.80
#2018-12-11|1619.33
#2018-12-12|1630.02
#2018-12-13|1625.83
#2018-12-14|1607.04
#2018-12-17|1577.95
#2018-12-18|1585.44
#2018-12-19|1558.10
#2018-12-20|1512.30
#2018-12-21|1482.84
#2018-12-24|1453.56
#2018-12-25| .
#2018-12-26|1515.81
#2018-12-27|1524.01
#2018-12-28|1525.93
#2018-12-31|1540.04
#2019-01-01| .
#2019-01-02|1542.71
#2019-01-03|1492.99
#2019-01-04|1546.73
#2019-01-07|1561.82
#2019-01-08|1569.53
#2019-01-09|1573.30
#2019-01-10|1581.51
#2019-01-11|1579.92
#2019-01-14|1569.06
#2019-01-15|1580.43
#2019-01-16|1577.26
#2019-01-17|1594.41
#2019-01-18|1613.27
#2019-01-21| .
#2019-01-22|1598.45
#2019-01-23|1608.75
#2019-01-24|1622.74
#2019-01-25|1632.02
#2019-01-28|1635.33
#2019-01-29|1633.32
#2019-01-30|1656.79
#2019-01-31|1653.26
#2019-02-01|1657.08
#2019-02-04|1665.85
#2019-02-05|1681.01
#2019-02-06|1682.32
#2019-02-07|1672.68
#2019-02-08|1671.07
#2019-02-11|1674.61
#2019-02-12|1674.19
#2019-02-13|1689.97
#2019-02-14|1687.22
#2019-02-15|1702.92
#2019-02-18| .
#2019-02-19|1706.58
#2019-02-20|1710.05
#2019-02-21|1711.62
#2019-02-22|1719.00
#2019-02-25|1709.39
#2019-02-26|1711.78
#2019-02-27|1702.09
#2019-02-28|1684.34
#2019-03-01|1688.33
#2019-03-04|1671.42
#2019-03-05|1682.57
#2019-03-06|1679.05
#2019-03-07|1659.96
#2019-03-08|1652.49
#2019-03-11|1660.84
#2019-03-12|1659.99
#2019-03-13|1668.52
#2019-03-14|1671.26
#2019-03-15|1681.89
#2019-03-18|1684.50
#2019-03-19|1685.54
#2019-03-20|1679.92
#2019-03-21|1699.18
#2019-03-22|1679.06
#2019-03-25|1677.16
#2019-03-26|1680.20
#2019-03-27|1676.98
#2019-03-28|1689.79
#2019-03-29|1704.28
#2019-04-01|1716.45
#2019-04-02|1727.80
#2019-04-03|1739.50
#2019-04-04|1743.88
#2019-04-05|1752.56
#2019-04-08|1752.87
#2019-04-09|1741.99
#2019-04-10|1751.64
#2019-04-11|1760.45
#2019-04-12|1777.07
#2019-04-15|1772.60
#2019-04-16|1778.71
#2019-04-17|1775.70
#2019-04-18|1783.64
#2019-04-19| .
#2019-04-22|1774.33
#2019-04-23|1791.13
#2019-04-24|1796.18
#2019-04-25|1792.94
#2019-04-26|1801.37
#2019-04-29|1803.58
#2019-04-30|1802.53
#2019-05-01|1797.31
#2019-05-02|1794.09
#2019-05-03|1815.41
#2019-05-06|1806.97
#2019-05-07|1784.66
#2019-05-08|1782.16
#2019-05-09|1778.91
#2019-05-10|1791.30
#2019-05-13|1747.83
#2019-05-14|1762.62
#2019-05-15|1770.46
#2019-05-16|1782.15
#2019-05-17|1768.15
#2019-05-20|1747.76
#2019-05-21|1764.26
#2019-05-22|1751.72
#2019-05-23|1728.80
#2019-05-24|1724.11
#2019-05-27| .
#2019-05-28|1712.45
#2019-05-29|1705.36
#2019-05-30|1715.11
#2019-05-31|1703.39
#2019-06-03|1700.85
#2019-06-04|1748.47
#2019-06-05|1757.38
#2019-06-06|1768.51
#2019-06-07|1792.33
#2019-06-10|1789.89
#2019-06-11|1800.11
#2019-06-12|1804.95
#2019-06-13|1814.09
#2019-06-14|1815.99
#2019-06-17|1805.33
#2019-06-18|1820.84
#2019-06-19|1831.25
#2019-06-20|1831.30
#2019-06-21|1820.19
#2019-06-24|1816.12
#2019-06-25|1808.41
#2019-06-26|1805.04
#2019-06-27|1823.05
#2019-06-28|1837.50
#2019-07-01|1845.87
#2019-07-02|1859.74
#2019-07-03|1878.53
#2019-07-04| .
#2019-07-05|1876.18
#2019-07-08|1867.40
#2019-07-09|1864.32
#2019-07-10|1868.42
#2019-07-11|1874.33
#2019-07-12|1885.60
#2019-07-15|1892.36
#2019-07-16|1898.38
#2019-07-17|1883.88
#2019-07-18|1894.24
#2019-07-19|1874.40
#2019-07-22|1878.15
#2019-07-23|1893.78
#2019-07-24|1903.61
#2019-07-25|1899.64
#2019-07-26|1932.86
#2019-07-29|1924.48
#2019-07-30|1911.25
#2019-07-31|1887.88
#2019-08-01|1879.43
#2019-08-02|1871.92
#2019-08-05|1821.49
#2019-08-06|1840.96
#2019-08-07|1852.91
#2019-08-08|1888.75
#2019-08-09|1889.09
#2019-08-12|1859.25
#2019-08-13|1880.04
#2019-08-14|1833.33
#2019-08-15|1838.06
#2019-08-16|1857.87
#2019-08-19|1876.77
#2019-08-20|1870.03
#2019-08-21|1879.77
#2019-08-22|1875.98
#2019-08-23|1832.78
#2019-08-26|1852.15
#2019-08-27|1843.97
#2019-08-28|1859.98
#2019-08-29|1879.18
#2019-08-30|1875.35
#2019-09-02| .
#2019-09-03|1858.56
#2019-09-04|1872.95
#2019-09-05|1892.63
#2019-09-06|1893.69
#2019-09-09|1892.84
#2019-09-10|1876.59
#2019-09-11|1890.00
#2019-09-12|1899.31
#2019-09-13|1895.06
#2019-09-16|1877.22
#2019-09-17|1892.77
#2019-09-18|1891.20
#2019-09-19|1885.50
#2019-09-20|1868.79
#2019-09-23|1869.42
#2019-09-24|1855.26
#2019-09-25|1863.77
#2019-09-26|1849.46
#2019-09-27|1839.10
#2019-09-30|1852.94
#2019-10-01|1828.40
#2019-10-02|1794.74
#2019-10-03|1804.36
#2019-10-04|1820.84
#2019-10-07|1811.47
#2019-10-08|1794.76
#2019-10-09|1810.22
#2019-10-10|1815.51
#2019-10-11|1829.50
#2019-10-14|1823.94
#2019-10-15|1829.99
#2019-10-16|1832.27
#2019-10-17|1830.83
#2019-10-18|1833.94
#2019-10-21|1843.61
#2019-10-22|1811.71
#2019-10-23|1813.88
#2019-10-24|1818.28
#2019-10-25|1828.66
#2019-10-28|1829.38
#2019-10-29|1829.71
#2019-10-30|1833.18
#2019-10-31|1829.13
#2019-11-01|1820.75
#2019-11-04|1812.85
#2019-11-05|1828.43
#2019-11-06|1831.88
#2019-11-07|1803.85
#2019-11-08|1809.94
#2019-11-11|1808.43
#2019-11-12|1806.67
#2019-11-13|1808.01
#2019-11-14|1809.67
#2019-11-15|1813.29
#2019-11-18|1816.55
#2019-11-19|1816.96
#2019-11-20|1806.89
#2019-11-21|1798.05
#2019-11-22|1812.64
#2019-11-25|1828.75
#2019-11-26|1842.97
#2019-11-27|1859.26
#2019-11-28|1859.26
#2019-11-29|1851.76
#2019-12-02|1842.63
#2019-12-03|1825.31
#2019-12-04|1838.57
#2019-12-05|1838.54
#2019-12-06|1856.70
#2019-12-09|1848.94
#2019-12-10|1846.92
#2019-12-11|1856.59
#2019-12-12|1881.07
#2019-12-13|1886.04
#2019-12-16|1898.10
#2019-12-17|1897.09
#2019-12-18|1893.46
#2019-12-19|1905.15
#2019-12-20|1917.59
#2019-12-23|1918.35
#2019-12-24|1920.79
#2019-12-25| .
