Table Data - Nasdaq US Aerospace and Defense Large Mid Cap NTR Index
| Title | Nasdaq US Aerospace and Defense Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB502010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-05 |
| Last Updated | 2025-12-05 10:48 PM CST |
| Notes | For more information about this series, see: NQUSB502010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 267.01 |
| 2001-04-02 | 267.06 |
| 2001-04-03 | 263.11 |
| 2001-04-04 | 264.15 |
| 2001-04-05 | 273.90 |
| 2001-04-06 | 270.86 |
| 2001-04-09 | 273.86 |
| 2001-04-10 | 280.37 |
| 2001-04-11 | 276.80 |
| 2001-04-12 | 283.52 |
| 2001-04-13 | . |
| 2001-04-16 | 281.05 |
| 2001-04-17 | 283.56 |
| 2001-04-18 | 288.97 |
| 2001-04-19 | 286.17 |
| 2001-04-20 | 285.78 |
| 2001-04-23 | 281.25 |
| 2001-04-24 | 284.37 |
| 2001-04-25 | 282.46 |
| 2001-04-26 | 286.29 |
| 2001-04-27 | 289.63 |
| 2001-04-30 | 288.36 |
| 2001-05-01 | 293.88 |
| 2001-05-02 | 295.23 |
| 2001-05-03 | 292.95 |
| 2001-05-04 | 294.58 |
| 2001-05-07 | 294.42 |
| 2001-05-08 | 293.54 |
| 2001-05-09 | 293.80 |
| 2001-05-10 | 297.60 |
| 2001-05-11 | 298.75 |
| 2001-05-14 | 300.53 |
| 2001-05-15 | 301.00 |
| 2001-05-16 | 305.99 |
| 2001-05-17 | 312.98 |
| 2001-05-18 | 314.73 |
| 2001-05-21 | 315.14 |
| 2001-05-22 | 313.98 |
| 2001-05-23 | 308.20 |
| 2001-05-24 | 304.60 |
| 2001-05-25 | 299.40 |
| 2001-05-28 | . |
| 2001-05-29 | 299.59 |
| 2001-05-30 | 299.69 |
| 2001-05-31 | 299.97 |
| 2001-06-01 | 303.71 |
| 2001-06-04 | 306.81 |
| 2001-06-05 | 310.09 |
| 2001-06-06 | 305.23 |
| 2001-06-07 | 304.34 |
| 2001-06-08 | 299.63 |
| 2001-06-11 | 298.50 |
| 2001-06-12 | 301.32 |
| 2001-06-13 | 299.90 |
| 2001-06-14 | 290.93 |
| 2001-06-15 | 290.74 |
| 2001-06-18 | 295.16 |
| 2001-06-19 | 286.82 |
| 2001-06-20 | 284.87 |
| 2001-06-21 | 277.72 |
| 2001-06-22 | 272.75 |
| 2001-06-25 | 272.16 |
| 2001-06-26 | 273.09 |
| 2001-06-27 | 273.36 |
| 2001-06-28 | 274.09 |
| 2001-06-29 | 271.25 |
| 2001-07-02 | 269.18 |
| 2001-07-03 | 270.95 |
| 2001-07-04 | . |
| 2001-07-05 | 269.64 |
| 2001-07-06 | 267.13 |
| 2001-07-09 | 263.81 |
| 2001-07-10 | 264.25 |
| 2001-07-11 | 261.43 |
| 2001-07-12 | 269.97 |
| 2001-07-13 | 272.12 |
| 2001-07-16 | 272.78 |
| 2001-07-17 | 275.69 |
| 2001-07-18 | 276.93 |
| 2001-07-19 | 279.07 |
| 2001-07-20 | 279.61 |
| 2001-07-23 | 276.59 |
| 2001-07-24 | 272.29 |
| 2001-07-25 | 274.73 |
| 2001-07-26 | 278.46 |
| 2001-07-27 | 279.29 |
| 2001-07-30 | 277.28 |
| 2001-07-31 | 280.66 |
| 2001-08-01 | 281.23 |
| 2001-08-02 | 280.12 |
| 2001-08-03 | 280.23 |
| 2001-08-06 | 278.41 |
| 2001-08-07 | 278.62 |
| 2001-08-08 | 273.76 |
| 2001-08-09 | 275.57 |
| 2001-08-10 | 278.60 |
| 2001-08-13 | 276.34 |
| 2001-08-14 | 274.86 |
| 2001-08-15 | 269.24 |
| 2001-08-16 | 274.60 |
| 2001-08-17 | 269.89 |
| 2001-08-20 | 271.59 |
| 2001-08-21 | 268.04 |
| 2001-08-22 | 267.92 |
| 2001-08-23 | 268.26 |
| 2001-08-24 | 272.26 |
| 2001-08-27 | 270.86 |
| 2001-08-28 | 266.16 |
| 2001-08-29 | 261.68 |
| 2001-08-30 | 257.96 |
| 2001-08-31 | 260.57 |
| 2001-09-03 | . |
| 2001-09-04 | 258.56 |
| 2001-09-05 | 259.20 |
| 2001-09-06 | 254.42 |
| 2001-09-07 | 244.07 |
| 2001-09-10 | 241.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 224.35 |
| 2001-09-18 | 220.88 |
| 2001-09-19 | 218.17 |
| 2001-09-20 | 206.45 |
| 2001-09-21 | 209.65 |
| 2001-09-24 | 215.70 |
| 2001-09-25 | 221.33 |
| 2001-09-26 | 218.16 |
| 2001-09-27 | 224.48 |
| 2001-09-28 | 223.87 |
| 2001-10-01 | 221.85 |
| 2001-10-02 | 229.35 |
| 2001-10-03 | 237.47 |
| 2001-10-04 | 238.99 |
| 2001-10-05 | 240.59 |
| 2001-10-08 | 244.47 |
| 2001-10-09 | 238.98 |
| 2001-10-10 | 237.97 |
| 2001-10-11 | 237.46 |
| 2001-10-12 | 234.67 |
| 2001-10-15 | 238.05 |
| 2001-10-16 | 239.33 |
| 2001-10-17 | 230.91 |
| 2001-10-18 | 226.19 |
| 2001-10-19 | 231.40 |
| 2001-10-22 | 232.60 |
| 2001-10-23 | 228.62 |
| 2001-10-24 | 232.96 |
| 2001-10-25 | 238.32 |
| 2001-10-26 | 245.12 |
| 2001-10-29 | 233.31 |
| 2001-10-30 | 229.02 |
| 2001-10-31 | 229.13 |
| 2001-11-01 | 232.44 |
| 2001-11-02 | 235.45 |
| 2001-11-05 | 237.03 |
| 2001-11-06 | 238.25 |
| 2001-11-07 | 234.12 |
| 2001-11-08 | 235.38 |
| 2001-11-09 | 233.61 |
| 2001-11-12 | 231.03 |
| 2001-11-13 | 228.63 |
| 2001-11-14 | 229.21 |
| 2001-11-15 | 226.46 |
| 2001-11-16 | 231.51 |
| 2001-11-19 | 236.96 |
| 2001-11-20 | 236.21 |
| 2001-11-21 | 235.25 |
| 2001-11-22 | . |
| 2001-11-23 | 237.41 |
| 2001-11-26 | 239.85 |
| 2001-11-27 | 239.31 |
| 2001-11-28 | 234.64 |
| 2001-11-29 | 239.27 |
| 2001-11-30 | 238.92 |
| 2001-12-03 | 238.15 |
| 2001-12-04 | 240.89 |
| 2001-12-05 | 241.32 |
| 2001-12-06 | 242.91 |
| 2001-12-07 | 241.57 |
| 2001-12-10 | 238.84 |
| 2001-12-11 | 238.83 |
| 2001-12-12 | 239.89 |
| 2001-12-13 | 240.71 |
| 2001-12-14 | 242.64 |
| 2001-12-17 | 243.07 |
| 2001-12-18 | 242.18 |
| 2001-12-19 | 243.61 |
| 2001-12-20 | 244.40 |
| 2001-12-21 | 246.05 |
| 2001-12-24 | 246.57 |
| 2001-12-25 | . |
| 2001-12-26 | 247.58 |
| 2001-12-27 | 249.74 |
| 2001-12-28 | 250.52 |
| 2001-12-31 | 250.55 |
| 2002-01-01 | . |
| 2002-01-02 | 248.01 |
| 2002-01-03 | 251.46 |
| 2002-01-04 | 254.56 |
| 2002-01-07 | 255.61 |
| 2002-01-08 | 253.69 |
| 2002-01-09 | 252.85 |
| 2002-01-10 | 251.97 |
| 2002-01-11 | 247.08 |
| 2002-01-14 | 245.47 |
| 2002-01-15 | 247.02 |
| 2002-01-16 | 242.91 |
| 2002-01-17 | 247.51 |
| 2002-01-18 | 250.71 |
| 2002-01-21 | . |
| 2002-01-22 | 252.91 |
| 2002-01-23 | 250.84 |
| 2002-01-24 | 259.54 |
| 2002-01-25 | 263.71 |
| 2002-01-28 | 268.16 |
| 2002-01-29 | 263.69 |
| 2002-01-30 | 265.28 |
| 2002-01-31 | 275.60 |
| 2002-02-01 | 277.00 |
| 2002-02-04 | 272.75 |
| 2002-02-05 | 271.49 |
| 2002-02-06 | 271.99 |
| 2002-02-07 | 271.63 |
| 2002-02-08 | 274.88 |
| 2002-02-11 | 278.79 |
| 2002-02-12 | 276.71 |
| 2002-02-13 | 281.18 |
| 2002-02-14 | 281.26 |
| 2002-02-15 | 285.43 |
| 2002-02-18 | . |
| 2002-02-19 | 280.95 |
| 2002-02-20 | 284.68 |
| 2002-02-21 | 285.56 |
| 2002-02-22 | 283.13 |
| 2002-02-25 | 285.38 |
| 2002-02-26 | 286.94 |
| 2002-02-27 | 292.53 |
| 2002-02-28 | 291.09 |
| 2002-03-01 | 296.02 |
| 2002-03-04 | 301.70 |
| 2002-03-05 | 294.09 |
| 2002-03-06 | 303.25 |
| 2002-03-07 | 297.27 |
| 2002-03-08 | 297.45 |
| 2002-03-11 | 303.19 |
| 2002-03-12 | 301.06 |
| 2002-03-13 | 299.02 |
| 2002-03-14 | 297.84 |
| 2002-03-15 | 300.26 |
| 2002-03-18 | 298.75 |
| 2002-03-19 | 301.81 |
| 2002-03-20 | 299.21 |
| 2002-03-21 | 298.51 |
| 2002-03-22 | 294.07 |
| 2002-03-25 | 290.46 |
| 2002-03-26 | 292.64 |
| 2002-03-27 | 300.91 |
| 2002-03-28 | 302.38 |
| 2002-03-29 | . |
| 2002-04-01 | 305.77 |
| 2002-04-02 | 306.49 |
| 2002-04-03 | 302.32 |
| 2002-04-04 | 302.75 |
| 2002-04-05 | 301.28 |
| 2002-04-08 | 304.90 |
| 2002-04-09 | 302.26 |
| 2002-04-10 | 309.51 |
| 2002-04-11 | 307.04 |
| 2002-04-12 | 305.78 |
| 2002-04-15 | 300.74 |
| 2002-04-16 | 304.82 |
| 2002-04-17 | 294.19 |
| 2002-04-18 | 290.12 |
| 2002-04-19 | 290.82 |
| 2002-04-22 | 290.67 |
| 2002-04-23 | 294.70 |
| 2002-04-24 | 292.88 |
| 2002-04-25 | 295.29 |
| 2002-04-26 | 291.99 |
| 2002-04-29 | 293.17 |
| 2002-04-30 | 302.27 |
| 2002-05-01 | 306.27 |
| 2002-05-02 | 305.65 |
| 2002-05-03 | 306.12 |
| 2002-05-06 | 298.08 |
| 2002-05-07 | 298.32 |
| 2002-05-08 | 305.20 |
| 2002-05-09 | 306.56 |
| 2002-05-10 | 302.35 |
| 2002-05-13 | 305.62 |
| 2002-05-14 | 308.43 |
| 2002-05-15 | 305.11 |
| 2002-05-16 | 305.14 |
| 2002-05-17 | 306.14 |
| 2002-05-20 | 303.58 |
| 2002-05-21 | 302.55 |
| 2002-05-22 | 304.74 |
| 2002-05-23 | 305.06 |
| 2002-05-24 | 301.36 |
| 2002-05-27 | . |
| 2002-05-28 | 300.22 |
| 2002-05-29 | 300.08 |
| 2002-05-30 | 304.11 |
| 2002-05-31 | 302.03 |
| 2002-06-03 | 297.25 |
| 2002-06-04 | 294.27 |
| 2002-06-05 | 299.04 |
| 2002-06-06 | 298.26 |
| 2002-06-07 | 298.48 |
| 2002-06-10 | 301.89 |
| 2002-06-11 | 299.30 |
| 2002-06-12 | 305.38 |
| 2002-06-13 | 302.24 |
| 2002-06-14 | 299.59 |
| 2002-06-17 | 308.50 |
| 2002-06-18 | 311.43 |
| 2002-06-19 | 312.00 |
| 2002-06-20 | 313.59 |
| 2002-06-21 | 309.36 |
| 2002-06-24 | 304.48 |
| 2002-06-25 | 297.68 |
| 2002-06-26 | 295.81 |
| 2002-06-27 | 307.02 |
| 2002-06-28 | 307.55 |
| 2002-07-01 | 299.10 |
| 2002-07-02 | 295.40 |
| 2002-07-03 | 296.11 |
| 2002-07-04 | . |
| 2002-07-05 | 305.23 |
| 2002-07-08 | 301.32 |
| 2002-07-09 | 298.34 |
| 2002-07-10 | 285.96 |
| 2002-07-11 | 282.67 |
| 2002-07-12 | 275.17 |
| 2002-07-15 | 268.30 |
| 2002-07-16 | 271.98 |
| 2002-07-17 | 276.91 |
| 2002-07-18 | 271.30 |
| 2002-07-19 | 255.94 |
| 2002-07-22 | 248.16 |
| 2002-07-23 | 251.42 |
| 2002-07-24 | 266.54 |
| 2002-07-25 | 272.22 |
| 2002-07-26 | 268.07 |
| 2002-07-29 | 276.35 |
| 2002-07-30 | 277.81 |
| 2002-07-31 | 277.87 |
| 2002-08-01 | 274.21 |
| 2002-08-02 | 268.88 |
| 2002-08-05 | 259.26 |
| 2002-08-06 | 267.64 |
| 2002-08-07 | 276.06 |
| 2002-08-08 | 283.90 |
| 2002-08-09 | 283.00 |
| 2002-08-12 | 280.37 |
| 2002-08-13 | 263.73 |
| 2002-08-14 | 263.45 |
| 2002-08-15 | 264.17 |
| 2002-08-16 | 267.16 |
| 2002-08-19 | 270.41 |
| 2002-08-20 | 266.50 |
| 2002-08-21 | 266.17 |
| 2002-08-22 | 267.85 |
| 2002-08-23 | 260.35 |
| 2002-08-26 | 259.04 |
| 2002-08-27 | 262.29 |
| 2002-08-28 | 260.74 |
| 2002-08-29 | 262.17 |
| 2002-08-30 | 264.90 |
| 2002-09-02 | . |
| 2002-09-03 | 254.97 |
| 2002-09-04 | 261.21 |
| 2002-09-05 | 260.67 |
| 2002-09-06 | 266.05 |
| 2002-09-09 | 270.61 |
| 2002-09-10 | 271.16 |
| 2002-09-11 | 271.91 |
| 2002-09-12 | 271.94 |
| 2002-09-13 | 266.95 |
| 2002-09-16 | 274.42 |
| 2002-09-17 | 264.98 |
| 2002-09-18 | 267.47 |
| 2002-09-19 | 262.59 |
| 2002-09-20 | 266.42 |
| 2002-09-23 | 264.49 |
| 2002-09-24 | 260.66 |
| 2002-09-25 | 262.06 |
| 2002-09-26 | 268.83 |
| 2002-09-27 | 260.64 |
| 2002-09-30 | 255.98 |
| 2002-10-01 | 263.66 |
| 2002-10-02 | 255.59 |
| 2002-10-03 | 253.73 |
| 2002-10-04 | 244.62 |
| 2002-10-07 | 245.09 |
| 2002-10-08 | 235.98 |
| 2002-10-09 | 229.85 |
| 2002-10-10 | 238.42 |
| 2002-10-11 | 246.42 |
| 2002-10-14 | 241.45 |
| 2002-10-15 | 244.10 |
| 2002-10-16 | 240.57 |
| 2002-10-17 | 239.27 |
| 2002-10-18 | 238.72 |
| 2002-10-21 | 245.27 |
| 2002-10-22 | 242.16 |
| 2002-10-23 | 247.98 |
| 2002-10-24 | 244.73 |
| 2002-10-25 | 242.73 |
| 2002-10-28 | 235.14 |
| 2002-10-29 | 240.45 |
| 2002-10-30 | 243.89 |
| 2002-10-31 | 241.96 |
| 2002-11-01 | 241.68 |
| 2002-11-04 | 232.24 |
| 2002-11-05 | 241.31 |
| 2002-11-06 | 251.13 |
| 2002-11-07 | 245.62 |
| 2002-11-08 | 246.94 |
| 2002-11-11 | 238.08 |
| 2002-11-12 | 240.72 |
| 2002-11-13 | 237.71 |
| 2002-11-14 | 233.63 |
| 2002-11-15 | 235.48 |
| 2002-11-18 | 231.09 |
| 2002-11-19 | 235.67 |
| 2002-11-20 | 238.88 |
| 2002-11-21 | 245.39 |
| 2002-11-22 | 246.35 |
| 2002-11-25 | 245.04 |
| 2002-11-26 | 242.65 |
| 2002-11-27 | 248.33 |
| 2002-11-28 | . |
| 2002-11-29 | 244.58 |
| 2002-12-02 | 246.29 |
| 2002-12-03 | 242.14 |
| 2002-12-04 | 243.60 |
| 2002-12-05 | 238.56 |
| 2002-12-06 | 241.84 |
| 2002-12-09 | 237.28 |
| 2002-12-10 | 238.41 |
| 2002-12-11 | 240.86 |
| 2002-12-12 | 239.01 |
| 2002-12-13 | 232.21 |
| 2002-12-16 | 236.61 |
| 2002-12-17 | 235.37 |
| 2002-12-18 | 239.11 |
| 2002-12-19 | 241.60 |
| 2002-12-20 | 243.69 |
| 2002-12-23 | 246.43 |
| 2002-12-24 | 246.35 |
| 2002-12-25 | . |
| 2002-12-26 | 245.62 |
| 2002-12-27 | 245.82 |
| 2002-12-30 | 246.03 |
| 2002-12-31 | 248.08 |
| 2003-01-01 | . |
| 2003-01-02 | 253.98 |
| 2003-01-03 | 255.22 |
| 2003-01-06 | 256.55 |
| 2003-01-07 | 250.40 |
| 2003-01-08 | 249.76 |
| 2003-01-09 | 251.63 |
| 2003-01-10 | 252.59 |
| 2003-01-13 | 249.88 |
| 2003-01-14 | 249.63 |
| 2003-01-15 | 246.26 |
| 2003-01-16 | 248.20 |
| 2003-01-17 | 245.70 |
| 2003-01-20 | . |
| 2003-01-21 | 241.65 |
| 2003-01-22 | 232.86 |
| 2003-01-23 | 235.89 |
| 2003-01-24 | 232.82 |
| 2003-01-27 | 229.21 |
| 2003-01-28 | 234.29 |
| 2003-01-29 | 233.06 |
| 2003-01-30 | 230.71 |
| 2003-01-31 | 234.30 |
| 2003-02-03 | 233.22 |
| 2003-02-04 | 234.78 |
| 2003-02-05 | 233.06 |
| 2003-02-06 | 231.27 |
| 2003-02-07 | 230.10 |
| 2003-02-10 | 231.26 |
| 2003-02-11 | 227.80 |
| 2003-02-12 | 224.07 |
| 2003-02-13 | 222.54 |
| 2003-02-14 | 226.46 |
| 2003-02-17 | . |
| 2003-02-18 | 225.15 |
| 2003-02-19 | 227.15 |
| 2003-02-20 | 220.68 |
| 2003-02-21 | 221.84 |
| 2003-02-24 | 215.46 |
| 2003-02-25 | 215.65 |
| 2003-02-26 | 213.17 |
| 2003-02-27 | 213.80 |
| 2003-02-28 | 212.16 |
| 2003-03-03 | 210.67 |
| 2003-03-04 | 210.68 |
| 2003-03-05 | 206.41 |
| 2003-03-06 | 203.05 |
| 2003-03-07 | 202.01 |
| 2003-03-10 | 198.11 |
| 2003-03-11 | 193.84 |
| 2003-03-12 | 194.42 |
| 2003-03-13 | 200.49 |
| 2003-03-14 | 205.27 |
| 2003-03-17 | 214.21 |
| 2003-03-18 | 217.58 |
| 2003-03-19 | 219.56 |
| 2003-03-20 | 215.75 |
| 2003-03-21 | 216.42 |
| 2003-03-24 | 213.82 |
| 2003-03-25 | 213.89 |
| 2003-03-26 | 212.11 |
| 2003-03-27 | 213.53 |
| 2003-03-28 | 212.83 |
| 2003-03-31 | 208.70 |
| 2003-04-01 | 211.73 |
| 2003-04-02 | 214.70 |
| 2003-04-03 | 212.61 |
| 2003-04-04 | 211.15 |
| 2003-04-07 | 212.56 |
| 2003-04-08 | 211.98 |
| 2003-04-09 | 211.76 |
| 2003-04-10 | 209.76 |
| 2003-04-11 | 207.51 |
| 2003-04-14 | 211.65 |
| 2003-04-15 | 213.73 |
| 2003-04-16 | 212.33 |
| 2003-04-17 | 213.44 |
| 2003-04-18 | . |
| 2003-04-21 | 215.12 |
| 2003-04-22 | 222.20 |
| 2003-04-23 | 223.57 |
| 2003-04-24 | 222.36 |
| 2003-04-25 | 220.37 |
| 2003-04-28 | 223.15 |
| 2003-04-29 | 225.15 |
| 2003-04-30 | 223.49 |
| 2003-05-01 | 220.90 |
| 2003-05-02 | 227.39 |
| 2003-05-05 | 223.66 |
| 2003-05-06 | 226.46 |
| 2003-05-07 | 226.97 |
| 2003-05-08 | 224.92 |
| 2003-05-09 | 229.19 |
| 2003-05-12 | 234.09 |
| 2003-05-13 | 234.81 |
| 2003-05-14 | 235.55 |
| 2003-05-15 | 237.57 |
| 2003-05-16 | 237.77 |
| 2003-05-19 | 231.68 |
| 2003-05-20 | 229.61 |
| 2003-05-21 | 228.74 |
| 2003-05-22 | 230.75 |
| 2003-05-23 | 233.28 |
| 2003-05-26 | . |
| 2003-05-27 | 235.01 |
| 2003-05-28 | 234.72 |
| 2003-05-29 | 232.02 |
| 2003-05-30 | 236.25 |
| 2003-06-02 | 239.77 |
| 2003-06-03 | 238.59 |
| 2003-06-04 | 241.51 |
| 2003-06-05 | 242.35 |
| 2003-06-06 | 245.45 |
| 2003-06-09 | 239.23 |
| 2003-06-10 | 243.42 |
| 2003-06-11 | 250.39 |
| 2003-06-12 | 252.30 |
| 2003-06-13 | 249.32 |
| 2003-06-16 | 254.05 |
| 2003-06-17 | 254.65 |
| 2003-06-18 | 255.89 |
| 2003-06-19 | 252.44 |
| 2003-06-20 | 254.47 |
| 2003-06-23 | 249.48 |
| 2003-06-24 | 250.26 |
| 2003-06-25 | 249.48 |
| 2003-06-26 | 248.54 |
| 2003-06-27 | 247.54 |
| 2003-06-30 | 248.08 |
| 2003-07-01 | 251.26 |
| 2003-07-02 | 252.21 |
| 2003-07-03 | 250.05 |
| 2003-07-04 | . |
| 2003-07-07 | 251.83 |
| 2003-07-08 | 253.87 |
| 2003-07-09 | 252.74 |
| 2003-07-10 | 251.63 |
| 2003-07-11 | 254.27 |
| 2003-07-14 | 251.73 |
| 2003-07-15 | 250.50 |
| 2003-07-16 | 252.96 |
| 2003-07-17 | 252.54 |
| 2003-07-18 | 257.69 |
| 2003-07-21 | 254.85 |
| 2003-07-22 | 259.71 |
| 2003-07-23 | 259.37 |
| 2003-07-24 | 254.27 |
| 2003-07-25 | 257.66 |
| 2003-07-28 | 261.09 |
| 2003-07-29 | 258.42 |
| 2003-07-30 | 258.29 |
| 2003-07-31 | 258.38 |
| 2003-08-01 | 256.76 |
| 2003-08-04 | 257.05 |
| 2003-08-05 | 251.28 |
| 2003-08-06 | 252.24 |
| 2003-08-07 | 251.25 |
| 2003-08-08 | 251.91 |
| 2003-08-11 | 252.19 |
| 2003-08-12 | 255.65 |
| 2003-08-13 | 254.94 |
| 2003-08-14 | 258.70 |
| 2003-08-15 | 258.87 |
| 2003-08-18 | 264.00 |
| 2003-08-19 | 267.13 |
| 2003-08-20 | 264.67 |
| 2003-08-21 | 268.07 |
| 2003-08-22 | 266.62 |
| 2003-08-25 | 265.55 |
| 2003-08-26 | 268.83 |
| 2003-08-27 | 269.81 |
| 2003-08-28 | 272.93 |
| 2003-08-29 | 274.31 |
| 2003-09-01 | . |
| 2003-09-02 | 274.86 |
| 2003-09-03 | 276.62 |
| 2003-09-04 | 275.14 |
| 2003-09-05 | 271.76 |
| 2003-09-08 | 273.45 |
| 2003-09-09 | 270.67 |
| 2003-09-10 | 266.17 |
| 2003-09-11 | 267.12 |
| 2003-09-12 | 266.85 |
| 2003-09-15 | 266.22 |
| 2003-09-16 | 268.00 |
| 2003-09-17 | 266.41 |
| 2003-09-18 | 268.04 |
| 2003-09-19 | 265.66 |
| 2003-09-22 | 261.36 |
| 2003-09-23 | 257.60 |
