Table Data - Nasdaq US Electronic Equipment: Gauges and Meters Large Mid Cap Net Total Return Index
| Title | Nasdaq US Electronic Equipment: Gauges and Meters Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50202025LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB50202025LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 368.24 |
| 2001-04-02 | 360.62 |
| 2001-04-03 | 345.87 |
| 2001-04-04 | 339.57 |
| 2001-04-05 | 366.59 |
| 2001-04-06 | 350.23 |
| 2001-04-09 | 351.99 |
| 2001-04-10 | 357.45 |
| 2001-04-11 | 359.18 |
| 2001-04-12 | 375.45 |
| 2001-04-13 | . |
| 2001-04-16 | 369.43 |
| 2001-04-17 | 374.65 |
| 2001-04-18 | 416.90 |
| 2001-04-19 | 424.22 |
| 2001-04-20 | 426.00 |
| 2001-04-23 | 418.65 |
| 2001-04-24 | 406.08 |
| 2001-04-25 | 415.21 |
| 2001-04-26 | 413.96 |
| 2001-04-27 | 422.80 |
| 2001-04-30 | 433.99 |
| 2001-05-01 | 434.85 |
| 2001-05-02 | 432.81 |
| 2001-05-03 | 423.23 |
| 2001-05-04 | 420.47 |
| 2001-05-07 | 423.96 |
| 2001-05-08 | 423.88 |
| 2001-05-09 | 423.74 |
| 2001-05-10 | 426.37 |
| 2001-05-11 | 425.29 |
| 2001-05-14 | 417.70 |
| 2001-05-15 | 414.07 |
| 2001-05-16 | 425.30 |
| 2001-05-17 | 435.60 |
| 2001-05-18 | 424.81 |
| 2001-05-21 | 442.25 |
| 2001-05-22 | 452.14 |
| 2001-05-23 | 438.70 |
| 2001-05-24 | 435.81 |
| 2001-05-25 | 440.97 |
| 2001-05-28 | . |
| 2001-05-29 | 426.94 |
| 2001-05-30 | 403.74 |
| 2001-05-31 | 410.28 |
| 2001-06-01 | 413.17 |
| 2001-06-04 | 411.62 |
| 2001-06-05 | 421.43 |
| 2001-06-06 | 419.54 |
| 2001-06-07 | 426.02 |
| 2001-06-08 | 419.58 |
| 2001-06-11 | 405.00 |
| 2001-06-12 | 399.34 |
| 2001-06-13 | 397.89 |
| 2001-06-14 | 382.16 |
| 2001-06-15 | 383.28 |
| 2001-06-18 | 377.61 |
| 2001-06-19 | 356.01 |
| 2001-06-20 | 345.32 |
| 2001-06-21 | 351.57 |
| 2001-06-22 | 352.37 |
| 2001-06-25 | 348.01 |
| 2001-06-26 | 348.98 |
| 2001-06-27 | 343.14 |
| 2001-06-28 | 347.75 |
| 2001-06-29 | 355.81 |
| 2001-07-02 | 359.50 |
| 2001-07-03 | 355.51 |
| 2001-07-04 | . |
| 2001-07-05 | 351.78 |
| 2001-07-06 | 336.70 |
| 2001-07-09 | 335.65 |
| 2001-07-10 | 327.13 |
| 2001-07-11 | 316.33 |
| 2001-07-12 | 338.31 |
| 2001-07-13 | 337.27 |
| 2001-07-16 | 327.79 |
| 2001-07-17 | 318.61 |
| 2001-07-18 | 317.15 |
| 2001-07-19 | 320.77 |
| 2001-07-20 | 320.86 |
| 2001-07-23 | 313.63 |
| 2001-07-24 | 315.19 |
| 2001-07-25 | 317.59 |
| 2001-07-26 | 326.94 |
| 2001-07-27 | 333.90 |
| 2001-07-30 | 329.13 |
| 2001-07-31 | 326.44 |
| 2001-08-01 | 339.71 |
| 2001-08-02 | 342.68 |
| 2001-08-03 | 339.32 |
| 2001-08-06 | 335.81 |
| 2001-08-07 | 337.04 |
| 2001-08-08 | 324.26 |
| 2001-08-09 | 322.52 |
| 2001-08-10 | 324.64 |
| 2001-08-13 | 328.70 |
| 2001-08-14 | 330.79 |
| 2001-08-15 | 321.25 |
| 2001-08-16 | 319.70 |
| 2001-08-17 | 314.31 |
| 2001-08-20 | 311.94 |
| 2001-08-21 | 310.32 |
| 2001-08-22 | 314.18 |
| 2001-08-23 | 314.60 |
| 2001-08-24 | 326.02 |
| 2001-08-27 | 328.77 |
| 2001-08-28 | 327.98 |
| 2001-08-29 | 325.65 |
| 2001-08-30 | 318.58 |
| 2001-08-31 | 319.15 |
| 2001-09-03 | . |
| 2001-09-04 | 316.91 |
| 2001-09-05 | 311.20 |
| 2001-09-06 | 308.59 |
| 2001-09-07 | 302.43 |
| 2001-09-10 | 299.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.76 |
| 2001-09-18 | 278.67 |
| 2001-09-19 | 279.50 |
| 2001-09-20 | 262.22 |
| 2001-09-21 | 258.20 |
| 2001-09-24 | 271.32 |
| 2001-09-25 | 266.59 |
| 2001-09-26 | 259.06 |
| 2001-09-27 | 260.01 |
| 2001-09-28 | 266.17 |
| 2001-10-01 | 260.68 |
| 2001-10-02 | 267.54 |
| 2001-10-03 | 278.56 |
| 2001-10-04 | 283.27 |
| 2001-10-05 | 283.07 |
| 2001-10-08 | 284.36 |
| 2001-10-09 | 281.06 |
| 2001-10-10 | 292.35 |
| 2001-10-11 | 308.66 |
| 2001-10-12 | 303.64 |
| 2001-10-15 | 304.64 |
| 2001-10-16 | 308.21 |
| 2001-10-17 | 309.56 |
| 2001-10-18 | 302.30 |
| 2001-10-19 | 302.29 |
| 2001-10-22 | 303.71 |
| 2001-10-23 | 308.43 |
| 2001-10-24 | 308.28 |
| 2001-10-25 | 310.59 |
| 2001-10-26 | 316.30 |
| 2001-10-29 | 304.11 |
| 2001-10-30 | 296.33 |
| 2001-10-31 | 297.39 |
| 2001-11-01 | 302.56 |
| 2001-11-02 | 307.33 |
| 2001-11-05 | 314.78 |
| 2001-11-06 | 322.21 |
| 2001-11-07 | 321.07 |
| 2001-11-08 | 321.93 |
| 2001-11-09 | 321.33 |
| 2001-11-12 | 320.76 |
| 2001-11-13 | 328.01 |
| 2001-11-14 | 330.17 |
| 2001-11-15 | 331.41 |
| 2001-11-16 | 327.96 |
| 2001-11-19 | 331.25 |
| 2001-11-20 | 326.55 |
| 2001-11-21 | 325.38 |
| 2001-11-22 | . |
| 2001-11-23 | 332.10 |
| 2001-11-26 | 337.45 |
| 2001-11-27 | 339.30 |
| 2001-11-28 | 336.72 |
| 2001-11-29 | 338.43 |
| 2001-11-30 | 336.04 |
| 2001-12-03 | 333.32 |
| 2001-12-04 | 345.80 |
| 2001-12-05 | 362.68 |
| 2001-12-06 | 361.41 |
| 2001-12-07 | 361.10 |
| 2001-12-10 | 358.30 |
| 2001-12-11 | 354.83 |
| 2001-12-12 | 354.63 |
| 2001-12-13 | 343.51 |
| 2001-12-14 | 341.52 |
| 2001-12-17 | 345.12 |
| 2001-12-18 | 350.97 |
| 2001-12-19 | 351.55 |
| 2001-12-20 | 345.65 |
| 2001-12-21 | 348.77 |
| 2001-12-24 | 351.71 |
| 2001-12-25 | . |
| 2001-12-26 | 353.80 |
| 2001-12-27 | 357.33 |
| 2001-12-28 | 358.59 |
| 2001-12-31 | 355.13 |
| 2002-01-01 | . |
| 2002-01-02 | 357.58 |
| 2002-01-03 | 366.94 |
| 2002-01-04 | 378.03 |
| 2002-01-07 | 374.59 |
| 2002-01-08 | 373.39 |
| 2002-01-09 | 368.11 |
| 2002-01-10 | 366.74 |
| 2002-01-11 | 363.37 |
| 2002-01-14 | 358.07 |
| 2002-01-15 | 353.52 |
| 2002-01-16 | 341.08 |
| 2002-01-17 | 346.67 |
| 2002-01-18 | 340.74 |
| 2002-01-21 | . |
| 2002-01-22 | 331.78 |
| 2002-01-23 | 339.51 |
| 2002-01-24 | 344.00 |
| 2002-01-25 | 346.83 |
| 2002-01-28 | 348.39 |
| 2002-01-29 | 342.21 |
| 2002-01-30 | 345.58 |
| 2002-01-31 | 350.33 |
| 2002-02-01 | 346.07 |
| 2002-02-04 | 333.01 |
| 2002-02-05 | 325.53 |
| 2002-02-06 | 323.20 |
| 2002-02-07 | 319.03 |
| 2002-02-08 | 318.02 |
| 2002-02-11 | 329.92 |
| 2002-02-12 | 328.16 |
| 2002-02-13 | 327.78 |
| 2002-02-14 | 326.77 |
| 2002-02-15 | 319.47 |
| 2002-02-18 | . |
| 2002-02-19 | 309.71 |
| 2002-02-20 | 317.81 |
| 2002-02-21 | 316.34 |
| 2002-02-22 | 317.05 |
| 2002-02-25 | 318.98 |
| 2002-02-26 | 321.79 |
| 2002-02-27 | 325.69 |
| 2002-02-28 | 328.45 |
| 2002-03-01 | 326.78 |
| 2002-03-04 | 342.67 |
| 2002-03-05 | 341.09 |
| 2002-03-06 | 343.11 |
| 2002-03-07 | 345.90 |
| 2002-03-08 | 355.96 |