#2019-12-26|1929.16
#2019-12-27|1928.26
#2019-12-30|1916.54
#2019-12-31|1918.37
#2020-01-01| .
#2020-01-02|1942.91
#2020-01-03|1927.39
#2020-01-06|1921.34
#2020-01-07|1918.91
#2020-01-08|1934.43
#2020-01-09|1949.85
#2020-01-10|1941.16
#2020-01-13|1946.37
#2020-01-14|1954.55
#2020-01-15|1962.34
#2020-01-16|1979.40
#2020-01-17|1992.48
#2020-01-20| .
#2020-01-21|1951.97
#2020-01-22|1951.48
#2020-01-23|1963.94
#2020-01-24|1932.61
#2020-01-27|1883.22
#2020-01-28|1902.78
#2020-01-29|1905.59
#2020-01-30|1903.93
#2020-01-31|1874.00
#2020-02-03|1883.62
#2020-02-04|1915.11
#2020-02-05|1927.64
#2020-02-06|1917.51
#2020-02-07|1893.50
#2020-02-10|1903.30
#2020-02-11|1924.67
#2020-02-12|1954.61
#2020-02-13|1948.16
#2020-02-14|1947.54
#2020-02-17| .
#2020-02-18|1942.20
#2020-02-19|1950.67
#2020-02-20|1945.42
#2020-02-21|1923.50
#2020-02-24|1843.59
#2020-02-25|1775.09
#2020-02-26|1728.46
#2020-02-27|1665.48
#2020-02-28|1653.23
#2020-03-02|1686.42
#2020-03-03|1636.26
#2020-03-04|1682.30
#2020-03-05|1583.90
#2020-03-06|1574.19
#2020-03-09|1460.76
#2020-03-10|1542.85
#2020-03-11|1418.27
#2020-03-12|1259.09
#2020-03-13|1355.17
#2020-03-16|1165.20
#2020-03-17|1140.96
#2020-03-18|1017.02
#2020-03-19|1072.43
#2020-03-20|1072.80
#2020-03-23|1052.36
#2020-03-24|1213.81
#2020-03-25|1270.60
#2020-03-26|1306.61
#2020-03-27|1230.77
#2020-03-30|1234.98
#2020-03-31|1224.55
#2020-04-01|1142.95
#2020-04-02|1133.53
#2020-04-03|1104.31
#2020-04-06|1213.51
#2020-04-07|1239.29
#2020-04-08|1291.98
#2020-04-09|1335.25
#2020-04-10|1335.25
#2020-04-13|1294.76
#2020-04-14|1337.36
#2020-04-15|1304.64
#2020-04-16|1296.85
#2020-04-17|1358.51
#2020-04-20|1317.91
#2020-04-21|1281.97
#2020-04-22|1328.60
#2020-04-23|1324.77
#2020-04-24|1328.71
#2020-04-27|1368.28
#2020-04-28|1391.28
#2020-04-29|1438.21
#2020-04-30|1410.66
#2020-05-01|1352.68
#2020-05-04|1335.59
#2020-05-05|1322.79
#2020-05-06|1308.64
#2020-05-07|1349.42
#2020-05-08|1379.57
#2020-05-11|1352.35
#2020-05-12|1315.37
#2020-05-13|1276.76
#2020-05-14|1301.98
#2020-05-15|1307.63
#2020-05-18|1398.21
#2020-05-19|1393.73
#2020-05-20|1431.79
#2020-05-21|1433.28
#2020-05-22|1431.82
#2020-05-25|1431.82
#2020-05-26|1480.84
#2020-05-27|1506.67
#2020-05-28|1478.14
#2020-05-29|1467.31
#2020-06-01|1498.76
#2020-06-02|1503.18
#2020-06-03|1562.76
#2020-06-04|1588.05
#2020-06-05|1640.26
#2020-06-08|1696.07
#2020-06-09|1638.83
#2020-06-10|1582.03
#2020-06-11|1460.72
#2020-06-12|1513.86
#2020-06-15|1520.94
#2020-06-16|1538.45
#2020-06-17|1517.44
#2020-06-18|1511.10
#2020-06-19|1480.23
#2020-06-22|1480.15
#2020-06-23|1489.89
#2020-06-24|1434.67
#2020-06-25|1435.50
#2020-06-26|1392.30
#2020-06-29|1441.49
#2020-06-30|1443.12
#2020-07-01|1455.07
#2020-07-02|1452.89
#2020-07-03| .
#2020-07-06|1485.04
#2020-07-07|1447.15
#2020-07-08|1455.95
#2020-07-09|1433.18
#2020-07-10|1461.19
#2020-07-13|1446.67
#2020-07-14|1460.24
#2020-07-15|1538.59
#2020-07-16|1508.70
#2020-07-17|1499.91
#2020-07-20|1487.96
#2020-07-21|1499.02
#2020-07-22|1516.52
#2020-07-23|1494.31
#2020-07-24|1492.51
#2020-07-27|1491.90
#2020-07-28|1477.00
#2020-07-29|1496.98
#2020-07-30|1483.83
#2020-07-31|1468.90
#2020-08-03|1464.34
#2020-08-04|1489.66
#2020-08-05|1502.35
#2020-08-06|1530.25
#2020-08-07|1537.78
#2020-08-10|1572.45
#2020-08-11|1593.65
#2020-08-12|1591.93
#2020-08-13|1591.76
#2020-08-14|1590.76
#2020-08-17|1586.05
#2020-08-18|1589.47
#2020-08-19|1581.15
#2020-08-20|1584.96
#2020-08-21|1594.04
#2020-08-24|1633.03
#2020-08-25|1648.57
#2020-08-26|1642.05
#2020-08-27|1666.66
#2020-08-28|1708.63
#2020-08-31|1679.62
#2020-09-01|1690.32
#2020-09-02|1720.04
#2020-09-03|1700.12
#2020-09-04|1699.32
#2020-09-07| .