| 2003-09-24 | 252.61 |
| 2003-09-25 | 250.10 |
| 2003-09-26 | 251.19 |
| 2003-09-29 | 253.96 |
| 2003-09-30 | 252.16 |
| 2003-10-01 | 257.79 |
| 2003-10-02 | 257.32 |
| 2003-10-03 | 259.45 |
| 2003-10-06 | 258.70 |
| 2003-10-07 | 259.92 |
| 2003-10-08 | 260.11 |
| 2003-10-09 | 261.41 |
| 2003-10-10 | 261.90 |
| 2003-10-13 | 264.39 |
| 2003-10-14 | 266.68 |
| 2003-10-15 | 265.70 |
| 2003-10-16 | 266.38 |
| 2003-10-17 | 265.52 |
| 2003-10-20 | 266.75 |
| 2003-10-21 | 265.22 |
| 2003-10-22 | 262.05 |
| 2003-10-23 | 261.96 |
| 2003-10-24 | 262.80 |
| 2003-10-27 | 263.06 |
| 2003-10-28 | 263.44 |
| 2003-10-29 | 270.50 |
| 2003-10-30 | 271.54 |
| 2003-10-31 | 269.61 |
| 2003-11-03 | 271.96 |
| 2003-11-04 | 270.90 |
| 2003-11-05 | 271.39 |
| 2003-11-06 | 272.80 |
| 2003-11-07 | 272.30 |
| 2003-11-10 | 269.84 |
| 2003-11-11 | 268.64 |
| 2003-11-12 | 272.44 |
| 2003-11-13 | 274.89 |
| 2003-11-14 | 271.58 |
| 2003-11-17 | 271.32 |
| 2003-11-18 | 267.66 |
| 2003-11-19 | 269.72 |
| 2003-11-20 | 270.00 |
| 2003-11-21 | 270.26 |
| 2003-11-24 | 272.02 |
| 2003-11-25 | 270.67 |
| 2003-11-26 | 271.88 |
| 2003-11-27 | . |
| 2003-11-28 | 271.54 |
| 2003-12-01 | 273.16 |
| 2003-12-02 | 272.47 |
| 2003-12-03 | 274.72 |
| 2003-12-04 | 279.03 |
| 2003-12-05 | 275.63 |
| 2003-12-08 | 280.53 |
| 2003-12-09 | 278.60 |
| 2003-12-10 | 278.55 |
| 2003-12-11 | 281.73 |
| 2003-12-12 | 283.73 |
| 2003-12-15 | 282.67 |
| 2003-12-16 | 286.53 |
| 2003-12-17 | 289.58 |
| 2003-12-18 | 292.00 |
| 2003-12-19 | 292.50 |
| 2003-12-22 | 293.29 |
| 2003-12-23 | 294.07 |
| 2003-12-24 | 293.72 |
| 2003-12-25 | . |
| 2003-12-26 | 294.63 |
| 2003-12-29 | 297.04 |
| 2003-12-30 | 296.38 |
| 2003-12-31 | 297.28 |
| 2004-01-01 | . |
| 2004-01-02 | 295.06 |
| 2004-01-05 | 295.92 |
| 2004-01-06 | 295.21 |
| 2004-01-07 | 297.67 |
| 2004-01-08 | 300.17 |
| 2004-01-09 | 298.88 |
| 2004-01-12 | 297.00 |
| 2004-01-13 | 297.52 |
| 2004-01-14 | 303.54 |
| 2004-01-15 | 303.27 |
| 2004-01-16 | 308.25 |
| 2004-01-19 | . |
| 2004-01-20 | 303.53 |
| 2004-01-21 | 305.98 |
| 2004-01-22 | 303.86 |
| 2004-01-23 | 301.13 |
| 2004-01-26 | 305.00 |
| 2004-01-27 | 302.65 |
| 2004-01-28 | 300.19 |
| 2004-01-29 | 300.88 |
| 2004-01-30 | 297.82 |
| 2004-02-02 | 300.79 |
| 2004-02-03 | 301.47 |
| 2004-02-04 | 301.23 |
| 2004-02-05 | 304.71 |
| 2004-02-06 | 305.43 |
| 2004-02-09 | 305.11 |
| 2004-02-10 | 305.97 |
| 2004-02-11 | 307.68 |
| 2004-02-12 | 307.02 |
| 2004-02-13 | 306.88 |
| 2004-02-16 | . |
| 2004-02-17 | 308.83 |
| 2004-02-18 | 309.24 |
| 2004-02-19 | 308.94 |
| 2004-02-20 | 307.27 |
| 2004-02-23 | 300.76 |
| 2004-02-24 | 295.63 |
| 2004-02-25 | 298.96 |
| 2004-02-26 | 293.84 |
| 2004-02-27 | 297.38 |
| 2004-03-01 | 299.24 |
| 2004-03-02 | 295.39 |
| 2004-03-03 | 295.01 |
| 2004-03-04 | 292.76 |
| 2004-03-05 | 293.01 |
| 2004-03-08 | 291.79 |
| 2004-03-09 | 288.12 |
| 2004-03-10 | 284.56 |
| 2004-03-11 | 280.43 |
| 2004-03-12 | 283.13 |
| 2004-03-15 | 282.55 |
| 2004-03-16 | 280.90 |
| 2004-03-17 | 283.50 |
| 2004-03-18 | 282.81 |
| 2004-03-19 | 279.38 |
| 2004-03-22 | 277.77 |
| 2004-03-23 | 279.06 |
| 2004-03-24 | 279.71 |
| 2004-03-25 | 283.13 |
| 2004-03-26 | 283.26 |
| 2004-03-29 | 283.90 |
| 2004-03-30 | 285.27 |
| 2004-03-31 | 287.73 |
| 2004-04-01 | 288.26 |
| 2004-04-02 | 292.64 |
| 2004-04-05 | 296.44 |
| 2004-04-06 | 297.67 |
| 2004-04-07 | 297.44 |
| 2004-04-08 | 295.79 |
| 2004-04-09 | . |
| 2004-04-12 | 296.71 |
| 2004-04-13 | 294.08 |
| 2004-04-14 | 294.40 |
| 2004-04-15 | 294.08 |
| 2004-04-16 | 295.12 |
| 2004-04-19 | 293.38 |
| 2004-04-20 | 289.19 |
| 2004-04-21 | 288.62 |
| 2004-04-22 | 295.90 |
| 2004-04-23 | 296.96 |
| 2004-04-26 | 298.46 |
| 2004-04-27 | 300.45 |
| 2004-04-28 | 299.30 |
| 2004-04-29 | 296.59 |
| 2004-04-30 | 295.28 |
| 2004-05-03 | 297.26 |
| 2004-05-04 | 296.45 |
| 2004-05-05 | 297.85 |
| 2004-05-06 | 297.33 |
| 2004-05-07 | 295.17 |
| 2004-05-10 | 289.95 |
| 2004-05-11 | 290.42 |
| 2004-05-12 | 293.63 |
| 2004-05-13 | 293.24 |
| 2004-05-14 | 293.49 |
| 2004-05-17 | 289.59 |
| 2004-05-18 | 290.90 |
| 2004-05-19 | 291.80 |
| 2004-05-20 | 289.51 |
| 2004-05-21 | 290.74 |
| 2004-05-24 | 294.19 |
| 2004-05-25 | 297.79 |
| 2004-05-26 | 297.01 |
| 2004-05-27 | 303.02 |
| 2004-05-28 | 302.54 |
| 2004-05-31 | . |
| 2004-06-01 | 302.50 |
| 2004-06-02 | 306.51 |
| 2004-06-03 | 304.61 |
| 2004-06-04 | 306.81 |
| 2004-06-07 | 311.75 |
| 2004-06-08 | 312.83 |
| 2004-06-09 | 313.24 |
| 2004-06-10 | 314.83 |
| 2004-06-11 | . |
| 2004-06-14 | 313.56 |
| 2004-06-15 | 315.19 |
| 2004-06-16 | 317.61 |
| 2004-06-17 | 316.13 |
| 2004-06-18 | 319.19 |
| 2004-06-21 | 316.62 |
| 2004-06-22 | 317.13 |
| 2004-06-23 | 322.25 |
| 2004-06-24 | 321.41 |
| 2004-06-25 | 321.86 |
| 2004-06-28 | 318.38 |
| 2004-06-29 | 322.61 |
| 2004-06-30 | 324.94 |
| 2004-07-01 | 321.04 |
| 2004-07-02 | 318.40 |
| 2004-07-05 | . |
| 2004-07-06 | 316.64 |
| 2004-07-07 | 318.26 |
| 2004-07-08 | 319.94 |
| 2004-07-09 | 322.72 |
| 2004-07-12 | 323.86 |
| 2004-07-13 | 324.83 |
| 2004-07-14 | 320.38 |
| 2004-07-15 | 319.85 |
| 2004-07-16 | 320.34 |
| 2004-07-19 | 319.14 |
| 2004-07-20 | 320.48 |
| 2004-07-21 | 320.20 |
| 2004-07-22 | 316.77 |
| 2004-07-23 | 315.76 |
| 2004-07-26 | 315.25 |
| 2004-07-27 | 319.60 |
| 2004-07-28 | 322.27 |
| 2004-07-29 | 323.55 |
| 2004-07-30 | 323.90 |
| 2004-08-02 | 326.77 |
| 2004-08-03 | 324.88 |
| 2004-08-04 | 326.02 |
| 2004-08-05 | 320.57 |
| 2004-08-06 | 314.56 |
| 2004-08-09 | 314.62 |
| 2004-08-10 | 319.19 |
| 2004-08-11 | 319.46 |
| 2004-08-12 | 314.69 |
| 2004-08-13 | 316.31 |
| 2004-08-16 | 322.06 |
| 2004-08-17 | 320.57 |
| 2004-08-18 | 322.01 |
| 2004-08-19 | 320.73 |
| 2004-08-20 | 323.95 |
| 2004-08-23 | 322.71 |
| 2004-08-24 | 324.65 |
| 2004-08-25 | 329.01 |
| 2004-08-26 | 326.39 |
| 2004-08-27 | 326.77 |
| 2004-08-30 | 326.18 |
| 2004-08-31 | 327.72 |
| 2004-09-01 | 329.14 |
| 2004-09-02 | 333.78 |
| 2004-09-03 | 331.30 |
| 2004-09-06 | . |
| 2004-09-07 | 333.74 |
| 2004-09-08 | 332.62 |
| 2004-09-09 | 330.57 |
| 2004-09-10 | 332.70 |
| 2004-09-13 | 333.28 |
| 2004-09-14 | 333.21 |
| 2004-09-15 | 332.75 |
| 2004-09-16 | 335.49 |
| 2004-09-17 | 339.18 |
| 2004-09-20 | 336.89 |
| 2004-09-21 | 337.83 |
| 2004-09-22 | 333.11 |
| 2004-09-23 | 330.46 |
| 2004-09-24 | 333.19 |
| 2004-09-27 | 330.86 |
| 2004-09-28 | 333.24 |
| 2004-09-29 | 331.02 |
| 2004-09-30 | 335.36 |
| 2004-10-01 | 339.27 |
| 2004-10-04 | 338.43 |
| 2004-10-05 | 336.10 |
| 2004-10-06 | 336.69 |
| 2004-10-07 | 332.64 |
| 2004-10-08 | 328.61 |
| 2004-10-11 | 328.81 |
| 2004-10-12 | 329.66 |
| 2004-10-13 | 325.55 |
| 2004-10-14 | 324.64 |
| 2004-10-15 | 325.79 |
| 2004-10-18 | 321.53 |
| 2004-10-19 | 321.28 |
| 2004-10-20 | 319.59 |
| 2004-10-21 | 323.06 |
| 2004-10-22 | 322.22 |
| 2004-10-25 | 321.83 |
| 2004-10-26 | 326.99 |
| 2004-10-27 | 329.93 |
| 2004-10-28 | 329.74 |
| 2004-10-29 | 328.98 |
| 2004-11-01 | 332.90 |
| 2004-11-02 | 328.98 |
| 2004-11-03 | 337.90 |
| 2004-11-04 | 339.54 |
| 2004-11-05 | 342.94 |
| 2004-11-08 | 344.94 |
| 2004-11-09 | 344.89 |
| 2004-11-10 | 348.00 |
| 2004-11-11 | 351.09 |
| 2004-11-12 | 351.54 |
| 2004-11-15 | 351.15 |
| 2004-11-16 | 350.60 |
| 2004-11-17 | 352.47 |
| 2004-11-18 | 353.66 |
| 2004-11-19 | 350.08 |
| 2004-11-22 | 351.98 |
| 2004-11-23 | 353.18 |
| 2004-11-24 | 353.52 |
| 2004-11-25 | . |
| 2004-11-26 | 353.57 |
| 2004-11-29 | 354.12 |
| 2004-11-30 | 355.73 |
| 2004-12-01 | 362.05 |
| 2004-12-02 | 361.02 |
| 2004-12-03 | 361.88 |
| 2004-12-06 | 359.84 |
| 2004-12-07 | 353.14 |
| 2004-12-08 | 350.18 |
| 2004-12-09 | 351.44 |
| 2004-12-10 | 354.26 |
| 2004-12-13 | 358.74 |
| 2004-12-14 | 358.07 |
| 2004-12-15 | 356.31 |
| 2004-12-16 | 355.66 |
| 2004-12-17 | 358.64 |
| 2004-12-20 | 358.24 |
| 2004-12-21 | 356.74 |
| 2004-12-22 | 361.19 |
| 2004-12-23 | 360.88 |
| 2004-12-24 | . |
| 2004-12-27 | 357.03 |
| 2004-12-28 | 358.35 |
| 2004-12-29 | 352.33 |
| 2004-12-30 | 351.83 |
| 2004-12-31 | 350.84 |
| 2005-01-03 | 345.64 |
| 2005-01-04 | 338.38 |
| 2005-01-05 | 340.67 |
| 2005-01-06 | 339.87 |
| 2005-01-07 | 338.94 |
| 2005-01-10 | 340.72 |
| 2005-01-11 | 340.31 |
| 2005-01-12 | 346.19 |
| 2005-01-13 | 342.27 |
| 2005-01-14 | 343.74 |
| 2005-01-17 | . |
| 2005-01-18 | 347.70 |
| 2005-01-19 | 344.50 |
| 2005-01-20 | 341.21 |
| 2005-01-21 | 340.12 |
| 2005-01-24 | 337.17 |
| 2005-01-25 | 337.67 |
| 2005-01-26 | 342.26 |
| 2005-01-27 | 347.72 |
#2005-01-28| 345.47
#2005-01-31| 347.27
#2005-02-01| 348.73
#2005-02-02| 351.05
#2005-02-03| 350.60
#2005-02-04| 352.79
#2005-02-07| 353.59
#2005-02-08| 356.26
#2005-02-09| 355.78
#2005-02-10| 359.51
#2005-02-11| 360.12
#2005-02-14| 359.58
#2005-02-15| 362.09
#2005-02-16| 361.74
#2005-02-17| 359.49
#2005-02-18| 357.10
#2005-02-21| .
#2005-02-22| 351.58
#2005-02-23| 353.18
#2005-02-24| 356.68
#2005-02-25| 361.74
#2005-02-28| 359.49
#2005-03-01| 359.91
#2005-03-02| 361.52
#2005-03-03| 364.13
#2005-03-04| 368.51
#2005-03-07| 371.18
#2005-03-08| 373.99
#2005-03-09| 371.19
#2005-03-10| 372.41
#2005-03-11| 369.78
#2005-03-14| 373.23
#2005-03-15| 373.07
#2005-03-16| 367.24
#2005-03-17| 368.31
#2005-03-18| 370.09
#2005-03-21| 367.81
#2005-03-22| 367.93
#2005-03-23| 366.96
#2005-03-24| 367.28
#2005-03-25| .
#2005-03-28| 369.35
#2005-03-29| 366.71
#2005-03-30| 373.24
#2005-03-31| 371.60
#2005-04-01| 371.96
#2005-04-04| 371.07
#2005-04-05| 372.79
#2005-04-06| 373.46
#2005-04-07| 375.72
#2005-04-08| 373.16
#2005-04-11| 374.94
#2005-04-12| 374.39
#2005-04-13| 372.34
#2005-04-14| 367.76
#2005-04-15| 360.60
#2005-04-18| 361.32
#2005-04-19| 362.79
#2005-04-20| 359.75
#2005-04-21| 369.18
#2005-04-22| 365.57
#2005-04-25| 370.57
#2005-04-26| 367.87
#2005-04-27| 369.32
#2005-04-28| 367.42
#2005-04-29| 371.55
#2005-05-02| 373.05
#2005-05-03| 373.79
#2005-05-04| 377.57
#2005-05-05| 375.55
#2005-05-06| 377.89
#2005-05-09| 379.48
#2005-05-10| 377.34
#2005-05-11| 379.42
#2005-05-12| 377.21
#2005-05-13| 373.11
#2005-05-16| 377.41
#2005-05-17| 380.91
#2005-05-18| 384.66
#2005-05-19| 383.15
#2005-05-20| 384.49
#2005-05-23| 386.79
#2005-05-24| 387.92
#2005-05-25| 384.82
#2005-05-26| 389.38
#2005-05-27| 390.29
#2005-05-30| .
#2005-05-31| 390.62
#2005-06-01| 391.17
#2005-06-02| 392.25
#2005-06-03| 391.94
#2005-06-06| 394.22
#2005-06-07| 393.19
#2005-06-08| 390.89
#2005-06-09| 393.53
#2005-06-10| 392.61
#2005-06-13| 392.03
#2005-06-14| 389.47
#2005-06-15| 391.02
#2005-06-16| 390.42
#2005-06-17| 394.00
#2005-06-20| 392.55
#2005-06-21| 389.78
#2005-06-22| 391.08
#2005-06-23| 386.40
#2005-06-24| 381.98
#2005-06-27| 383.10
#2005-06-28| 389.75
#2005-06-29| 387.01
#2005-06-30| 391.07
#2005-07-01| 389.09
#2005-07-04| .
#2005-07-05| 390.87
#2005-07-06| 384.88
#2005-07-07| 386.76
#2005-07-08| 388.80
#2005-07-11| 389.28
#2005-07-12| 386.64
#2005-07-13| 387.75
#2005-07-14| 388.29
#2005-07-15| 389.55
#2005-07-18| 387.29
#2005-07-19| 389.20
#2005-07-20| 394.47
#2005-07-21| 393.94
#2005-07-22| 394.34
#2005-07-25| 393.76
#2005-07-26| 395.26
#2005-07-27| 396.57
#2005-07-28| 395.99
#2005-07-29| 393.12
#2005-08-01| 391.43
#2005-08-02| 393.59
#2005-08-03| 393.84
#2005-08-04| 391.66
#2005-08-05| 390.55
#2005-08-08| 390.93
#2005-08-09| 393.27
#2005-08-10| 391.59
#2005-08-11| 398.07
#2005-08-12| 395.91
#2005-08-15| 398.73
#2005-08-16| 396.07
#2005-08-17| 398.42
#2005-08-18| 397.17
#2005-08-19| 398.74
#2005-08-22| 401.26
#2005-08-23| 399.85
#2005-08-24| 396.49
#2005-08-25| 396.08
#2005-08-26| 394.18
#2005-08-29| 397.69
#2005-08-30| 395.15
#2005-08-31| 395.95
#2005-09-01| 394.27
#2005-09-02| 392.26
#2005-09-05| .
#2005-09-06| 395.76
#2005-09-07| 396.74
#2005-09-08| 395.28
#2005-09-09| 398.52
#2005-09-12| 397.55
#2005-09-13| 396.67
#2005-09-14| 393.64
#2005-09-15| 394.16
#2005-09-16| 395.90
#2005-09-19| 391.81
#2005-09-20| 390.12
#2005-09-21| 384.26
#2005-09-22| 386.23
#2005-09-23| 390.61
#2005-09-26| 393.64
#2005-09-27| 396.24
#2005-09-28| 397.76
#2005-09-29| 396.75
#2005-09-30| 399.64
#2005-10-03| 397.89
#2005-10-04| 396.03
#2005-10-05| 391.58
#2005-10-06| 392.84
#2005-10-07| 392.93
#2005-10-10| 391.93
#2005-10-11| 388.95
#2005-10-12| 390.31
#2005-10-13| 389.05
#2005-10-14| 395.25
#2005-10-17| 395.57
#2005-10-18| 392.06
#2005-10-19| 401.32
#2005-10-20| 395.47
#2005-10-21| 389.55
#2005-10-24| 396.89
#2005-10-25| 392.34
#2005-10-26| 386.57
#2005-10-27| 380.73
#2005-10-28| 388.79
#2005-10-31| 386.10
#2005-11-01| 385.59
#2005-11-02| 386.53
#2005-11-03| 388.78
#2005-11-04| 388.59
#2005-11-07| 389.99
#2005-11-08| 388.08
#2005-11-09| 389.44
#2005-11-10| 392.82
#2005-11-11| 391.73
#2005-11-14| 393.68
#2005-11-15| 394.58
#2005-11-16| 396.79
#2005-11-17| 399.25
#2005-11-18| 396.26
#2005-11-21| 401.32
#2005-11-22| 402.28
#2005-11-23| 402.15
#2005-11-24| .
#2005-11-25| 402.26
#2005-11-28| 399.54
#2005-11-29| 402.67
#2005-11-30| 400.64
#2005-12-01| 405.82
#2005-12-02| 405.66
#2005-12-05| 404.02
#2005-12-06| 406.50
#2005-12-07| 405.63
#2005-12-08| 408.18
#2005-12-09| 408.88
#2005-12-12| 408.10
#2005-12-13| 411.59
#2005-12-14| 415.12
#2005-12-15| 416.45
#2005-12-16| 416.33
#2005-12-19| 410.73
#2005-12-20| 413.89
#2005-12-21| 414.47
#2005-12-22| 418.43
#2005-12-23| 418.15
#2005-12-26| .
#2005-12-27| 415.41
#2005-12-28| 416.65
#2005-12-29| 415.77
#2005-12-30| 413.34
#2006-01-02| .
#2006-01-03| 415.02
#2006-01-04| 416.86
#2006-01-05| 414.32
#2006-01-06| 416.11
#2006-01-09| 417.34
#2006-01-10| 417.86
#2006-01-11| 417.87
#2006-01-12| 415.91
#2006-01-13| 416.09
#2006-01-16| .
#2006-01-17| 413.58
#2006-01-18| 411.65
#2006-01-19| 412.55
#2006-01-20| 406.75
#2006-01-23| 406.85
#2006-01-24| 413.79
#2006-01-25| 412.36
#2006-01-26| 421.28
#2006-01-27| 422.25
#2006-01-30| 422.48
#2006-01-31| 421.88
#2006-02-01| 428.64
#2006-02-02| 426.82
#2006-02-03| 426.17
#2006-02-06| 428.92
#2006-02-07| 428.35
#2006-02-08| 428.69
#2006-02-09| 430.98
#2006-02-10| 435.19
#2006-02-13| 435.45
#2006-02-14| 440.83
#2006-02-15| 439.95
#2006-02-16| 441.94
#2006-02-17| 442.51
#2006-02-20| .
#2006-02-21| 442.33
#2006-02-22| 447.02
#2006-02-23| 444.92
#2006-02-24| 447.85
#2006-02-27| 448.77
#2006-02-28| 442.45
#2006-03-01| 444.91
#2006-03-02| 445.38
#2006-03-03| 446.54
#2006-03-06| 442.48
#2006-03-07| 443.83
#2006-03-08| 443.34
#2006-03-09| 444.90
#2006-03-10| 448.98
#2006-03-13| 449.84
#2006-03-14| 453.20
#2006-03-15| 455.06
#2006-03-16| 458.88
#2006-03-17| 462.86
#2006-03-20| 463.63
#2006-03-21| 463.01
#2006-03-22| 465.56
#2006-03-23| 461.97
#2006-03-24| 464.63
#2006-03-27| 463.70
#2006-03-28| 458.85
#2006-03-29| 464.54
#2006-03-30| 461.23
#2006-03-31| 460.55
#2006-04-03| 459.92
#2006-04-04| 463.15
#2006-04-05| 463.98
#2006-04-06| 464.43
#2006-04-07| 461.84
#2006-04-10| 463.73
#2006-04-11| 460.52
#2006-04-12| 462.67
#2006-04-13| 462.74
#2006-04-14| .
#2006-04-17| 463.84
#2006-04-18| 472.89
#2006-04-19| 486.21
#2006-04-20| 490.53
#2006-04-21| 491.24
#2006-04-24| 494.11
#2006-04-25| 488.16
#2006-04-26| 485.98
#2006-04-27| 483.89
#2006-04-28| 476.97
#2006-05-01| 481.04
#2006-05-02| 485.42
#2006-05-03| 485.24
#2006-05-04| 487.84
#2006-05-05| 494.93
#2006-05-08| 493.86
#2006-05-09| 493.54
#2006-05-10| 497.92
#2006-05-11| 494.47
#2006-05-12| 485.78
#2006-05-15| 485.62
#2006-05-16| 485.90
#2006-05-17| 473.75
#2006-05-18| 469.27
#2006-05-19| 474.66
#2006-05-22| 477.22
#2006-05-23| 471.43
#2006-05-24| 465.02
#2006-05-25| 467.64
#2006-05-26| 468.71
#2006-05-29| .
#2006-05-30| 466.07
#2006-05-31| 468.04
#2006-06-01| 472.77
#2006-06-02| 471.73
#2006-06-05| 464.40
#2006-06-06| 456.00
#2006-06-07| 457.02
#2006-06-08| 458.51
#2006-06-09| 455.88
#2006-06-12| 446.06
#2006-06-13| 442.99
#2006-06-14| 452.17
#2006-06-15| 463.67
#2006-06-16| 467.45
#2006-06-19| 462.44
#2006-06-20| 461.62
#2006-06-21| 466.91
#2006-06-22| 463.71
#2006-06-23| 463.52
#2006-06-26| 463.14
#2006-06-27| 457.30
#2006-06-28| 457.81
#2006-06-29| 466.84
#2006-06-30| 467.23
#2006-07-03| 467.81
#2006-07-04| .