| 2002-03-11 | 356.97 |
| 2002-03-12 | 354.15 |
| 2002-03-13 | 352.64 |
| 2002-03-14 | 351.75 |
| 2002-03-15 | 358.80 |
| 2002-03-18 | 357.11 |
| 2002-03-19 | 356.36 |
| 2002-03-20 | 347.40 |
| 2002-03-21 | 348.45 |
| 2002-03-22 | 344.35 |
| 2002-03-25 | 337.83 |
| 2002-03-26 | 339.65 |
| 2002-03-27 | 337.68 |
| 2002-03-28 | 345.22 |
| 2002-03-29 | . |
| 2002-04-01 | 350.74 |
| 2002-04-02 | 343.56 |
| 2002-04-03 | 338.71 |
| 2002-04-04 | 336.90 |
| 2002-04-05 | 335.11 |
| 2002-04-08 | 334.88 |
| 2002-04-09 | 330.61 |
| 2002-04-10 | 333.66 |
| 2002-04-11 | 321.62 |
| 2002-04-12 | 325.32 |
| 2002-04-15 | 326.19 |
| 2002-04-16 | 338.91 |
| 2002-04-17 | 343.19 |
| 2002-04-18 | 340.70 |
| 2002-04-19 | 341.00 |
| 2002-04-22 | 331.11 |
| 2002-04-23 | 322.75 |
| 2002-04-24 | 318.13 |
| 2002-04-25 | 316.16 |
| 2002-04-26 | 311.04 |
| 2002-04-29 | 308.81 |
| 2002-04-30 | 312.22 |
| 2002-05-01 | 314.28 |
| 2002-05-02 | 309.20 |
| 2002-05-03 | 305.92 |
| 2002-05-06 | 300.53 |
| 2002-05-07 | 299.30 |
| 2002-05-08 | 317.67 |
| 2002-05-09 | 307.34 |
| 2002-05-10 | 302.74 |
| 2002-05-13 | 303.75 |
| 2002-05-14 | 318.75 |
| 2002-05-15 | 318.42 |
| 2002-05-16 | 317.88 |
| 2002-05-17 | 319.60 |
| 2002-05-20 | 315.25 |
| 2002-05-21 | 307.55 |
| 2002-05-22 | 305.96 |
| 2002-05-23 | 308.53 |
| 2002-05-24 | 304.40 |
| 2002-05-27 | . |
| 2002-05-28 | 302.44 |
| 2002-05-29 | 299.62 |
| 2002-05-30 | 296.06 |
| 2002-05-31 | 298.51 |
| 2002-06-03 | 289.26 |
| 2002-06-04 | 289.67 |
| 2002-06-05 | 288.63 |
| 2002-06-06 | 286.35 |
| 2002-06-07 | 283.67 |
| 2002-06-10 | 284.81 |
| 2002-06-11 | 282.72 |
| 2002-06-12 | 279.02 |
| 2002-06-13 | 272.98 |
| 2002-06-14 | 270.43 |
| 2002-06-17 | 282.51 |
| 2002-06-18 | 284.60 |
| 2002-06-19 | 277.85 |
| 2002-06-20 | 272.49 |
| 2002-06-21 | 272.16 |
| 2002-06-24 | 271.97 |
| 2002-06-25 | 269.19 |
| 2002-06-26 | 267.45 |
| 2002-06-27 | 274.70 |
| 2002-06-28 | 276.11 |
| 2002-07-01 | 267.19 |
| 2002-07-02 | 258.68 |
| 2002-07-03 | 259.71 |
| 2002-07-04 | . |
| 2002-07-05 | 272.25 |
| 2002-07-08 | 260.94 |
| 2002-07-09 | 256.22 |
| 2002-07-10 | 250.53 |
| 2002-07-11 | 256.19 |
| 2002-07-12 | 260.90 |
| 2002-07-15 | 257.08 |
| 2002-07-16 | 255.62 |
| 2002-07-17 | 253.46 |
| 2002-07-18 | 247.71 |
| 2002-07-19 | 238.57 |
| 2002-07-22 | 229.52 |
| 2002-07-23 | 227.27 |
| 2002-07-24 | 232.74 |
| 2002-07-25 | 222.93 |
| 2002-07-26 | 225.99 |
| 2002-07-29 | 240.91 |
| 2002-07-30 | 243.26 |
| 2002-07-31 | 243.62 |
| 2002-08-01 | 236.45 |
| 2002-08-02 | 229.91 |
| 2002-08-05 | 216.38 |
| 2002-08-06 | 224.63 |
| 2002-08-07 | 229.46 |
| 2002-08-08 | 237.12 |
| 2002-08-09 | 235.83 |
| 2002-08-12 | 233.11 |
| 2002-08-13 | 225.97 |
| 2002-08-14 | 229.84 |
| 2002-08-15 | 229.97 |
| 2002-08-16 | 232.77 |
| 2002-08-19 | 243.87 |
| 2002-08-20 | 238.23 |
| 2002-08-21 | 244.08 |
| 2002-08-22 | 246.58 |
| 2002-08-23 | 236.18 |
| 2002-08-26 | 239.13 |
| 2002-08-27 | 234.70 |
| 2002-08-28 | 229.13 |
| 2002-08-29 | 224.85 |
| 2002-08-30 | 222.83 |
| 2002-09-02 | . |
| 2002-09-03 | 213.57 |
| 2002-09-04 | 219.16 |
| 2002-09-05 | 217.75 |
| 2002-09-06 | 222.83 |
| 2002-09-09 | 226.10 |
| 2002-09-10 | 231.53 |
| 2002-09-11 | 233.31 |
| 2002-09-12 | 227.63 |
| 2002-09-13 | 223.73 |
| 2002-09-16 | 220.46 |
| 2002-09-17 | 218.55 |
| 2002-09-18 | 214.22 |
| 2002-09-19 | 209.56 |
| 2002-09-20 | 213.06 |
| 2002-09-23 | 208.48 |
| 2002-09-24 | 206.55 |
| 2002-09-25 | 215.29 |
| 2002-09-26 | 216.76 |
| 2002-09-27 | 210.65 |
| 2002-09-30 | 209.16 |
| 2002-10-01 | 217.73 |
| 2002-10-02 | 210.91 |
| 2002-10-03 | 208.19 |
| 2002-10-04 | 201.28 |
| 2002-10-07 | 199.29 |
| 2002-10-08 | 204.81 |
| 2002-10-09 | 194.78 |
| 2002-10-10 | 196.18 |
| 2002-10-11 | 201.69 |
| 2002-10-14 | 199.38 |
| 2002-10-15 | 208.21 |
| 2002-10-16 | 203.99 |
| 2002-10-17 | 208.04 |
| 2002-10-18 | 212.52 |
| 2002-10-21 | 220.21 |
| 2002-10-22 | 211.13 |
| 2002-10-23 | 213.98 |
| 2002-10-24 | 214.33 |
| 2002-10-25 | 219.08 |
| 2002-10-28 | 219.94 |
| 2002-10-29 | 216.09 |
| 2002-10-30 | 223.84 |
| 2002-10-31 | 221.79 |
| 2002-11-01 | 228.17 |
| 2002-11-04 | 231.80 |
| 2002-11-05 | 231.16 |
| 2002-11-06 | 231.78 |
| 2002-11-07 | 226.33 |
| 2002-11-08 | 223.18 |
| 2002-11-11 | 216.89 |
| 2002-11-12 | 221.48 |
| 2002-11-13 | 222.12 |
| 2002-11-14 | 230.03 |
| 2002-11-15 | 229.04 |
| 2002-11-18 | 227.53 |
| 2002-11-19 | 238.16 |
| 2002-11-20 | 242.66 |
| 2002-11-21 | 254.51 |
| 2002-11-22 | 252.92 |
| 2002-11-25 | 260.57 |
| 2002-11-26 | 251.42 |
| 2002-11-27 | 260.34 |
| 2002-11-28 | . |
| 2002-11-29 | 259.11 |
| 2002-12-02 | 258.41 |
| 2002-12-03 | 247.75 |
| 2002-12-04 | 244.25 |
| 2002-12-05 | 241.71 |
| 2002-12-06 | 241.56 |
| 2002-12-09 | 234.87 |
| 2002-12-10 | 239.70 |
| 2002-12-11 | 241.23 |
| 2002-12-12 | 240.51 |
| 2002-12-13 | 231.30 |
| 2002-12-16 | 238.54 |
| 2002-12-17 | 237.74 |
| 2002-12-18 | 232.78 |
| 2002-12-19 | 232.06 |
| 2002-12-20 | 243.79 |
| 2002-12-23 | 246.60 |
| 2002-12-24 | 243.93 |
| 2002-12-25 | . |
| 2002-12-26 | 246.33 |
| 2002-12-27 | 242.30 |
| 2002-12-30 | 242.53 |
| 2002-12-31 | 244.40 |
| 2003-01-01 | . |
| 2003-01-02 | 252.55 |
| 2003-01-03 | 251.00 |
| 2003-01-06 | 257.25 |
| 2003-01-07 | 254.08 |
| 2003-01-08 | 247.61 |
| 2003-01-09 | 252.89 |
| 2003-01-10 | 253.06 |
| 2003-01-13 | 252.03 |
| 2003-01-14 | 253.32 |
| 2003-01-15 | 247.54 |
| 2003-01-16 | 247.32 |
| 2003-01-17 | 240.69 |
| 2003-01-20 | . |
| 2003-01-21 | 236.18 |
| 2003-01-22 | 232.83 |
| 2003-01-23 | 237.05 |
| 2003-01-24 | 229.37 |
| 2003-01-27 | 225.24 |
| 2003-01-28 | 231.34 |
| 2003-01-29 | 233.49 |
| 2003-01-30 | 226.27 |
| 2003-01-31 | 230.42 |
| 2003-02-03 | 231.52 |
| 2003-02-04 | 228.95 |
| 2003-02-05 | 231.91 |
| 2003-02-06 | 213.68 |
| 2003-02-07 | 209.52 |
| 2003-02-10 | 213.45 |
| 2003-02-11 | 215.71 |
| 2003-02-12 | 215.00 |
| 2003-02-13 | 214.07 |
| 2003-02-14 | 219.93 |
| 2003-02-17 | . |
| 2003-02-18 | 222.15 |
| 2003-02-19 | 220.57 |
| 2003-02-20 | 219.18 |
| 2003-02-21 | 226.80 |
| 2003-02-24 | 223.42 |
| 2003-02-25 | 225.34 |
| 2003-02-26 | 222.35 |
| 2003-02-27 | 225.89 |
| 2003-02-28 | 226.63 |
| 2003-03-03 | 225.91 |