#2020-09-08|1694.11
#2020-09-09|1690.85
#2020-09-10|1681.13
#2020-09-11|1671.97
#2020-09-14|1701.50
#2020-09-15|1707.85
#2020-09-16|1724.17
#2020-09-17|1697.45
#2020-09-18|1663.13
#2020-09-21|1612.75
#2020-09-22|1630.64
#2020-09-23|1608.08
#2020-09-24|1602.37
#2020-09-25|1635.46
#2020-09-28|1669.11
#2020-09-29|1644.38
#2020-09-30|1654.74
#2020-10-01|1674.21
#2020-10-02|1686.81
#2020-10-05|1697.94
#2020-10-06|1680.16
#2020-10-07|1709.57
#2020-10-08|1716.23
#2020-10-09|1718.65
#2020-10-12|1728.61
#2020-10-13|1714.30
#2020-10-14|1703.77
#2020-10-15|1707.16
#2020-10-16|1700.25
#2020-10-19|1682.12
#2020-10-20|1697.82
#2020-10-21|1693.72
#2020-10-22|1732.05
#2020-10-23|1748.26
#2020-10-26|1695.44
#2020-10-27|1673.43
#2020-10-28|1609.81
#2020-10-29|1626.67
#2020-10-30|1609.15
#2020-11-02|1608.35
#2020-11-03|1645.69
#2020-11-04|1666.65
#2020-11-05|1711.33
#2020-11-06|1710.29
#2020-11-09|1821.54
#2020-11-10|1795.87
#2020-11-11|1795.45
#2020-11-12|1760.37
#2020-11-13|1800.82
#2020-11-16|1839.24
#2020-11-17|1835.47
#2020-11-18|1830.46
#2020-11-19|1837.72
#2020-11-20|1819.43
#2020-11-23|1844.92
#2020-11-24|1893.27
#2020-11-25|1884.50
#2020-11-26|1884.50
#2020-11-27|1888.08
#2020-11-30|1873.16
#2020-12-01|1881.28
#2020-12-02|1881.67
#2020-12-03|1908.45
#2020-12-04|1926.52
#2020-12-07|1915.35
#2020-12-08|1915.67
#2020-12-09|1900.51
#2020-12-10|1925.17
#2020-12-11|1895.08
#2020-12-14|1897.34
#2020-12-15|1931.86
#2020-12-16|1936.20
#2020-12-17|1947.49
#2020-12-18|1944.41
#2020-12-21|1927.16
#2020-12-22|1927.30
#2020-12-23|1948.77
#2020-12-24|1941.04
#2020-12-25|1941.04
#2020-12-28|1952.96
#2020-12-29|1951.46
#2020-12-30|1962.24
#2020-12-31|1970.27
#2021-01-01|1970.27
#2021-01-04|1904.81
#2021-01-05|1932.20
#2021-01-06|1952.36
#2021-01-07|1962.40
#2021-01-08|1989.89
#2021-01-11|1972.56
#2021-01-12|1967.63
#2021-01-13|1967.99
#2021-01-14|1972.10
#2021-01-15|1943.57
#2021-01-18|1943.57
#2021-01-19|1947.19
#2021-01-20|1979.74
#2021-01-21|1972.09
#2021-01-22|1953.39
#2021-01-25|1925.79
#2021-01-26|1920.72
#2021-01-27|1846.10
#2021-01-28|1890.37
#2021-01-29|1853.48
#2021-02-01|1874.59
#2021-02-02|1926.54
#2021-02-03|1929.76
#2021-02-04|1973.36
#2021-02-05|2002.65
#2021-02-08|2005.07
#2021-02-09|2004.27
#2021-02-10|2007.32
#2021-02-11|2002.46
#2021-02-12|2013.77
#2021-02-15|2013.77
#2021-02-16|2026.08
#2021-02-17|2018.74
#2021-02-18|2026.55
#2021-02-19|2049.82
#2021-02-22|2064.23
#2021-02-23|2082.24
#2021-02-24|2131.51
#2021-02-25|2062.03
#2021-02-26|2091.58
#2021-03-01|2109.27
#2021-03-02|2107.72
#2021-03-03|2087.56
#2021-03-04|2039.70
#2021-03-05|2053.23
#2021-03-08|2083.81
#2021-03-09|2097.03
#2021-03-10|2118.23
#2021-03-11|2133.58
#2021-03-12|2152.76
#2021-03-15|2202.27
#2021-03-16|2173.87
#2021-03-17|2210.01
#2021-03-18|2155.18
#2021-03-19|2151.62
#2021-03-22|2135.32
#2021-03-23|2089.30
#2021-03-24|2061.00
#2021-03-25|2104.62
#2021-03-26|2128.12
#2021-03-29|2108.44
#2021-03-30|2132.36
#2021-03-31|2125.73
#2021-04-01|2148.61
#2021-04-02|2148.61
#2021-04-05|2180.39
#2021-04-06|2213.85
#2021-04-07|2203.19
#2021-04-08|2209.62
#2021-04-09|2209.09
#2021-04-12|2191.93
#2021-04-13|2198.87
#2021-04-14|2197.77
#2021-04-15|2195.04
#2021-04-16|2207.26
#2021-04-19|2184.59
#2021-04-20|2140.27
#2021-04-21|2167.11
#2021-04-22|2156.23
#2021-04-23|2182.04
#2021-04-26|2185.64
#2021-04-27|2199.07
#2021-04-28|2190.87
#2021-04-29|2195.58
#2021-04-30|2194.61
#2021-05-03|2192.14
#2021-05-04|2157.92
#2021-05-05|2143.38
#2021-05-06|2118.26
#2021-05-07|2141.60
#2021-05-10|2123.98
#2021-05-11|2102.70
#2021-05-12|2034.05
#2021-05-13|2062.23
#2021-05-14|2121.22
#2021-05-17|2107.13
#2021-05-18|2109.68
#2021-05-19|2097.35
#2021-05-20|2116.44
#2021-05-21|2109.89
#2021-05-24|2143.32
#2021-05-25|2148.07
#2021-05-26|2173.06
#2021-05-27|2190.20
#2021-05-28|2185.16
#2021-05-31|2185.16
#2021-06-01|2186.00
#2021-06-02|2183.14
#2021-06-03|2145.77
#2021-06-04|2153.62
#2021-06-07|2159.46
#2021-06-08|2177.80
#2021-06-09|2158.85
#2021-06-10|2160.35
#2021-06-11|2173.84
#2021-06-14|2157.72
#2021-06-15|2145.03
#2021-06-16|2141.33
#2021-06-17|2124.95
#2021-06-18|2096.05
#2021-06-21|2132.55
#2021-06-22|2138.39
#2021-06-23|2136.91
#2021-06-24|2141.55
#2021-06-25|2150.31
#2021-06-28|2111.51
#2021-06-29|2101.70
#2021-06-30|2114.33
#2021-07-01|2132.83
#2021-07-02|2144.12
#2021-07-05|2144.12
#2021-07-06|2124.42
#2021-07-07|2109.34
#2021-07-08|2092.28
#2021-07-09|2127.44
#2021-07-12|2132.13
#2021-07-13|2108.34
#2021-07-14|2098.58
#2021-07-15|2084.60
#2021-07-16|2049.29
#2021-07-19|1999.46
#2021-07-20|2063.80
#2021-07-21|2123.80
#2021-07-22|2129.76
#2021-07-23|2145.06
#2021-07-26|2169.97
#2021-07-27|2169.59
#2021-07-28|2152.15
#2021-07-29|2157.79
#2021-07-30|2129.49
#2021-08-02|2115.14
#2021-08-03|2096.46
#2021-08-04|2071.13
#2021-08-05|2124.35