#2006-07-05| 465.00
#2006-07-06| 467.85
#2006-07-07| 463.77
#2006-07-10| 465.76
#2006-07-11| 473.45
#2006-07-12| 470.50
#2006-07-13| 463.26
#2006-07-14| 454.74
#2006-07-17| 453.76
#2006-07-18| 455.13
#2006-07-19| 467.91
#2006-07-20| 463.00
#2006-07-21| 459.91
#2006-07-24| 468.44
#2006-07-25| 478.59
#2006-07-26| 471.33
#2006-07-27| 468.16
#2006-07-28| 469.42
#2006-07-31| 467.01
#2006-08-01| 466.51
#2006-08-02| 469.61
#2006-08-03| 471.06
#2006-08-04| 472.17
#2006-08-07| 470.95
#2006-08-08| 466.73
#2006-08-09| 459.11
#2006-08-10| 461.08
#2006-08-11| 459.27
#2006-08-14| 460.34
#2006-08-15| 466.74
#2006-08-16| 475.07
#2006-08-17| 475.02
#2006-08-18| 473.21
#2006-08-21| 470.38
#2006-08-22| 469.31
#2006-08-23| 467.92
#2006-08-24| 465.56
#2006-08-25| 462.49
#2006-08-28| 466.92
#2006-08-29| 466.42
#2006-08-30| 468.68
#2006-08-31| 469.38
#2006-09-01| 472.89
#2006-09-04| .
#2006-09-05| 476.14
#2006-09-06| 473.13
#2006-09-07| 469.18
#2006-09-08| 470.76
#2006-09-11| 472.01
#2006-09-12| 471.04
#2006-09-13| 475.66
#2006-09-14| 473.55
#2006-09-15| 477.11
#2006-09-18| 475.60
#2006-09-19| 474.69
#2006-09-20| 479.20
#2006-09-21| 476.40
#2006-09-22| 476.27
#2006-09-25| 481.72
#2006-09-26| 485.82
#2006-09-27| 485.28
#2006-09-28| 487.32
#2006-09-29| 485.83
#2006-10-02| 491.42
#2006-10-03| 496.50
#2006-10-04| 502.78
#2006-10-05| 503.86
#2006-10-06| 502.34
#2006-10-09| 500.91
#2006-10-10| 501.94
#2006-10-11| 500.92
#2006-10-12| 508.82
#2006-10-13| 507.06
#2006-10-16| 509.64
#2006-10-17| 503.39
#2006-10-18| 504.20
#2006-10-19| 500.21
#2006-10-20| 497.73
#2006-10-23| 500.82
#2006-10-24| 503.40
#2006-10-25| 494.94
#2006-10-26| 491.71
#2006-10-27| 490.96
#2006-10-30| 496.49
#2006-10-31| 495.80
#2006-11-01| 494.24
#2006-11-02| 490.85
#2006-11-03| 491.06
#2006-11-06| 496.41
#2006-11-07| 504.06
#2006-11-08| 501.42
#2006-11-09| 497.75
#2006-11-10| 499.55
#2006-11-13| 502.95
#2006-11-14| 506.87
#2006-11-15| 513.47
#2006-11-16| 519.17
#2006-11-17| 517.88
#2006-11-20| 515.54
#2006-11-21| 520.27
#2006-11-22| 518.62
#2006-11-23| .
#2006-11-24| 518.44
#2006-11-27| 508.56
#2006-11-28| 511.79
#2006-11-29| 518.06
#2006-11-30| 516.60
#2006-12-01| 516.55
#2006-12-04| 522.79
#2006-12-05| 524.96
#2006-12-06| 525.27
#2006-12-07| 522.35
#2006-12-08| 521.52
#2006-12-11| 521.71
#2006-12-12| 520.01
#2006-12-13| 516.88
#2006-12-14| 514.59
#2006-12-15| 517.28
#2006-12-18| 514.07
#2006-12-19| 519.57
#2006-12-20| 521.74
#2006-12-21| 521.09
#2006-12-22| 517.03
#2006-12-25| .
#2006-12-26| 519.92
#2006-12-27| 521.32
#2006-12-28| 520.56
#2006-12-29| 517.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 518.99
#2007-01-04| 518.02
#2007-01-05| 517.94
#2007-01-08| 523.14
#2007-01-09| 521.39
#2007-01-10| 526.60
#2007-01-11| 530.04
#2007-01-12| 530.57
#2007-01-15| .
#2007-01-16| 531.98
#2007-01-17| 533.34
#2007-01-18| 530.66
#2007-01-19| 533.68
#2007-01-22| 525.40
#2007-01-23| 538.89
#2007-01-24| 538.46
#2007-01-25| 532.33
#2007-01-26| 529.56
#2007-01-29| 528.43
#2007-01-30| 532.71
#2007-01-31| 541.92
#2007-02-01| 549.32
#2007-02-02| 548.58
#2007-02-05| 550.70
#2007-02-06| 555.16
#2007-02-07| 555.71
#2007-02-08| 553.36
#2007-02-09| 552.63
#2007-02-12| 550.14
#2007-02-13| 553.48
#2007-02-14| 557.30
#2007-02-15| 562.50
#2007-02-16| 559.62
#2007-02-19| .
#2007-02-20| 561.22
#2007-02-21| 559.22
#2007-02-22| 557.44
#2007-02-23| 556.77
#2007-02-26| 550.96
#2007-02-27| 535.59
#2007-02-28| 537.63
#2007-03-01| 538.23
#2007-03-02| 531.48
#2007-03-05| 530.39
#2007-03-06| 536.06
#2007-03-07| 536.23
#2007-03-08| 539.81
#2007-03-09| 541.33
#2007-03-12| 550.07
#2007-03-13| 538.51
#2007-03-14| 542.58
#2007-03-15| 544.59
#2007-03-16| 543.52
#2007-03-19| 548.33
#2007-03-20| 548.13
#2007-03-21| 554.42
#2007-03-22| 549.58
#2007-03-23| 553.89
#2007-03-26| 552.33
#2007-03-27| 551.04
#2007-03-28| 545.25
#2007-03-29| 546.82
#2007-03-30| 544.20
#2007-04-02| 544.27
#2007-04-03| 549.65
#2007-04-04| 550.74
#2007-04-05| 550.82
#2007-04-06| .
#2007-04-09| 551.81
#2007-04-10| 551.77
#2007-04-11| 545.70
#2007-04-12| 549.09
#2007-04-13| 549.32
#2007-04-16| 550.65
#2007-04-17| 551.63
#2007-04-18| 559.01
#2007-04-19| 557.65
#2007-04-20| 560.98
#2007-04-23| 563.73
#2007-04-24| 560.44
#2007-04-25| 563.64
#2007-04-26| 559.01
#2007-04-27| 563.61
#2007-04-30| 557.99
#2007-05-01| 559.07
#2007-05-02| 562.85
#2007-05-03| 565.27
#2007-05-04| 565.44
#2007-05-07| 573.29
#2007-05-08| 571.01
#2007-05-09| 573.88
#2007-05-10| 567.14
#2007-05-11| 570.53
#2007-05-14| 571.18
#2007-05-15| 573.47
#2007-05-16| 577.44
#2007-05-17| 579.94
#2007-05-18| 579.78
#2007-05-21| 581.06
#2007-05-22| 575.52
#2007-05-23| 572.74
#2007-05-24| 573.81
#2007-05-25| 576.86
#2007-05-28| .
#2007-05-29| 580.93
#2007-05-30| 585.53
#2007-05-31| 589.84
#2007-06-01| 589.07
#2007-06-04| 589.46
#2007-06-05| 587.54
#2007-06-06| 584.63
#2007-06-07| 576.61
#2007-06-08| 584.64
#2007-06-11| 582.22
#2007-06-12| 577.27
#2007-06-13| 585.66
#2007-06-14| 590.38
#2007-06-15| 591.37
#2007-06-18| 587.33
#2007-06-19| 589.10
#2007-06-20| 585.03
#2007-06-21| 587.34
#2007-06-22| 580.47
#2007-06-25| 580.51
#2007-06-26| 577.41
#2007-06-27| 580.08
#2007-06-28| 579.82
#2007-06-29| 582.69
#2007-07-02| 589.39
#2007-07-03| 591.54
#2007-07-04| .
#2007-07-05| 594.69
#2007-07-06| 596.71
#2007-07-09| 597.93
#2007-07-10| 590.63
#2007-07-11| 594.53
#2007-07-12| 602.68
#2007-07-13| 605.76
#2007-07-16| 608.89
#2007-07-17| 612.78
#2007-07-18| 609.03
#2007-07-19| 616.87
#2007-07-20| 613.09
#2007-07-23| 617.93
#2007-07-24| 613.46
#2007-07-25| 622.63
#2007-07-26| 609.77
#2007-07-27| 604.95
#2007-07-30| 611.95
#2007-07-31| 603.06
#2007-08-01| 612.79
#2007-08-02| 621.39
#2007-08-03| 612.36
#2007-08-06| 617.78
#2007-08-07| 611.31
#2007-08-08| 607.31
#2007-08-09| 585.46
#2007-08-10| 593.76
#2007-08-13| 601.76
#2007-08-14| 587.74
#2007-08-15| 577.62
#2007-08-16| 571.48
#2007-08-17| 589.96
#2007-08-20| 595.13
#2007-08-21| 591.13
#2007-08-22| 599.77
#2007-08-23| 594.37
#2007-08-24| 606.13
#2007-08-27| 606.92
#2007-08-28| 587.75
#2007-08-29| 601.11
#2007-08-30| 600.00
#2007-08-31| 604.09
#2007-09-03| .
#2007-09-04| 603.07
#2007-09-05| 597.65
#2007-09-06| 601.90
#2007-09-07| 594.25
#2007-09-10| 597.55
#2007-09-11| 605.62
#2007-09-12| 606.67
#2007-09-13| 610.87
#2007-09-14| 616.17
#2007-09-17| 610.27
#2007-09-18| 621.63
#2007-09-19| 626.54
#2007-09-20| 629.50
#2007-09-21| 635.47
#2007-09-24| 632.63
#2007-09-25| 643.95
#2007-09-26| 644.64
#2007-09-27| 648.62
#2007-09-28| 647.96
#2007-10-01| 657.64
#2007-10-02| 650.68
#2007-10-03| 645.03
#2007-10-04| 649.43
#2007-10-05| 648.72
#2007-10-08| 648.18
#2007-10-09| 654.51
#2007-10-10| 645.20
#2007-10-11| 641.52
#2007-10-12| 645.69
#2007-10-15| 640.42
#2007-10-16| 641.87
#2007-10-17| 636.24
#2007-10-18| 640.65
#2007-10-19| 624.60
#2007-10-22| 628.06
#2007-10-23| 632.52
#2007-10-24| 639.07
#2007-10-25| 642.58
#2007-10-26| 640.30
#2007-10-29| 643.72
#2007-10-30| 641.60
#2007-10-31| 649.90
#2007-11-01| 639.82
#2007-11-02| 646.58
#2007-11-05| 648.44
#2007-11-06| 656.03
#2007-11-07| 643.60
#2007-11-08| 641.36
#2007-11-09| 631.84
#2007-11-12| 625.57
#2007-11-13| 637.29
#2007-11-14| 634.14
#2007-11-15| 627.43
#2007-11-16| 625.50
#2007-11-19| 617.50
#2007-11-20| 617.95
#2007-11-21| 610.14
#2007-11-22| .
#2007-11-23| 622.68
#2007-11-26| 615.45
#2007-11-27| 623.79
#2007-11-28| 639.39
#2007-11-29| 635.50
#2007-11-30| 634.01
#2007-12-03| 636.34
#2007-12-04| 632.91
#2007-12-05| 641.70
#2007-12-06| 649.69
#2007-12-07| 652.99
#2007-12-10| 653.26
#2007-12-11| 631.39
#2007-12-12| 632.84
#2007-12-13| 638.08
#2007-12-14| 634.68
#2007-12-17| 622.57
#2007-12-18| 623.51
#2007-12-19| 621.21
#2007-12-20| 623.91
#2007-12-21| 635.51
#2007-12-24| 641.34
#2007-12-25| .
#2007-12-26| 638.27
#2007-12-27| 629.21
#2007-12-28| 627.42
#2007-12-31| 623.28
#2008-01-01| .
#2008-01-02| 614.66
#2008-01-03| 623.76
#2008-01-04| 612.39
#2008-01-07| 601.83
#2008-01-08| 586.65
#2008-01-09| 595.52
#2008-01-10| 600.71
#2008-01-11| 592.38
#2008-01-14| 595.68
#2008-01-15| 585.32
#2008-01-16| 584.01
#2008-01-17| 566.47
#2008-01-18| 565.62
#2008-01-21| .
#2008-01-22| 556.40
#2008-01-23| 564.25
#2008-01-24| 575.66
#2008-01-25| 574.79
#2008-01-28| 578.65
#2008-01-29| 586.42
#2008-01-30| 589.29
#2008-01-31| 594.87
#2008-02-01| 600.42
#2008-02-04| 601.82
#2008-02-05| 588.23
#2008-02-06| 580.92
#2008-02-07| 582.63
#2008-02-08| 581.04
#2008-02-11| 587.59
#2008-02-12| 594.38
#2008-02-13| 603.47
#2008-02-14| 597.23
#2008-02-15| 592.72
#2008-02-18| .
#2008-02-19| 596.17
#2008-02-20| 594.23
#2008-02-21| 583.58
#2008-02-22| 589.92
#2008-02-25| 598.33
#2008-02-26| 597.45
#2008-02-27| 595.21
#2008-02-28| 593.29
#2008-02-29| 579.60
#2008-03-03| 578.66
#2008-03-04| 573.40
#2008-03-05| 579.62
#2008-03-06| 573.60
#2008-03-07| 563.74
#2008-03-10| 551.20
#2008-03-11| 559.29
#2008-03-12| 556.38
#2008-03-13| 562.13
#2008-03-14| 558.76
#2008-03-17| 556.36
#2008-03-18| 570.03
#2008-03-19| 557.66
#2008-03-20| 559.72
#2008-03-21| .
#2008-03-24| 566.71
#2008-03-25| 569.04
#2008-03-26| 566.89
#2008-03-27| 560.27
#2008-03-28| 559.62
#2008-03-31| 561.53
#2008-04-01| 576.74
#2008-04-02| 577.74
#2008-04-03| 574.56
#2008-04-04| 578.75
#2008-04-07| 578.03
#2008-04-08| 578.31
#2008-04-09| 583.24
#2008-04-10| 584.82
#2008-04-11| 573.63
#2008-04-14| 575.90
#2008-04-15| 570.23
#2008-04-16| 582.55
#2008-04-17| 577.98
#2008-04-18| 590.49
#2008-04-21| 589.32
#2008-04-22| 581.43
#2008-04-23| 591.73
#2008-04-24| 599.29
#2008-04-25| 606.03
#2008-04-28| 605.67
#2008-04-29| 605.35
#2008-04-30| 602.69
#2008-05-01| 611.14
#2008-05-02| 612.74
#2008-05-05| 609.77
#2008-05-06| 612.59
#2008-05-07| 603.80
#2008-05-08| 609.50
#2008-05-09| 604.85
#2008-05-12| 612.37
#2008-05-13| 616.57
#2008-05-14| 619.76
#2008-05-15| 619.93
#2008-05-16| 617.13
#2008-05-19| 623.93
#2008-05-20| 615.28
#2008-05-21| 598.45
#2008-05-22| 597.65
#2008-05-23| 592.47
#2008-05-26| .
#2008-05-27| 597.88
#2008-05-28| 597.55
#2008-05-29| 598.32
#2008-05-30| 604.25
#2008-06-02| 597.66
#2008-06-03| 584.88
#2008-06-04| 581.03
#2008-06-05| 582.32
#2008-06-06| 557.98
#2008-06-09| 557.19
#2008-06-10| 554.79
#2008-06-11| 549.46
#2008-06-12| 555.21
#2008-06-13| 561.45
#2008-06-16| 558.66
#2008-06-17| 553.08
#2008-06-18| 551.90
#2008-06-19| 562.31
#2008-06-20| 556.08
#2008-06-23| 558.05
#2008-06-24| 555.59
#2008-06-25| 540.41
#2008-06-26| 521.13
#2008-06-27| 516.73
#2008-06-30| 515.09
#2008-07-01| 516.85
#2008-07-02| 506.54
#2008-07-03| 513.61
#2008-07-04| .
#2008-07-07| 512.25
#2008-07-08| 523.13
#2008-07-09| 515.87
#2008-07-10| 521.00
#2008-07-11| 508.53
#2008-07-14| 508.55
#2008-07-15| 504.66
#2008-07-16| 513.65
#2008-07-17| 518.21
#2008-07-18| 520.95
#2008-07-21| 521.20
#2008-07-22| 529.83
#2008-07-23| 535.60
#2008-07-24| 519.28
#2008-07-25| 527.83
#2008-07-28| 518.96
#2008-07-29| 528.53
#2008-07-30| 532.71
#2008-07-31| 522.02
#2008-08-01| 521.29
#2008-08-04| 520.34
#2008-08-05| 536.62
#2008-08-06| 539.39
#2008-08-07| 533.33
#2008-08-08| 552.47
#2008-08-11| 552.96
#2008-08-12| 552.34
#2008-08-13| 547.34
#2008-08-14| 548.10
#2008-08-15| 554.51
#2008-08-18| 548.88
#2008-08-19| 542.68
#2008-08-20| 540.06
#2008-08-21| 539.57
#2008-08-22| 547.62
#2008-08-25| 539.53
#2008-08-26| 540.68
#2008-08-27| 543.54
#2008-08-28| 557.20
#2008-08-29| 548.58
#2008-09-01| .
#2008-09-02| 551.47
#2008-09-03| 551.21
#2008-09-04| 531.70
#2008-09-05| 534.04
#2008-09-08| 542.97
#2008-09-09| 534.98
#2008-09-10| 525.95
#2008-09-11| 532.99
#2008-09-12| 539.02
#2008-09-15| 523.74
#2008-09-16| 522.17
#2008-09-17| 493.89
#2008-09-18| 510.81
#2008-09-19| 515.87
#2008-09-22| 501.84
#2008-09-23| 492.65
#2008-09-24| 488.72
#2008-09-25| 491.30
#2008-09-26| 494.64
#2008-09-29| 470.51
#2008-09-30| 482.63
#2008-10-01| 474.93
#2008-10-02| 452.31
#2008-10-03| 451.18
#2008-10-06| 433.87
#2008-10-07| 419.95
#2008-10-08| 413.49
#2008-10-09| 385.66
#2008-10-10| 372.89
#2008-10-13| 407.18
#2008-10-14| 406.58
#2008-10-15| 375.65
#2008-10-16| 397.93
#2008-10-17| 387.27
#2008-10-20| 403.83
#2008-10-21| 383.36
#2008-10-22| 368.17
#2008-10-23| 375.26
#2008-10-24| 360.66
#2008-10-27| 345.35
#2008-10-28| 387.87
#2008-10-29| 389.00
#2008-10-30| 402.59
#2008-10-31| 412.56
#2008-11-03| 410.84
#2008-11-04| 425.02
#2008-11-05| 404.78
#2008-11-06| 379.98
#2008-11-07| 386.98
#2008-11-10| 385.52
#2008-11-11| 375.28
#2008-11-12| 361.10
#2008-11-13| 375.37
#2008-11-14| 361.02
#2008-11-17| 352.49
#2008-11-18| 353.44
#2008-11-19| 333.31
#2008-11-20| 321.91
#2008-11-21| 344.35
#2008-11-24| 351.86
#2008-11-25| 346.92
#2008-11-26| 355.56
#2008-11-27| .
#2008-11-28| 365.71
#2008-12-01| 341.61
#2008-12-02| 351.43
#2008-12-03| 358.81
#2008-12-04| 349.76
#2008-12-05| 360.57
#2008-12-08| 371.98
#2008-12-09| 367.06
#2008-12-10| 368.25
#2008-12-11| 358.72
#2008-12-12| 362.19
#2008-12-15| 359.34
#2008-12-16| 376.96
#2008-12-17| 373.04
#2008-12-18| 372.74
#2008-12-19| 376.41
#2008-12-22| 374.28
#2008-12-23| 367.41
#2008-12-24| 370.46
#2008-12-25| .
#2008-12-26| 373.84
#2008-12-29| 370.76
#2008-12-30| 384.42
#2008-12-31| 390.68
#2009-01-01| .
#2009-01-02| 404.19
#2009-01-05| 405.90
#2009-01-06| 409.06
#2009-01-07| 397.69
#2009-01-08| 397.36
#2009-01-09| 393.36
#2009-01-12| 389.11
#2009-01-13| 379.85
#2009-01-14| 374.45
#2009-01-15| 374.62
#2009-01-16| 385.19
#2009-01-19| .
#2009-01-20| 371.54
#2009-01-21| 379.59
#2009-01-22| 381.17
#2009-01-23| 373.42
#2009-01-26| 380.68
#2009-01-27| 382.78
#2009-01-28| 390.50
#2009-01-29| 378.63
#2009-01-30| 377.61
#2009-02-02| 367.43
#2009-02-03| 373.38
#2009-02-04| 371.95
#2009-02-05| 375.85
#2009-02-06| 375.60
#2009-02-09| 379.32
#2009-02-10| 361.91
#2009-02-11| 362.54
#2009-02-12| 361.28
#2009-02-13| 365.10
#2009-02-16| .
#2009-02-17| 351.54
#2009-02-18| 351.12
#2009-02-19| 350.42
#2009-02-20| 344.26
#2009-02-23| 329.10
#2009-02-24| 335.13
#2009-02-25| 321.72
#2009-02-26| 315.21
#2009-02-27| 302.99
#2009-03-02| 286.35
#2009-03-03| 281.91
#2009-03-04| 289.02
#2009-03-05| 277.44
#2009-03-06| 276.62
#2009-03-09| 273.73
#2009-03-10| 287.89
#2009-03-11| 286.59
#2009-03-12| 294.18
#2009-03-13| 291.48
#2009-03-16| 299.95
#2009-03-17| 305.22
#2009-03-18| 307.70
#2009-03-19| 304.77
#2009-03-20| 300.35
#2009-03-23| 317.58
#2009-03-24| 317.14
#2009-03-25| 322.70
#2009-03-26| 339.03
#2009-03-27| 332.25
#2009-03-30| 319.75
#2009-03-31| 320.69
#2009-04-01| 323.15
#2009-04-02| 334.47
#2009-04-03| 330.66
#2009-04-06| 345.07
#2009-04-07| 336.95
#2009-04-08| 336.26
#2009-04-09| 349.75
#2009-04-10| .
#2009-04-13| 343.41
#2009-04-14| 340.14
#2009-04-15| 345.24
#2009-04-16| 355.27
#2009-04-17| 355.57
#2009-04-20| 344.56
#2009-04-21| 351.19
#2009-04-22| 352.20
#2009-04-23| 362.69
#2009-04-24| 366.89
#2009-04-27| 368.68
#2009-04-28| 364.74
#2009-04-29| 375.30
#2009-04-30| 371.60
#2009-05-01| 380.09
#2009-05-04| 386.63
#2009-05-05| 388.17
#2009-05-06| 393.38
#2009-05-07| 388.32
#2009-05-08| 403.62
#2009-05-11| 393.75
#2009-05-12| 394.80
#2009-05-13| 385.69
#2009-05-14| 389.20
#2009-05-15| 385.65
#2009-05-18| 392.74
#2009-05-19| 393.56
#2009-05-20| 394.75
#2009-05-21| 385.93
#2009-05-22| 385.63
#2009-05-25| .
#2009-05-26| 395.75
#2009-05-27| 389.53
#2009-05-28| 396.36
#2009-05-29| 397.20
#2009-06-01| 412.77
#2009-06-02| 415.47
#2009-06-03| 408.54
#2009-06-04| 416.14
#2009-06-05| 426.05
#2009-06-08| 425.20
#2009-06-09| 419.18
#2009-06-10| 417.77
#2009-06-11| 414.23
#2009-06-12| 417.81
#2009-06-15| 408.05
#2009-06-16| 403.88
#2009-06-17| 404.67
#2009-06-18| 408.35
#2009-06-19| 405.27
#2009-06-22| 395.56
#2009-06-23| 386.90
#2009-06-24| 377.74
#2009-06-25| 386.59
#2009-06-26| 382.81
#2009-06-29| 389.38
#2009-06-30| 384.13
#2009-07-01| 385.20
#2009-07-02| 372.09
#2009-07-03| .
#2009-07-06| 374.56
#2009-07-07| 363.23
#2009-07-08| 364.88
#2009-07-09| 364.50
#2009-07-10| 365.16
#2009-07-13| 374.62
#2009-07-14| 378.70
#2009-07-15| 386.83
#2009-07-16| 391.47
#2009-07-17| 386.98
#2009-07-20| 393.82
#2009-07-21| 388.13
#2009-07-22| 385.77
#2009-07-23| 385.08
#2009-07-24| 379.79
#2009-07-27| 378.60
#2009-07-28| 384.06
#2009-07-29| 386.76
#2009-07-30| 391.73
#2009-07-31| 391.05
#2009-08-03| 398.17
#2009-08-04| 398.84
#2009-08-05| 395.92
#2009-08-06| 401.04
#2009-08-07| 407.98
#2009-08-10| 404.76
#2009-08-11| 401.27
#2009-08-12| 411.19
#2009-08-13| 410.17
#2009-08-14| 404.91
#2009-08-17| 397.96
#2009-08-18| 399.90
#2009-08-19| 399.02
#2009-08-20| 404.40
#2009-08-21| 414.74
#2009-08-24| 417.69
#2009-08-25| 419.36
#2009-08-26| 418.28
#2009-08-27| 429.45
#2009-08-28| 425.95
#2009-08-31| 422.16
#2009-09-01| 419.39
#2009-09-02| 417.36
#2009-09-03| 419.60
#2009-09-04| 425.86
#2009-09-07| .