| 2003-03-04 | 221.99 |
| 2003-03-05 | 226.23 |
| 2003-03-06 | 226.06 |
| 2003-03-07 | 230.16 |
| 2003-03-10 | 225.29 |
| 2003-03-11 | 221.93 |
| 2003-03-12 | 218.37 |
| 2003-03-13 | 226.13 |
| 2003-03-14 | 224.50 |
| 2003-03-17 | 233.51 |
| 2003-03-18 | 237.43 |
| 2003-03-19 | 236.84 |
| 2003-03-20 | 236.98 |
| 2003-03-21 | 240.48 |
| 2003-03-24 | 232.95 |
| 2003-03-25 | 235.08 |
| 2003-03-26 | 232.76 |
| 2003-03-27 | 232.10 |
| 2003-03-28 | 229.83 |
| 2003-03-31 | 226.26 |
| 2003-04-01 | 229.64 |
| 2003-04-02 | 237.81 |
| 2003-04-03 | 237.21 |
| 2003-04-04 | 235.65 |
| 2003-04-07 | 237.07 |
| 2003-04-08 | 233.41 |
| 2003-04-09 | 228.74 |
| 2003-04-10 | 232.55 |
| 2003-04-11 | 232.35 |
| 2003-04-14 | 235.79 |
| 2003-04-15 | 238.68 |
| 2003-04-16 | 238.73 |
| 2003-04-17 | 244.50 |
| 2003-04-18 | . |
| 2003-04-21 | 246.72 |
| 2003-04-22 | 254.41 |
| 2003-04-23 | 256.18 |
| 2003-04-24 | 249.82 |
| 2003-04-25 | 244.70 |
| 2003-04-28 | 250.85 |
| 2003-04-29 | 253.50 |
| 2003-04-30 | 251.47 |
| 2003-05-01 | 252.00 |
| 2003-05-02 | 255.53 |
| 2003-05-05 | 254.66 |
| 2003-05-06 | 256.06 |
| 2003-05-07 | 254.11 |
| 2003-05-08 | 252.25 |
| 2003-05-09 | 257.08 |
| 2003-05-12 | 261.65 |
| 2003-05-13 | 258.94 |
| 2003-05-14 | 258.64 |
| 2003-05-15 | 263.64 |
| 2003-05-16 | 263.76 |
| 2003-05-19 | 253.94 |
| 2003-05-20 | 256.42 |
| 2003-05-21 | 254.26 |
| 2003-05-22 | 257.60 |
| 2003-05-23 | 258.91 |
| 2003-05-26 | . |
| 2003-05-27 | 265.79 |
| 2003-05-28 | 267.37 |
| 2003-05-29 | 266.31 |
| 2003-05-30 | 273.42 |
| 2003-06-02 | 277.09 |
| 2003-06-03 | 280.74 |
| 2003-06-04 | 287.67 |
| 2003-06-05 | 288.64 |
| 2003-06-06 | 286.33 |
| 2003-06-09 | 283.35 |
| 2003-06-10 | 283.28 |
| 2003-06-11 | 285.72 |
| 2003-06-12 | 285.65 |
| 2003-06-13 | 283.67 |
| 2003-06-16 | 289.50 |
| 2003-06-17 | 289.45 |
| 2003-06-18 | 291.70 |
| 2003-06-19 | 288.03 |
| 2003-06-20 | 287.08 |
| 2003-06-23 | 282.12 |
| 2003-06-24 | 280.60 |
| 2003-06-25 | 279.36 |
| 2003-06-26 | 283.43 |
| 2003-06-27 | 282.00 |
| 2003-06-30 | 281.33 |
| 2003-07-01 | 282.94 |
| 2003-07-02 | 287.99 |
| 2003-07-03 | 285.29 |
| 2003-07-04 | . |
| 2003-07-07 | 294.10 |
| 2003-07-08 | 294.82 |
| 2003-07-09 | 294.15 |
| 2003-07-10 | 288.05 |
| 2003-07-11 | 291.39 |
| 2003-07-14 | 293.23 |
| 2003-07-15 | 291.38 |
| 2003-07-16 | 288.65 |
| 2003-07-17 | 285.24 |
| 2003-07-18 | 288.77 |
| 2003-07-21 | 282.20 |
| 2003-07-22 | 290.70 |
| 2003-07-23 | 291.71 |
| 2003-07-24 | 292.15 |
| 2003-07-25 | 295.57 |
| 2003-07-28 | 296.95 |
| 2003-07-29 | 296.31 |
| 2003-07-30 | 293.73 |
| 2003-07-31 | 298.40 |
| 2003-08-01 | 298.92 |
| 2003-08-04 | 300.19 |
| 2003-08-05 | 293.00 |
| 2003-08-06 | 290.41 |
| 2003-08-07 | 291.65 |
| 2003-08-08 | 291.58 |
| 2003-08-11 | 294.14 |
| 2003-08-12 | 297.78 |
| 2003-08-13 | 300.40 |
| 2003-08-14 | 302.67 |
| 2003-08-15 | 302.47 |
| 2003-08-18 | 308.46 |
| 2003-08-19 | 317.34 |
| 2003-08-20 | 316.87 |
| 2003-08-21 | 321.07 |
| 2003-08-22 | 316.42 |
| 2003-08-25 | 314.27 |
| 2003-08-26 | 314.12 |
| 2003-08-27 | 316.81 |
| 2003-08-28 | 317.04 |
| 2003-08-29 | 319.73 |
| 2003-09-01 | . |
| 2003-09-02 | 323.25 |
| 2003-09-03 | 322.71 |
| 2003-09-04 | 327.69 |
| 2003-09-05 | 323.83 |
| 2003-09-08 | 329.43 |
| 2003-09-09 | 325.06 |
| 2003-09-10 | 313.42 |
| 2003-09-11 | 317.49 |
| 2003-09-12 | 316.39 |
| 2003-09-15 | 312.86 |
| 2003-09-16 | 316.19 |
| 2003-09-17 | 313.53 |
| 2003-09-18 | 313.48 |
| 2003-09-19 | 315.39 |
| 2003-09-22 | 310.01 |
| 2003-09-23 | 313.87 |
| 2003-09-24 | 302.15 |
| 2003-09-25 | 299.88 |
| 2003-09-26 | 297.50 |
| 2003-09-29 | 301.61 |
| 2003-09-30 | 297.36 |
| 2003-10-01 | 302.39 |
| 2003-10-02 | 303.53 |
| 2003-10-03 | 310.91 |
| 2003-10-06 | 313.36 |
| 2003-10-07 | 315.16 |
| 2003-10-08 | 313.67 |
| 2003-10-09 | 315.70 |
| 2003-10-10 | 316.29 |
| 2003-10-13 | 318.45 |
| 2003-10-14 | 319.70 |
| 2003-10-15 | 322.03 |
| 2003-10-16 | 323.30 |
| 2003-10-17 | 319.79 |
| 2003-10-20 | 319.10 |
| 2003-10-21 | 319.96 |
| 2003-10-22 | 313.84 |
| 2003-10-23 | 311.60 |
| 2003-10-24 | 311.94 |
| 2003-10-27 | 312.63 |
| 2003-10-28 | 321.24 |
| 2003-10-29 | 323.25 |
| 2003-10-30 | 326.21 |
| 2003-10-31 | 327.05 |
| 2003-11-03 | 330.76 |
| 2003-11-04 | 331.25 |
| 2003-11-05 | 335.84 |
| 2003-11-06 | 340.62 |
| 2003-11-07 | 341.90 |
| 2003-11-10 | 335.34 |
| 2003-11-11 | 335.62 |
| 2003-11-12 | 342.57 |
| 2003-11-13 | 340.83 |
| 2003-11-14 | 337.26 |
| 2003-11-17 | 335.01 |
| 2003-11-18 | 336.97 |
| 2003-11-19 | 338.38 |
| 2003-11-20 | 334.71 |
| 2003-11-21 | 337.27 |
| 2003-11-24 | 343.82 |
| 2003-11-25 | 344.77 |
| 2003-11-26 | 346.29 |
| 2003-11-27 | . |
| 2003-11-28 | 347.65 |
| 2003-12-01 | 351.76 |
| 2003-12-02 | 347.98 |
| 2003-12-03 | 350.19 |
| 2003-12-04 | 351.40 |
| 2003-12-05 | 345.63 |
| 2003-12-08 | 348.70 |
| 2003-12-09 | 344.58 |
| 2003-12-10 | 341.39 |
| 2003-12-11 | 350.95 |
| 2003-12-12 | 356.11 |
| 2003-12-15 | 356.43 |
| 2003-12-16 | 358.14 |
| 2003-12-17 | 355.00 |
| 2003-12-18 | 361.79 |
| 2003-12-19 | 362.50 |
| 2003-12-22 | 366.39 |
| 2003-12-23 | 367.30 |
| 2003-12-24 | 366.29 |
| 2003-12-25 | . |
| 2003-12-26 | 366.31 |
| 2003-12-29 | 371.93 |
| 2003-12-30 | 372.67 |
| 2003-12-31 | 373.57 |
| 2004-01-01 | . |
| 2004-01-02 | 371.41 |
| 2004-01-05 | 377.11 |
| 2004-01-06 | 380.37 |
| 2004-01-07 | 380.40 |
| 2004-01-08 | 388.44 |
| 2004-01-09 | 385.71 |
| 2004-01-12 | 386.77 |
| 2004-01-13 | 386.97 |
| 2004-01-14 | 390.79 |
| 2004-01-15 | 397.42 |
| 2004-01-16 | 409.17 |
| 2004-01-19 | . |
| 2004-01-20 | 406.16 |
| 2004-01-21 | 408.17 |
| 2004-01-22 | 403.80 |
| 2004-01-23 | 400.74 |
| 2004-01-26 | 404.31 |
| 2004-01-27 | 411.62 |
| 2004-01-28 | 407.21 |
| 2004-01-29 | 405.85 |
| 2004-01-30 | 412.30 |
| 2004-02-02 | 411.54 |
| 2004-02-03 | 411.31 |
| 2004-02-04 | 404.01 |
| 2004-02-05 | 405.66 |
| 2004-02-06 | 418.27 |
| 2004-02-09 | 418.16 |
| 2004-02-10 | 418.83 |
| 2004-02-11 | 421.20 |
| 2004-02-12 | 419.55 |
| 2004-02-13 | 415.28 |
| 2004-02-16 | . |
| 2004-02-17 | 419.20 |
| 2004-02-18 | 411.08 |
| 2004-02-19 | 410.18 |
| 2004-02-20 | 405.15 |
| 2004-02-23 | 395.93 |
| 2004-02-24 | 394.35 |