#2021-08-06|2117.83
#2021-08-09|2095.93
#2021-08-10|2103.63
#2021-08-11|2116.15
#2021-08-12|2109.03
#2021-08-13|2104.77
#2021-08-16|2091.91
#2021-08-17|2068.31
#2021-08-18|2056.95
#2021-08-19|2035.38
#2021-08-20|2049.03
#2021-08-23|2083.32
#2021-08-24|2124.88
#2021-08-25|2148.22
#2021-08-26|2125.90
#2021-08-27|2149.05
#2021-08-30|2125.91
#2021-08-31|2141.38
#2021-09-01|2139.16
#2021-09-02|2146.86
#2021-09-03|2130.14
#2021-09-06|2130.14
#2021-09-07|2136.35
#2021-09-08|2135.00
#2021-09-09|2155.79
#2021-09-10|2144.06
#2021-09-13|2158.51
#2021-09-14|2143.01
#2021-09-15|2137.39
#2021-09-16|2145.96
#2021-09-17|2137.64
#2021-09-20|2115.88
#2021-09-21|2110.68
#2021-09-22|2146.89
#2021-09-23|2189.57
#2021-09-24|2206.13
#2021-09-27|2213.05
#2021-09-28|2176.46
#2021-09-29|2160.36
#2021-09-30|2133.80
#2021-10-01|2201.61
#2021-10-04|2178.28
#2021-10-05|2178.78
#2021-10-06|2182.46
#2021-10-07|2195.71
#2021-10-08|2181.58
#2021-10-11|2170.64
#2021-10-12|2188.02
#2021-10-13|2170.64
#2021-10-14|2184.14
#2021-10-15|2180.02
#2021-10-18|2185.31
#2021-10-19|2171.09
#2021-10-20|2153.06
#2021-10-21|2168.10
#2021-10-22|2147.60
#2021-10-25|2150.12
#2021-10-26|2155.50
#2021-10-27|2155.58
#2021-10-28|2162.38
#2021-10-29|2140.51
#2021-11-01|2196.62
#2021-11-02|2179.17
#2021-11-03|2192.44
#2021-11-04|2190.52
#2021-11-05|2272.10
#2021-11-08|2256.52
#2021-11-09|2239.70
#2021-11-10|2208.02
#2021-11-11|2180.75
#2021-11-12|2185.27
#2021-11-15|2185.13
#2021-11-16|2174.84
#2021-11-17|2164.39
#2021-11-18|2154.71
#2021-11-19|2130.08
#2021-11-22|2119.68
#2021-11-23|2124.41
#2021-11-24|2129.36
#2021-11-25|2129.36
#2021-11-26|2036.82
#2021-11-29|2047.70
#2021-11-30|2005.02
#2021-12-01|1949.30
#2021-12-02|2027.30
#2021-12-03|1997.36
#2021-12-06|2078.78
#2021-12-07|2104.47
#2021-12-08|2135.74
#2021-12-09|2114.97
#2021-12-10|2116.36
#2021-12-13|2065.47
#2021-12-14|2050.86
#2021-12-15|2050.66
#2021-12-16|2029.66
#2021-12-17|2031.94
#2021-12-20|2024.89
#2021-12-21|2108.42
#2021-12-22|2132.26
#2021-12-23|2151.67
#2021-12-24|2151.67
#2021-12-27|2158.96
#2021-12-28|2156.46
#2021-12-29|2154.65
#2021-12-30|2156.36
#2021-12-31|2156.91
#2022-01-03|2173.02
#2022-01-04|2166.64
#2022-01-05|2114.31
#2022-01-06|2126.06
#2022-01-07|2127.32
#2022-01-10|2094.05
#2022-01-11|2110.89
#2022-01-12|2095.40
#2022-01-13|2089.04
#2022-01-14|2069.04
#2022-01-17|2069.04
#2022-01-18|2025.41
#2022-01-19|2003.13
#2022-01-20|1990.20
#2022-01-21|1968.95
#2022-01-24|1976.47
#2022-01-25|1961.98
#2022-01-26|1956.41
#2022-01-27|1922.78
#2022-01-28|1969.56
#2022-01-31|2022.34
#2022-02-01|2045.10
#2022-02-02|2030.03
#2022-02-03|2004.77
#2022-02-04|2014.13
#2022-02-07|2042.93
#2022-02-08|2084.12
#2022-02-09|2133.10
#2022-02-10|2120.15
#2022-02-11|2070.39
#2022-02-14|2067.12
#2022-02-15|2128.51
#2022-02-16|2142.55
#2022-02-17|2094.80
#2022-02-18|2076.88
#2022-02-21|2076.88
#2022-02-22|2044.53
#2022-02-23|1984.35
#2022-02-24|1991.35
#2022-02-25|2024.19
#2022-02-28|1990.23
#2022-03-01|1926.61
#2022-03-02|1969.55
#2022-03-03|1916.49
#2022-03-04|1861.81
#2022-03-07|1717.55
#2022-03-08|1752.35
#2022-03-09|1821.13
#2022-03-10|1833.15
#2022-03-11|1811.07
#2022-03-14|1781.72
#2022-03-15|1846.56
#2022-03-16|1930.96
#2022-03-17|1929.64
#2022-03-18|1960.07
#2022-03-21|1921.89
#2022-03-22|1946.60
#2022-03-23|1914.98
#2022-03-24|1960.73
#2022-03-25|1956.67
#2022-03-28|1969.76
#2022-03-29|2029.84
#2022-03-30|2013.08
#2022-03-31|2007.79
#2022-04-01|2010.23
#2022-04-04|2009.16
#2022-04-05|1976.03
#2022-04-06|1929.45
#2022-04-07|1924.05
#2022-04-08|1898.60
#2022-04-11|1893.31
#2022-04-12|1896.20
#2022-04-13|1964.23
#2022-04-14|1965.62
#2022-04-15|1965.62
#2022-04-18|1954.26
#2022-04-19|2004.80
#2022-04-20|1999.67
#2022-04-21|1972.61
#2022-04-22|1935.29
#2022-04-25|1957.44
#2022-04-26|1891.95
#2022-04-27|1907.44
#2022-04-28|1955.04
#2022-04-29|1898.48
#2022-05-02|1900.69
#2022-05-03|1866.26
#2022-05-04|1918.12
#2022-05-05|1857.40
#2022-05-06|1831.48
#2022-05-09|1729.29
#2022-05-10|1737.82
#2022-05-11|1708.75
#2022-05-12|1700.00
#2022-05-13|1761.57
#2022-05-16|1725.48
#2022-05-17|1759.82
#2022-05-18|1680.82
#2022-05-19|1694.02
#2022-05-20|1700.00
#2022-05-23|1711.41
#2022-05-24|1673.00
#2022-05-25|1713.34
#2022-05-26|1781.07
#2022-05-27|1823.93
#2022-05-30|1823.93
#2022-05-31|1821.72
#2022-06-01|1789.52
#2022-06-02|1836.65
#2022-06-03|1815.74
#2022-06-06|1828.22
#2022-06-07|1835.23
#2022-06-08|1814.68
#2022-06-09|1768.38
#2022-06-10|1692.77
#2022-06-13|1610.96
#2022-06-14|1602.60
#2022-06-15|1629.58
#2022-06-16|1547.44
#2022-06-17|1575.76
#2022-06-20|1575.76
#2022-06-21|1588.73
#2022-06-22|1583.25
#2022-06-23|1579.02
#2022-06-24|1653.64
#2022-06-27|1641.53
#2022-06-28|1610.76
#2022-06-29|1597.42
#2022-06-30|1578.16
#2022-07-01|1614.13
#2022-07-04|1614.13
#2022-07-05|1631.37
#2022-07-06|1606.59