#2009-09-08| 428.37
#2009-09-09| 430.89
#2009-09-10| 434.22
#2009-09-11| 438.40
#2009-09-14| 436.81
#2009-09-15| 438.83
#2009-09-16| 442.06
#2009-09-17| 449.55
#2009-09-18| 453.11
#2009-09-21| 450.01
#2009-09-22| 452.32
#2009-09-23| 448.69
#2009-09-24| 442.66
#2009-09-25| 441.47
#2009-09-28| 447.70
#2009-09-29| 451.14
#2009-09-30| 448.21
#2009-10-01| 436.62
#2009-10-02| 432.50
#2009-10-05| 437.77
#2009-10-06| 443.26
#2009-10-07| 439.25
#2009-10-08| 441.09
#2009-10-09| 446.98
#2009-10-12| 442.05
#2009-10-13| 442.40
#2009-10-14| 451.01
#2009-10-15| 450.69
#2009-10-16| 454.10
#2009-10-19| 459.16
#2009-10-20| 447.09
#2009-10-21| 442.32
#2009-10-22| 449.95
#2009-10-23| 446.02
#2009-10-26| 440.04
#2009-10-27| 436.86
#2009-10-28| 427.57
#2009-10-29| 434.34
#2009-10-30| 424.69
#2009-11-02| 429.31
#2009-11-03| 429.77
#2009-11-04| 433.58
#2009-11-05| 446.63
#2009-11-06| 447.51
#2009-11-09| 458.50
#2009-11-10| 455.54
#2009-11-11| 458.68
#2009-11-12| 455.86
#2009-11-13| 462.74
#2009-11-16| 471.90
#2009-11-17| 473.19
#2009-11-18| 468.57
#2009-11-19| 463.30
#2009-11-20| 465.15
#2009-11-23| 472.27
#2009-11-24| 470.66
#2009-11-25| 475.07
#2009-11-26| .
#2009-11-27| 468.16
#2009-11-30| 466.38
#2009-12-01| 474.17
#2009-12-02| 474.86
#2009-12-03| 472.00
#2009-12-04| 479.62
#2009-12-07| 483.65
#2009-12-08| 479.51
#2009-12-09| 475.22
#2009-12-10| 476.77
#2009-12-11| 483.71
#2009-12-14| 490.07
#2009-12-15| 488.21
#2009-12-16| 486.40
#2009-12-17| 481.39
#2009-12-18| 480.31
#2009-12-21| 483.53
#2009-12-22| 484.69
#2009-12-23| 483.29
#2009-12-24| 486.25
#2009-12-25| .
#2009-12-28| 487.32
#2009-12-29| 487.70
#2009-12-30| 487.28
#2009-12-31| 480.85
#2010-01-01| .
#2010-01-04| 492.69
#2010-01-05| 493.95
#2010-01-06| 495.19
#2010-01-07| 499.05
#2010-01-08| 500.78
#2010-01-11| 504.38
#2010-01-12| 501.00
#2010-01-13| 506.77
#2010-01-14| 509.95
#2010-01-15| 504.64
#2010-01-18| .
#2010-01-19| 507.80
#2010-01-20| 502.43
#2010-01-21| 491.93
#2010-01-22| 483.20
#2010-01-25| 483.51
#2010-01-26| 484.38
#2010-01-27| 489.57
#2010-01-28| 486.93
#2010-01-29| 481.78
#2010-02-01| 488.82
#2010-02-02| 495.87
#2010-02-03| 495.91
#2010-02-04| 482.54
#2010-02-05| 479.21
#2010-02-08| 474.46
#2010-02-09| 483.85
#2010-02-10| 482.25
#2010-02-11| 486.56
#2010-02-12| 481.67
#2010-02-15| .
#2010-02-16| 489.55
#2010-02-17| 493.80
#2010-02-18| 501.67
#2010-02-19| 504.60
#2010-02-22| 504.99
#2010-02-23| 499.35
#2010-02-24| 504.77
#2010-02-25| 503.12
#2010-02-26| 505.93
#2010-03-01| 514.72
#2010-03-02| 516.90
#2010-03-03| 514.94
#2010-03-04| 519.44
#2010-03-05| 528.93
#2010-03-08| 525.50
#2010-03-09| 529.99
#2010-03-10| 535.25
#2010-03-11| 537.00
#2010-03-12| 534.21
#2010-03-15| 534.31
#2010-03-16| 535.70
#2010-03-17| 537.52
#2010-03-18| 540.76
#2010-03-19| 544.90
#2010-03-22| 544.59
#2010-03-23| 547.19
#2010-03-24| 544.80
#2010-03-25| 545.39
#2010-03-26| 547.99
#2010-03-29| 554.11
#2010-03-30| 551.96
#2010-03-31| 547.57
#2010-04-01| 551.09
#2010-04-02| .
#2010-04-05| 552.10
#2010-04-06| 549.72
#2010-04-07| 546.68
#2010-04-08| 546.85
#2010-04-09| 550.39
#2010-04-12| 549.81
#2010-04-13| 547.91
#2010-04-14| 550.15
#2010-04-15| 552.70
#2010-04-16| 546.46
#2010-04-19| 547.43
#2010-04-20| 552.69
#2010-04-21| 566.47
#2010-04-22| 572.20
#2010-04-23| 572.04
#2010-04-26| 569.69
#2010-04-27| 555.18
#2010-04-28| 558.18
#2010-04-29| 567.53
#2010-04-30| 556.62
#2010-05-03| 568.42
#2010-05-04| 552.73
#2010-05-05| 548.23
#2010-05-06| 530.56
#2010-05-07| 517.15
#2010-05-10| 541.56
#2010-05-11| 542.78
#2010-05-12| 550.30
#2010-05-13| 544.46
#2010-05-14| 532.42
#2010-05-17| 532.04
#2010-05-18| 524.95
#2010-05-19| 516.93
#2010-05-20| 494.00
#2010-05-21| 504.33
#2010-05-24| 496.79
#2010-05-25| 495.91
#2010-05-26| 495.74
#2010-05-27| 509.86
#2010-05-28| 503.41
#2010-05-31| .
#2010-06-01| 494.22
#2010-06-02| 503.67
#2010-06-03| 505.48
#2010-06-04| 484.32
#2010-06-07| 471.33
#2010-06-08| 475.68
#2010-06-09| 475.50
#2010-06-10| 488.53
#2010-06-11| 493.67
#2010-06-14| 494.83
#2010-06-15| 509.50
#2010-06-16| 508.95
#2010-06-17| 509.29
#2010-06-18| 512.70
#2010-06-21| 512.08
#2010-06-22| 502.18
#2010-06-23| 502.95
#2010-06-24| 495.49
#2010-06-25| 497.71
#2010-06-28| 493.33
#2010-06-29| 471.83
#2010-06-30| 468.99
#2010-07-01| 465.93
#2010-07-02| 465.01
#2010-07-05| .
#2010-07-06| 464.69
#2010-07-07| 478.77
#2010-07-08| 485.56
#2010-07-09| 484.88
#2010-07-12| 478.78
#2010-07-13| 485.08
#2010-07-14| 488.61
#2010-07-15| 488.29
#2010-07-16| 472.22
#2010-07-19| 475.75
#2010-07-20| 481.19
#2010-07-21| 479.73
#2010-07-22| 495.46
#2010-07-23| 502.50
#2010-07-26| 509.87
#2010-07-27| 504.48
#2010-07-28| 503.63
#2010-07-29| 502.28
#2010-07-30| 502.81
#2010-08-02| 512.53
#2010-08-03| 509.94
#2010-08-04| 512.87
#2010-08-05| 513.36
#2010-08-06| 511.58
#2010-08-09| 514.56
#2010-08-10| 511.28
#2010-08-11| 492.95
#2010-08-12| 487.96
#2010-08-13| 488.92
#2010-08-16| 486.44
#2010-08-17| 494.71
#2010-08-18| 496.19
#2010-08-19| 486.06
#2010-08-20| 484.36
#2010-08-23| 476.82
#2010-08-24| 465.82
#2010-08-25| 464.45
#2010-08-26| 465.07
#2010-08-27| 474.87
#2010-08-30| 467.03
#2010-08-31| 462.83
#2010-09-01| 477.63
#2010-09-02| 483.00
#2010-09-03| 488.92
#2010-09-06| .
#2010-09-07| 482.09
#2010-09-08| 485.72
#2010-09-09| 484.27
#2010-09-10| 490.16
#2010-09-13| 492.03
#2010-09-14| 487.19
#2010-09-15| 485.29
#2010-09-16| 485.88
#2010-09-17| 492.62
#2010-09-20| 500.00
#2010-09-21| 500.96
#2010-09-22| 498.09
#2010-09-23| 491.45
#2010-09-24| 504.21
#2010-09-27| 499.79
#2010-09-28| 503.42
#2010-09-29| 504.42
#2010-09-30| 503.45
#2010-10-01| 502.03
#2010-10-04| 497.44
#2010-10-05| 511.30
#2010-10-06| 513.40
#2010-10-07| 511.88
#2010-10-08| 513.81
#2010-10-11| 514.27
#2010-10-12| 514.59
#2010-10-13| 521.60
#2010-10-14| 518.81
#2010-10-15| 518.06
#2010-10-18| 519.81
#2010-10-19| 511.36
#2010-10-20| 518.63
#2010-10-21| 526.59
#2010-10-22| 527.41
#2010-10-25| 526.80
#2010-10-26| 526.43
#2010-10-27| 525.83
#2010-10-28| 528.39
#2010-10-29| 529.06
#2010-11-01| 529.11
#2010-11-02| 532.58
#2010-11-03| 530.77
#2010-11-04| 540.19
#2010-11-05| 544.05
#2010-11-08| 540.73
#2010-11-09| 537.51
#2010-11-10| 530.85
#2010-11-11| 521.87
#2010-11-12| 513.63
#2010-11-15| 515.48
#2010-11-16| 508.74
#2010-11-17| 508.19
#2010-11-18| 518.72
#2010-11-19| 518.29
#2010-11-22| 516.28
#2010-11-23| 513.01
#2010-11-24| 525.66
#2010-11-25| .
#2010-11-26| 520.93
#2010-11-29| 517.71
#2010-11-30| 517.59
#2010-12-01| 531.96
#2010-12-02| 537.53
#2010-12-03| 536.07
#2010-12-06| 534.94
#2010-12-07| 536.10
#2010-12-08| 531.81
#2010-12-09| 529.47
#2010-12-10| 532.00
#2010-12-13| 530.77
#2010-12-14| 534.34
#2010-12-15| 530.96
#2010-12-16| 534.61
#2010-12-17| 534.77
#2010-12-20| 532.08
#2010-12-21| 534.98
#2010-12-22| 537.38
#2010-12-23| 538.24
#2010-12-24| .
#2010-12-27| 536.87
#2010-12-28| 537.43
#2010-12-29| 536.47
#2010-12-30| 535.44
#2010-12-31| 537.08
#2011-01-03| 539.91
#2011-01-04| 541.41
#2011-01-05| 546.55
#2011-01-06| 552.09
#2011-01-07| 555.95
#2011-01-10| 551.89
#2011-01-11| 551.77
#2011-01-12| 556.40
#2011-01-13| 557.53
#2011-01-14| 559.47
#2011-01-17| .
#2011-01-18| 569.82
#2011-01-19| 567.97
#2011-01-20| 569.07
#2011-01-21| 569.94
#2011-01-24| 573.12
#2011-01-25| 576.62
#2011-01-26| 572.34
#2011-01-27| 577.56
#2011-01-28| 566.31
#2011-01-31| 571.28
#2011-02-01| 577.26
#2011-02-02| 578.47
#2011-02-03| 577.78
#2011-02-04| 579.72
#2011-02-07| 586.40
#2011-02-08| 590.32
#2011-02-09| 591.75
#2011-02-10| 592.07
#2011-02-11| 591.66
#2011-02-14| 589.54
#2011-02-15| 588.90
#2011-02-16| 590.17
#2011-02-17| 589.96
#2011-02-18| 593.68
#2011-02-21| .
#2011-02-22| 579.24
#2011-02-23| 573.45
#2011-02-24| 575.18
#2011-02-25| 580.06
#2011-02-28| 578.94
#2011-03-01| 568.99
#2011-03-02| 569.51
#2011-03-03| 583.80
#2011-03-04| 577.91
#2011-03-07| 571.32
#2011-03-08| 580.27
#2011-03-09| 581.12
#2011-03-10| 570.45
#2011-03-11| 575.51
#2011-03-14| 571.28
#2011-03-15| 564.26
#2011-03-16| 552.97
#2011-03-17| 559.86
#2011-03-18| 564.44
#2011-03-21| 575.49
#2011-03-22| 574.77
#2011-03-23| 578.54
#2011-03-24| 581.89
#2011-03-25| 583.70
#2011-03-28| 582.24
#2011-03-29| 585.26
#2011-03-30| 585.67
#2011-03-31| 587.39
#2011-04-01| 591.64
#2011-04-04| 587.18
#2011-04-05| 587.29
#2011-04-06| 590.09
#2011-04-07| 590.71
#2011-04-08| 584.53
#2011-04-11| 584.71
#2011-04-12| 579.21
#2011-04-13| 573.61
#2011-04-14| 570.80
#2011-04-15| 572.82
#2011-04-18| 565.03
#2011-04-19| 568.12
#2011-04-20| 583.31
#2011-04-21| 586.32
#2011-04-22| .
#2011-04-25| 583.14
#2011-04-26| 591.10
#2011-04-27| 592.83
#2011-04-28| 597.57
#2011-04-29| 602.58
#2011-05-02| 603.52
#2011-05-03| 605.43
#2011-05-04| 599.96
#2011-05-05| 598.96
#2011-05-06| 604.83
#2011-05-09| 606.38
#2011-05-10| 608.08
#2011-05-11| 606.04
#2011-05-12| 608.56
#2011-05-13| 603.93
#2011-05-16| 602.15
#2011-05-17| 595.33
#2011-05-18| 598.30
#2011-05-19| 602.18
#2011-05-20| 597.06
#2011-05-23| 588.47
#2011-05-24| 585.81
#2011-05-25| 588.26
#2011-05-26| 588.05
#2011-05-27| 590.53
#2011-05-30| .
#2011-05-31| 598.99
#2011-06-01| 580.49
#2011-06-02| 580.88
#2011-06-03| 575.91
#2011-06-06| 576.83
#2011-06-07| 575.57
#2011-06-08| 572.83
#2011-06-09| 577.34
#2011-06-10| 568.67
#2011-06-13| 571.14
#2011-06-14| 581.36
#2011-06-15| 576.83
#2011-06-16| 581.53
#2011-06-17| 583.58
#2011-06-20| 589.38
#2011-06-21| 591.44
#2011-06-22| 588.65
#2011-06-23| 584.39
#2011-06-24| 580.64
#2011-06-27| 585.44
#2011-06-28| 591.92
#2011-06-29| 595.72
#2011-06-30| 605.46
#2011-07-01| 613.31
#2011-07-04| .
#2011-07-05| 609.22
#2011-07-06| 612.60
#2011-07-07| 615.29
#2011-07-08| 608.54
#2011-07-11| 599.25
#2011-07-12| 593.55
#2011-07-13| 593.36
#2011-07-14| 587.18
#2011-07-15| 584.82
#2011-07-18| 577.58
#2011-07-19| 584.92
#2011-07-20| 587.02
#2011-07-21| 597.68
#2011-07-22| 592.81
#2011-07-25| 588.89
#2011-07-26| 584.08
#2011-07-27| 569.73
#2011-07-28| 565.60
#2011-07-29| 566.40
#2011-08-01| 561.12
#2011-08-02| 543.93
#2011-08-03| 542.78
#2011-08-04| 514.06
#2011-08-05| 514.48
#2011-08-08| 480.84
#2011-08-09| 501.62
#2011-08-10| 471.48
#2011-08-11| 489.41
#2011-08-12| 501.49
#2011-08-15| 509.18
#2011-08-16| 504.37
#2011-08-17| 504.78
#2011-08-18| 477.70
#2011-08-19| 473.38
#2011-08-22| 477.38
#2011-08-23| 492.95
#2011-08-24| 503.32
#2011-08-25| 495.76
#2011-08-26| 506.12
#2011-08-29| 520.99
#2011-08-30| 526.10
#2011-08-31| 528.98
#2011-09-01| 519.97
#2011-09-02| 503.95
#2011-09-05| .
#2011-09-06| 499.50
#2011-09-07| 514.91
#2011-09-08| 507.87
#2011-09-09| 496.89
#2011-09-12| 500.83
#2011-09-13| 507.06
#2011-09-14| 513.86
#2011-09-15| 525.36
#2011-09-16| 531.79
#2011-09-19| 531.03
#2011-09-20| 529.65
#2011-09-21| 512.04
#2011-09-22| 494.19
#2011-09-23| 499.32
#2011-09-26| 513.84
#2011-09-27| 522.71
#2011-09-28| 513.52
#2011-09-29| 516.18
#2011-09-30| 505.56
#2011-10-03| 491.75
#2011-10-04| 497.59
#2011-10-05| 503.53
#2011-10-06| 512.29
#2011-10-07| 515.15
#2011-10-10| 530.90
#2011-10-11| 531.88
#2011-10-12| 535.05
#2011-10-13| 531.05
#2011-10-14| 535.39
#2011-10-17| 522.18
#2011-10-18| 534.48
#2011-10-19| 530.01
#2011-10-20| 531.94
#2011-10-21| 545.18
#2011-10-24| 551.61
#2011-10-25| 544.94
#2011-10-26| 546.39
#2011-10-27| 558.03
#2011-10-28| 557.74
#2011-10-31| 549.94
#2011-11-01| 530.70
#2011-11-02| 538.98
#2011-11-03| 552.95
#2011-11-04| 551.14
#2011-11-07| 556.61
#2011-11-08| 561.17
#2011-11-09| 544.87
#2011-11-10| 548.19
#2011-11-11| 561.09
#2011-11-14| 559.41
#2011-11-15| 562.23
#2011-11-16| 551.59
#2011-11-17| 542.40
#2011-11-18| 546.28
#2011-11-21| 535.44
#2011-11-22| 530.28
#2011-11-23| 517.23
#2011-11-24| .
#2011-11-25| 520.25
#2011-11-28| 537.25
#2011-11-29| 536.80
#2011-11-30| 558.21
#2011-12-01| 562.03
#2011-12-02| 559.34
#2011-12-05| 561.08
#2011-12-06| 559.29
#2011-12-07| 558.26
#2011-12-08| 547.39
#2011-12-09| 558.61
#2011-12-12| 549.76
#2011-12-13| 546.63
#2011-12-14| 541.64
#2011-12-15| 545.29
#2011-12-16| 544.66
#2011-12-19| 540.58
#2011-12-20| 558.37
#2011-12-21| 560.07
#2011-12-22| 564.72
#2011-12-23| 567.15
#2011-12-26| .
#2011-12-27| 567.87
#2011-12-28| 561.44
#2011-12-29| 567.60
#2011-12-30| 562.89
#2012-01-02| .
#2012-01-03| 570.80
#2012-01-04| 571.38
#2012-01-05| 567.87
#2012-01-06| 568.25
#2012-01-09| 570.91
#2012-01-10| 580.31
#2012-01-11| 581.54
#2012-01-12| 585.86
#2012-01-13| 579.63
#2012-01-16| .
#2012-01-17| 584.81
#2012-01-18| 587.90
#2012-01-19| 592.46
#2012-01-20| 590.70
#2012-01-23| 589.51
#2012-01-24| 589.59
#2012-01-25| 592.53
#2012-01-26| 587.88
#2012-01-27| 584.87
#2012-01-30| 582.27
#2012-01-31| 584.41
#2012-02-01| 594.39
#2012-02-02| 592.47
#2012-02-03| 601.02
#2012-02-06| 598.73
#2012-02-07| 600.51
#2012-02-08| 606.77
#2012-02-09| 610.69
#2012-02-10| 606.49
#2012-02-13| 612.03
#2012-02-14| 612.32
#2012-02-15| 604.95
#2012-02-16| 606.48
#2012-02-17| 610.20
#2012-02-20| .
#2012-02-21| 610.48
#2012-02-22| 611.22
#2012-02-23| 610.48
#2012-02-24| 614.84
#2012-02-27| 612.53
#2012-02-28| 612.10
#2012-02-29| 612.42
#2012-03-01| 613.82
#2012-03-02| 612.42
#2012-03-05| 608.79
#2012-03-06| 597.53
#2012-03-07| 602.37
#2012-03-08| 610.35
#2012-03-09| 610.87
#2012-03-12| 611.46
#2012-03-13| 621.81
#2012-03-14| 624.12
#2012-03-15| 624.68
#2012-03-16| 620.70
#2012-03-19| 619.10
#2012-03-20| 612.50
#2012-03-21| 611.14
#2012-03-22| 607.50
#2012-03-23| 609.46
#2012-03-26| 620.28
#2012-03-27| 617.69
#2012-03-28| 611.13
#2012-03-29| 611.35
#2012-03-30| 613.90
#2012-04-02| 618.61
#2012-04-03| 615.05
#2012-04-04| 610.38
#2012-04-05| 606.93
#2012-04-06| .
#2012-04-09| 597.46
#2012-04-10| 585.42
#2012-04-11| 593.79
#2012-04-12| 605.78
#2012-04-13| 599.06
#2012-04-16| 599.64
#2012-04-17| 609.03
#2012-04-18| 607.29
#2012-04-19| 601.51
#2012-04-20| 606.85
#2012-04-23| 600.99
#2012-04-24| 604.59
#2012-04-25| 610.49
#2012-04-26| 615.56
#2012-04-27| 619.06
#2012-04-30| 615.36
#2012-05-01| 616.28
#2012-05-02| 616.60
#2012-05-03| 613.04
#2012-05-04| 602.91
#2012-05-07| 601.39
#2012-05-08| 599.70
#2012-05-09| 589.65
#2012-05-10| 589.60
#2012-05-11| 587.71
#2012-05-14| 583.80
#2012-05-15| 580.86
#2012-05-16| 576.14
#2012-05-17| 563.93
#2012-05-18| 560.14
#2012-05-21| 572.53
#2012-05-22| 572.58
#2012-05-23| 572.59
#2012-05-24| 570.07
#2012-05-25| 564.96
#2012-05-28| .
#2012-05-29| 573.24
#2012-05-30| 567.11
#2012-05-31| 567.89
#2012-06-01| 552.82
#2012-06-04| 550.28
#2012-06-05| 550.05
#2012-06-06| 564.85
#2012-06-07| 571.42
#2012-06-08| 572.96
#2012-06-11| 568.98
#2012-06-12| 577.19
#2012-06-13| 571.73
#2012-06-14| 575.48
#2012-06-15| 577.61
#2012-06-18| 581.83
#2012-06-19| 588.49
#2012-06-20| 586.57
#2012-06-21| 576.79
#2012-06-22| 579.72
#2012-06-25| 570.95
#2012-06-26| 568.82
#2012-06-27| 575.64
#2012-06-28| 570.79
#2012-06-29| 591.46
#2012-07-02| 588.63
#2012-07-03| 594.63
#2012-07-04| .
#2012-07-05| 592.89
#2012-07-06| 585.32
#2012-07-09| 586.92
#2012-07-10| 582.76
#2012-07-11| 573.22
#2012-07-12| 570.12
#2012-07-13| 582.38
#2012-07-16| 578.83
#2012-07-17| 581.73
#2012-07-18| 590.80
#2012-07-19| 597.55
#2012-07-20| 588.64
#2012-07-23| 581.04
#2012-07-24| 574.09
#2012-07-25| 577.78
#2012-07-26| 581.10
#2012-07-27| 589.34
#2012-07-30| 588.26
#2012-07-31| 585.72
#2012-08-01| 580.72
#2012-08-02| 576.92
#2012-08-03| 588.79
#2012-08-06| 587.62
#2012-08-07| 597.67
#2012-08-08| 597.66
#2012-08-09| 597.08
#2012-08-10| 599.05
#2012-08-13| 597.68
#2012-08-14| 597.44
#2012-08-15| 598.69
#2012-08-16| 604.21
#2012-08-17| 609.92
#2012-08-20| 611.18
#2012-08-21| 608.68
#2012-08-22| 605.66
#2012-08-23| 597.43
#2012-08-24| 602.45
#2012-08-27| 602.77
#2012-08-28| 603.10
#2012-08-29| 602.67
#2012-08-30| 597.06
#2012-08-31| 601.25
#2012-09-03| .
#2012-09-04| 595.48
#2012-09-05| 596.69
#2012-09-06| 608.40
#2012-09-07| 609.14
#2012-09-10| 601.51
#2012-09-11| 602.25
#2012-09-12| 603.43
#2012-09-13| 609.63
#2012-09-14| 613.32
#2012-09-17| 608.77
#2012-09-18| 607.80
#2012-09-19| 608.18
#2012-09-20| 605.72
#2012-09-21| 606.69
#2012-09-24| 603.60
#2012-09-25| 599.11
#2012-09-26| 600.05
#2012-09-27| 601.54
#2012-09-28| 600.54
#2012-10-01| 603.32
#2012-10-02| 601.10
#2012-10-03| 601.61
#2012-10-04| 604.75
#2012-10-05| 607.84
#2012-10-08| 604.85
#2012-10-09| 600.68
#2012-10-10| 594.86
#2012-10-11| 597.36
#2012-10-12| 599.96
#2012-10-15| 603.48
#2012-10-16| 612.21
#2012-10-17| 614.46
#2012-10-18| 619.60
#2012-10-19| 610.87
#2012-10-22| 609.65
#2012-10-23| 602.60
#2012-10-24| 606.45
#2012-10-25| 604.81
#2012-10-26| 605.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 607.30
#2012-11-01| 613.25
#2012-11-02| 608.08
#2012-11-05| 609.03
#2012-11-06| 620.05
#2012-11-07| 601.25
#2012-11-08| 594.17
#2012-11-09| 598.97
#2012-11-12| 603.45
#2012-11-13| 602.61
#2012-11-14| 587.78
#2012-11-15| 586.26
#2012-11-16| 588.29
#2012-11-19| 599.20
#2012-11-20| 600.94
#2012-11-21| 604.67
#2012-11-22| .