| 2004-02-25 | 398.58 |
| 2004-02-26 | 399.25 |
| 2004-02-27 | 400.05 |
| 2004-03-01 | 406.34 |
| 2004-03-02 | 404.14 |
| 2004-03-03 | 403.50 |
| 2004-03-04 | 403.95 |
| 2004-03-05 | 403.41 |
| 2004-03-08 | 392.18 |
| 2004-03-09 | 385.52 |
| 2004-03-10 | 376.18 |
| 2004-03-11 | 368.96 |
| 2004-03-12 | 380.14 |
| 2004-03-15 | 369.05 |
| 2004-03-16 | 370.81 |
| 2004-03-17 | 381.57 |
| 2004-03-18 | 378.59 |
| 2004-03-19 | 377.40 |
| 2004-03-22 | 372.86 |
| 2004-03-23 | 365.21 |
| 2004-03-24 | 366.16 |
| 2004-03-25 | 375.26 |
| 2004-03-26 | 376.76 |
| 2004-03-29 | 383.54 |
| 2004-03-30 | 389.27 |
| 2004-03-31 | 390.19 |
| 2004-04-01 | 391.64 |
| 2004-04-02 | 399.11 |
| 2004-04-05 | 400.95 |
| 2004-04-06 | 399.82 |
| 2004-04-07 | 397.09 |
| 2004-04-08 | 396.74 |
| 2004-04-09 | . |
| 2004-04-12 | 399.24 |
| 2004-04-13 | 391.19 |
| 2004-04-14 | 389.62 |
| 2004-04-15 | 387.90 |
| 2004-04-16 | 390.03 |
| 2004-04-19 | 391.35 |
| 2004-04-20 | 381.33 |
| 2004-04-21 | 383.92 |
| 2004-04-22 | 388.20 |
| 2004-04-23 | 387.80 |
| 2004-04-26 | 384.55 |
| 2004-04-27 | 383.21 |
| 2004-04-28 | 378.23 |
| 2004-04-29 | 376.55 |
| 2004-04-30 | 372.24 |
| 2004-05-03 | 376.08 |
| 2004-05-04 | 376.33 |
| 2004-05-05 | 378.03 |
| 2004-05-06 | 373.51 |
| 2004-05-07 | 366.63 |
| 2004-05-10 | 359.21 |
| 2004-05-11 | 368.84 |
| 2004-05-12 | 370.43 |
| 2004-05-13 | 367.85 |
| 2004-05-14 | 366.49 |
| 2004-05-17 | 363.31 |
| 2004-05-18 | 365.33 |
| 2004-05-19 | 365.81 |
| 2004-05-20 | 362.73 |
| 2004-05-21 | 364.51 |
| 2004-05-24 | 366.92 |
| 2004-05-25 | 373.02 |
| 2004-05-26 | 376.01 |
| 2004-05-27 | 379.06 |
| 2004-05-28 | 382.06 |
| 2004-05-31 | . |
| 2004-06-01 | 383.05 |
| 2004-06-02 | 381.61 |
| 2004-06-03 | 377.35 |
| 2004-06-04 | 379.36 |
| 2004-06-07 | 391.87 |
| 2004-06-08 | 390.80 |
| 2004-06-09 | 384.43 |
| 2004-06-10 | 385.36 |
| 2004-06-11 | . |
| 2004-06-14 | 380.53 |
| 2004-06-15 | 385.19 |
| 2004-06-16 | 385.40 |
| 2004-06-17 | 382.58 |
| 2004-06-18 | 384.43 |
| 2004-06-21 | 383.91 |
| 2004-06-22 | 389.05 |
| 2004-06-23 | 396.87 |
| 2004-06-24 | 396.71 |
| 2004-06-25 | 408.14 |
| 2004-06-28 | 403.61 |
| 2004-06-29 | 411.03 |
| 2004-06-30 | 412.86 |
| 2004-07-01 | 404.86 |
| 2004-07-02 | 400.37 |
| 2004-07-05 | . |
| 2004-07-06 | 392.34 |
| 2004-07-07 | 394.89 |
| 2004-07-08 | 388.91 |
| 2004-07-09 | 389.56 |
| 2004-07-12 | 384.83 |
| 2004-07-13 | 386.70 |
| 2004-07-14 | 386.27 |
| 2004-07-15 | 388.09 |
| 2004-07-16 | 384.83 |
| 2004-07-19 | 380.87 |
| 2004-07-20 | 385.88 |
| 2004-07-21 | 374.92 |
| 2004-07-22 | 379.00 |
| 2004-07-23 | 370.82 |
| 2004-07-26 | 366.00 |
| 2004-07-27 | 363.17 |
| 2004-07-28 | 361.23 |
| 2004-07-29 | 367.54 |
| 2004-07-30 | 370.25 |
| 2004-08-02 | 371.14 |
| 2004-08-03 | 364.85 |
| 2004-08-04 | 364.10 |
| 2004-08-05 | 355.80 |
| 2004-08-06 | 347.96 |
| 2004-08-09 | 347.45 |
| 2004-08-10 | 355.77 |
| 2004-08-11 | 349.42 |
| 2004-08-12 | 338.19 |
| 2004-08-13 | 340.92 |
| 2004-08-16 | 346.56 |
| 2004-08-17 | 351.58 |
| 2004-08-18 | 360.82 |
| 2004-08-19 | 358.03 |
| 2004-08-20 | 363.09 |
| 2004-08-23 | 362.53 |
| 2004-08-24 | 360.23 |
| 2004-08-25 | 365.26 |
| 2004-08-26 | 362.54 |
| 2004-08-27 | 365.22 |
| 2004-08-30 | 360.20 |
| 2004-08-31 | 360.35 |
| 2004-09-01 | 361.45 |
| 2004-09-02 | 365.49 |
| 2004-09-03 | 359.13 |
| 2004-09-06 | . |
| 2004-09-07 | 362.16 |
| 2004-09-08 | 359.73 |
| 2004-09-09 | 366.09 |
| 2004-09-10 | 375.59 |
| 2004-09-13 | 377.47 |
| 2004-09-14 | 378.81 |
| 2004-09-15 | 373.83 |
| 2004-09-16 | 377.29 |
| 2004-09-17 | 382.00 |
| 2004-09-20 | 380.82 |
| 2004-09-21 | 381.67 |
| 2004-09-22 | 373.97 |
| 2004-09-23 | 372.03 |
| 2004-09-24 | 367.11 |
| 2004-09-27 | 362.28 |
| 2004-09-28 | 364.71 |
| 2004-09-29 | 367.84 |
| 2004-09-30 | 369.42 |
| 2004-10-01 | 377.86 |
| 2004-10-04 | 382.42 |
| 2004-10-05 | 377.84 |
| 2004-10-06 | 383.82 |
| 2004-10-07 | 379.31 |
| 2004-10-08 | 373.60 |
| 2004-10-11 | 374.12 |
| 2004-10-12 | 372.96 |
| 2004-10-13 | 372.93 |
| 2004-10-14 | 370.38 |
| 2004-10-15 | 374.02 |
| 2004-10-18 | 375.14 |
| 2004-10-19 | 374.47 |
| 2004-10-20 | 380.73 |
| 2004-10-21 | 385.24 |
| 2004-10-22 | 378.37 |
| 2004-10-25 | 378.45 |
| 2004-10-26 | 379.82 |
| 2004-10-27 | 391.37 |
| 2004-10-28 | 389.63 |
| 2004-10-29 | 393.70 |
| 2004-11-01 | 393.37 |
| 2004-11-02 | 395.21 |
| 2004-11-03 | 398.79 |
| 2004-11-04 | 404.06 |
| 2004-11-05 | 407.33 |
| 2004-11-08 | 407.48 |
| 2004-11-09 | 408.03 |
| 2004-11-10 | 405.71 |
| 2004-11-11 | 412.10 |
| 2004-11-12 | 404.61 |
| 2004-11-15 | 405.23 |
| 2004-11-16 | 403.05 |
| 2004-11-17 | 407.44 |
| 2004-11-18 | 408.45 |
| 2004-11-19 | 402.14 |
| 2004-11-22 | 403.72 |
| 2004-11-23 | 402.86 |
| 2004-11-24 | 406.97 |
| 2004-11-25 | . |
| 2004-11-26 | 405.41 |
| 2004-11-29 | 404.27 |
| 2004-11-30 | 401.33 |
| 2004-12-01 | 410.01 |
| 2004-12-02 | 411.60 |
| 2004-12-03 | 412.66 |
| 2004-12-06 | 412.88 |
| 2004-12-07 | 406.55 |
| 2004-12-08 | 406.63 |
| 2004-12-09 | 407.46 |
| 2004-12-10 | 407.29 |
| 2004-12-13 | 408.66 |
| 2004-12-14 | 411.20 |
| 2004-12-15 | 413.24 |
| 2004-12-16 | 408.79 |
| 2004-12-17 | 408.12 |
| 2004-12-20 | 407.17 |
| 2004-12-21 | 408.91 |
| 2004-12-22 | 410.89 |
| 2004-12-23 | 410.39 |
| 2004-12-24 | . |
| 2004-12-27 | 407.53 |
| 2004-12-28 | 413.01 |
| 2004-12-29 | 413.97 |
| 2004-12-30 | 415.67 |
| 2004-12-31 | 414.80 |
| 2005-01-03 | 407.85 |
| 2005-01-04 | 400.89 |
| 2005-01-05 | 399.01 |
| 2005-01-06 | 397.66 |
| 2005-01-07 | 396.84 |
| 2005-01-10 | 396.78 |
| 2005-01-11 | 395.52 |
| 2005-01-12 | 398.08 |
| 2005-01-13 | 393.48 |
| 2005-01-14 | 396.71 |
| 2005-01-17 | . |
| 2005-01-18 | 399.14 |
| 2005-01-19 | 393.45 |
| 2005-01-20 | 394.58 |
| 2005-01-21 | 392.34 |
| 2005-01-24 | 389.54 |
| 2005-01-25 | 393.30 |
| 2005-01-26 | 398.47 |
| 2005-01-27 | 400.96 |
#2005-01-28| 399.66
#2005-01-31| 405.13
#2005-02-01| 407.84
#2005-02-02| 408.35
#2005-02-03| 401.09
#2005-02-04| 409.19
#2005-02-07| 412.19
#2005-02-08| 416.02
#2005-02-09| 409.47
#2005-02-10| 407.52
#2005-02-11| 413.82
#2005-02-14| 413.27
#2005-02-15| 413.71
#2005-02-16| 411.95
#2005-02-17| 408.64
#2005-02-18| 405.84
#2005-02-21| .