#2022-07-07|1632.58
#2022-07-08|1621.36
#2022-07-11|1595.26
#2022-07-12|1607.23
#2022-07-13|1610.71
#2022-07-14|1594.64
#2022-07-15|1627.56
#2022-07-18|1640.51
#2022-07-19|1695.21
#2022-07-20|1714.74
#2022-07-21|1702.73
#2022-07-22|1686.15
#2022-07-25|1677.67
#2022-07-26|1663.40
#2022-07-27|1724.15
#2022-07-28|1744.55
#2022-07-29|1750.38
#2022-08-01|1751.45
#2022-08-02|1753.59
#2022-08-03|1782.92
#2022-08-04|1778.58
#2022-08-05|1765.35
#2022-08-08|1772.14
#2022-08-09|1763.66
#2022-08-10|1801.78
#2022-08-11|1806.75
#2022-08-12|1841.18
#2022-08-15|1852.91
#2022-08-16|1867.00
#2022-08-17|1844.69
#2022-08-18|1846.81
#2022-08-19|1807.18
#2022-08-22|1760.06
#2022-08-23|1762.58
#2022-08-24|1780.60
#2022-08-25|1805.95
#2022-08-26|1743.06
#2022-08-29|1736.18
#2022-08-30|1716.37
#2022-08-31|1712.51
#2022-09-01|1720.04
#2022-09-02|1707.74
#2022-09-05|1707.74
#2022-09-06|1706.93
#2022-09-07|1757.51
#2022-09-08|1777.47
#2022-09-09|1803.18
#2022-09-12|1821.14
#2022-09-13|1762.31
#2022-09-14|1801.03
#2022-09-15|1798.11
#2022-09-16|1760.97
#2022-09-19|1779.47
#2022-09-20|1764.96
#2022-09-21|1706.52
#2022-09-22|1639.78
#2022-09-23|1613.04
#2022-09-26|1604.97
#2022-09-27|1602.80
#2022-09-28|1642.58
#2022-09-29|1610.75
#2022-09-30|1577.32
#2022-10-03|1599.84
#2022-10-04|1669.71
#2022-10-05|1672.17
#2022-10-06|1651.40
#2022-10-07|1622.91
#2022-10-10|1612.17
#2022-10-11|1598.89
#2022-10-12|1622.83
#2022-10-13|1659.21
#2022-10-14|1631.44
#2022-10-17|1674.39
#2022-10-18|1699.15
#2022-10-19|1690.78
#2022-10-20|1682.93
#2022-10-21|1721.80
#2022-10-24|1707.14
#2022-10-25|1734.00
#2022-10-26|1725.82
#2022-10-27|1738.18
#2022-10-28|1784.30
#2022-10-31|1774.96
#2022-11-01|1780.66
#2022-11-02|1721.40
#2022-11-03|1721.24
#2022-11-04|1759.80
#2022-11-07|1754.20
#2022-11-08|1774.38
#2022-11-09|1760.29
#2022-11-10|1831.94
#2022-11-11|1856.41
#2022-11-14|1842.45
#2022-11-15|1853.14
#2022-11-16|1846.89
#2022-11-17|1828.75
#2022-11-18|1834.88
#2022-11-21|1826.51
#2022-11-22|1839.15
#2022-11-23|1846.76
#2022-11-24|1846.76
#2022-11-25|1857.15
#2022-11-28|1836.43
#2022-11-29|1848.99
#2022-11-30|1896.51
#2022-12-01|1899.02
#2022-12-02|1902.70
#2022-12-05|1881.05
#2022-12-06|1858.76
#2022-12-07|1830.04
#2022-12-08|1857.44
#2022-12-09|1847.10
#2022-12-12|1878.09
#2022-12-13|1862.89
#2022-12-14|1855.02
#2022-12-15|1818.15
#2022-12-16|1791.49
#2022-12-19|1766.91
#2022-12-20|1773.76
#2022-12-21|1780.84
#2022-12-22|1755.67
#2022-12-23|1768.73
#2022-12-26|1768.73
#2022-12-27|1764.37
#2022-12-28|1737.99
#2022-12-29|1765.91
#2022-12-30|1761.30
#2023-01-02|1761.30
#2023-01-03|1761.67
#2023-01-04|1807.76
#2023-01-05|1805.57
#2023-01-06|1847.20
#2023-01-09|1850.30
#2023-01-10|1869.89
#2023-01-11|1889.89
#2023-01-12|1907.92
#2023-01-13|1929.90
#2023-01-16|1929.90
#2023-01-17|1942.63
#2023-01-18|1907.27
#2023-01-19|1897.11
#2023-01-20|1932.60
#2023-01-23|1955.23
#2023-01-24|1956.56
#2023-01-25|1967.97
#2023-01-26|1991.19
#2023-01-27|1997.26
#2023-01-30|1973.25
#2023-01-31|1987.90
#2023-02-01|2003.34
#2023-02-02|2010.48
#2023-02-03|1994.72
#2023-02-06|2000.35
#2023-02-07|2017.85
#2023-02-08|1990.10
#2023-02-09|1982.10
#2023-02-10|1956.91
#2023-02-13|1994.15
#2023-02-14|2014.11
#2023-02-15|2040.80
#2023-02-16|2017.61
#2023-02-17|2009.05
#2023-02-20|2009.05
#2023-02-21|1976.92
#2023-02-22|1976.79
#2023-02-23|1966.64
#2023-02-24|1939.95
#2023-02-27|1955.31
#2023-02-28|1957.56
#2023-03-01|1957.60
#2023-03-02|1982.24
#2023-03-03|2006.24
#2023-03-06|2009.66
#2023-03-07|1990.33
#2023-03-08|1986.43
#2023-03-09|1934.62
#2023-03-10|1913.03
#2023-03-13|1889.64
#2023-03-14|1902.57
#2023-03-15|1874.88
#2023-03-16|1908.72
#2023-03-17|1883.95
#2023-03-20|1905.87
#2023-03-21|1935.26
#2023-03-22|1904.31
#2023-03-23|1895.96
#2023-03-24|1885.77
#2023-03-27|1898.08
#2023-03-28|1910.87
#2023-03-29|1938.82
#2023-03-30|1955.89
#2023-03-31|1989.74
#2023-04-03|1989.62
#2023-04-04|1976.97
#2023-04-05|1962.81
#2023-04-06|1958.70
#2023-04-07|1958.70
#2023-04-10|1965.83
#2023-04-11|1980.08
#2023-04-12|1959.82
#2023-04-13|1992.08
#2023-04-14|1998.43
#2023-04-17|2014.77
#2023-04-18|2031.45
#2023-04-19|2034.85
#2023-04-20|2025.64
#2023-04-21|2036.14
#2023-04-24|2038.63
#2023-04-25|2012.75
#2023-04-26|2010.98
#2023-04-27|2039.02
#2023-04-28|2071.12
#2023-05-01|2085.10
#2023-05-02|2089.76
#2023-05-03|2042.91
#2023-05-04|2023.07
#2023-05-05|2050.07
#2023-05-08|2065.53
#2023-05-09|2067.73
#2023-05-10|2049.62
#2023-05-11|2036.12
#2023-05-12|2027.30
#2023-05-15|2040.06
#2023-05-16|2026.54
#2023-05-17|2054.85
#2023-05-18|2085.33
#2023-05-19|2070.13
#2023-05-22|2044.16
#2023-05-23|2001.63
#2023-05-24|1991.56
#2023-05-25|1993.62
#2023-05-26|1998.18
#2023-05-29|1998.18
#2023-05-30|1982.93
#2023-05-31|1981.13
#2023-06-01|2002.73
#2023-06-02|2050.08
#2023-06-05|2051.05