#2012-11-23| 611.86
#2012-11-26| 613.46
#2012-11-27| 613.91
#2012-11-28| 618.27
#2012-11-29| 620.98
#2012-11-30| 622.31
#2012-12-03| 616.56
#2012-12-04| 618.39
#2012-12-05| 619.89
#2012-12-06| 621.54
#2012-12-07| 623.61
#2012-12-10| 628.21
#2012-12-11| 629.56
#2012-12-12| 627.79
#2012-12-13| 620.90
#2012-12-14| 618.62
#2012-12-17| 623.22
#2012-12-18| 635.68
#2012-12-19| 637.78
#2012-12-20| 640.97
#2012-12-21| 639.65
#2012-12-24| 637.18
#2012-12-25| 637.18
#2012-12-26| 633.86
#2012-12-27| 634.72
#2012-12-28| 625.85
#2012-12-31| 635.06
#2013-01-01| 635.06
#2013-01-02| 648.75
#2013-01-03| 650.54
#2013-01-04| 653.29
#2013-01-07| 649.45
#2013-01-08| 639.25
#2013-01-09| 647.66
#2013-01-10| 650.63
#2013-01-11| 645.16
#2013-01-14| 648.35
#2013-01-15| 650.88
#2013-01-16| 641.62
#2013-01-17| 649.21
#2013-01-18| 649.23
#2013-01-21| 649.23
#2013-01-22| 651.23
#2013-01-23| 654.09
#2013-01-24| 655.73
#2013-01-25| 656.55
#2013-01-28| 648.55
#2013-01-29| 648.18
#2013-01-30| 644.25
#2013-01-31| 634.70
#2013-02-01| 642.09
#2013-02-04| 639.09
#2013-02-05| 643.00
#2013-02-06| 645.78
#2013-02-07| 651.80
#2013-02-08| 653.09
#2013-02-11| 650.91
#2013-02-12| 650.60
#2013-02-13| 647.25
#2013-02-14| 647.47
#2013-02-15| 650.80
#2013-02-18| 650.80
#2013-02-19| 652.03
#2013-02-20| 647.55
#2013-02-21| 646.33
#2013-02-22| 653.14
#2013-02-25| 641.30
#2013-02-26| 645.49
#2013-02-27| 657.39
#2013-02-28| 655.85
#2013-03-01| 654.81
#2013-03-04| 650.48
#2013-03-05| 660.97
#2013-03-06| 662.91
#2013-03-07| 668.66
#2013-03-08| 673.68
#2013-03-11| 679.58
#2013-03-12| 681.56
#2013-03-13| 688.01
#2013-03-14| 689.82
#2013-03-15| 695.38
#2013-03-18| 690.49
#2013-03-19| 692.21
#2013-03-20| 693.56
#2013-03-21| 686.33
#2013-03-22| 690.02
#2013-03-25| 686.30
#2013-03-26| 692.95
#2013-03-27| 692.86
#2013-03-28| 696.97
#2013-03-29| 696.97
#2013-04-01| 689.35
#2013-04-02| 685.00
#2013-04-03| 687.36
#2013-04-04| 688.51
#2013-04-05| 689.83
#2013-04-08| 694.23
#2013-04-09| 697.36
#2013-04-10| 703.52
#2013-04-11| 709.58
#2013-04-12| 708.63
#2013-04-15| 691.78
#2013-04-16| 697.26
#2013-04-17| 684.78
#2013-04-18| 679.03
#2013-04-19| 690.61
#2013-04-22| 689.26
#2013-04-23| 692.95
#2013-04-24| 702.76
#2013-04-25| 707.55
#2013-04-26| 707.24
#2013-04-29| 707.76
#2013-04-30| 709.38
#2013-05-01| 707.27
#2013-05-02| 713.20
#2013-05-03| 721.89
#2013-05-06| 725.16
#2013-05-07| 729.04
#2013-05-08| 728.30
#2013-05-09| 734.56
#2013-05-10| 737.60
#2013-05-13| 736.17
#2013-05-14| 745.65
#2013-05-15| 750.55
#2013-05-16| 745.89
#2013-05-17| 762.03
#2013-05-20| 762.41
#2013-05-21| 762.20
#2013-05-22| 754.78
#2013-05-23| 755.22
#2013-05-24| 756.83
#2013-05-27| 756.83
#2013-05-28| 763.25
#2013-05-29| 756.82
#2013-05-30| 765.08
#2013-05-31| 755.75
#2013-06-03| 760.98
#2013-06-04| 754.73
#2013-06-05| 745.04
#2013-06-06| 752.45
#2013-06-07| 767.64
#2013-06-10| 765.20
#2013-06-11| 760.93
#2013-06-12| 756.10
#2013-06-13| 764.89
#2013-06-14| 763.60
#2013-06-17| 769.79
#2013-06-18| 777.61
#2013-06-19| 763.82
#2013-06-20| 749.57
#2013-06-21| 749.70
#2013-06-24| 741.22
#2013-06-25| 742.93
#2013-06-26| 756.23
#2013-06-27| 767.55
#2013-06-28| 764.97
#2013-07-01| 772.85
#2013-07-02| 761.77
#2013-07-03| 769.45
#2013-07-04| 769.45
#2013-07-05| 781.80
#2013-07-08| 784.65
#2013-07-09| 790.75
#2013-07-10| 795.89
#2013-07-11| 807.37
#2013-07-12| 798.90
#2013-07-15| 808.54
#2013-07-16| 801.46
#2013-07-17| 806.13
#2013-07-18| 814.68
#2013-07-19| 817.91
#2013-07-22| 817.32
#2013-07-23| 827.65
#2013-07-24| 827.49
#2013-07-25| 827.30
#2013-07-26| 823.75
#2013-07-29| 822.84
#2013-07-30| 825.18
#2013-07-31| 825.57
#2013-08-01| 839.72
#2013-08-02| 847.37
#2013-08-05| 845.62
#2013-08-06| 839.28
#2013-08-07| 841.15
#2013-08-08| 840.94
#2013-08-09| 837.45
#2013-08-12| 831.52
#2013-08-13| 840.99
#2013-08-14| 832.46
#2013-08-15| 820.20
#2013-08-16| 821.60
#2013-08-19| 822.09
#2013-08-20| 821.42
#2013-08-21| 818.37
#2013-08-22| 827.30
#2013-08-23| 829.98
#2013-08-26| 826.87
#2013-08-27| 809.51
#2013-08-28| 810.26
#2013-08-29| 816.01
#2013-08-30| 810.79
#2013-09-02| 810.79
#2013-09-03| 821.84
#2013-09-04| 829.40
#2013-09-05| 830.46
#2013-09-06| 828.26
#2013-09-09| 836.29
#2013-09-10| 846.40
#2013-09-11| 855.40
#2013-09-12| 856.67
#2013-09-13| 862.64
#2013-09-16| 877.79
#2013-09-17| 886.16
#2013-09-18| 889.73
#2013-09-19| 891.18
#2013-09-20| 873.58
#2013-09-23| 870.11
#2013-09-24| 876.22
#2013-09-25| 872.19
#2013-09-26| 878.60
#2013-09-27| 875.24
#2013-09-30| 866.14
#2013-10-01| 871.12
#2013-10-02| 860.72
#2013-10-03| 848.72
#2013-10-04| 853.34
#2013-10-07| 853.86
#2013-10-08| 844.51
#2013-10-09| 841.10
#2013-10-10| 869.32
#2013-10-11| 871.92
#2013-10-14| 876.60
#2013-10-15| 865.18
#2013-10-16| 874.51
#2013-10-17| 886.65
#2013-10-18| 888.01
#2013-10-21| 879.99
#2013-10-22| 884.59
#2013-10-23| 902.23
#2013-10-24| 909.79
#2013-10-25| 916.80
#2013-10-28| 909.98
#2013-10-29| 913.39
#2013-10-30| 909.88
#2013-10-31| 912.02
#2013-11-01| 921.52
#2013-11-04| 924.69
#2013-11-05| 925.60
#2013-11-06| 930.44
#2013-11-07| 919.44
#2013-11-08| 932.19
#2013-11-11| 927.89
#2013-11-12| 925.96
#2013-11-13| 929.87
#2013-11-14| 937.62
#2013-11-15| 939.11
#2013-11-18| 947.85
#2013-11-19| 945.14
#2013-11-20| 934.94
#2013-11-21| 944.27
#2013-11-22| 955.96
#2013-11-25| 952.26
#2013-11-26| 959.96
#2013-11-27| 965.62
#2013-11-28| 965.62
#2013-11-29| 959.52
#2013-12-02| 954.60
#2013-12-03| 948.46
#2013-12-04| 938.97
#2013-12-05| 940.02
#2013-12-06| 953.34
#2013-12-09| 952.14
#2013-12-10| 950.15
#2013-12-11| 936.44
#2013-12-12| 938.62
#2013-12-13| 940.35
#2013-12-16| 948.68
#2013-12-17| 950.30
#2013-12-18| 963.22
#2013-12-19| 959.41
#2013-12-20| 972.34
#2013-12-23| 973.78
#2013-12-24| 979.37
#2013-12-25| 979.37
#2013-12-26| 989.03
#2013-12-27| 985.58
#2013-12-30| 982.33
#2013-12-31| 988.62
#2014-01-01| 988.62
#2014-01-02| 977.98
#2014-01-03| 982.81
#2014-01-06| 982.18
#2014-01-07| 990.77
#2014-01-08| 992.97
#2014-01-09| 998.37
#2014-01-10|1000.00
#2014-01-13| 994.96
#2014-01-14| 998.13
#2014-01-15|1005.55
#2014-01-16|1005.54
#2014-01-17|1005.82
#2014-01-20| .
#2014-01-21|1011.74
#2014-01-22|1028.00
#2014-01-23|1010.97
#2014-01-24| 981.67
#2014-01-27| 987.02
#2014-01-28| 989.08
#2014-01-29| 970.87
#2014-01-30| 974.02
#2014-01-31| 977.99
#2014-02-03| 951.92
#2014-02-04| 948.96
#2014-02-05| 948.89
#2014-02-06| 959.03
#2014-02-07| 978.57
#2014-02-10| 975.38
#2014-02-11| 990.72
#2014-02-12| 993.48
#2014-02-13| 998.32
#2014-02-14|1005.39
#2014-02-17| .
#2014-02-18|1006.78
#2014-02-19| 999.15
#2014-02-20|1012.00
#2014-02-21|1010.44
#2014-02-24|1020.76
#2014-02-25|1008.27
#2014-02-26|1005.88
#2014-02-27|1016.54
#2014-02-28|1020.47
#2014-03-03|1020.36
#2014-03-04|1035.64
#2014-03-05|1032.48
#2014-03-06|1033.57
#2014-03-07|1035.34
#2014-03-10|1026.86
#2014-03-11|1014.12
#2014-03-12|1013.75
#2014-03-13| 997.20
#2014-03-14| 998.56
#2014-03-17|1011.70
#2014-03-18|1013.28
#2014-03-19|1000.97
#2014-03-20|1002.24
#2014-03-21| 998.44
#2014-03-24| 995.50
#2014-03-25|1004.12
#2014-03-26| 996.68
#2014-03-27| 991.74
#2014-03-28|1001.50
#2014-03-31|1015.78
#2014-04-01|1028.22
#2014-04-02|1034.79
#2014-04-03|1034.64
#2014-04-04|1014.83
#2014-04-07|1000.33
#2014-04-08| 992.95
#2014-04-09|1011.21
#2014-04-10| 987.41
#2014-04-11| 978.13
#2014-04-14| 986.37
#2014-04-15| 995.62
#2014-04-16|1011.91
#2014-04-17|1021.88
#2014-04-18| .
#2014-04-21|1023.70
#2014-04-22|1018.05
#2014-04-23|1032.62
#2014-04-24|1022.40
#2014-04-25|1010.17
#2014-04-28|1006.08
#2014-04-29|1013.22
#2014-04-30|1020.41
#2014-05-01|1015.67
#2014-05-02|1020.29
#2014-05-05|1031.75
#2014-05-06|1022.20
#2014-05-07|1027.77
#2014-05-08|1027.54
#2014-05-09|1029.20
#2014-05-12|1041.56
#2014-05-13|1045.24
#2014-05-14|1034.23
#2014-05-15|1018.79
#2014-05-16|1013.34
#2014-05-19|1018.15
#2014-05-20|1004.00
#2014-05-21|1013.08
#2014-05-22|1017.09
#2014-05-23|1023.86
#2014-05-26| .
#2014-05-27|1030.40
#2014-05-28|1030.33
#2014-05-29|1036.38
#2014-05-30|1038.57
#2014-06-02|1045.16
#2014-06-03|1046.41
#2014-06-04|1046.68
#2014-06-05|1060.35
#2014-06-06|1067.44
#2014-06-09|1072.14
#2014-06-10|1065.81
#2014-06-11|1051.45
#2014-06-12|1037.67
#2014-06-13|1041.03
#2014-06-16|1042.73
#2014-06-17|1041.39
#2014-06-18|1042.58
#2014-06-19|1044.88
#2014-06-20|1047.05
#2014-06-23|1038.07
#2014-06-24|1022.49
#2014-06-25|1021.52
#2014-06-26|1019.78
#2014-06-27|1024.72
#2014-06-30|1015.83
#2014-07-01|1022.29
#2014-07-02|1015.23
#2014-07-03|1020.71
#2014-07-04| .
#2014-07-07|1016.87
#2014-07-08|1006.10
#2014-07-09|1008.46
#2014-07-10|1007.38
#2014-07-11|1015.99
#2014-07-14|1023.88
#2014-07-15|1024.84
#2014-07-16|1020.22
#2014-07-17|1009.49
#2014-07-18|1020.49
#2014-07-21|1023.64
#2014-07-22|1026.10
#2014-07-23|1015.40
#2014-07-24|1006.04
#2014-07-25| 999.82
#2014-07-28| 999.63
#2014-07-29| 990.09
#2014-07-30| 989.67
#2014-07-31| 971.61
#2014-08-01| 974.66
#2014-08-04| 974.16
#2014-08-05| 975.08
#2014-08-06| 960.42
#2014-08-07| 963.32
#2014-08-08| 979.18
#2014-08-11| 981.07
#2014-08-12| 976.56
#2014-08-13| 991.02
#2014-08-14| 995.68
#2014-08-15| 993.32
#2014-08-18|1009.20
#2014-08-19|1012.99
#2014-08-20|1025.26
#2014-08-21|1026.99
#2014-08-22|1024.88
#2014-08-25|1030.16
#2014-08-26|1029.73
#2014-08-27|1026.68
#2014-08-28|1022.83
#2014-08-29|1021.09
#2014-09-01| .
#2014-09-02|1021.17
#2014-09-03|1022.86
#2014-09-04|1020.66
#2014-09-05|1022.45
#2014-09-08|1028.46
#2014-09-09|1029.82
#2014-09-10|1033.77
#2014-09-11|1031.90
#2014-09-12|1029.07
#2014-09-15|1030.54
#2014-09-16|1036.14
#2014-09-17|1038.68
#2014-09-18|1044.19
#2014-09-19|1045.96
#2014-09-22|1033.17
#2014-09-23|1019.85
#2014-09-24|1027.07
#2014-09-25|1015.38
#2014-09-26|1030.05
#2014-09-29|1028.18
#2014-09-30|1027.44
#2014-10-01|1004.81
#2014-10-02| 997.01
#2014-10-03|1011.03
#2014-10-06|1006.73
#2014-10-07| 982.92
#2014-10-08| 997.63
#2014-10-09| 977.49
#2014-10-10| 975.21
#2014-10-13| 961.08
#2014-10-14| 974.86
#2014-10-15| 966.22
#2014-10-16| 966.34
#2014-10-17| 987.16
#2014-10-20| 987.75
#2014-10-21|1000.22
#2014-10-22| 989.00
#2014-10-23|1006.05
#2014-10-24|1011.97
#2014-10-27|1014.61
#2014-10-28|1032.97
#2014-10-29|1031.78
#2014-10-30|1040.29
#2014-10-31|1048.90
#2014-11-03|1050.22
#2014-11-04|1053.05
#2014-11-05|1052.34
#2014-11-06|1056.39
#2014-11-07|1052.10
#2014-11-10|1052.74
#2014-11-11|1052.50
#2014-11-12|1053.57
#2014-11-13|1060.56
#2014-11-14|1058.84
#2014-11-17|1055.67
#2014-11-18|1068.73
#2014-11-19|1069.92
#2014-11-20|1070.65
#2014-11-21|1081.31
#2014-11-24|1084.85
#2014-11-25|1091.32
#2014-11-26|1089.79
#2014-11-27| .
#2014-11-28|1090.76
#2014-12-01|1081.06
#2014-12-02|1081.85
#2014-12-03|1088.70
#2014-12-04|1088.28
#2014-12-05|1093.68
#2014-12-08|1091.86
#2014-12-09|1097.90
#2014-12-10|1071.73
#2014-12-11|1072.99
#2014-12-12|1049.31
#2014-12-15|1048.05
#2014-12-16|1056.38
#2014-12-17|1063.83
#2014-12-18|1087.91
#2014-12-19|1089.29
#2014-12-22|1105.10
#2014-12-23|1108.89
#2014-12-24|1111.75
#2014-12-25| .
#2014-12-26|1113.44
#2014-12-29|1111.80
#2014-12-30|1107.81
#2014-12-31|1093.59
#2015-01-01| .
#2015-01-02|1093.66
#2015-01-05|1075.92
#2015-01-06|1068.59
#2015-01-07|1079.99
#2015-01-08|1100.97
#2015-01-09|1096.30
#2015-01-12|1090.35
#2015-01-13|1091.39
#2015-01-14|1085.86
#2015-01-15|1083.29
#2015-01-16|1087.38
#2015-01-19| .
#2015-01-20|1093.37
#2015-01-21|1100.65
#2015-01-22|1118.48
#2015-01-23|1115.13
#2015-01-26|1108.79
#2015-01-27|1095.99
#2015-01-28|1098.10
#2015-01-29|1111.88
#2015-01-30|1096.69
#2015-02-02|1112.21
#2015-02-03|1129.82
#2015-02-04|1126.54
#2015-02-05|1136.32
#2015-02-06|1140.44
#2015-02-09|1132.63
#2015-02-10|1139.05
#2015-02-11|1139.49
#2015-02-12|1146.31
#2015-02-13|1153.17
#2015-02-16| .
#2015-02-17|1153.35
#2015-02-18|1161.66
#2015-02-19|1175.31
#2015-02-20|1193.91
#2015-02-23|1186.91
#2015-02-24|1189.29
#2015-02-25|1179.53
#2015-02-26|1173.62
#2015-02-27|1167.71
#2015-03-02|1182.50
#2015-03-03|1172.19
#2015-03-04|1164.95
#2015-03-05|1165.80
#2015-03-06|1152.44
#2015-03-09|1165.29
#2015-03-10|1142.18
#2015-03-11|1142.61
#2015-03-12|1156.64
#2015-03-13|1144.33
#2015-03-16|1163.61
#2015-03-17|1162.37
#2015-03-18|1173.07
#2015-03-19|1165.66
#2015-03-20|1171.66
#2015-03-23|1166.47
#2015-03-24|1164.00
#2015-03-25|1142.09
#2015-03-26|1143.93
#2015-03-27|1152.00
#2015-03-30|1171.23
#2015-03-31|1157.14
#2015-04-01|1146.37
#2015-04-02|1151.19
#2015-04-03| .
#2015-04-06|1161.33
#2015-04-07|1161.30
#2015-04-08|1166.42
#2015-04-09|1167.92
#2015-04-10|1171.54
#2015-04-13|1160.74
#2015-04-14|1160.65
#2015-04-15|1157.41
#2015-04-16|1155.40
#2015-04-17|1135.69
#2015-04-20|1150.70
#2015-04-21|1153.10
#2015-04-22|1151.86
#2015-04-23|1149.44
#2015-04-24|1141.47
#2015-04-27|1137.93
#2015-04-28|1140.34
#2015-04-29|1134.38
#2015-04-30|1114.39
#2015-05-01|1127.60
#2015-05-04|1131.18
#2015-05-05|1117.97
#2015-05-06|1115.69
#2015-05-07|1119.19
#2015-05-08|1138.51
#2015-05-11|1137.94
#2015-05-12|1135.61
#2015-05-13|1137.77
#2015-05-14|1152.84
#2015-05-15|1150.55
#2015-05-18|1152.89
#2015-05-19|1155.34
#2015-05-20|1153.80
#2015-05-21|1158.30
#2015-05-22|1149.64
#2015-05-25| .
#2015-05-26|1135.67
#2015-05-27|1141.25
#2015-05-28|1139.54
#2015-05-29|1129.08
#2015-06-01|1132.83
#2015-06-02|1135.98
#2015-06-03|1143.13
#2015-06-04|1125.51
#2015-06-05|1124.10
#2015-06-08|1119.46
#2015-06-09|1117.36
#2015-06-10|1128.90
#2015-06-11|1138.59
#2015-06-12|1133.92
#2015-06-15|1124.28
#2015-06-16|1127.83
#2015-06-17|1132.87
#2015-06-18|1144.53
#2015-06-19|1138.63
#2015-06-22|1142.01
#2015-06-23|1138.23
#2015-06-24|1128.69
#2015-06-25|1122.94
#2015-06-26|1122.84
#2015-06-29|1100.81
#2015-06-30|1099.29
#2015-07-01|1108.09
#2015-07-02|1101.20
#2015-07-03| .
#2015-07-06|1101.00
#2015-07-07|1110.82
#2015-07-08|1100.26
#2015-07-09|1107.30
#2015-07-10|1118.41
#2015-07-13|1132.29
#2015-07-14|1137.62
#2015-07-15|1133.48
#2015-07-16|1141.52
#2015-07-17|1136.60
#2015-07-20|1140.30
#2015-07-21|1110.53
#2015-07-22|1105.39
#2015-07-23|1107.16
#2015-07-24|1093.39
#2015-07-27|1083.36
#2015-07-28|1096.67
#2015-07-29|1118.89
#2015-07-30|1118.31
#2015-07-31|1117.94
#2015-08-03|1114.08
#2015-08-04|1113.89
#2015-08-05|1121.36
#2015-08-06|1120.09
#2015-08-07|1114.52
#2015-08-10|1144.19
#2015-08-11|1132.79
#2015-08-12|1128.97
#2015-08-13|1135.31
#2015-08-14|1141.78
#2015-08-17|1145.33
#2015-08-18|1145.49
#2015-08-19|1136.70
#2015-08-20|1109.46
#2015-08-21|1079.12
#2015-08-24|1047.35
#2015-08-25|1036.35
#2015-08-26|1063.95
#2015-08-27|1081.77
#2015-08-28|1082.11
#2015-08-31|1066.14
#2015-09-01|1042.40
#2015-09-02|1067.99
#2015-09-03|1073.02
#2015-09-04|1060.50
#2015-09-07| .
#2015-09-08|1088.04
#2015-09-09|1077.78
#2015-09-10|1078.24
#2015-09-11|1085.65
#2015-09-14|1080.04
#2015-09-15|1090.72
#2015-09-16|1095.22
#2015-09-17|1093.69
#2015-09-18|1075.87
#2015-09-21|1079.61
#2015-09-22|1060.96
#2015-09-23|1051.14
#2015-09-24|1050.77
#2015-09-25|1051.53
#2015-09-28|1034.49
#2015-09-29|1041.08
#2015-09-30|1058.48
#2015-10-01|1054.24
#2015-10-02|1065.10
#2015-10-05|1087.63
#2015-10-06|1084.00
#2015-10-07|1096.99
#2015-10-08|1109.50
#2015-10-09|1114.72
#2015-10-12|1119.22
#2015-10-13|1108.32
#2015-10-14|1081.62
#2015-10-15|1094.43
#2015-10-16|1094.03
#2015-10-19|1093.93
#2015-10-20|1100.10
#2015-10-21|1113.11
#2015-10-22|1144.54
#2015-10-23|1150.69
#2015-10-26|1150.03
#2015-10-27|1154.90
#2015-10-28|1167.32
#2015-10-29|1163.62
#2015-10-30|1160.84
#2015-11-02|1170.22
#2015-11-03|1166.00
#2015-11-04|1167.20
#2015-11-05|1169.59
#2015-11-06|1163.53
#2015-11-09|1150.12
#2015-11-10|1147.52
#2015-11-11|1146.60
#2015-11-12|1139.21
#2015-11-13|1129.46
#2015-11-16|1158.05
#2015-11-17|1162.23
#2015-11-18|1171.33
#2015-11-19|1180.43
#2015-11-20|1185.74
#2015-11-23|1181.56
#2015-11-24|1180.91
#2015-11-25|1177.51
#2015-11-26| .
#2015-11-27|1178.06
#2015-11-30|1164.02
#2015-12-01|1173.20
#2015-12-02|1161.86
#2015-12-03|1147.53
#2015-12-04|1166.57
#2015-12-07|1168.29
#2015-12-08|1154.16
#2015-12-09|1146.49
#2015-12-10|1152.67
#2015-12-11|1139.43
#2015-12-14|1136.39
#2015-12-15|1141.91
#2015-12-16|1158.02
#2015-12-17|1143.57
#2015-12-18|1120.84
#2015-12-21|1135.86
#2015-12-22|1147.51
#2015-12-23|1155.42
#2015-12-24|1154.94
#2015-12-25| .
#2015-12-28|1154.81
#2015-12-29|1167.86
#2015-12-30|1161.88
#2015-12-31|1150.53
#2016-01-01| .
#2016-01-04|1134.59
#2016-01-05|1148.72
#2016-01-06|1135.06
#2016-01-07|1107.67
#2016-01-08|1093.45
#2016-01-11|1100.77
#2016-01-12|1110.42
#2016-01-13|1083.66
#2016-01-14|1088.83
#2016-01-15|1066.78
#2016-01-18| .
#2016-01-19|1067.23
#2016-01-20|1047.87
#2016-01-21|1050.37
#2016-01-22|1063.78
#2016-01-25|1053.24
#2016-01-26|1068.00
#2016-01-27|1037.08
#2016-01-28|1045.18
#2016-01-29|1070.77
#2016-02-01|1071.40
#2016-02-02|1053.32
#2016-02-03|1070.27
#2016-02-04|1076.08
#2016-02-05|1072.17
#2016-02-08|1062.85
#2016-02-09|1062.03
#2016-02-10|1059.23
#2016-02-11|1021.91
#2016-02-12|1026.58
#2016-02-15| .
#2016-02-16|1044.03
#2016-02-17|1066.88
#2016-02-18|1072.58
#2016-02-19|1067.84
#2016-02-22|1087.92
#2016-02-23|1084.99
#2016-02-24|1085.78
#2016-02-25|1107.16
#2016-02-26|1107.51
#2016-02-29|1100.43
#2016-03-01|1107.02
#2016-03-02|1105.71
#2016-03-03|1107.79
#2016-03-04|1112.08
#2016-03-07|1104.53
#2016-03-08|1099.76
#2016-03-09|1102.50
#2016-03-10|1101.19
#2016-03-11|1113.25
#2016-03-14|1112.41
#2016-03-15|1112.46
#2016-03-16|1121.17
#2016-03-17|1132.57
#2016-03-18|1145.80
#2016-03-21|1149.06
#2016-03-22|1147.18
#2016-03-23|1143.52
#2016-03-24|1133.38
#2016-03-25| .