#2005-02-22| 400.28
#2005-02-23| 399.56
#2005-02-24| 403.55
#2005-02-25| 407.52
#2005-02-28| 408.61
#2005-03-01| 411.70
#2005-03-02| 407.68
#2005-03-03| 409.45
#2005-03-04| 412.68
#2005-03-07| 416.56
#2005-03-08| 412.49
#2005-03-09| 408.59
#2005-03-10| 408.54
#2005-03-11| 404.33
#2005-03-14| 405.74
#2005-03-15| 402.77
#2005-03-16| 397.39
#2005-03-17| 397.67
#2005-03-18| 396.03
#2005-03-21| 395.89
#2005-03-22| 393.28
#2005-03-23| 393.90
#2005-03-24| 393.54
#2005-03-25| .
#2005-03-28| 391.36
#2005-03-29| 384.56
#2005-03-30| 377.82
#2005-03-31| 378.36
#2005-04-01| 375.06
#2005-04-04| 370.50
#2005-04-05| 371.31
#2005-04-06| 372.65
#2005-04-07| 372.02
#2005-04-08| 369.78
#2005-04-11| 367.71
#2005-04-12| 369.30
#2005-04-13| 364.69
#2005-04-14| 358.61
#2005-04-15| 351.27
#2005-04-18| 352.66
#2005-04-19| 356.52
#2005-04-20| 357.25
#2005-04-21| 365.07
#2005-04-22| 364.18
#2005-04-25| 368.28
#2005-04-26| 367.12
#2005-04-27| 364.45
#2005-04-28| 357.37
#2005-04-29| 362.41
#2005-05-02| 364.29
#2005-05-03| 365.28
#2005-05-04| 365.15
#2005-05-05| 364.00
#2005-05-06| 367.39
#2005-05-09| 369.42
#2005-05-10| 364.99
#2005-05-11| 369.49
#2005-05-12| 369.64
#2005-05-13| 368.10
#2005-05-16| 368.44
#2005-05-17| 371.37
#2005-05-18| 376.69
#2005-05-19| 380.03
#2005-05-20| 379.71
#2005-05-23| 383.57
#2005-05-24| 382.91
#2005-05-25| 379.50
#2005-05-26| 382.64
#2005-05-27| 382.88
#2005-05-30| .
#2005-05-31| 383.73
#2005-06-01| 386.51
#2005-06-02| 385.64
#2005-06-03| 383.30
#2005-06-06| 386.63
#2005-06-07| 386.30
#2005-06-08| 385.16
#2005-06-09| 385.49
#2005-06-10| 383.94
#2005-06-13| 386.57
#2005-06-14| 387.22
#2005-06-15| 386.96
#2005-06-16| 387.30
#2005-06-17| 391.58
#2005-06-20| 392.77
#2005-06-21| 393.50
#2005-06-22| 392.77
#2005-06-23| 388.80
#2005-06-24| 382.43
#2005-06-27| 378.57
#2005-06-28| 383.20
#2005-06-29| 380.99
#2005-06-30| 380.30
#2005-07-01| 383.48
#2005-07-04| .
#2005-07-05| 384.86
#2005-07-06| 383.55
#2005-07-07| 384.38
#2005-07-08| 390.76
#2005-07-11| 396.80
#2005-07-12| 395.78
#2005-07-13| 395.97
#2005-07-14| 397.80
#2005-07-15| 396.42
#2005-07-18| 395.45
#2005-07-19| 399.62
#2005-07-20| 406.69
#2005-07-21| 410.16
#2005-07-22| 409.28
#2005-07-25| 408.18
#2005-07-26| 413.60
#2005-07-27| 414.02
#2005-07-28| 419.02
#2005-07-29| 415.78
#2005-08-01| 415.32
#2005-08-02| 417.04
#2005-08-03| 414.29
#2005-08-04| 409.07
#2005-08-05| 406.20
#2005-08-08| 402.46
#2005-08-09| 402.63
#2005-08-10| 401.61
#2005-08-11| 406.83
#2005-08-12| 405.02
#2005-08-15| 418.47
#2005-08-16| 415.18
#2005-08-17| 416.83
#2005-08-18| 414.36
#2005-08-19| 413.20
#2005-08-22| 412.96
#2005-08-23| 411.27
#2005-08-24| 409.73
#2005-08-25| 412.86
#2005-08-26| 411.18
#2005-08-29| 412.67
#2005-08-30| 414.13
#2005-08-31| 419.16
#2005-09-01| 418.64
#2005-09-02| 417.89
#2005-09-05| .
#2005-09-06| 422.65
#2005-09-07| 425.45
#2005-09-08| 422.04
#2005-09-09| 426.72
#2005-09-12| 431.33
#2005-09-13| 429.27
#2005-09-14| 421.71
#2005-09-15| 420.44
#2005-09-16| 423.99
#2005-09-19| 420.56
#2005-09-20| 421.04
#2005-09-21| 417.25
#2005-09-22| 417.92
#2005-09-23| 419.36
#2005-09-26| 417.26
#2005-09-27| 418.50
#2005-09-28| 417.77
#2005-09-29| 418.28
#2005-09-30| 419.25
#2005-10-03| 422.21
#2005-10-04| 419.72
#2005-10-05| 412.14
#2005-10-06| 408.49
#2005-10-07| 412.99
#2005-10-10| 408.64
#2005-10-11| 402.41
#2005-10-12| 399.73
#2005-10-13| 399.49
#2005-10-14| 399.96
#2005-10-17| 399.73
#2005-10-18| 397.24
#2005-10-19| 401.24
#2005-10-20| 392.62
#2005-10-21| 393.26
#2005-10-24| 399.04
#2005-10-25| 396.38
#2005-10-26| 395.26
#2005-10-27| 391.20
#2005-10-28| 396.72
#2005-10-31| 404.35
#2005-11-01| 403.54
#2005-11-02| 410.18
#2005-11-03| 414.44
#2005-11-04| 415.68
#2005-11-07| 415.59
#2005-11-08| 416.68
#2005-11-09| 416.74
#2005-11-10| 419.18
#2005-11-11| 421.57
#2005-11-14| 421.09
#2005-11-15| 425.56
#2005-11-16| 424.06
#2005-11-17| 430.47
#2005-11-18| 431.58
#2005-11-21| 434.72
#2005-11-22| 438.25
#2005-11-23| 438.94
#2005-11-24| .
#2005-11-25| 438.92
#2005-11-28| 435.27
#2005-11-29| 435.38
#2005-11-30| 436.61
#2005-12-01| 442.62
#2005-12-02| 440.23
#2005-12-05| 438.38
#2005-12-06| 441.34
#2005-12-07| 438.66
#2005-12-08| 437.88
#2005-12-09| 441.41
#2005-12-12| 442.93
#2005-12-13| 444.84
#2005-12-14| 443.22
#2005-12-15| 440.26
#2005-12-16| 439.31
#2005-12-19| 437.70
#2005-12-20| 436.48
#2005-12-21| 437.61
#2005-12-22| 438.01
#2005-12-23| 438.13
#2005-12-26| .
#2005-12-27| 432.11
#2005-12-28| 432.71
#2005-12-29| 433.81
#2005-12-30| 431.30
#2006-01-02| .
#2006-01-03| 434.92
#2006-01-04| 437.93
#2006-01-05| 440.23
#2006-01-06| 443.02
#2006-01-09| 445.93
#2006-01-10| 447.15
#2006-01-11| 446.32
#2006-01-12| 440.54
#2006-01-13| 440.63
#2006-01-16| .
#2006-01-17| 436.19
#2006-01-18| 439.76
#2006-01-19| 444.64
#2006-01-20| 435.34
#2006-01-23| 434.42
#2006-01-24| 441.01
#2006-01-25| 440.74
#2006-01-26| 443.00
#2006-01-27| 442.89
#2006-01-30| 446.81
#2006-01-31| 445.40
#2006-02-01| 449.01
#2006-02-02| 444.23
#2006-02-03| 443.12
#2006-02-06| 444.92
#2006-02-07| 440.19
#2006-02-08| 446.86
#2006-02-09| 449.42
#2006-02-10| 453.34
#2006-02-13| 448.26
#2006-02-14| 454.24
#2006-02-15| 456.41
#2006-02-16| 460.52
#2006-02-17| 461.92
#2006-02-20| .
#2006-02-21| 460.08
#2006-02-22| 466.06
#2006-02-23| 466.39
#2006-02-24| 468.36
#2006-02-27| 471.86
#2006-02-28| 466.03
#2006-03-01| 469.99
#2006-03-02| 467.50
#2006-03-03| 465.87
#2006-03-06| 463.16
#2006-03-07| 463.32
#2006-03-08| 463.90
#2006-03-09| 462.08
#2006-03-10| 463.18
#2006-03-13| 466.45
#2006-03-14| 471.14
#2006-03-15| 476.11
#2006-03-16| 478.92
#2006-03-17| 482.75
#2006-03-20| 479.93
#2006-03-21| 475.64
#2006-03-22| 478.32
#2006-03-23| 477.80
#2006-03-24| 481.05
#2006-03-27| 477.13
#2006-03-28| 474.31
#2006-03-29| 481.61
#2006-03-30| 481.82
#2006-03-31| 482.98
#2006-04-03| 484.65
#2006-04-04| 487.73
#2006-04-05| 491.23
#2006-04-06| 493.80
#2006-04-07| 489.14
#2006-04-10| 484.12
#2006-04-11| 482.19
#2006-04-12| 480.80
#2006-04-13| 484.13
#2006-04-14| .