#2023-06-06|2059.54
#2023-06-07|2045.21
#2023-06-08|2055.07
#2023-06-09|2052.40
#2023-06-12|2081.51
#2023-06-13|2097.23
#2023-06-14|2100.98
#2023-06-15|2117.07
#2023-06-16|2112.38
#2023-06-19|2112.38
#2023-06-20|2103.73
#2023-06-21|2113.19
#2023-06-22|2107.25
#2023-06-23|2075.41
#2023-06-26|2071.35
#2023-06-27|2116.38
#2023-06-28|2122.51
#2023-06-29|2131.49
#2023-06-30|2163.45
#2023-07-03|2164.54
#2023-07-04|2164.54
#2023-07-05|2153.71
#2023-07-06|2125.15
#2023-07-07|2135.91
#2023-07-10|2179.22
#2023-07-11|2193.23
#2023-07-12|2197.66
#2023-07-13|2206.00
#2023-07-14|2197.77
#2023-07-17|2213.10
#2023-07-18|2230.06
#2023-07-19|2225.01
#2023-07-20|2218.64
#2023-07-21|2231.89
#2023-07-24|2219.61
#2023-07-25|2214.83
#2023-07-26|2217.14
#2023-07-27|2203.21
#2023-07-28|2218.21
#2023-07-31|2223.68
#2023-08-01|2200.88
#2023-08-02|2179.13
#2023-08-03|2156.11
#2023-08-04|2162.88
#2023-08-07|2203.31
#2023-08-08|2194.75
#2023-08-09|2176.44
#2023-08-10|2184.69
#2023-08-11|2174.51
#2023-08-14|2177.08
#2023-08-15|2154.08
#2023-08-16|2137.86
#2023-08-17|2100.78
#2023-08-18|2094.27
#2023-08-21|2086.26
#2023-08-22|2095.10
#2023-08-23|2106.03
#2023-08-24|2082.70
#2023-08-25|2091.95
#2023-08-28|2104.95
#2023-08-29|2131.72
#2023-08-30|2135.32
#2023-08-31|2121.09
#2023-09-01|2129.31
#2023-09-04|2129.31
#2023-09-05|2117.62
#2023-09-06|2106.66
#2023-09-07|2100.24
#2023-09-08|2114.36
#2023-09-11|2120.21
#2023-09-12|2122.10
#2023-09-13|2106.25
#2023-09-14|2133.29
#2023-09-15|2105.88
#2023-09-18|2098.67
#2023-09-19|2085.46
#2023-09-20|2072.33
#2023-09-21|2024.82
#2023-09-22|2020.96
#2023-09-25|2013.27
#2023-09-26|1996.45
#2023-09-27|1993.92
#2023-09-28|2017.98
#2023-09-29|2006.19
#2023-10-02|1992.54
#2023-10-03|1944.17
#2023-10-04|1967.17
#2023-10-05|1957.72
#2023-10-06|1959.40
#2023-10-09|1951.88
#2023-10-10|1976.58
#2023-10-11|1971.99
#2023-10-12|1941.83
#2023-10-13|1920.74
#2023-10-16|1948.60
#2023-10-17|1960.29
#2023-10-18|1932.91
#2023-10-19|1924.67
#2023-10-20|1904.98
#2023-10-23|1912.94
#2023-10-24|1930.12
#2023-10-25|1911.77
#2023-10-26|1889.76
#2023-10-27|1885.61
#2023-10-30|1914.34
#2023-10-31|1921.44
#2023-11-01|1918.46
#2023-11-02|1970.19
#2023-11-03|2022.61
#2023-11-06|2030.52
#2023-11-07|2043.91
#2023-11-08|2043.25
#2023-11-09|2027.32
#2023-11-10|2057.45
#2023-11-13|2064.13
#2023-11-14|2113.46
#2023-11-15|2115.28
#2023-11-16|2127.92
#2023-11-17|2132.83
#2023-11-20|2142.61
#2023-11-21|2135.57
#2023-11-22|2147.28
#2023-11-23|2147.28
#2023-11-24|2143.02
#2023-11-27|2138.94
#2023-11-28|2128.85
#2023-11-29|2117.88
#2023-11-30|2127.63
#2023-12-01|2170.37
#2023-12-04|2162.87
#2023-12-05|2142.62
#2023-12-06|2158.68
#2023-12-07|2181.16
#2023-12-08|2190.13
#2023-12-11|2225.48
#2023-12-12|2239.32
#2023-12-13|2261.79
#2023-12-14|2262.47
#2023-12-15|2251.00
#2023-12-18|2258.91
#2023-12-19|2277.82
#2023-12-20|2234.60
#2023-12-21|2267.55
#2023-12-22|2268.92
#2023-12-25|2268.92
#2023-12-26|2272.05
#2023-12-27|2269.32
#2023-12-28|2275.06
#2023-12-29|2270.96
#2024-01-01|2270.96
#2024-01-02|2242.08
#2024-01-03|2206.77
#2024-01-04|2209.27
#2024-01-05|2216.96
#2024-01-08|2250.06
#2024-01-09|2243.98
#2024-01-10|2254.26
#2024-01-11|2256.79
#2024-01-12|2227.22
#2024-01-15|2227.22
#2024-01-16|2225.64
#2024-01-17|2220.45
#2024-01-18|2258.86
#2024-01-19|2282.24
#2024-01-22|2267.44
#2024-01-23|2272.07
#2024-01-24|2270.86
#2024-01-25|2284.12
#2024-01-26|2278.73
#2024-01-29|2303.07
#2024-01-30|2301.72
#2024-01-31|2274.78
#2024-02-01|2308.54
#2024-02-02|2306.89
#2024-02-05|2278.74
#2024-02-06|2297.97
#2024-02-07|2323.71
#2024-02-08|2357.89
#2024-02-09|2337.03
#2024-02-12|2345.73
#2024-02-13|2307.50
#2024-02-14|2318.28
#2024-02-15|2345.40
#2024-02-16|2332.55
#2024-02-19|2332.55
#2024-02-20|2322.80
#2024-02-21|2335.18
#2024-02-22|2381.49
#2024-02-23|2359.39
#2024-02-26|2343.96
#2024-02-27|2348.48
#2024-02-28|2352.68
#2024-02-29|2367.22
#2024-03-01|2361.01
#2024-03-04|2351.25
#2024-03-05|2347.73
#2024-03-06|2355.02
#2024-03-07|2359.15
#2024-03-08|2364.04
#2024-03-11|2368.84
#2024-03-12|2377.28
#2024-03-13|2359.15
#2024-03-14|2348.12
#2024-03-15|2321.42
#2024-03-18|2333.69
#2024-03-19|2353.37
#2024-03-20|2393.41
#2024-03-21|2401.92
#2024-03-22|2392.51
#2024-03-25|2383.14
#2024-03-26|2395.62
#2024-03-27|2415.18
#2024-03-28|2407.71
#2024-03-29|2407.71
#2024-04-01|2397.60
#2024-04-02|2367.48
#2024-04-03|2369.87
#2024-04-04|2328.90
#2024-04-05|2344.41
#2024-04-08|2350.94
#2024-04-09|2354.43
#2024-04-10|2337.00
#2024-04-11|2356.89
#2024-04-12|2309.54
#2024-04-15|2293.23
#2024-04-16|2288.37
#2024-04-17|2292.58
#2024-04-18|2290.80
#2024-04-19|2280.75
#2024-04-22|2306.32
#2024-04-23|2332.33
#2024-04-24|2340.23
#2024-04-25|2346.92
#2024-04-26|2349.15
#2024-04-29|2355.80
#2024-04-30|2322.77
#2024-05-01|2271.68
#2024-05-02|2286.48
#2024-05-03|2284.04