#2016-03-28|1133.51
#2016-03-29|1140.50
#2016-03-30|1141.26
#2016-03-31|1133.68
#2016-04-01|1137.74
#2016-04-04|1138.11
#2016-04-05|1139.77
#2016-04-06|1148.19
#2016-04-07|1145.46
#2016-04-08|1148.78
#2016-04-11|1146.74
#2016-04-12|1156.23
#2016-04-13|1166.64
#2016-04-14|1163.76
#2016-04-15|1167.17
#2016-04-18|1173.93
#2016-04-19|1174.20
#2016-04-20|1173.31
#2016-04-21|1170.71
#2016-04-22|1174.28
#2016-04-25|1168.61
#2016-04-26|1184.50
#2016-04-27|1204.58
#2016-04-28|1190.14
#2016-04-29|1186.38
#2016-05-02|1189.87
#2016-05-03|1183.73
#2016-05-04|1177.32
#2016-05-05|1184.67
#2016-05-06|1193.73
#2016-05-09|1190.59
#2016-05-10|1213.40
#2016-05-11|1203.23
#2016-05-12|1210.83
#2016-05-13|1196.33
#2016-05-16|1208.93
#2016-05-17|1198.49
#2016-05-18|1194.93
#2016-05-19|1181.74
#2016-05-20|1186.89
#2016-05-23|1182.48
#2016-05-24|1190.90
#2016-05-25|1193.73
#2016-05-26|1195.94
#2016-05-27|1197.72
#2016-05-30| .
#2016-05-31|1186.77
#2016-06-01|1191.58
#2016-06-02|1193.65
#2016-06-03|1197.49
#2016-06-06|1209.01
#2016-06-07|1212.18
#2016-06-08|1219.45
#2016-06-09|1222.11
#2016-06-10|1213.67
#2016-06-13|1199.49
#2016-06-14|1203.33
#2016-06-15|1202.64
#2016-06-16|1202.33
#2016-06-17|1197.51
#2016-06-20|1208.33
#2016-06-21|1203.86
#2016-06-22|1202.88
#2016-06-23|1212.43
#2016-06-24|1180.83
#2016-06-27|1161.60
#2016-06-28|1171.85
#2016-06-29|1190.56
#2016-06-30|1214.63
#2016-07-01|1215.87
#2016-07-04| .
#2016-07-05|1203.61
#2016-07-06|1209.52
#2016-07-07|1207.43
#2016-07-08|1225.71
#2016-07-11|1234.31
#2016-07-12|1234.09
#2016-07-13|1235.94
#2016-07-14|1238.98
#2016-07-15|1241.93
#2016-07-18|1241.15
#2016-07-19|1248.79
#2016-07-20|1250.90
#2016-07-21|1239.05
#2016-07-22|1242.88
#2016-07-25|1237.20
#2016-07-26|1249.63
#2016-07-27|1252.15
#2016-07-28|1250.71
#2016-07-29|1251.32
#2016-08-01|1253.16
#2016-08-02|1249.69
#2016-08-03|1251.96
#2016-08-04|1250.34
#2016-08-05|1259.22
#2016-08-08|1256.08
#2016-08-09|1260.80
#2016-08-10|1261.21
#2016-08-11|1268.17
#2016-08-12|1268.16
#2016-08-15|1280.09
#2016-08-16|1265.54
#2016-08-17|1267.68
#2016-08-18|1270.41
#2016-08-19|1268.00
#2016-08-22|1268.39
#2016-08-23|1259.00
#2016-08-24|1255.70
#2016-08-25|1255.65
#2016-08-26|1247.40
#2016-08-29|1253.68
#2016-08-30|1243.68
#2016-08-31|1240.55
#2016-09-01|1244.06
#2016-09-02|1249.95
#2016-09-05| .
#2016-09-06|1252.55
#2016-09-07|1247.08
#2016-09-08|1246.09
#2016-09-09|1216.61
#2016-09-12|1228.53
#2016-09-13|1215.63
#2016-09-14|1209.43
#2016-09-15|1219.76
#2016-09-16|1205.22
#2016-09-19|1212.40
#2016-09-20|1210.96
#2016-09-21|1229.40
#2016-09-22|1241.32
#2016-09-23|1238.07
#2016-09-26|1235.36
#2016-09-27|1240.61
#2016-09-28|1244.19
#2016-09-29|1228.02
#2016-09-30|1229.63
#2016-10-03|1235.44
#2016-10-04|1225.94
#2016-10-05|1233.39
#2016-10-06|1234.40
#2016-10-07|1223.19
#2016-10-10|1227.11
#2016-10-11|1211.45
#2016-10-12|1213.46
#2016-10-13|1218.32
#2016-10-14|1218.84
#2016-10-17|1219.13
#2016-10-18|1225.63
#2016-10-19|1224.97
#2016-10-20|1221.63
#2016-10-21|1216.60
#2016-10-24|1226.91
#2016-10-25|1252.52
#2016-10-26|1271.58
#2016-10-27|1255.93
#2016-10-28|1264.28
#2016-10-31|1262.66
#2016-11-01|1257.63
#2016-11-02|1250.97
#2016-11-03|1240.08
#2016-11-04|1236.75
#2016-11-07|1260.00
#2016-11-08|1262.62
#2016-11-09|1312.92
#2016-11-10|1336.91
#2016-11-11|1347.15
#2016-11-14|1358.23
#2016-11-15|1348.26
#2016-11-16|1338.04
#2016-11-17|1335.25
#2016-11-18|1336.72
#2016-11-21|1342.01
#2016-11-22|1353.38
#2016-11-23|1360.17
#2016-11-24| .
#2016-11-25|1368.00
#2016-11-28|1366.75
#2016-11-29|1377.24
#2016-11-30|1368.38
#2016-12-01|1373.68
#2016-12-02|1379.17
#2016-12-05|1375.57
#2016-12-06|1376.56
#2016-12-07|1388.53
#2016-12-08|1368.90
#2016-12-09|1376.12
#2016-12-12|1364.92
#2016-12-13|1361.21
#2016-12-14|1353.47
#2016-12-15|1350.22
#2016-12-16|1350.19
#2016-12-19|1363.29
#2016-12-20|1367.67
#2016-12-21|1363.70
#2016-12-22|1365.64
#2016-12-23|1364.95
#2016-12-26| .
#2016-12-27|1366.53
#2016-12-28|1355.91
#2016-12-29|1359.32
#2016-12-30|1354.11
#2017-01-02| .
#2017-01-03|1369.83
#2017-01-04|1376.89
#2017-01-05|1381.64
#2017-01-06|1388.34
#2017-01-09|1380.23
#2017-01-10|1377.52
#2017-01-11|1374.87
#2017-01-12|1367.51
#2017-01-13|1370.90
#2017-01-16| .
#2017-01-17|1361.82
#2017-01-18|1367.99
#2017-01-19|1376.71
#2017-01-20|1375.25
#2017-01-23|1368.39
#2017-01-24|1375.48
#2017-01-25|1378.83
#2017-01-26|1381.94
#2017-01-27|1385.60
#2017-01-30|1377.05
#2017-01-31|1371.90
#2017-02-01|1367.31
#2017-02-02|1367.19
#2017-02-03|1380.39
#2017-02-06|1388.23
#2017-02-07|1397.21
#2017-02-08|1391.75
#2017-02-09|1396.50
#2017-02-10|1408.94
#2017-02-13|1421.89
#2017-02-14|1421.26
#2017-02-15|1429.79
#2017-02-16|1436.87
#2017-02-17|1440.81
#2017-02-20| .
#2017-02-21|1450.46
#2017-02-22|1450.50
#2017-02-23|1447.45
#2017-02-24|1453.00
#2017-02-27|1468.07
#2017-02-28|1464.56
#2017-03-01|1481.91
#2017-03-02|1470.77
#2017-03-03|1467.21
#2017-03-06|1463.75
#2017-03-07|1469.04
#2017-03-08|1463.95
#2017-03-09|1463.57
#2017-03-10|1459.78
#2017-03-13|1463.96
#2017-03-14|1457.64
#2017-03-15|1464.94
#2017-03-16|1457.38
#2017-03-17|1475.33
#2017-03-20|1470.27
#2017-03-21|1446.66
#2017-03-22|1449.92
#2017-03-23|1447.65
#2017-03-24|1436.35
#2017-03-27|1434.97
#2017-03-28|1447.47
#2017-03-29|1445.12
#2017-03-30|1452.80
#2017-03-31|1444.10
#2017-04-03|1442.03
#2017-04-04|1449.85
#2017-04-05|1438.62
#2017-04-06|1442.75
#2017-04-07|1455.14
#2017-04-10|1451.70
#2017-04-11|1458.40
#2017-04-12|1444.39
#2017-04-13|1441.25
#2017-04-14| .
#2017-04-17|1458.34
#2017-04-18|1454.19
#2017-04-19|1454.95
#2017-04-20|1464.40
#2017-04-21|1473.39
#2017-04-24|1491.80
#2017-04-25|1491.73
#2017-04-26|1492.41
#2017-04-27|1498.70
#2017-04-28|1495.64
#2017-05-01|1487.61
#2017-05-02|1494.92
#2017-05-03|1495.55
#2017-05-04|1497.45
#2017-05-05|1510.21
#2017-05-08|1510.12
#2017-05-09|1513.99
#2017-05-10|1503.96
#2017-05-11|1506.67
#2017-05-12|1501.57
#2017-05-15|1504.31
#2017-05-16|1504.76
#2017-05-17|1481.71
#2017-05-18|1478.65
#2017-05-19|1502.49
#2017-05-22|1515.90
#2017-05-23|1520.54
#2017-05-24|1528.40
#2017-05-25|1540.70
#2017-05-26|1541.06
#2017-05-29| .
#2017-05-30|1536.64
#2017-05-31|1544.76
#2017-06-01|1544.31
#2017-06-02|1553.46
#2017-06-05|1539.29
#2017-06-06|1523.71
#2017-06-07|1526.69
#2017-06-08|1533.48
#2017-06-09|1535.80
#2017-06-12|1529.80
#2017-06-13|1539.45
#2017-06-14|1546.12
#2017-06-15|1554.21
#2017-06-16|1553.95
#2017-06-19|1569.01
#2017-06-20|1562.82
#2017-06-21|1563.58
#2017-06-22|1555.37
#2017-06-23|1562.30
#2017-06-26|1554.12
#2017-06-27|1547.99
#2017-06-28|1559.93
#2017-06-29|1542.93
#2017-06-30|1551.38
#2017-07-03|1558.73
#2017-07-04| .
#2017-07-05|1575.85
#2017-07-06|1565.88
#2017-07-07|1581.35
#2017-07-10|1586.49
#2017-07-11|1593.96
#2017-07-12|1598.51
#2017-07-13|1595.56
#2017-07-14|1606.32
#2017-07-17|1606.10
#2017-07-18|1602.32
#2017-07-19|1615.14
#2017-07-20|1612.08
#2017-07-21|1620.40
#2017-07-24|1622.20
#2017-07-25|1615.06
#2017-07-26|1640.77
#2017-07-27|1647.13
#2017-07-28|1660.04
#2017-07-31|1657.39
#2017-08-01|1656.57
#2017-08-02|1668.36
#2017-08-03|1678.07
#2017-08-04|1680.26
#2017-08-07|1681.96
#2017-08-08|1681.45
#2017-08-09|1683.53
#2017-08-10|1671.33
#2017-08-11|1675.98
#2017-08-14|1690.12
#2017-08-15|1686.36
#2017-08-16|1689.62
#2017-08-17|1669.34
#2017-08-18|1665.97
#2017-08-21|1666.94
#2017-08-22|1686.52
#2017-08-23|1680.93
#2017-08-24|1679.10
#2017-08-25|1674.57
#2017-08-28|1675.44
#2017-08-29|1703.90
#2017-08-30|1707.94
#2017-08-31|1708.15
#2017-09-01|1698.91
#2017-09-04| .
#2017-09-05|1675.54
#2017-09-06|1659.44
#2017-09-07|1666.40
#2017-09-08|1672.78
#2017-09-11|1683.86
#2017-09-12|1683.55
#2017-09-13|1678.54
#2017-09-14|1693.58
#2017-09-15|1704.55
#2017-09-18|1727.81
#2017-09-19|1733.41
#2017-09-20|1744.86
#2017-09-21|1749.68
#2017-09-22|1752.10
#2017-09-25|1742.91
#2017-09-26|1747.74
#2017-09-27|1760.31
#2017-09-28|1750.14
#2017-09-29|1757.19
#2017-10-02|1773.67
#2017-10-03|1776.60
#2017-10-04|1779.08
#2017-10-05|1790.58
#2017-10-06|1792.05
#2017-10-09|1794.96
#2017-10-10|1797.01
#2017-10-11|1798.23
#2017-10-12|1808.96
#2017-10-13|1802.07
#2017-10-16|1801.29
#2017-10-17|1796.74
#2017-10-18|1794.00
#2017-10-19|1795.57
#2017-10-20|1819.52
#2017-10-23|1814.12
#2017-10-24|1812.45
#2017-10-25|1800.19
#2017-10-26|1787.07
#2017-10-27|1780.24
#2017-10-30|1786.23
#2017-10-31|1781.34
#2017-11-01|1780.57
#2017-11-02|1807.30
#2017-11-03|1805.04
#2017-11-06|1806.29
#2017-11-07|1816.29
#2017-11-08|1818.74
#2017-11-09|1793.39
#2017-11-10|1789.66
#2017-11-13|1790.16
#2017-11-14|1794.90
#2017-11-15|1786.25
#2017-11-16|1795.56
#2017-11-17|1780.88
#2017-11-20|1795.65
#2017-11-21|1810.73
#2017-11-22|1802.19
#2017-11-23| .
#2017-11-24|1806.52
#2017-11-27|1809.49
#2017-11-28|1826.62
#2017-11-29|1830.02
#2017-11-30|1859.18
#2017-12-01|1827.42
#2017-12-04|1834.35
#2017-12-05|1823.34
#2017-12-06|1835.63
#2017-12-07|1850.66
#2017-12-08|1864.68
#2017-12-11|1856.80
#2017-12-12|1868.35
#2017-12-13|1878.82
#2017-12-14|1878.31
#2017-12-15|1899.87
#2017-12-18|1901.86
#2017-12-19|1899.98
#2017-12-20|1900.84
#2017-12-21|1896.33
#2017-12-22|1897.39
#2017-12-25| .
#2017-12-26|1897.45
#2017-12-27|1903.13
#2017-12-28|1911.44
#2017-12-29|1903.21
#2018-01-01| .
#2018-01-02|1902.01
#2018-01-03|1914.46
#2018-01-04|1924.82
#2018-01-05|1953.36
#2018-01-08|1962.62
#2018-01-09|1987.34
#2018-01-10|1989.11
#2018-01-11|2007.87
#2018-01-12|2046.36
#2018-01-15| .
#2018-01-16|2023.54
#2018-01-17|2065.53
#2018-01-18|2040.89
#2018-01-19|2045.63
#2018-01-22|2039.11
#2018-01-23|2034.41
#2018-01-24|2047.09
#2018-01-25|2090.31
#2018-01-26|2116.31
#2018-01-29|2118.55
#2018-01-30|2105.67
#2018-01-31|2138.38
#2018-02-01|2153.86
#2018-02-02|2109.07
#2018-02-05|2002.39
#2018-02-06|2038.05
#2018-02-07|2077.14
#2018-02-08|1994.99
#2018-02-09|2018.67
#2018-02-12|2055.83
#2018-02-13|2063.25
#2018-02-14|2088.79
#2018-02-15|2146.20
#2018-02-16|2141.55
#2018-02-19| .
#2018-02-20|2122.70
#2018-02-21|2124.64
#2018-02-22|2137.58
#2018-02-23|2148.11
#2018-02-26|2176.74
#2018-02-27|2166.84
#2018-02-28|2155.21
#2018-03-01|2092.14
#2018-03-02|2093.41
#2018-03-05|2116.52
#2018-03-06|2103.96
#2018-03-07|2107.15
#2018-03-08|2111.71
#2018-03-09|2138.83
#2018-03-12|2091.26
#2018-03-13|2078.61
#2018-03-14|2051.94
#2018-03-15|2052.75
#2018-03-16|2049.99
#2018-03-19|2058.00
#2018-03-20|2075.96
#2018-03-21|2074.81
#2018-03-22|2007.34
#2018-03-23|2021.78
#2018-03-26|2075.16
#2018-03-27|2038.40
#2018-03-28|2019.55
#2018-03-29|2053.89
#2018-03-30| .
#2018-04-02|2021.76
#2018-04-03|2049.86
#2018-04-04|2058.22
#2018-04-05|2091.00
#2018-04-06|2035.33
#2018-04-09|2025.67
#2018-04-10|2057.01
#2018-04-11|2043.20
#2018-04-12|2076.70
#2018-04-13|2058.52
#2018-04-16|2076.21
#2018-04-17|2099.05
#2018-04-18|2117.85
#2018-04-19|2119.92
#2018-04-20|2108.93
#2018-04-23|2117.79
#2018-04-24|2053.32
#2018-04-25|2055.16
#2018-04-26|2055.96
#2018-04-27|2023.25
#2018-04-30|1999.00
#2018-05-01|1959.67
#2018-05-02|1944.81
#2018-05-03|1960.01
#2018-05-04|1976.64
#2018-05-07|2006.30
#2018-05-08|2026.97
#2018-05-09|2047.16
#2018-05-10|2051.31
#2018-05-11|2051.13
#2018-05-14|2042.14
#2018-05-15|2035.19
#2018-05-16|2034.11
#2018-05-17|2046.20
#2018-05-18|2065.74
#2018-05-21|2108.44
#2018-05-22|2072.12
#2018-05-23|2094.03
#2018-05-24|2103.92
#2018-05-25|2094.52
#2018-05-28| .
#2018-05-29|2059.96
#2018-05-30|2087.86
#2018-05-31|2060.02
#2018-06-01|2081.26
#2018-06-04|2093.73
#2018-06-05|2091.14
#2018-06-06|2120.16
#2018-06-07|2120.40
#2018-06-08|2127.77
#2018-06-11|2122.94
#2018-06-12|2104.82
#2018-06-13|2087.10
#2018-06-14|2071.66
#2018-06-15|2060.55
#2018-06-18|2057.40
#2018-06-19|1999.59
#2018-06-20|2004.39
#2018-06-21|1983.03
#2018-06-22|1987.50
#2018-06-25|1969.60
#2018-06-26|1971.53
#2018-06-27|1955.41
#2018-06-28|1968.22
#2018-06-29|1972.79
#2018-07-02|1979.97
#2018-07-03|1976.52
#2018-07-04| .
#2018-07-05|1975.69
#2018-07-06|1978.40
#2018-07-09|2015.71
#2018-07-10|2029.96
#2018-07-11|2002.94
#2018-07-12|2039.44
#2018-07-13|2062.24
#2018-07-16|2070.07
#2018-07-17|2078.19
#2018-07-18|2094.73
#2018-07-19|2082.53
#2018-07-20|2084.22
#2018-07-23|2061.47
#2018-07-24|2090.25
#2018-07-25|2087.97
#2018-07-26|2093.76
#2018-07-27|2099.02
#2018-07-30|2062.85
#2018-07-31|2101.00
#2018-08-01|2084.13
#2018-08-02|2072.86
#2018-08-03|2065.03
#2018-08-06|2056.87
#2018-08-07|2069.42
#2018-08-08|2061.79
#2018-08-09|2050.47
#2018-08-10|2035.40
#2018-08-13|2031.89
#2018-08-14|2044.19
#2018-08-15|2019.46
#2018-08-16|2064.47
#2018-08-17|2071.50
#2018-08-20|2087.01
#2018-08-21|2098.40
#2018-08-22|2077.20
#2018-08-23|2065.33
#2018-08-24|2076.05
#2018-08-27|2098.68
#2018-08-28|2093.71
#2018-08-29|2087.36
#2018-08-30|2071.89
#2018-08-31|2063.57
#2018-09-03| .
#2018-09-04|2070.01
#2018-09-05|2073.37
#2018-09-06|2099.41
#2018-09-07|2086.54
#2018-09-10|2075.45
#2018-09-11|2078.52
#2018-09-12|2098.71
#2018-09-13|2118.56
#2018-09-14|2146.44
#2018-09-17|2147.77
#2018-09-18|2180.34
#2018-09-19|2173.36
#2018-09-20|2162.51
#2018-09-21|2184.41
#2018-09-24|2166.44
#2018-09-25|2179.85
#2018-09-26|2172.03
#2018-09-27|2182.39
#2018-09-28|2195.11
#2018-10-01|2220.15
#2018-10-02|2228.78
#2018-10-03|2237.34
#2018-10-04|2232.15
#2018-10-05|2217.97
#2018-10-08|2219.55
#2018-10-09|2195.49
#2018-10-10|2114.05
#2018-10-11|2056.87
#2018-10-12|2065.75
#2018-10-15|2079.72
#2018-10-16|2124.10
#2018-10-17|2103.61
#2018-10-18|2072.33
#2018-10-19|2062.40
#2018-10-22|2054.98
#2018-10-23|2041.17
#2018-10-24|1981.18
#2018-10-25|1984.36
#2018-10-26|1969.61
#2018-10-29|1877.83
#2018-10-30|1925.00
#2018-10-31|1947.81
#2018-11-01|1999.00
#2018-11-02|1987.21
#2018-11-05|2004.98
#2018-11-06|2028.00
#2018-11-07|2053.95
#2018-11-08|2050.16
#2018-11-09|2052.88
#2018-11-12|1994.89
#2018-11-13|1980.47
#2018-11-14|1963.97
#2018-11-15|1972.55
#2018-11-16|1960.12
#2018-11-19|1903.26
#2018-11-20|1879.52
#2018-11-21|1881.46
#2018-11-22| .
#2018-11-23|1884.53
#2018-11-26|1893.86
#2018-11-27|1872.15
#2018-11-28|1918.97
#2018-11-29|1932.64
#2018-11-30|1945.51
#2018-12-03|1969.78
#2018-12-04|1891.12
#2018-12-05| .
#2018-12-06|1874.26
#2018-12-07|1842.33
#2018-12-10|1877.50
#2018-12-11|1860.86
#2018-12-12|1877.37
#2018-12-13|1870.43
#2018-12-14|1844.64
#2018-12-17|1807.90
#2018-12-18|1829.70
#2018-12-19|1790.56
#2018-12-20|1740.27
#2018-12-21|1690.77
#2018-12-24|1634.42
#2018-12-25| .
#2018-12-26|1703.21
#2018-12-27|1730.09
#2018-12-28|1730.17
#2018-12-31|1752.97
#2019-01-01| .
#2019-01-02|1763.31
#2019-01-03|1703.32
#2019-01-04|1768.35
#2019-01-07|1776.64
#2019-01-08|1811.87
#2019-01-09|1823.32
#2019-01-10|1856.86
#2019-01-11|1857.19
#2019-01-14|1858.49
#2019-01-15|1860.09
#2019-01-16|1853.21
#2019-01-17|1889.29
#2019-01-18|1917.62
#2019-01-21| .
#2019-01-22|1883.95
#2019-01-23|1911.34
#2019-01-24|1916.35
#2019-01-25|1934.93
#2019-01-28|1934.41
#2019-01-29|1966.01
#2019-01-30|2011.33
#2019-01-31|1995.68
#2019-02-01|2002.48
#2019-02-04|2048.05
#2019-02-05|2080.20
#2019-02-06|2084.30
#2019-02-07|2074.92
#2019-02-08|2081.59
#2019-02-11|2082.25
#2019-02-12|2110.91
#2019-02-13|2113.50
#2019-02-14|2106.84
#2019-02-15|2151.93
#2019-02-18| .
#2019-02-19|2148.04
#2019-02-20|2163.67
#2019-02-21|2142.01
#2019-02-22|2165.73
#2019-02-25|2169.62
#2019-02-26|2161.02
#2019-02-27|2176.27
#2019-02-28|2188.78
#2019-03-01|2188.64
#2019-03-04|2160.32
#2019-03-05|2153.73
#2019-03-06|2133.16
#2019-03-07|2121.97
#2019-03-08|2117.95
#2019-03-11|2092.61
#2019-03-12|2038.23
#2019-03-13|2055.77
#2019-03-14|2038.12
#2019-03-15|2038.86
#2019-03-18|2040.68
#2019-03-19|2035.34
#2019-03-20|2033.61
#2019-03-21|2042.05
#2019-03-22|1998.16
#2019-03-25|2016.39
#2019-03-26|2018.06
#2019-03-27|2021.66
#2019-03-28|2032.86
#2019-03-29|2060.52
#2019-04-01|2108.16
#2019-04-02|2098.59
#2019-04-03|2066.01
#2019-04-04|2096.92
#2019-04-05|2103.26
#2019-04-08|2075.55
#2019-04-09|2049.10
#2019-04-10|2036.16
#2019-04-11|2066.43
#2019-04-12|2104.99
#2019-04-15|2087.78
#2019-04-16|2105.47
#2019-04-17|2095.94
#2019-04-18|2115.35
#2019-04-19| .
#2019-04-22|2106.82
#2019-04-23|2149.60
#2019-04-24|2137.90
#2019-04-25|2138.65
#2019-04-26|2142.26
#2019-04-29|2144.94
#2019-04-30|2150.64
#2019-05-01|2139.89
#2019-05-02|2131.12
#2019-05-03|2147.11
#2019-05-06|2135.10
#2019-05-07|2078.64
#2019-05-08|2092.56
#2019-05-09|2092.88
#2019-05-10|2101.47
#2019-05-13|2033.27
#2019-05-14|2051.39
#2019-05-15|2051.46
#2019-05-16|2089.85
#2019-05-17|2079.15
#2019-05-20|2085.28
#2019-05-21|2114.77
#2019-05-22|2096.34
#2019-05-23|2063.08
#2019-05-24|2075.15
#2019-05-27| .
#2019-05-28|2065.65
#2019-05-29|2053.60
#2019-05-30|2057.39
#2019-05-31|2026.57
#2019-06-03|2036.25
#2019-06-04|2075.40
#2019-06-05|2104.41
#2019-06-06|2109.21
#2019-06-07|2126.26
#2019-06-10|2109.95
#2019-06-11|2059.64
#2019-06-12|2062.75
#2019-06-13|2077.73
#2019-06-14|2074.29
#2019-06-17|2086.78
#2019-06-18|2142.48
#2019-06-19|2138.06
#2019-06-20|2180.19
#2019-06-21|2165.73
#2019-06-24|2174.06
#2019-06-25|2157.39
#2019-06-26|2161.62
#2019-06-27|2144.27
#2019-06-28|2158.61
#2019-07-01|2141.71
#2019-07-02|2151.06
#2019-07-03|2161.11
#2019-07-04| .