#2006-04-17| 483.27
#2006-04-18| 492.28
#2006-04-19| 498.15
#2006-04-20| 499.81
#2006-04-21| 496.86
#2006-04-24| 494.74
#2006-04-25| 495.66
#2006-04-26| 495.85
#2006-04-27| 495.44
#2006-04-28| 487.43
#2006-05-01| 486.92
#2006-05-02| 491.98
#2006-05-03| 494.17
#2006-05-04| 497.52
#2006-05-05| 504.05
#2006-05-08| 505.60
#2006-05-09| 504.95
#2006-05-10| 505.05
#2006-05-11| 501.03
#2006-05-12| 489.96
#2006-05-15| 488.68
#2006-05-16| 474.19
#2006-05-17| 465.87
#2006-05-18| 462.65
#2006-05-19| 464.53
#2006-05-22| 461.67
#2006-05-23| 460.37
#2006-05-24| 458.89
#2006-05-25| 461.81
#2006-05-26| 466.95
#2006-05-29| .
#2006-05-30| 458.00
#2006-05-31| 468.41
#2006-06-01| 472.12
#2006-06-02| 473.07
#2006-06-05| 461.45
#2006-06-06| 459.93
#2006-06-07| 456.27
#2006-06-08| 452.18
#2006-06-09| 455.57
#2006-06-12| 443.83
#2006-06-13| 437.66
#2006-06-14| 437.15
#2006-06-15| 452.27
#2006-06-16| 451.16
#2006-06-19| 444.20
#2006-06-20| 442.30
#2006-06-21| 448.63
#2006-06-22| 444.22
#2006-06-23| 442.22
#2006-06-26| 444.10
#2006-06-27| 436.16
#2006-06-28| 437.41
#2006-06-29| 450.95
#2006-06-30| 451.95
#2006-07-03| 457.03
#2006-07-04| .
#2006-07-05| 448.72
#2006-07-06| 451.03
#2006-07-07| 442.96
#2006-07-10| 440.69
#2006-07-11| 440.93
#2006-07-12| 432.53
#2006-07-13| 426.60
#2006-07-14| 423.19
#2006-07-17| 420.41
#2006-07-18| 419.08
#2006-07-19| 432.32
#2006-07-20| 428.61
#2006-07-21| 420.20
#2006-07-24| 430.66
#2006-07-25| 434.88
#2006-07-26| 431.64
#2006-07-27| 430.39
#2006-07-28| 435.00
#2006-07-31| 436.56
#2006-08-01| 430.15
#2006-08-02| 429.71
#2006-08-03| 432.51
#2006-08-04| 433.39
#2006-08-07| 429.90
#2006-08-08| 425.46
#2006-08-09| 420.44
#2006-08-10| 425.87
#2006-08-11| 422.27
#2006-08-14| 427.89
#2006-08-15| 443.86
#2006-08-16| 453.43
#2006-08-17| 456.52
#2006-08-18| 453.23
#2006-08-21| 449.03
#2006-08-22| 450.04
#2006-08-23| 447.59
#2006-08-24| 445.69
#2006-08-25| 444.90
#2006-08-28| 450.26
#2006-08-29| 456.10
#2006-08-30| 459.09
#2006-08-31| 456.82
#2006-09-01| 454.38
#2006-09-04| .
#2006-09-05| 455.72
#2006-09-06| 446.56
#2006-09-07| 442.92
#2006-09-08| 445.17
#2006-09-11| 446.38
#2006-09-12| 450.72
#2006-09-13| 453.19
#2006-09-14| 453.40
#2006-09-15| 453.30
#2006-09-18| 457.76
#2006-09-19| 459.92
#2006-09-20| 466.88
#2006-09-21| 465.73
#2006-09-22| 461.86
#2006-09-25| 468.35
#2006-09-26| 468.73
#2006-09-27| 468.14
#2006-09-28| 472.09
#2006-09-29| 470.77
#2006-10-02| 464.98
#2006-10-03| 464.74
#2006-10-04| 471.28
#2006-10-05| 474.54
#2006-10-06| 475.82
#2006-10-09| 477.30
#2006-10-10| 478.42
#2006-10-11| 476.79
#2006-10-12| 485.01
#2006-10-13| 490.05
#2006-10-16| 494.51
#2006-10-17| 492.87
#2006-10-18| 491.77
#2006-10-19| 490.11
#2006-10-20| 487.25
#2006-10-23| 487.69
#2006-10-24| 489.83
#2006-10-25| 492.31
#2006-10-26| 497.11
#2006-10-27| 492.78
#2006-10-30| 494.79
#2006-10-31| 497.36
#2006-11-01| 490.35
#2006-11-02| 486.39
#2006-11-03| 487.25
#2006-11-06| 493.68
#2006-11-07| 494.87
#2006-11-08| 497.93
#2006-11-09| 499.67
#2006-11-10| 501.82
#2006-11-13| 506.14
#2006-11-14| 501.37
#2006-11-15| 505.06
#2006-11-16| 505.87
#2006-11-17| 505.57
#2006-11-20| 504.97
#2006-11-21| 509.91
#2006-11-22| 510.18
#2006-11-23| .
#2006-11-24| 511.32
#2006-11-27| 498.75
#2006-11-28| 498.20
#2006-11-29| 500.33
#2006-11-30| 499.19
#2006-12-01| 496.16
#2006-12-04| 502.77
#2006-12-05| 504.13
#2006-12-06| 503.89
#2006-12-07| 502.73
#2006-12-08| 503.46
#2006-12-11| 503.64
#2006-12-12| 505.34
#2006-12-13| 505.13
#2006-12-14| 510.57
#2006-12-15| 507.39
#2006-12-18| 507.18
#2006-12-19| 508.04
#2006-12-20| 508.64
#2006-12-21| 506.33
#2006-12-22| 502.98
#2006-12-25| .
#2006-12-26| 506.58
#2006-12-27| 511.97
#2006-12-28| 512.73
#2006-12-29| 508.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 503.82
#2007-01-04| 505.10
#2007-01-05| 500.33
#2007-01-08| 501.26
#2007-01-09| 504.38
#2007-01-10| 504.10
#2007-01-11| 509.00
#2007-01-12| 509.23
#2007-01-15| .
#2007-01-16| 510.98
#2007-01-17| 509.30
#2007-01-18| 506.63
#2007-01-19| 511.10
#2007-01-22| 505.83
#2007-01-23| 511.59
#2007-01-24| 512.53
#2007-01-25| 506.88
#2007-01-26| 507.26
#2007-01-29| 504.40
#2007-01-30| 506.29
#2007-01-31| 511.73
#2007-02-01| 514.77
#2007-02-02| 512.18
#2007-02-05| 512.41
#2007-02-06| 513.39
#2007-02-07| 515.90
#2007-02-08| 514.41
#2007-02-09| 513.03
#2007-02-12| 512.86
#2007-02-13| 514.93
#2007-02-14| 519.34
#2007-02-15| 525.63
#2007-02-16| 520.61
#2007-02-19| .
#2007-02-20| 522.94
#2007-02-21| 523.85
#2007-02-22| 523.89
#2007-02-23| 528.25
#2007-02-26| 525.94
#2007-02-27| 505.94
#2007-02-28| 507.65
#2007-03-01| 505.37
#2007-03-02| 496.40
#2007-03-05| 495.15
#2007-03-06| 502.54
#2007-03-07| 498.71
#2007-03-08| 503.17
#2007-03-09| 504.09
#2007-03-12| 507.94
#2007-03-13| 499.74
#2007-03-14| 502.77
#2007-03-15| 504.66
#2007-03-16| 503.38
#2007-03-19| 507.77
#2007-03-20| 508.98
#2007-03-21| 514.72
#2007-03-22| 516.98
#2007-03-23| 519.45
#2007-03-26| 517.94
#2007-03-27| 517.48
#2007-03-28| 513.34
#2007-03-29| 513.93
#2007-03-30| 517.10
#2007-04-02| 518.08
#2007-04-03| 522.16
#2007-04-04| 523.27
#2007-04-05| 524.66
#2007-04-06| .
#2007-04-09| 525.07
#2007-04-10| 523.20
#2007-04-11| 521.24
#2007-04-12| 523.33
#2007-04-13| 523.87
#2007-04-16| 531.84
#2007-04-17| 534.92
#2007-04-18| 533.17
#2007-04-19| 530.81
#2007-04-20| 534.19
#2007-04-23| 533.98
#2007-04-24| 532.80
#2007-04-25| 533.99
#2007-04-26| 532.77
#2007-04-27| 534.68
#2007-04-30| 529.01
#2007-05-01| 536.93
#2007-05-02| 544.44
#2007-05-03| 547.52
#2007-05-04| 552.90
#2007-05-07| 550.62
#2007-05-08| 549.62
#2007-05-09| 551.49
#2007-05-10| 538.38
#2007-05-11| 539.92
#2007-05-14| 537.11
#2007-05-15| 542.53
#2007-05-16| 545.46
#2007-05-17| 543.15
#2007-05-18| 545.95
#2007-05-21| 549.65
#2007-05-22| 552.37
#2007-05-23| 550.79
#2007-05-24| 542.23
#2007-05-25| 553.35
#2007-05-28| .
#2007-05-29| 555.48
#2007-05-30| 557.80
#2007-05-31| 557.34
#2007-06-01| 559.03
#2007-06-04| 561.49
#2007-06-05| 560.38
#2007-06-06| 555.40
#2007-06-07| 546.24
#2007-06-08| 550.10
#2007-06-11| 551.63
#2007-06-12| 548.49
#2007-06-13| 557.40
#2007-06-14| 562.52
#2007-06-15| 565.03
#2007-06-18| 566.67
#2007-06-19| 569.28
#2007-06-20| 563.60
#2007-06-21| 567.23
#2007-06-22| 560.03
#2007-06-25| 560.02
#2007-06-26| 559.26
#2007-06-27| 562.65
#2007-06-28| 566.21
#2007-06-29| 567.74
#2007-07-02| 577.56
#2007-07-03| 582.35
#2007-07-04| .