#2024-05-06|2307.83
#2024-05-07|2293.43
#2024-05-08|2298.77
#2024-05-09|2314.39
#2024-05-10|2330.71
#2024-05-13|2318.65
#2024-05-14|2317.54
#2024-05-15|2326.66
#2024-05-16|2325.32
#2024-05-17|2327.79
#2024-05-20|2331.37
#2024-05-21|2324.79
#2024-05-22|2318.50
#2024-05-23|2268.89
#2024-05-24|2289.62
#2024-05-27|2289.62
#2024-05-28|2268.89
#2024-05-29|2233.93
#2024-05-30|2246.57
#2024-05-31|2279.22
#2024-06-03|2291.11
#2024-06-04|2305.28
#2024-06-05|2312.32
#2024-06-06|2314.94
#2024-06-07|2303.52
#2024-06-10|2304.29
#2024-06-11|2293.73
#2024-06-12|2319.47
#2024-06-13|2320.40
#2024-06-14|2301.59
#2024-06-17|2341.76
#2024-06-18|2340.57
#2024-06-19|2340.57
#2024-06-20|2332.67
#2024-06-21|2346.04
#2024-06-24|2346.62
#2024-06-25|2350.43
#2024-06-26|2344.33
#2024-06-27|2342.41
#2024-06-28|2333.59
#2024-07-01|2295.08
#2024-07-02|2292.60
#2024-07-03|2296.37
#2024-07-04|2296.37
#2024-07-05|2294.85
#2024-07-08|2282.67
#2024-07-09|2265.53
#2024-07-10|2282.11
#2024-07-11|2278.24
#2024-07-12|2300.87
#2024-07-15|2296.70
#2024-07-16|2351.00
#2024-07-17|2311.52
#2024-07-18|2274.92
#2024-07-19|2293.12
#2024-07-22|2288.42
#2024-07-23|2276.68
#2024-07-24|2226.09
#2024-07-25|2193.14
#2024-07-26|2206.30
#2024-07-29|2240.32
#2024-07-30|2255.41
#2024-07-31|2255.04
#2024-08-01|2208.20
#2024-08-02|2157.02
#2024-08-05|2116.93
#2024-08-06|2158.85
#2024-08-07|2119.69
#2024-08-08|2158.53
#2024-08-09|2162.57
#2024-08-12|2161.56
#2024-08-13|2223.42
#2024-08-14|2218.57
#2024-08-15|2267.63
#2024-08-16|2264.57
#2024-08-19|2294.25
#2024-08-20|2281.78
#2024-08-21|2305.58
#2024-08-22|2297.88
#2024-08-23|2328.01
#2024-08-26|2323.87
#2024-08-27|2355.03
#2024-08-28|2334.43
#2024-08-29|2337.80
#2024-08-30|2349.46
#2024-09-02|2349.46
#2024-09-03|2310.72
#2024-09-04|2312.89
#2024-09-05|2311.17
#2024-09-06|2299.38
#2024-09-09|2327.13
#2024-09-10|2324.58
#2024-09-11|2350.99
#2024-09-12|2373.88
#2024-09-13|2392.52
#2024-09-16|2403.31
#2024-09-17|2421.87
#2024-09-18|2412.87
#2024-09-19|2447.21
#2024-09-20|2451.96
#2024-09-23|2460.28
#2024-09-24|2477.90
#2024-09-25|2476.35
#2024-09-26|2524.26
#2024-09-27|2519.07
#2024-09-30|2506.58
#2024-10-01|2484.52
#2024-10-02|2489.12
#2024-10-03|2476.31
#2024-10-04|2515.93
#2024-10-07|2501.76
#2024-10-08|2522.01
#2024-10-09|2548.66
#2024-10-10|2535.91
#2024-10-11|2557.59
#2024-10-14|2569.89
#2024-10-15|2579.66
#2024-10-16|2595.70
#2024-10-17|2602.31
#2024-10-18|2615.73
#2024-10-21|2607.12
#2024-10-22|2610.64
#2024-10-23|2558.98
#2024-10-24|2572.40
#2024-10-25|2561.18
#2024-10-28|2590.66
#2024-10-29|2604.60
#2024-10-30|2579.71
#2024-10-31|2575.68
#2024-11-01|2603.73
#2024-11-04|2582.23
#2024-11-05|2616.02
#2024-11-06|2682.72
#2024-11-07|2683.86
#2024-11-08|2697.82
#2024-11-11|2743.54
#2024-11-12|2726.52
#2024-11-13|2721.80
#2024-11-14|2719.24
#2024-11-15|2690.59
#2024-11-18|2701.77
#2024-11-19|2698.90
#2024-11-20|2709.77
#2024-11-21|2738.37
#2024-11-22|2761.72
#2024-11-25|2783.05
#2024-11-26|2788.83
#2024-11-27|2779.41
#2024-11-28|2779.41
#2024-11-29|2786.39
#2024-12-02|2782.20
#2024-12-03|2778.70
#2024-12-04|2812.73
#2024-12-05|2830.04
#2024-12-06|2834.18
#2024-12-09|2788.99
#2024-12-10|2791.17
#2024-12-11|2806.86
#2024-12-12|2791.25
#2024-12-13|2763.61
#2024-12-16|2745.43
#2024-12-17|2734.98
#2024-12-18|2643.60
#2024-12-19|2662.60
#2024-12-20|2698.15
#2024-12-23|2693.68
#2024-12-24|2723.51
#2024-12-25|2723.51
#2024-12-26|2724.56
#2024-12-27|2700.84
#2024-12-30|2671.89
#2024-12-31|2669.42
#2025-01-01|2669.42
#2025-01-02|2660.08
#2025-01-03|2670.46
#2025-01-06|2661.99
#2025-01-07|2631.65
#2025-01-08|2639.86
#2025-01-09|2639.86
#2025-01-10|2617.50
#2025-01-13|2621.39
#2025-01-14|2632.51
#2025-01-15|2645.24
#2025-01-16|2655.73
#2025-01-17|2673.03
#2025-01-20|2673.03
#2025-01-21|2674.71
#2025-01-22|2653.09
#2025-01-23|2682.57
#2025-01-24|2667.46
#2025-01-27|2695.98
#2025-01-28|2718.13
#2025-01-29|2751.81
#2025-01-30|2778.05
#2025-01-31|2747.25
#2025-02-03|2738.56
#2025-02-04|2759.45
#2025-02-05|2759.34
#2025-02-06|2800.22
#2025-02-07|2812.03
#2025-02-10|2829.91
#2025-02-11|2800.55
#2025-02-12|2833.18
#2025-02-13|2842.07
#2025-02-14|2870.53
#2025-02-17|2870.53
#2025-02-18|2866.78
#2025-02-19|2851.26
#2025-02-20|2821.37
#2025-02-21|2753.60
#2025-02-24|2774.30
#2025-02-25|2776.53
#2025-02-26|2774.25
#2025-02-27|2753.15
#2025-02-28|2786.30
#2025-03-03|2756.66
#2025-03-04|2710.75
#2025-03-05|2733.84
#2025-03-06|2647.00
#2025-03-07|2655.55
#2025-03-10|2572.40
#2025-03-11|2515.15
#2025-03-12|2494.86
#2025-03-13|2439.13
#2025-03-14|2500.52
#2025-03-17|2543.09
#2025-03-18|2496.78
#2025-03-19|2552.66
#2025-03-20|2550.98
#2025-03-21|2539.89
#2025-03-24|2579.15
#2025-03-25|2582.74
#2025-03-26|2591.22
#2025-03-27|2575.40
#2025-03-28|2508.33
#2025-03-31|2514.69
#2025-04-01|2528.82
#2025-04-02|2551.53