#2019-07-05|2161.32
#2019-07-08|2141.65
#2019-07-09|2147.60
#2019-07-10|2145.92
#2019-07-11|2163.84
#2019-07-12|2192.42
#2019-07-15|2178.28
#2019-07-16|2181.37
#2019-07-17|2167.34
#2019-07-18|2149.99
#2019-07-19|2188.67
#2019-07-22|2186.95
#2019-07-23|2198.74
#2019-07-24|2201.38
#2019-07-25|2195.92
#2019-07-26|2184.73
#2019-07-29|2175.78
#2019-07-30|2178.95
#2019-07-31|2146.20
#2019-08-01|2119.53
#2019-08-02|2117.79
#2019-08-05|2074.08
#2019-08-06|2122.96
#2019-08-07|2130.44
#2019-08-08|2173.51
#2019-08-09|2170.47
#2019-08-12|2144.42
#2019-08-13|2149.75
#2019-08-14|2086.43
#2019-08-15|2109.51
#2019-08-16|2129.14
#2019-08-19|2151.08
#2019-08-20|2152.89
#2019-08-21|2172.71
#2019-08-22|2207.18
#2019-08-23|2167.63
#2019-08-26|2189.41
#2019-08-27|2171.36
#2019-08-28|2194.39
#2019-08-29|2224.16
#2019-08-30|2235.42
#2019-09-02| .
#2019-09-03|2206.53
#2019-09-04|2228.62
#2019-09-05|2242.15
#2019-09-06|2255.91
#2019-09-09|2227.06
#2019-09-10|2248.62
#2019-09-11|2282.36
#2019-09-12|2288.21
#2019-09-13|2299.07
#2019-09-16|2317.77
#2019-09-17|2326.48
#2019-09-18|2335.12
#2019-09-19|2323.46
#2019-09-20|2291.70
#2019-09-23|2286.52
#2019-09-24|2293.05
#2019-09-25|2314.59
#2019-09-26|2322.21
#2019-09-27|2292.24
#2019-09-30|2291.82
#2019-10-01|2248.50
#2019-10-02|2207.10
#2019-10-03|2224.34
#2019-10-04|2250.62
#2019-10-07|2248.38
#2019-10-08|2230.67
#2019-10-09|2242.02
#2019-10-10|2246.17
#2019-10-11|2258.69
#2019-10-14|2257.03
#2019-10-15|2252.56
#2019-10-16|2257.04
#2019-10-17|2242.14
#2019-10-18|2174.41
#2019-10-21|2155.78
#2019-10-22|2178.78
#2019-10-23|2179.28
#2019-10-24|2208.69
#2019-10-25|2184.36
#2019-10-28|2192.00
#2019-10-29|2204.97
#2019-10-30|2220.24
#2019-10-31|2202.28
#2019-11-01|2234.53
#2019-11-04|2235.40
#2019-11-05|2250.16
#2019-11-06|2256.22
#2019-11-07|2268.57
#2019-11-08|2268.65
#2019-11-11|2297.98
#2019-11-12|2298.34
#2019-11-13|2301.40
#2019-11-14|2319.23
#2019-11-15|2339.72
#2019-11-18|2334.83
#2019-11-19|2322.81
#2019-11-20|2327.28
#2019-11-21|2311.63
#2019-11-22|2320.57
#2019-11-25|2325.22
#2019-11-26|2334.50
#2019-11-27|2326.63
#2019-11-28|2326.63
#2019-11-29|2317.54
#2019-12-02|2263.04
#2019-12-03|2250.57
#2019-12-04|2252.90
#2019-12-05|2254.71
#2019-12-06|2282.02
#2019-12-09|2264.34
#2019-12-10|2255.39
#2019-12-11|2270.00
#2019-12-12|2266.88
#2019-12-13|2258.25
#2019-12-16|2231.14
#2019-12-17|2224.52
#2019-12-18|2212.31
#2019-12-19|2228.12
#2019-12-20|2229.41
#2019-12-23|2258.58
#2019-12-24|2244.77
#2019-12-25| .
#2019-12-26|2244.11
#2019-12-27|2240.08
#2019-12-30|2229.67
#2019-12-31|2221.71
#2020-01-01| .
#2020-01-02|2274.74
#2020-01-03|2303.65
#2020-01-06|2308.57
#2020-01-07|2315.52
#2020-01-08|2297.59
#2020-01-09|2318.64
#2020-01-10|2294.22
#2020-01-13|2309.91
#2020-01-14|2307.69
#2020-01-15|2315.18
#2020-01-16|2338.07
#2020-01-17|2322.77
#2020-01-20| .
#2020-01-21|2303.64
#2020-01-22|2287.06
#2020-01-23|2316.36
#2020-01-24|2327.98
#2020-01-27|2302.15
#2020-01-28|2320.25
#2020-01-29|2325.29
#2020-01-30|2331.49
#2020-01-31|2284.88
#2020-02-03|2273.11
#2020-02-04|2303.14
#2020-02-05|2345.54
#2020-02-06|2376.83
#2020-02-07|2369.54
#2020-02-10|2387.95
#2020-02-11|2388.69
#2020-02-12|2394.08
#2020-02-13|2380.90
#2020-02-14|2377.85
#2020-02-17| .
#2020-02-18|2362.55
#2020-02-19|2355.49
#2020-02-20|2336.17
#2020-02-21|2332.04
#2020-02-24|2262.63
#2020-02-25|2152.09
#2020-02-26|2143.08
#2020-02-27|2052.03
#2020-02-28|1998.43
#2020-03-02|2067.12
#2020-03-03|2029.27
#2020-03-04|2107.03
#2020-03-05|1969.03
#2020-03-06|1958.60
#2020-03-09|1771.72
#2020-03-10|1839.91
#2020-03-11|1671.90
#2020-03-12|1480.57
#2020-03-13|1572.56
#2020-03-16|1337.59
#2020-03-17|1389.63
#2020-03-18|1277.40
#2020-03-19|1263.88
#2020-03-20|1213.29
#2020-03-23|1181.81
#2020-03-24|1308.27
#2020-03-25|1456.87
#2020-03-26|1613.06
#2020-03-27|1521.24
#2020-03-30|1505.89
#2020-03-31|1462.92
#2020-04-01|1395.51
#2020-04-02|1389.32
#2020-04-03|1377.90
#2020-04-06|1514.75
#2020-04-07|1482.20
#2020-04-08|1539.94
#2020-04-09|1580.43
#2020-04-10|1580.43
#2020-04-13|1545.77
#2020-04-14|1565.25
#2020-04-15|1547.10
#2020-04-16|1519.38
#2020-04-17|1630.89
#2020-04-20|1568.17
#2020-04-21|1514.55
#2020-04-22|1531.48
#2020-04-23|1528.93
#2020-04-24|1515.05
#2020-04-27|1532.32
#2020-04-28|1557.65
#2020-04-29|1595.08
#2020-04-30|1567.25
#2020-05-01|1514.35
#2020-05-04|1484.51
#2020-05-05|1485.86
#2020-05-06|1453.82
#2020-05-07|1469.03
#2020-05-08|1513.80
#2020-05-11|1492.00
#2020-05-12|1463.80
#2020-05-13|1424.25
#2020-05-14|1415.04
#2020-05-15|1410.75
#2020-05-18|1518.40
#2020-05-19|1492.30
#2020-05-20|1489.55
#2020-05-21|1529.41
#2020-05-22|1524.76
#2020-05-25|1524.76
#2020-05-26|1584.08
#2020-05-27|1659.18
#2020-05-28|1661.18
#2020-05-29|1623.51
#2020-06-01|1635.74
#2020-06-02|1636.07
#2020-06-03|1733.21
#2020-06-04|1762.52
#2020-06-05|1851.09
#2020-06-08|1929.92
#2020-06-09|1860.41
#2020-06-10|1802.93
#2020-06-11|1642.47
#2020-06-12|1700.03
#2020-06-15|1707.90
#2020-06-16|1747.21
#2020-06-17|1727.06
#2020-06-18|1719.81
#2020-06-19|1684.21
#2020-06-22|1690.53
#2020-06-23|1672.27
#2020-06-24|1602.58
#2020-06-25|1601.64
#2020-06-26|1568.11
#2020-06-29|1659.97
#2020-06-30|1632.53
#2020-07-01|1619.56
#2020-07-02|1624.45
#2020-07-03| .
#2020-07-06|1649.93
#2020-07-07|1594.00
#2020-07-08|1592.29
#2020-07-09|1529.99
#2020-07-10|1568.87
#2020-07-13|1563.26
#2020-07-14|1586.85
#2020-07-15|1639.51
#2020-07-16|1623.11
#2020-07-17|1621.27
#2020-07-20|1603.65
#2020-07-21|1639.34
#2020-07-22|1673.27
#2020-07-23|1652.45
#2020-07-24|1632.55
#2020-07-27|1610.18
#2020-07-28|1619.89
#2020-07-29|1605.89
#2020-07-30|1587.19
#2020-07-31|1569.83
#2020-08-03|1585.20
#2020-08-04|1596.97
#2020-08-05|1646.74
#2020-08-06|1631.56
#2020-08-07|1646.41
#2020-08-10|1696.76
#2020-08-11|1707.95
#2020-08-12|1695.61
#2020-08-13|1685.51
#2020-08-14|1701.89
#2020-08-17|1673.69
#2020-08-18|1662.06
#2020-08-19|1658.16
#2020-08-20|1648.64
#2020-08-21|1639.75
#2020-08-24|1689.52
#2020-08-25|1674.06
#2020-08-26|1663.52
#2020-08-27|1677.15
#2020-08-28|1688.30
#2020-08-31|1664.41
#2020-09-01|1661.12
#2020-09-02|1697.09
#2020-09-03|1656.68
#2020-09-04|1658.70
#2020-09-07| .
#2020-09-08|1612.36
#2020-09-09|1620.55
#2020-09-10|1596.53
#2020-09-11|1629.58
#2020-09-14|1656.15
#2020-09-15|1645.28
#2020-09-16|1672.97
#2020-09-17|1673.02
#2020-09-18|1651.77
#2020-09-21|1591.91
#2020-09-22|1608.93
#2020-09-23|1570.26
#2020-09-24|1547.82
#2020-09-25|1585.42
#2020-09-28|1626.49
#2020-09-29|1605.61
#2020-09-30|1593.56
#2020-10-01|1596.56
#2020-10-02|1612.95
#2020-10-05|1626.81
#2020-10-06|1584.95
#2020-10-07|1619.48
#2020-10-08|1646.41
#2020-10-09|1632.54
#2020-10-12|1640.24
#2020-10-13|1616.26
#2020-10-14|1626.63
#2020-10-15|1630.09
#2020-10-16|1647.24
#2020-10-19|1633.44
#2020-10-20|1621.25
#2020-10-21|1597.50
#2020-10-22|1629.11
#2020-10-23|1635.37
#2020-10-26|1595.81
#2020-10-27|1539.25
#2020-10-28|1476.92
#2020-10-29|1488.19
#2020-10-30|1483.38
#2020-11-02|1517.46
#2020-11-03|1562.14
#2020-11-04|1570.27
#2020-11-05|1582.96
#2020-11-06|1582.56
#2020-11-09|1696.66
#2020-11-10|1755.56
#2020-11-11|1719.35
#2020-11-12|1690.76
#2020-11-13|1746.85
#2020-11-16|1802.05
#2020-11-17|1817.95
#2020-11-18|1810.85
#2020-11-19|1821.43
#2020-11-20|1784.42
#2020-11-23|1836.83
#2020-11-24|1882.11
#2020-11-25|1872.78
#2020-11-26|1872.78
#2020-11-27|1860.77
#2020-11-30|1816.96
#2020-12-01|1828.28
#2020-12-02|1852.83
#2020-12-03|1894.43
#2020-12-04|1902.27
#2020-12-07|1901.20
#2020-12-08|1906.29
#2020-12-09|1892.69
#2020-12-10|1885.20
#2020-12-11|1884.59
#2020-12-14|1861.07
#2020-12-15|1871.38
#2020-12-16|1853.40
#2020-12-17|1838.43
#2020-12-18|1840.97
#2020-12-21|1821.69
#2020-12-22|1812.39
#2020-12-23|1839.67
#2020-12-24|1829.09
#2020-12-25|1829.09
#2020-12-28|1832.55
#2020-12-29|1827.04
#2020-12-30|1839.87
#2020-12-31|1838.26
#2021-01-01|1838.26
#2021-01-04|1763.01
#2021-01-05|1800.33
#2021-01-06|1810.04
#2021-01-07|1803.78
#2021-01-08|1792.75
#2021-01-11|1792.41
#2021-01-12|1819.07
#2021-01-13|1814.90
#2021-01-14|1833.34
#2021-01-15|1800.73
#2021-01-18|1800.73
#2021-01-19|1808.86
#2021-01-20|1810.16
#2021-01-21|1787.88
#2021-01-22|1786.08
#2021-01-25|1774.70
#2021-01-26|1754.08
#2021-01-27|1721.37
#2021-01-28|1741.49
#2021-01-29|1710.67
#2021-02-01|1732.99
#2021-02-02|1782.27
#2021-02-03|1807.94
#2021-02-04|1840.79
#2021-02-05|1832.57
#2021-02-08|1848.85
#2021-02-09|1867.27
#2021-02-10|1854.41
#2021-02-11|1854.21
#2021-02-12|1851.08
#2021-02-15|1851.08
#2021-02-16|1849.72
#2021-02-17|1857.60
#2021-02-18|1839.86
#2021-02-19|1874.51
#2021-02-22|1858.81
#2021-02-23|1869.99
#2021-02-24|1932.64
#2021-02-25|1860.64
#2021-02-26|1823.15
#2021-03-01|1879.83
#2021-03-02|1883.63
#2021-03-03|1895.75
#2021-03-04|1868.05
#2021-03-05|1885.90
#2021-03-08|1896.11
#2021-03-09|1892.92
#2021-03-10|1947.26
#2021-03-11|1967.33
#2021-03-12|2024.24
#2021-03-15|2034.38
#2021-03-16|1996.98
#2021-03-17|2034.86
#2021-03-18|2013.81
#2021-03-19|2008.08
#2021-03-22|1992.61
#2021-03-23|1945.94
#2021-03-24|1948.96
#2021-03-25|1991.68
#2021-03-26|1996.50
#2021-03-29|2015.30
#2021-03-30|2019.41
#2021-03-31|2023.78
#2021-04-01|2024.05
#2021-04-02|2024.05
#2021-04-05|2060.17
#2021-04-06|2049.80
#2021-04-07|2045.00
#2021-04-08|2060.77
#2021-04-09|2061.48
#2021-04-12|2062.58
#2021-04-13|2058.98
#2021-04-14|2067.18
#2021-04-15|2065.51
#2021-04-16|2063.15
#2021-04-19|2052.49
#2021-04-20|2011.17
#2021-04-21|2030.91
#2021-04-22|2016.69
#2021-04-23|2037.03
#2021-04-26|2041.86
#2021-04-27|2056.76
#2021-04-28|2042.53
#2021-04-29|2064.48
#2021-04-30|2062.78
#2021-05-03|2077.98
#2021-05-04|2076.93
#2021-05-05|2064.69
#2021-05-06|2072.18
#2021-05-07|2102.66
#2021-05-10|2092.32
#2021-05-11|2067.08
#2021-05-12|2010.38
#2021-05-13|2042.26
#2021-05-14|2079.09
#2021-05-17|2082.71
#2021-05-18|2061.56
#2021-05-19|2051.87
#2021-05-20|2071.66
#2021-05-21|2089.31
#2021-05-24|2108.35
#2021-05-25|2108.61
#2021-05-26|2112.20
#2021-05-27|2164.42
#2021-05-28|2151.90
#2021-05-31|2151.90
#2021-06-01|2171.23
#2021-06-02|2178.27
#2021-06-03|2167.33
#2021-06-04|2187.68
#2021-06-07|2189.34
#2021-06-08|2195.01
#2021-06-09|2173.63
#2021-06-10|2170.60
#2021-06-11|2174.05
#2021-06-14|2168.72
#2021-06-15|2180.15
#2021-06-16|2151.23
#2021-06-17|2129.20
#2021-06-18|2106.29
#2021-06-21|2154.74
#2021-06-22|2149.53
#2021-06-23|2137.92
#2021-06-24|2157.92
#2021-06-25|2170.16
#2021-06-28|2131.84
#2021-06-29|2097.05
#2021-06-30|2120.77
#2021-07-01|2131.78
#2021-07-02|2133.20
#2021-07-05|2133.20
#2021-07-06|2117.57
#2021-07-07|2116.69
#2021-07-08|2121.25
#2021-07-09|2143.17
#2021-07-12|2125.80
#2021-07-13|2089.60
#2021-07-14|2071.08
#2021-07-15|2065.39
#2021-07-16|2041.25
#2021-07-19|1981.01
#2021-07-20|2054.04
#2021-07-21|2085.46
#2021-07-22|2070.41
#2021-07-23|2074.76
#2021-07-26|2072.09
#2021-07-27|2087.34
#2021-07-28|2102.80
#2021-07-29|2112.14
#2021-07-30|2088.08
#2021-08-02|2079.57
#2021-08-03|2098.81
#2021-08-04|2059.33
#2021-08-05|2079.65
#2021-08-06|2095.51
#2021-08-09|2090.07
#2021-08-10|2102.67
#2021-08-11|2122.52
#2021-08-12|2106.39
#2021-08-13|2087.23
#2021-08-16|2080.49
#2021-08-17|2060.18
#2021-08-18|2036.01
#2021-08-19|2000.73
#2021-08-20|2015.61
#2021-08-23|2040.04
#2021-08-24|2052.99
#2021-08-25|2054.13
#2021-08-26|2037.88
#2021-08-27|2059.06
#2021-08-30|2044.23
#2021-08-31|2048.82
#2021-09-01|2036.43
#2021-09-02|2051.58
#2021-09-03|2033.08
#2021-09-06|2033.08
#2021-09-07|2005.71
#2021-09-08|2003.25
#2021-09-09|2011.26
#2021-09-10|1990.88
#2021-09-13|2005.48
#2021-09-14|1986.51
#2021-09-15|2010.51
#2021-09-16|1989.92
#2021-09-17|1986.80
#2021-09-20|1973.91
#2021-09-21|1961.38
#2021-09-22|2006.61
#2021-09-23|2033.39
#2021-09-24|2046.56
#2021-09-27|2062.43
#2021-09-28|2041.25
#2021-09-29|2055.94
#2021-09-30|2025.86
#2021-10-01|2058.49
#2021-10-04|2048.60
#2021-10-05|2063.54
#2021-10-06|2079.64
#2021-10-07|2099.13
#2021-10-08|2105.51
#2021-10-11|2107.92
#2021-10-12|2102.94
#2021-10-13|2100.12
#2021-10-14|2096.06
#2021-10-15|2113.49
#2021-10-18|2109.85
#2021-10-19|2123.57
#2021-10-20|2127.02
#2021-10-21|2127.59
#2021-10-22|2131.29
#2021-10-25|2126.27
#2021-10-26|2050.26
#2021-10-27|2030.03
#2021-10-28|2014.62
#2021-10-29|2016.15
#2021-11-01|2023.16
#2021-11-02|2007.99
#2021-11-03|2021.78
#2021-11-04|2021.51
#2021-11-05|2084.66
#2021-11-08|2080.06
#2021-11-09|2080.08
#2021-11-10|2062.13
#2021-11-11|2045.09
#2021-11-12|2051.20
#2021-11-15|2082.68
#2021-11-16|2056.34
#2021-11-17|2053.73
#2021-11-18|2051.60
#2021-11-19|2011.66
#2021-11-22|2023.34
#2021-11-23|2023.47
#2021-11-24|2019.17
#2021-11-25|2019.17
#2021-11-26|1945.79
#2021-11-29|1947.87
#2021-11-30|1911.48
#2021-12-01|1866.25
#2021-12-02|1930.81
#2021-12-03|1927.74
#2021-12-06|1975.89
#2021-12-07|1989.25
#2021-12-08|2010.06
#2021-12-09|2002.11
#2021-12-10|2001.80
#2021-12-13|1974.48
#2021-12-14|1960.49
#2021-12-15|1965.47
#2021-12-16|1945.56
#2021-12-17|1942.31
#2021-12-20|1907.80
#2021-12-21|1971.43
#2021-12-22|1981.13
#2021-12-23|2001.99
#2021-12-24|2001.99
#2021-12-27|2010.92
#2021-12-28|2026.24
#2021-12-29|2020.92
#2021-12-30|2018.83
#2021-12-31|2021.80
#2022-01-03|2036.34
#2022-01-04|2086.41
#2022-01-05|2070.22
#2022-01-06|2077.97
#2022-01-07|2097.38
#2022-01-10|2082.83
#2022-01-11|2104.13
#2022-01-12|2103.34
#2022-01-13|2121.73
#2022-01-14|2144.20
#2022-01-17|2144.20
#2022-01-18|2128.06
#2022-01-19|2104.28
#2022-01-20|2082.49
#2022-01-21|2045.89
#2022-01-24|2057.34
#2022-01-25|2073.99
#2022-01-26|2046.34
#2022-01-27|2011.14
#2022-01-28|2032.90
#2022-01-31|2041.37
#2022-02-01|2063.48
#2022-02-02|2077.03
#2022-02-03|2073.94
#2022-02-04|2073.15
#2022-02-07|2100.58
#2022-02-08|2122.89
#2022-02-09|2141.83
#2022-02-10|2122.86
#2022-02-11|2133.06
#2022-02-14|2099.83
#2022-02-15|2121.07
#2022-02-16|2143.78
#2022-02-17|2128.07
#2022-02-18|2102.82
#2022-02-21|2102.82
#2022-02-22|2080.94
#2022-02-23|2062.83
#2022-02-24|2109.60
#2022-02-25|2176.41
#2022-02-28|2273.63
#2022-03-01|2275.90
#2022-03-02|2274.79
#2022-03-03|2244.15
#2022-03-04|2254.11
#2022-03-07|2226.73
#2022-03-08|2169.40
#2022-03-09|2207.31
#2022-03-10|2198.67
#2022-03-11|2166.31
#2022-03-14|2170.46
#2022-03-15|2206.57
#2022-03-16|2163.97
#2022-03-17|2196.79
#2022-03-18|2199.19
#2022-03-21|2230.64
#2022-03-22|2255.48
#2022-03-23|2248.00
#2022-03-24|2272.82
#2022-03-25|2284.58
#2022-03-28|2252.74
#2022-03-29|2258.55
#2022-03-30|2274.23
#2022-03-31|2240.10
#2022-04-01|2260.82
#2022-04-04|2250.43
#2022-04-05|2229.96
#2022-04-06|2229.23
#2022-04-07|2263.14
#2022-04-08|2238.50
#2022-04-11|2246.41
#2022-04-12|2257.60
#2022-04-13|2278.11
#2022-04-14|2283.59
#2022-04-15|2283.59
#2022-04-18|2279.11
#2022-04-19|2293.20
#2022-04-20|2286.55
#2022-04-21|2221.27
#2022-04-22|2207.69
#2022-04-25|2193.19
#2022-04-26|2164.50
#2022-04-27|2138.43
#2022-04-28|2138.83
#2022-04-29|2081.17
#2022-05-02|2076.49
#2022-05-03|2106.33
#2022-05-04|2161.12
#2022-05-05|2122.89
#2022-05-06|2119.08
#2022-05-09|2023.72
#2022-05-10|2025.11
#2022-05-11|2008.90
#2022-05-12|1986.49
#2022-05-13|2009.47
#2022-05-16|2010.04
#2022-05-17|2055.07
#2022-05-18|2004.85
#2022-05-19|1976.03
#2022-05-20|1953.01
#2022-05-23|1994.95
#2022-05-24|2015.54
#2022-05-25|2028.98
#2022-05-26|2055.51
#2022-05-27|2093.08
#2022-05-30|2093.08
#2022-05-31|2068.63
#2022-06-01|2062.78
#2022-06-02|2102.42
#2022-06-03|2110.23
#2022-06-06|2117.06
#2022-06-07|2170.25
#2022-06-08|2127.05
#2022-06-09|2078.48
#2022-06-10|2039.76
#2022-06-13|1965.74
#2022-06-14|1955.15
#2022-06-15|1991.21
#2022-06-16|1939.34
#2022-06-17|1940.47
#2022-06-20|1940.47
#2022-06-21|1999.86
#2022-06-22|1992.17
#2022-06-23|1972.82
#2022-06-24|2031.98
#2022-06-27|2033.74
#2022-06-28|2023.51
#2022-06-29|2015.00
#2022-06-30|2052.42
#2022-07-01|2076.98
#2022-07-04|2076.98
#2022-07-05|2001.05
#2022-07-06|2034.21
#2022-07-07|2042.50
#2022-07-08|2045.58
#2022-07-11|2032.27
#2022-07-12|2040.77
#2022-07-13|2004.22
#2022-07-14|1983.33
#2022-07-15|1996.74
#2022-07-18|1968.25
#2022-07-19|2035.68
#2022-07-20|2055.33
#2022-07-21|2062.78
#2022-07-22|2048.16
#2022-07-25|2056.00
#2022-07-26|2021.15
#2022-07-27|2031.22
#2022-07-28|2074.04
#2022-07-29|2114.19
#2022-08-01|2139.97
#2022-08-02|2142.42
#2022-08-03|2159.03
#2022-08-04|2144.27
#2022-08-05|2138.63
#2022-08-08|2121.09
#2022-08-09|2130.44
#2022-08-10|2162.18
#2022-08-11|2153.50
#2022-08-12|2192.67
#2022-08-15|2213.67
#2022-08-16|2213.76
#2022-08-17|2206.14
#2022-08-18|2208.99
#2022-08-19|2182.29
#2022-08-22|2136.77
#2022-08-23|2143.56
#2022-08-24|2163.27
#2022-08-25|2210.74
#2022-08-26|2156.86
#2022-08-29|2148.73
#2022-08-30|2118.52
#2022-08-31|2097.17
#2022-09-01|2072.96
#2022-09-02|2059.63
#2022-09-05|2059.63
#2022-09-06|2060.55
#2022-09-07|2089.26
#2022-09-08|2090.22
#2022-09-09|2109.43
#2022-09-12|2109.23
#2022-09-13|2020.32
#2022-09-14|2064.33
#2022-09-15|2048.51
#2022-09-16|2031.04
#2022-09-19|2041.32
#2022-09-20|2046.60
#2022-09-21|2029.40