#2007-07-05| 581.14
#2007-07-06| 584.84
#2007-07-09| 587.85
#2007-07-10| 581.91
#2007-07-11| 584.25
#2007-07-12| 593.55
#2007-07-13| 593.42
#2007-07-16| 594.69
#2007-07-17| 598.11
#2007-07-18| 595.77
#2007-07-19| 594.28
#2007-07-20| 588.68
#2007-07-23| 589.18
#2007-07-24| 582.03
#2007-07-25| 581.08
#2007-07-26| 568.14
#2007-07-27| 561.40
#2007-07-30| 574.81
#2007-07-31| 567.28
#2007-08-01| 574.78
#2007-08-02| 585.05
#2007-08-03| 575.57
#2007-08-06| 585.15
#2007-08-07| 585.38
#2007-08-08| 594.68
#2007-08-09| 578.26
#2007-08-10| 573.56
#2007-08-13| 575.04
#2007-08-14| 567.52
#2007-08-15| 541.90
#2007-08-16| 541.58
#2007-08-17| 553.55
#2007-08-20| 554.87
#2007-08-21| 553.94
#2007-08-22| 564.30
#2007-08-23| 560.48
#2007-08-24| 566.14
#2007-08-27| 562.97
#2007-08-28| 550.60
#2007-08-29| 564.71
#2007-08-30| 566.81
#2007-08-31| 572.30
#2007-09-03| .
#2007-09-04| 577.05
#2007-09-05| 571.74
#2007-09-06| 577.01
#2007-09-07| 568.86
#2007-09-10| 566.29
#2007-09-11| 572.73
#2007-09-12| 572.02
#2007-09-13| 574.43
#2007-09-14| 576.24
#2007-09-17| 574.48
#2007-09-18| 592.74
#2007-09-19| 596.91
#2007-09-20| 593.80
#2007-09-21| 591.51
#2007-09-24| 588.77
#2007-09-25| 595.39
#2007-09-26| 598.77
#2007-09-27| 598.33
#2007-09-28| 597.10
#2007-10-01| 601.05
#2007-10-02| 598.70
#2007-10-03| 596.18
#2007-10-04| 595.04
#2007-10-05| 603.37
#2007-10-08| 606.21
#2007-10-09| 608.68
#2007-10-10| 604.67
#2007-10-11| 599.38
#2007-10-12| 603.83
#2007-10-15| 602.04
#2007-10-16| 600.89
#2007-10-17| 604.92
#2007-10-18| 610.52
#2007-10-19| 598.59
#2007-10-22| 601.85
#2007-10-23| 612.49
#2007-10-24| 609.44
#2007-10-25| 604.59
#2007-10-26| 600.96
#2007-10-29| 607.74
#2007-10-30| 607.53
#2007-10-31| 617.44
#2007-11-01| 602.93
#2007-11-02| 603.43
#2007-11-05| 605.83
#2007-11-06| 616.09
#2007-11-07| 600.89
#2007-11-08| 598.31
#2007-11-09| 582.91
#2007-11-12| 581.88
#2007-11-13| 595.47
#2007-11-14| 592.05
#2007-11-15| 586.00
#2007-11-16| 596.39
#2007-11-19| 584.42
#2007-11-20| 589.15
#2007-11-21| 581.43
#2007-11-22| .
#2007-11-23| 586.37
#2007-11-26| 585.47
#2007-11-27| 599.09
#2007-11-28| 612.72
#2007-11-29| 608.57
#2007-11-30| 611.93
#2007-12-03| 609.90
#2007-12-04| 608.05
#2007-12-05| 613.14
#2007-12-06| 620.79
#2007-12-07| 619.19
#2007-12-10| 620.22
#2007-12-11| 599.72
#2007-12-12| 598.65
#2007-12-13| 599.64
#2007-12-14| 595.78
#2007-12-17| 583.63
#2007-12-18| 584.83
#2007-12-19| 586.39
#2007-12-20| 593.95
#2007-12-21| 601.88
#2007-12-24| 606.46
#2007-12-25| .
#2007-12-26| 608.09
#2007-12-27| 600.47
#2007-12-28| 604.48
#2007-12-31| 598.94
#2008-01-01| .
#2008-01-02| 588.95
#2008-01-03| 588.94
#2008-01-04| 569.67
#2008-01-07| 563.85
#2008-01-08| 553.13
#2008-01-09| 556.08
#2008-01-10| 566.07
#2008-01-11| 549.96
#2008-01-14| 556.40
#2008-01-15| 549.78
#2008-01-16| 546.07
#2008-01-17| 531.68
#2008-01-18| 524.06
#2008-01-21| .
#2008-01-22| 514.17
#2008-01-23| 520.98
#2008-01-24| 529.65
#2008-01-25| 532.46
#2008-01-28| 533.83
#2008-01-29| 530.98
#2008-01-30| 529.57
#2008-01-31| 532.94
#2008-02-01| 541.73
#2008-02-04| 538.93
#2008-02-05| 527.47
#2008-02-06| 525.28
#2008-02-07| 520.40
#2008-02-08| 520.50
#2008-02-11| 521.96
#2008-02-12| 523.38
#2008-02-13| 536.96
#2008-02-14| 529.29
#2008-02-15| 523.46
#2008-02-18| .
#2008-02-19| 522.89
#2008-02-20| 527.79
#2008-02-21| 525.00
#2008-02-22| 527.28
#2008-02-25| 533.48
#2008-02-26| 538.61
#2008-02-27| 535.44
#2008-02-28| 530.25
#2008-02-29| 519.67
#2008-03-03| 522.87
#2008-03-04| 519.77
#2008-03-05| 520.19
#2008-03-06| 514.69
#2008-03-07| 507.25
#2008-03-10| 495.20
#2008-03-11| 508.13
#2008-03-12| 510.67
#2008-03-13| 514.26
#2008-03-14| 506.50
#2008-03-17| 502.84
#2008-03-18| 522.43
#2008-03-19| 513.71
#2008-03-20| 520.01
#2008-03-21| .
#2008-03-24| 531.02
#2008-03-25| 535.17
#2008-03-26| 530.69
#2008-03-27| 522.13
#2008-03-28| 519.66
#2008-03-31| 526.36
#2008-04-01| 543.64
#2008-04-02| 542.84
#2008-04-03| 543.46
#2008-04-04| 546.48
#2008-04-07| 542.85
#2008-04-08| 543.23
#2008-04-09| 537.11
#2008-04-10| 538.91
#2008-04-11| 524.49
#2008-04-14| 520.91
#2008-04-15| 517.92
#2008-04-16| 535.04
#2008-04-17| 525.12
#2008-04-18| 536.55
#2008-04-21| 539.64
#2008-04-22| 534.53
#2008-04-23| 540.82
#2008-04-24| 546.20
#2008-04-25| 560.12
#2008-04-28| 555.83
#2008-04-29| 551.81
#2008-04-30| 549.74
#2008-05-01| 559.83
#2008-05-02| 560.66
#2008-05-05| 556.49
#2008-05-06| 559.05
#2008-05-07| 552.45
#2008-05-08| 559.41
#2008-05-09| 556.38
#2008-05-12| 563.41
#2008-05-13| 565.38
#2008-05-14| 570.43
#2008-05-15| 585.84
#2008-05-16| 586.85
#2008-05-19| 583.98
#2008-05-20| 577.34
#2008-05-21| 572.41
#2008-05-22| 575.82
#2008-05-23| 574.28
#2008-05-26| .
#2008-05-27| 578.76
#2008-05-28| 586.45
#2008-05-29| 587.98
#2008-05-30| 596.47
#2008-06-02| 592.54
#2008-06-03| 596.41
#2008-06-04| 598.12
#2008-06-05| 612.07
#2008-06-06| 592.66
#2008-06-09| 593.77
#2008-06-10| 592.11
#2008-06-11| 586.31
#2008-06-12| 590.51
#2008-06-13| 604.00
#2008-06-16| 603.08
#2008-06-17| 601.75
#2008-06-18| 597.19
#2008-06-19| 604.96
#2008-06-20| 595.68
#2008-06-23| 594.54
#2008-06-24| 588.75
#2008-06-25| 594.04
#2008-06-26| 570.93
#2008-06-27| 571.64
#2008-06-30| 572.02
#2008-07-01| 571.26
#2008-07-02| 559.91
#2008-07-03| 559.43
#2008-07-04| .
#2008-07-07| 559.16
#2008-07-08| 566.99
#2008-07-09| 555.40
#2008-07-10| 560.59
#2008-07-11| 555.31
#2008-07-14| 551.24
#2008-07-15| 545.87
#2008-07-16| 556.07
#2008-07-17| 575.68
#2008-07-18| 581.24
#2008-07-21| 578.09
#2008-07-22| 586.54
#2008-07-23| 585.44
#2008-07-24| 574.59
#2008-07-25| 583.48
#2008-07-28| 578.51
#2008-07-29| 584.04
#2008-07-30| 587.41
#2008-07-31| 578.27
#2008-08-01| 579.05
#2008-08-04| 571.87
#2008-08-05| 585.09
#2008-08-06| 588.64
#2008-08-07| 584.07
#2008-08-08| 595.03
#2008-08-11| 594.98
#2008-08-12| 591.10
#2008-08-13| 591.66
#2008-08-14| 596.25
#2008-08-15| 597.46
#2008-08-18| 592.44
#2008-08-19| 582.59
#2008-08-20| 581.26
#2008-08-21| 580.92
#2008-08-22| 584.93
#2008-08-25| 574.34
#2008-08-26| 573.43
#2008-08-27| 575.13
#2008-08-28| 583.54
#2008-08-29| 576.77
#2008-09-01| .
#2008-09-02| 574.40
#2008-09-03| 566.56
#2008-09-04| 543.28
#2008-09-05| 544.64
#2008-09-08| 550.45
#2008-09-09| 535.68
#2008-09-10| 538.43
#2008-09-11| 541.34
#2008-09-12| 539.21
#2008-09-15| 523.53
#2008-09-16| 532.36
#2008-09-17| 514.81
#2008-09-18| 537.44
#2008-09-19| 553.00
#2008-09-22| 528.18
#2008-09-23| 515.03
#2008-09-24| 515.19
#2008-09-25| 515.40
#2008-09-26| 512.67
#2008-09-29| 486.59
#2008-09-30| 497.67
#2008-10-01| 490.96
#2008-10-02| 463.14
#2008-10-03| 452.76
#2008-10-06| 436.54
#2008-10-07| 411.98
#2008-10-08| 406.65
#2008-10-09| 382.38
#2008-10-10| 388.02
#2008-10-13| 436.99
#2008-10-14| 423.63
#2008-10-15| 383.51
#2008-10-16| 402.08
#2008-10-17| 396.70
#2008-10-20| 407.85
#2008-10-21| 402.17
#2008-10-22| 384.57
#2008-10-23| 373.00
#2008-10-24| 357.93
#2008-10-27| 345.52
#2008-10-28| 374.39
#2008-10-29| 378.06
#2008-10-30| 396.25
#2008-10-31| 398.93
#2008-11-03| 405.31
#2008-11-04| 424.33
#2008-11-05| 401.81
#2008-11-06| 377.60
#2008-11-07| 385.96
#2008-11-10| 384.68
#2008-11-11| 375.82
#2008-11-12| 355.95
#2008-11-13| 383.07
#2008-11-14| 366.14
#2008-11-17| 356.72
#2008-11-18| 362.40
#2008-11-19| 339.41
#2008-11-20| 319.89
#2008-11-21| 340.70
#2008-11-24| 362.02
#2008-11-25| 365.17
#2008-11-26| 373.81
#2008-11-27| .