#2025-04-03|2416.09
#2025-04-04|2286.54
#2025-04-07|2268.20
#2025-04-08|2241.22
#2025-04-09|2460.47
#2025-04-10|2374.85
#2025-04-11|2398.10
#2025-04-14|2402.04
#2025-04-15|2397.85
#2025-04-16|2360.35
#2025-04-17|2375.18
#2025-04-18|2375.18
#2025-04-21|2327.86
#2025-04-22|2397.52
#2025-04-23|2442.45
#2025-04-24|2468.25
#2025-04-25|2477.61
#2025-04-28|2487.73
#2025-04-29|2491.51
#2025-04-30|2494.90
#2025-05-01|2502.66
#2025-05-02|2555.53
#2025-05-05|2546.71
#2025-05-06|2545.04
#2025-05-07|2568.47
#2025-05-08|2578.66
#2025-05-09|2557.66
#2025-05-12|2639.92
#2025-05-13|2664.21
#2025-05-14|2656.96
#2025-05-15|2665.16
#2025-05-16|2692.25
#2025-05-19|2696.00
#2025-05-20|2663.08
#2025-05-21|2608.14
#2025-05-22|2615.07
#2025-05-23|2610.93
#2025-05-26|2610.93
#2025-05-27|2669.83
#2025-05-28|2650.40
#2025-05-29|2644.30
#2025-05-30|2653.15
#2025-06-02|2658.50
#2025-06-03|2668.76
#2025-06-04|2685.45
#2025-06-05|2681.94
#2025-06-06|2718.49
#2025-06-09|2705.36
#2025-06-10|2697.97
#2025-06-11|2697.36
#2025-06-12|2684.59
#2025-06-13|2626.78
#2025-06-16|2662.88
#2025-06-17|2624.10
#2025-06-18|2628.66
#2025-06-19|2628.66
#2025-06-20|2638.29
#2025-06-23|2657.75
#2025-06-24|2696.43
#2025-06-25|2676.87
#2025-06-26|2704.19
#2025-06-27|2750.19
#2025-06-30|2762.50
#2025-07-01|2802.42
#2025-07-02|2800.16
#2025-07-03|2816.36
#2025-07-04|2816.36
#2025-07-07|2802.89
#2025-07-08|2802.58
#2025-07-09|2805.81
#2025-07-10|2861.26
#2025-07-11|2845.84
#2025-07-14|2859.86
#2025-07-15|2818.93
#2025-07-16|2816.04
#2025-07-17|2835.02
#2025-07-18|2837.03
#2025-07-21|2816.87
#2025-07-22|2853.50
#2025-07-23|2852.62
#2025-07-24|2792.63
#2025-07-25|2818.95
#2025-07-28|2810.73
#2025-07-29|2781.80
#2025-07-30|2786.79
#2025-07-31|2735.56
#2025-08-01|2692.29
#2025-08-04|2731.61
#2025-08-05|2706.63
#2025-08-06|2732.84
#2025-08-07|2716.15
#2025-08-08|2699.48
#2025-08-11|2690.75
#2025-08-12|2751.42
#2025-08-13|2778.21
#2025-08-14|2774.21
#2025-08-15|2774.49
#2025-08-18|2794.10
#2025-08-19|2802.71
#2025-08-20|2791.51
#2025-08-21|2787.12
#2025-08-22|2847.96
#2025-08-25|2825.41
#2025-08-26|2837.49
#2025-08-27|2841.54
#2025-08-28|2854.68
#2025-08-29|2846.96
#2025-09-01|2846.96
#2025-09-02|2831.62
#2025-09-03|2827.51
#2025-09-04|2831.35
#2025-09-05|2804.10
#2025-09-08|2808.55
#2025-09-09|2792.35
#2025-09-10|2765.40
#2025-09-11|2793.16
#2025-09-12|2760.62
#2025-09-15|2748.51
#2025-09-16|2743.22
#2025-09-17|2746.54
#2025-09-18|2733.13
#2025-09-19|2740.29
#2025-09-22|2741.68
#2025-09-23|2740.20
#2025-09-24|2728.47
#2025-09-25|2718.29
#2025-09-26|2734.71
#2025-09-29|2732.87
#2025-09-30|2687.88
#2025-10-01|2668.37
#2025-10-02|2689.80
#2025-10-03|2689.57
#2025-10-06|2674.86
#2025-10-07|2635.39
#2025-10-08|2623.15
#2025-10-09|2630.38
#2025-10-10|2597.80
#2025-10-13|2633.75
#2025-10-14|2682.02
#2025-10-15|2671.39
#2025-10-16|2636.66
#2025-10-17|2663.24
#2025-10-20|2678.76
#2025-10-21|2718.42
#2025-10-22|2714.86
#2025-10-23|2686.69
#2025-10-24|2690.00
#2025-10-27|2709.58
#2025-10-28|2645.15
#2025-10-29|2617.91
#2025-10-30|2581.39
#2025-10-31|2568.87
#2025-11-03|2565.22
#2025-11-04|2538.37
#2025-11-05|2567.23
#2025-11-06|2541.91
#2025-11-07|2594.90
#2025-11-10|2601.85
#2025-11-11|2624.90
#2025-11-12|2654.32
#2025-11-13|2612.10
#2025-11-14|2596.70
#2025-11-17|2531.31
#2025-11-18|2535.73
#2025-11-19|2525.02
#2025-11-20|2499.70
#2025-11-21|2581.38
#2025-11-24|2569.45
#2025-11-25|2640.12
#2025-11-26|2655.36
#2025-11-27|2655.36
#2025-11-28|2662.12
#2025-12-01|2641.65
#2025-12-02|2659.08
#2025-12-03|2684.75
#2025-12-04|2662.30
#2025-12-05|2681.28
#2025-12-08|2666.47
#2025-12-09|2664.42
#2025-12-10|2699.80
#2025-12-11|2736.53
#2025-12-12|2757.75
#2025-12-15|2800.71
#2025-12-16|2784.41
#2025-12-17|2792.82
#2025-12-18|2812.50
#2025-12-19|2829.48
#2025-12-22|2843.68
#2025-12-23|2814.36
#2025-12-24|2826.20
#2025-12-25|2826.20
#2025-12-26|2816.92
#2025-12-29|2799.65
#2025-12-30|2793.04
#2025-12-31|2769.76
#2026-01-01|2769.76
#2026-01-02|2776.66
#2026-01-05|2790.75
#2026-01-06|2832.53
#2026-01-07|2825.71
#2026-01-08|2855.96
#2026-01-09|2870.01
#2026-01-12|2850.95
#2026-01-13|2836.62
#2026-01-14|2804.80
#2026-01-15|2829.09
#2026-01-16|2796.68
#2026-01-19|2796.68
#2026-01-20|2736.36
#2026-01-21|2781.59
#2026-01-22|2784.47
#2026-01-23|2782.18
#2026-01-26|2781.86
#2026-01-27|2771.47
#2026-01-28|2757.41
#2026-01-29|2804.22
#2026-01-30|2759.31
#2026-02-02|2806.86
#2026-02-03|2755.39
#2026-02-04|2791.29
#2026-02-05|2753.51
#2026-02-06|2825.11
#2026-02-09|2800.92
#2026-02-10|2817.66
#2026-02-11|2793.20
#2026-02-12|2763.73
#2026-02-13|2727.53
#2026-02-16|2727.53
#2026-02-17|2762.49
#2026-02-18|2782.59
#2026-02-19|2729.36
#2026-02-20|2756.52
#2026-02-23|2699.14
#2026-02-24|2739.85
#2026-02-25|2765.73
#2026-02-26|2810.44
#2026-02-27|2779.56
#2026-03-02|2719.75
#2026-03-03|2720.20