#2022-09-22|2012.32
#2022-09-23|1955.85
#2022-09-26|1926.37
#2022-09-27|1915.88
#2022-09-28|1954.07
#2022-09-29|1902.16
#2022-09-30|1882.93
#2022-10-03|1942.15
#2022-10-04|2000.02
#2022-10-05|1984.27
#2022-10-06|1974.27
#2022-10-07|1974.96
#2022-10-10|1996.71
#2022-10-11|2000.74
#2022-10-12|1955.43
#2022-10-13|1994.60
#2022-10-14|1930.72
#2022-10-17|1978.16
#2022-10-18|2066.59
#2022-10-19|2082.28
#2022-10-20|2083.34
#2022-10-21|2126.83
#2022-10-24|2145.36
#2022-10-25|2156.48
#2022-10-26|2142.69
#2022-10-27|2181.52
#2022-10-28|2233.44
#2022-10-31|2227.27
#2022-11-01|2223.43
#2022-11-02|2206.01
#2022-11-03|2229.30
#2022-11-04|2236.70
#2022-11-07|2269.91
#2022-11-08|2295.45
#2022-11-09|2275.55
#2022-11-10|2337.57
#2022-11-11|2245.06
#2022-11-14|2215.25
#2022-11-15|2257.37
#2022-11-16|2244.83
#2022-11-17|2260.72
#2022-11-18|2278.98
#2022-11-21|2291.95
#2022-11-22|2296.36
#2022-11-23|2306.11
#2022-11-24|2306.11
#2022-11-25|2324.67
#2022-11-28|2290.77
#2022-11-29|2303.98
#2022-11-30|2333.99
#2022-12-01|2329.82
#2022-12-02|2380.19
#2022-12-05|2362.89
#2022-12-06|2316.51
#2022-12-07|2312.46
#2022-12-08|2326.65
#2022-12-09|2308.56
#2022-12-12|2342.68
#2022-12-13|2335.83
#2022-12-14|2348.18
#2022-12-15|2310.18
#2022-12-16|2312.78
#2022-12-19|2301.97
#2022-12-20|2320.08
#2022-12-21|2362.57
#2022-12-22|2316.79
#2022-12-23|2332.04
#2022-12-26|2332.04
#2022-12-27|2342.21
#2022-12-28|2327.97
#2022-12-29|2346.77
#2022-12-30|2354.69
#2023-01-02|2354.69
#2023-01-03|2351.47
#2023-01-04|2360.78
#2023-01-05|2363.06
#2023-01-06|2393.55
#2023-01-09|2335.02
#2023-01-10|2342.13
#2023-01-11|2347.74
#2023-01-12|2364.72
#2023-01-13|2321.50
#2023-01-16|2321.50
#2023-01-17|2305.66
#2023-01-18|2266.83
#2023-01-19|2239.92
#2023-01-20|2255.08
#2023-01-23|2275.92
#2023-01-24|2313.50
#2023-01-25|2321.67
#2023-01-26|2323.10
#2023-01-27|2322.54
#2023-01-30|2314.44
#2023-01-31|2347.06
#2023-02-01|2341.29
#2023-02-02|2313.47
#2023-02-03|2303.19
#2023-02-06|2327.30
#2023-02-07|2351.81
#2023-02-08|2348.18
#2023-02-09|2340.05
#2023-02-10|2376.49
#2023-02-13|2386.93
#2023-02-14|2402.16
#2023-02-15|2401.81
#2023-02-16|2374.54
#2023-02-17|2387.59
#2023-02-20|2387.59
#2023-02-21|2367.69
#2023-02-22|2372.10
#2023-02-23|2370.78
#2023-02-24|2348.17
#2023-02-27|2349.83
#2023-02-28|2335.26
#2023-03-01|2349.46
#2023-03-02|2380.54
#2023-03-03|2395.56
#2023-03-06|2394.96
#2023-03-07|2372.64
#2023-03-08|2359.80
#2023-03-09|2318.63
#2023-03-10|2310.41
#2023-03-13|2309.58
#2023-03-14|2331.36
#2023-03-15|2276.14
#2023-03-16|2310.94
#2023-03-17|2268.03
#2023-03-20|2304.55
#2023-03-21|2317.44
#2023-03-22|2270.75
#2023-03-23|2269.09
#2023-03-24|2288.71
#2023-03-27|2305.64
#2023-03-28|2314.47
#2023-03-29|2336.97
#2023-03-30|2341.65
#2023-03-31|2353.59
#2023-04-03|2398.85
#2023-04-04|2380.37
#2023-04-05|2365.36
#2023-04-06|2363.75
#2023-04-07|2363.75
#2023-04-10|2386.03
#2023-04-11|2379.02
#2023-04-12|2393.61
#2023-04-13|2405.94
#2023-04-14|2370.34
#2023-04-17|2392.75
#2023-04-18|2426.43
#2023-04-19|2413.71
#2023-04-20|2397.18
#2023-04-21|2377.53
#2023-04-24|2377.77
#2023-04-25|2346.79
#2023-04-26|2293.41
#2023-04-27|2325.25
#2023-04-28|2333.49
#2023-05-01|2336.72
#2023-05-02|2305.10
#2023-05-03|2278.48
#2023-05-04|2251.93
#2023-05-05|2272.91
#2023-05-08|2257.57
#2023-05-09|2282.98
#2023-05-10|2274.40
#2023-05-11|2260.91
#2023-05-12|2260.91
#2023-05-15|2279.34
#2023-05-16|2256.25
#2023-05-17|2298.22
#2023-05-18|2298.64
#2023-05-19|2289.11
#2023-05-22|2291.05
#2023-05-23|2255.21
#2023-05-24|2238.98
#2023-05-25|2220.51
#2023-05-26|2239.02
#2023-05-29|2239.02
#2023-05-30|2235.00
#2023-05-31|2224.42
#2023-06-01|2252.06
#2023-06-02|2298.24
#2023-06-05|2283.92
#2023-06-06|2300.62
#2023-06-07|2334.36
#2023-06-08|2355.42
#2023-06-09|2349.23
#2023-06-12|2360.51
#2023-06-13|2352.22
#2023-06-14|2328.35
#2023-06-15|2354.83
#2023-06-16|2363.72
#2023-06-19|2363.72
#2023-06-20|2344.08
#2023-06-21|2369.77
#2023-06-22|2334.08
#2023-06-23|2321.08
#2023-06-26|2312.44
#2023-06-27|2331.78
#2023-06-28|2323.85
#2023-06-29|2358.49
#2023-06-30|2367.21
#2023-07-03|2373.31
#2023-07-04|2373.31
#2023-07-05|2374.13
#2023-07-06|2365.03
#2023-07-07|2357.56
#2023-07-10|2367.05
#2023-07-11|2399.65
#2023-07-12|2378.95
#2023-07-13|2387.16
#2023-07-14|2360.96
#2023-07-17|2371.69
#2023-07-18|2346.94
#2023-07-19|2333.63
#2023-07-20|2368.66
#2023-07-21|2356.15
#2023-07-24|2371.31
#2023-07-25|2323.76
#2023-07-26|2365.97
#2023-07-27|2345.12
#2023-07-28|2371.95
#2023-07-31|2375.56
#2023-08-01|2376.93
#2023-08-02|2339.66
#2023-08-03|2334.38
#2023-08-04|2334.26
#2023-08-07|2368.33
#2023-08-08|2357.27
#2023-08-09|2371.72
#2023-08-10|2359.82
#2023-08-11|2364.29
#2023-08-14|2355.79
#2023-08-15|2322.04
#2023-08-16|2317.16
#2023-08-17|2301.08
#2023-08-18|2318.57
#2023-08-21|2319.98
#2023-08-22|2330.52
#2023-08-23|2332.62
#2023-08-24|2294.44
#2023-08-25|2306.13
#2023-08-28|2328.79
#2023-08-29|2327.30
#2023-08-30|2348.94
#2023-08-31|2333.13
#2023-09-01|2336.94
#2023-09-04|2336.94
#2023-09-05|2308.48
#2023-09-06|2258.77
#2023-09-07|2264.69
#2023-09-08|2236.92
#2023-09-11|2203.69
#2023-09-12|2193.70
#2023-09-13|2191.56
#2023-09-14|2207.21
#2023-09-15|2204.23
#2023-09-18|2209.24
#2023-09-19|2197.37
#2023-09-20|2192.07
#2023-09-21|2155.04
#2023-09-22|2131.17
#2023-09-25|2138.87
#2023-09-26|2122.83
#2023-09-27|2140.10
#2023-09-28|2128.59
#2023-09-29|2128.18
#2023-10-02|2109.21
#2023-10-03|2092.62
#2023-10-04|2075.63
#2023-10-05|2065.61
#2023-10-06|2084.00
#2023-10-09|2198.93
#2023-10-10|2206.44
#2023-10-11|2220.64
#2023-10-12|2200.43
#2023-10-13|2204.56
#2023-10-16|2212.02
#2023-10-17|2213.93
#2023-10-18|2212.66
#2023-10-19|2196.90
#2023-10-20|2168.46
#2023-10-23|2170.37
#2023-10-24|2193.37
#2023-10-25|2198.33
#2023-10-26|2199.53
#2023-10-27|2187.49
#2023-10-30|2194.45
#2023-10-31|2237.49
#2023-11-01|2246.07
#2023-11-02|2286.85
#2023-11-03|2291.07
#2023-11-06|2284.28
#2023-11-07|2278.35
#2023-11-08|2273.62
#2023-11-09|2278.53
#2023-11-10|2299.68
#2023-11-13|2324.03
#2023-11-14|2334.00
#2023-11-15|2333.31
#2023-11-16|2326.14
#2023-11-17|2325.19
#2023-11-20|2348.82
#2023-11-21|2354.84
#2023-11-22|2370.52
#2023-11-23|2370.52
#2023-11-24|2377.26
#2023-11-27|2362.98
#2023-11-28|2369.62
#2023-11-29|2369.16
#2023-11-30|2406.81
#2023-12-01|2430.76
#2023-12-04|2445.24
#2023-12-05|2425.49
#2023-12-06|2440.23
#2023-12-07|2433.47
#2023-12-08|2452.72
#2023-12-11|2476.22
#2023-12-12|2478.08
#2023-12-13|2509.98
#2023-12-14|2487.44
#2023-12-15|2493.68
#2023-12-18|2497.31
#2023-12-19|2518.36
#2023-12-20|2481.56
#2023-12-21|2504.02
#2023-12-22|2513.69
#2023-12-25|2513.69
#2023-12-26|2530.42
#2023-12-27|2529.54
#2023-12-28|2530.23
#2023-12-29|2534.27
#2024-01-01|2534.27
#2024-01-02|2514.48
#2024-01-03|2491.78
#2024-01-04|2488.63
#2024-01-05|2492.46
#2024-01-08|2461.41
#2024-01-09|2442.87
#2024-01-10|2454.40
#2024-01-11|2433.87
#2024-01-12|2455.80
#2024-01-15|2455.80
#2024-01-16|2394.53
#2024-01-17|2394.43
#2024-01-18|2431.78
#2024-01-19|2435.54
#2024-01-22|2439.66
#2024-01-23|2436.33
#2024-01-24|2442.42
#2024-01-25|2414.22
#2024-01-26|2422.51
#2024-01-29|2422.54
#2024-01-30|2424.28
#2024-01-31|2442.50
#2024-02-01|2456.67
#2024-02-02|2452.47
#2024-02-05|2442.85
#2024-02-06|2461.91
#2024-02-07|2482.82
#2024-02-08|2465.17
#2024-02-09|2465.62
#2024-02-12|2467.26
#2024-02-13|2450.02
#2024-02-14|2460.43
#2024-02-15|2478.80
#2024-02-16|2468.92
#2024-02-19|2468.92
#2024-02-20|2469.16
#2024-02-21|2474.20
#2024-02-22|2483.00
#2024-02-23|2492.99
#2024-02-26|2486.26
#2024-02-27|2488.36
#2024-02-28|2515.17
#2024-02-29|2506.44
#2024-03-01|2495.39
#2024-03-04|2514.29
#2024-03-05|2507.25
#2024-03-06|2516.34
#2024-03-07|2516.92
#2024-03-08|2507.92
#2024-03-11|2489.52
#2024-03-12|2471.36
#2024-03-13|2471.77
#2024-03-14|2473.20
#2024-03-15|2482.84
#2024-03-18|2481.36
#2024-03-19|2505.89
#2024-03-20|2534.48
#2024-03-21|2535.96
#2024-03-22|2548.67
#2024-03-25|2549.23
#2024-03-26|2542.34
#2024-03-27|2580.65
#2024-03-28|2582.30
#2024-03-29|2582.30
#2024-04-01|2566.50
#2024-04-02|2556.29
#2024-04-03|2540.49
#2024-04-04|2551.38
#2024-04-05|2571.31
#2024-04-08|2563.76
#2024-04-09|2536.08
#2024-04-10|2534.68
#2024-04-11|2531.16
#2024-04-12|2506.49
#2024-04-15|2493.64
#2024-04-16|2507.42
#2024-04-17|2506.49
#2024-04-18|2504.95
#2024-04-19|2520.54
#2024-04-22|2532.06
#2024-04-23|2545.40
#2024-04-24|2519.56
#2024-04-25|2543.07
#2024-04-26|2544.50
#2024-04-29|2580.90
#2024-04-30|2553.13
#2024-05-01|2556.71
#2024-05-02|2591.39
#2024-05-03|2597.20
#2024-05-06|2609.51
#2024-05-07|2613.17
#2024-05-08|2625.20
#2024-05-09|2648.06
#2024-05-10|2642.63
#2024-05-13|2630.50
#2024-05-14|2631.67
#2024-05-15|2622.97
#2024-05-16|2635.08
#2024-05-17|2647.09
#2024-05-20|2662.40
#2024-05-21|2665.33
#2024-05-22|2671.37
#2024-05-23|2621.55
#2024-05-24|2644.54
#2024-05-27|2644.54
#2024-05-28|2616.14
#2024-05-29|2582.49
#2024-05-30|2605.69
#2024-05-31|2652.87
#2024-06-03|2663.22
#2024-06-04|2672.43
#2024-06-05|2680.65
#2024-06-06|2675.18
#2024-06-07|2667.19
#2024-06-10|2654.42
#2024-06-11|2628.33
#2024-06-12|2626.24
#2024-06-13|2607.48
#2024-06-14|2581.59
#2024-06-17|2603.02
#2024-06-18|2605.17
#2024-06-19|2605.17
#2024-06-20|2619.03
#2024-06-21|2621.19
#2024-06-24|2615.14
#2024-06-25|2593.20
#2024-06-26|2596.80
#2024-06-27|2603.48
#2024-06-28|2593.09
#2024-07-01|2588.14
#2024-07-02|2596.59
#2024-07-03|2600.81
#2024-07-04|2600.81
#2024-07-05|2589.61
#2024-07-08|2592.72
#2024-07-09|2581.50
#2024-07-10|2588.21
#2024-07-11|2597.87
#2024-07-12|2593.51
#2024-07-15|2596.40
#2024-07-16|2659.41
#2024-07-17|2654.51
#2024-07-18|2636.79
#2024-07-19|2616.98
#2024-07-22|2636.87
#2024-07-23|2702.99
#2024-07-24|2669.39
#2024-07-25|2750.79
#2024-07-26|2761.22
#2024-07-29|2757.44
#2024-07-30|2812.38
#2024-07-31|2841.47
#2024-08-01|2805.97
#2024-08-02|2757.06
#2024-08-05|2718.35
#2024-08-06|2714.09
#2024-08-07|2724.98
#2024-08-08|2775.47
#2024-08-09|2785.44
#2024-08-12|2784.39
#2024-08-13|2803.97
#2024-08-14|2814.12
#2024-08-15|2846.07
#2024-08-16|2860.37
#2024-08-19|2865.10
#2024-08-20|2844.56
#2024-08-21|2844.36
#2024-08-22|2849.81
#2024-08-23|2859.43
#2024-08-26|2852.05
#2024-08-27|2862.30
#2024-08-28|2875.35
#2024-08-29|2901.49
#2024-08-30|2919.88
#2024-09-02|2919.88
#2024-09-03|2851.82
#2024-09-04|2871.43
#2024-09-05|2848.79
#2024-09-06|2807.40
#2024-09-09|2866.54
#2024-09-10|2846.87
#2024-09-11|2840.77
#2024-09-12|2864.28
#2024-09-13|2859.14
#2024-09-16|2868.39
#2024-09-17|2856.99
#2024-09-18|2846.81
#2024-09-19|2864.06
#2024-09-20|2876.45
#2024-09-23|2910.70
#2024-09-24|2903.41
#2024-09-25|2894.10
#2024-09-26|2876.47
#2024-09-27|2890.07
#2024-09-30|2906.26
#2024-10-01|2946.82
#2024-10-02|2941.22
#2024-10-03|2921.58
#2024-10-04|2947.02
#2024-10-07|2940.04
#2024-10-08|2942.17
#2024-10-09|2943.86
#2024-10-10|2913.87
#2024-10-11|2959.59
#2024-10-14|2972.85
#2024-10-15|2960.90
#2024-10-16|2991.95
#2024-10-17|2997.08
#2024-10-18|2998.60
#2024-10-21|3014.02
#2024-10-22|2914.67
#2024-10-23|2921.36
#2024-10-24|2890.95
#2024-10-25|2894.53
#2024-10-28|2866.27
#2024-10-29|2840.02
#2024-10-30|2839.60
#2024-10-31|2793.21
#2024-11-01|2798.56
#2024-11-04|2799.42
#2024-11-05|2825.42
#2024-11-06|2898.34
#2024-11-07|2878.81
#2024-11-08|2968.47
#2024-11-11|2988.42
#2024-11-12|2953.82
#2024-11-13|2947.87
#2024-11-14|2845.37
#2024-11-15|2827.03
#2024-11-18|2831.73
#2024-11-19|2839.74
#2024-11-20|2853.14
#2024-11-21|2860.90
#2024-11-22|2892.79
#2024-11-25|2860.70
#2024-11-26|2883.55
#2024-11-27|2874.41
#2024-11-28|2874.41
#2024-11-29|2901.64
#2024-12-02|2870.09
#2024-12-03|2870.93
#2024-12-04|2903.23
#2024-12-05|2859.27
#2024-12-06|2841.65
#2024-12-09|2805.01
#2024-12-10|2828.04
#2024-12-11|2813.16
#2024-12-12|2788.76
#2024-12-13|2804.27
#2024-12-16|2822.35
#2024-12-17|2804.30
#2024-12-18|2733.60
#2024-12-19|2761.35
#2024-12-20|2796.81
#2024-12-23|2797.97
#2024-12-24|2820.04
#2024-12-25|2820.04
#2024-12-26|2827.07
#2024-12-27|2812.13
#2024-12-30|2776.51
#2024-12-31|2773.17
#2025-01-01|2773.17
#2025-01-02|2760.89
#2025-01-03|2775.63
#2025-01-06|2737.93
#2025-01-07|2738.18
#2025-01-08|2765.56
#2025-01-09|2765.56
#2025-01-10|2748.55
#2025-01-13|2782.10
#2025-01-14|2814.07
#2025-01-15|2822.94
#2025-01-16|2852.22
#2025-01-17|2878.58
#2025-01-20|2878.58
#2025-01-21|2958.02
#2025-01-22|2942.94
#2025-01-23|2993.90
#2025-01-24|2964.97
#2025-01-27|2950.86
#2025-01-28|2929.66
#2025-01-29|2910.60
#2025-01-30|2975.77
#2025-01-31|2963.47
#2025-02-03|2962.93
#2025-02-04|2942.42
#2025-02-05|2965.12
#2025-02-06|2964.37
#2025-02-07|2953.60
#2025-02-10|2960.32
#2025-02-11|2975.22
#2025-02-12|2961.16
#2025-02-13|2932.75
#2025-02-14|2902.11
#2025-02-17|2902.11
#2025-02-18|2926.58
#2025-02-19|2923.05
#2025-02-20|2895.25
#2025-02-21|2836.93
#2025-02-24|2851.04
#2025-02-25|2875.01
#2025-02-26|2880.99
#2025-02-27|2902.68
#2025-02-28|2945.53
#2025-03-03|2924.25
#2025-03-04|2851.61
#2025-03-05|2914.52
#2025-03-06|2861.45
#2025-03-07|2872.72
#2025-03-10|2851.59
#2025-03-11|2849.21
#2025-03-12|2861.83
#2025-03-13|2860.96
#2025-03-14|2895.96
#2025-03-17|2933.31
#2025-03-18|2926.22
#2025-03-19|2995.43
#2025-03-20|2974.18
#2025-03-21|2954.99
#2025-03-24|3010.56
#2025-03-25|3041.57
#2025-03-26|3005.43
#2025-03-27|2992.48
#2025-03-28|2940.93
#2025-03-31|2944.49
#2025-04-01|2964.19
#2025-04-02|2970.47
#2025-04-03|2849.61
#2025-04-04|2606.64
#2025-04-07|2616.51
#2025-04-08|2651.27
#2025-04-09|2881.69
#2025-04-10|2836.14
#2025-04-11|2878.56
#2025-04-14|2911.10
#2025-04-15|2893.88
#2025-04-16|2886.27
#2025-04-17|2882.63
#2025-04-18|2882.63
#2025-04-21|2826.21
#2025-04-22|2810.27
#2025-04-23|2889.54
#2025-04-24|2935.64
#2025-04-25|2975.50
#2025-04-28|2998.54
#2025-04-29|3007.08
#2025-04-30|3019.15
#2025-05-01|3050.22
#2025-05-02|3093.99
#2025-05-05|3095.46
#2025-05-06|3069.85
#2025-05-07|3073.40
#2025-05-08|3131.40
#2025-05-09|3133.04
#2025-05-12|3173.69
#2025-05-13|3185.25
#2025-05-14|3178.47
#2025-05-15|3250.83
#2025-05-16|3272.47
#2025-05-19|3300.89
#2025-05-20|3305.71
#2025-05-21|3262.29
#2025-05-22|3250.91
#2025-05-23|3259.40
#2025-05-26|3259.40
#2025-05-27|3327.74
#2025-05-28|3327.90
#2025-05-29|3348.45
#2025-05-30|3373.17
#2025-06-02|3390.95
#2025-06-03|3405.13
#2025-06-04|3419.71
#2025-06-05|3415.51
#2025-06-06|3445.55
#2025-06-09|3454.10
#2025-06-10|3389.15
#2025-06-11|3402.84
#2025-06-12|3380.80
#2025-06-13|3406.25
#2025-06-16|3382.34
#2025-06-17|3399.12
#2025-06-18|3366.50
#2025-06-19|3366.50
#2025-06-20|3398.89
#2025-06-23|3446.09
#2025-06-24|3420.48
#2025-06-25|3415.28
#2025-06-26|3454.21
#2025-06-27|3516.42
#2025-06-30|3534.33
#2025-07-01|3478.39
#2025-07-02|3470.36
#2025-07-03|3510.12
#2025-07-04|3510.12
#2025-07-07|3534.13
#2025-07-08|3513.67
#2025-07-09|3556.09
#2025-07-10|3550.31
#2025-07-11|3566.14
#2025-07-14|3637.48
#2025-07-15|3630.85
#2025-07-16|3646.70
#2025-07-17|3654.99
#2025-07-18|3658.42
#2025-07-21|3636.66
#2025-07-22|3585.58
#2025-07-23|3672.31
#2025-07-24|3672.87
#2025-07-25|3704.17
#2025-07-28|3701.01
#2025-07-29|3682.05
#2025-07-30|3706.56
#2025-07-31|3671.20
#2025-08-01|3663.91
#2025-08-04|3695.56
#2025-08-05|3689.34
#2025-08-06|3691.32
#2025-08-07|3690.35
#2025-08-08|3678.34
#2025-08-11|3671.10
#2025-08-12|3696.64
#2025-08-13|3673.49
#2025-08-14|3660.88
#2025-08-15|3647.65
#2025-08-18|3663.52
#2025-08-19|3620.33
#2025-08-20|3643.76
#2025-08-21|3651.69
#2025-08-22|3662.22
#2025-08-25|3652.88
#2025-08-26|3735.92
#2025-08-27|3727.23
#2025-08-28|3746.17
#2025-08-29|3719.91
#2025-09-01|3719.91
#2025-09-02|3718.58
#2025-09-03|3688.54
#2025-09-04|3719.53
#2025-09-05|3710.34
#2025-09-08|3699.62
#2025-09-09|3676.35
#2025-09-10|3724.98
#2025-09-11|3734.86
#2025-09-12|3717.48
#2025-09-15|3756.82
#2025-09-16|3765.07
#2025-09-17|3741.88
#2025-09-18|3782.14
#2025-09-19|3792.49
#2025-09-22|3801.91
#2025-09-23|3844.34
#2025-09-24|3800.59
#2025-09-25|3786.64
#2025-09-26|3830.20
#2025-09-29|3825.45
#2025-09-30|3894.61
#2025-10-01|3888.20
#2025-10-02|3890.56
#2025-10-03|3894.61
#2025-10-06|3945.19
#2025-10-07|3956.74
#2025-10-08|3990.51
#2025-10-09|3915.51
#2025-10-10|3823.63
#2025-10-13|3875.35
#2025-10-14|3902.49
#2025-10-15|3845.19
#2025-10-16|3822.33
#2025-10-17|3823.65
#2025-10-20|3890.85
#2025-10-21|3951.41
#2025-10-22|3907.29
#2025-10-23|3980.29
#2025-10-24|3995.06
#2025-10-27|4033.69
#2025-10-28|4012.41
#2025-10-29|3998.48
#2025-10-30|3948.67
#2025-10-31|3960.31
#2025-11-03|3947.92
#2025-11-04|3893.45
#2025-11-05|3852.85
#2025-11-06|3821.35
#2025-11-07|3843.55
#2025-11-10|3872.13
#2025-11-11|3872.94
#2025-11-12|3851.83
#2025-11-13|3782.26
#2025-11-14|3799.87
#2025-11-17|3768.43
#2025-11-18|3749.56
#2025-11-19|3749.54
#2025-11-20|3675.91
#2025-11-21|3655.16
#2025-11-24|3689.05
#2025-11-25|3708.13
#2025-11-26|3734.68
#2025-11-27|3734.68
#2025-11-28|3761.91
#2025-12-01|3650.53
#2025-12-02|3704.51
#2025-12-03|3708.21
#2025-12-04|3754.92
#2025-12-05|3715.85