#2008-11-28| 381.65
#2008-12-01| 344.59
#2008-12-02| 347.54
#2008-12-03| 354.46
#2008-12-04| 338.95
#2008-12-05| 344.64
#2008-12-08| 356.57
#2008-12-09| 348.32
#2008-12-10| 353.84
#2008-12-11| 344.76
#2008-12-12| 341.49
#2008-12-15| 334.97
#2008-12-16| 351.19
#2008-12-17| 352.74
#2008-12-18| 351.54
#2008-12-19| 352.16
#2008-12-22| 343.55
#2008-12-23| 341.09
#2008-12-24| 343.30
#2008-12-25| .
#2008-12-26| 344.18
#2008-12-29| 341.17
#2008-12-30| 348.37
#2008-12-31| 357.15
#2009-01-01| .
#2009-01-02| 366.47
#2009-01-05| 364.64
#2009-01-06| 374.62
#2009-01-07| 366.22
#2009-01-08| 364.73
#2009-01-09| 359.23
#2009-01-12| 356.82
#2009-01-13| 355.69
#2009-01-14| 349.06
#2009-01-15| 354.88
#2009-01-16| 357.17
#2009-01-19| .
#2009-01-20| 341.83
#2009-01-21| 351.43
#2009-01-22| 344.84
#2009-01-23| 342.49
#2009-01-26| 355.74
#2009-01-27| 359.70
#2009-01-28| 366.02
#2009-01-29| 358.32
#2009-01-30| 350.41
#2009-02-02| 349.72
#2009-02-03| 351.97
#2009-02-04| 352.95
#2009-02-05| 360.16
#2009-02-06| 366.79
#2009-02-09| 363.59
#2009-02-10| 351.19
#2009-02-11| 352.34
#2009-02-12| 354.11
#2009-02-13| 355.70
#2009-02-16| .
#2009-02-17| 341.72
#2009-02-18| 334.29
#2009-02-19| 329.22
#2009-02-20| 324.01
#2009-02-23| 312.94
#2009-02-24| 323.06
#2009-02-25| 318.75
#2009-02-26| 314.35
#2009-02-27| 310.30
#2009-03-02| 291.28
#2009-03-03| 294.86
#2009-03-04| 309.36
#2009-03-05| 296.01
#2009-03-06| 293.94
#2009-03-09| 286.75
#2009-03-10| 305.73
#2009-03-11| 308.98
#2009-03-12| 319.39
#2009-03-13| 319.36
#2009-03-16| 317.90
#2009-03-17| 327.45
#2009-03-18| 333.21
#2009-03-19| 330.32
#2009-03-20| 323.02
#2009-03-23| 343.13
#2009-03-24| 337.12
#2009-03-25| 338.41
#2009-03-26| 350.25
#2009-03-27| 342.00
#2009-03-30| 329.76
#2009-03-31| 332.66
#2009-04-01| 336.94
#2009-04-02| 352.53
#2009-04-03| 355.95
#2009-04-06| 349.58
#2009-04-07| 343.73
#2009-04-08| 342.64
#2009-04-09| 363.13
#2009-04-10| .
#2009-04-13| 358.03
#2009-04-14| 353.44
#2009-04-15| 354.11
#2009-04-16| 366.84
#2009-04-17| 368.53
#2009-04-20| 351.84
#2009-04-21| 357.87
#2009-04-22| 362.76
#2009-04-23| 365.20
#2009-04-24| 377.98
#2009-04-27| 371.73
#2009-04-28| 367.50
#2009-04-29| 380.21
#2009-04-30| 382.17
#2009-05-01| 397.09
#2009-05-04| 412.37
#2009-05-05| 408.88
#2009-05-06| 407.57
#2009-05-07| 398.98
#2009-05-08| 407.27
#2009-05-11| 396.72
#2009-05-12| 396.11
#2009-05-13| 380.44
#2009-05-14| 382.35
#2009-05-15| 379.23
#2009-05-18| 388.97
#2009-05-19| 387.98
#2009-05-20| 384.77
#2009-05-21| 370.40
#2009-05-22| 372.46
#2009-05-25| .
#2009-05-26| 384.49
#2009-05-27| 375.85
#2009-05-28| 375.36
#2009-05-29| 376.63
#2009-06-01| 394.73
#2009-06-02| 400.35
#2009-06-03| 396.56
#2009-06-04| 403.21
#2009-06-05| 407.91
#2009-06-08| 406.56
#2009-06-09| 409.23
#2009-06-10| 406.39
#2009-06-11| 408.22
#2009-06-12| 406.40
#2009-06-15| 396.45
#2009-06-16| 389.27
#2009-06-17| 388.54
#2009-06-18| 389.77
#2009-06-19| 389.07
#2009-06-22| 377.38
#2009-06-23| 376.15
#2009-06-24| 381.72
#2009-06-25| 391.59
#2009-06-26| 394.66
#2009-06-29| 396.87
#2009-06-30| 390.73
#2009-07-01| 394.16
#2009-07-02| 382.20
#2009-07-03| .
#2009-07-06| 378.40
#2009-07-07| 369.28
#2009-07-08| 368.52
#2009-07-09| 370.17
#2009-07-10| 371.93
#2009-07-13| 378.69
#2009-07-14| 381.34
#2009-07-15| 395.68
#2009-07-16| 404.89
#2009-07-17| 401.55
#2009-07-20| 412.60
#2009-07-21| 414.94
#2009-07-22| 416.52
#2009-07-23| 419.63
#2009-07-24| 424.30
#2009-07-27| 423.86
#2009-07-28| 418.10
#2009-07-29| 416.40
#2009-07-30| 424.53
#2009-07-31| 419.78
#2009-08-03| 424.04
#2009-08-04| 423.64
#2009-08-05| 412.47
#2009-08-06| 410.45
#2009-08-07| 417.52
#2009-08-10| 417.08
#2009-08-11| 415.43
#2009-08-12| 419.51
#2009-08-13| 420.25
#2009-08-14| 414.15
#2009-08-17| 403.19
#2009-08-18| 413.17
#2009-08-19| 413.61
#2009-08-20| 417.52
#2009-08-21| 426.35
#2009-08-24| 428.71
#2009-08-25| 434.57
#2009-08-26| 434.56
#2009-08-27| 434.72
#2009-08-28| 433.58
#2009-08-31| 429.32
#2009-09-01| 423.89
#2009-09-02| 425.80
#2009-09-03| 431.93
#2009-09-04| 440.59
#2009-09-07| .
#2009-09-08| 445.74
#2009-09-09| 453.94
#2009-09-10| 462.93
#2009-09-11| 463.19
#2009-09-14| 465.37
#2009-09-15| 468.59
#2009-09-16| 476.98
#2009-09-17| 477.24
#2009-09-18| 475.10
#2009-09-21| 470.34
#2009-09-22| 472.40
#2009-09-23| 467.14
#2009-09-24| 459.52
#2009-09-25| 455.40
#2009-09-28| 462.19
#2009-09-29| 465.61
#2009-09-30| 464.70
#2009-10-01| 450.81
#2009-10-02| 443.61
#2009-10-05| 448.36
#2009-10-06| 453.40
#2009-10-07| 449.91
#2009-10-08| 455.51
#2009-10-09| 458.69
#2009-10-12| 460.59
#2009-10-13| 459.41
#2009-10-14| 467.89
#2009-10-15| 468.25
#2009-10-16| 461.43
#2009-10-19| 466.58
#2009-10-20| 464.90
#2009-10-21| 463.75
#2009-10-22| 468.60
#2009-10-23| 463.38
#2009-10-26| 457.69
#2009-10-27| 456.45
#2009-10-28| 448.94
#2009-10-29| 458.71
#2009-10-30| 446.62
#2009-11-02| 449.91
#2009-11-03| 454.75
#2009-11-04| 459.69
#2009-11-05| 473.71
#2009-11-06| 475.33
#2009-11-09| 482.50
#2009-11-10| 482.12
#2009-11-11| 482.82
#2009-11-12| 481.03
#2009-11-13| 486.97
#2009-11-16| 494.49
#2009-11-17| 496.62
#2009-11-18| 494.65
#2009-11-19| 486.78
#2009-11-20| 485.38
#2009-11-23| 491.64
#2009-11-24| 489.66
#2009-11-25| 490.92
#2009-11-26| .
#2009-11-27| 482.33
#2009-11-30| 481.19
#2009-12-01| 489.47
#2009-12-02| 488.70
#2009-12-03| 485.10
#2009-12-04| 491.90
#2009-12-07| 491.17
#2009-12-08| 482.62
#2009-12-09| 486.04
#2009-12-10| 489.73
#2009-12-11| 491.96
#2009-12-14| 497.57
#2009-12-15| 496.91
#2009-12-16| 494.74
#2009-12-17| 494.52
#2009-12-18| 497.95
#2009-12-21| 504.36
#2009-12-22| 505.44
#2009-12-23| 507.64
#2009-12-24| 510.84
#2009-12-25| .
#2009-12-28| 510.18
#2009-12-29| 510.38
#2009-12-30| 511.46
#2009-12-31| 505.44
#2010-01-01| .
#2010-01-04| 510.15
#2010-01-05| 509.16
#2010-01-06| 511.81
#2010-01-07| 512.21
#2010-01-08| 516.37
#2010-01-11| 521.17
#2010-01-12| 515.78
#2010-01-13| 517.62
#2010-01-14| 521.41
#2010-01-15| 513.42
#2010-01-18| .
#2010-01-19| 519.09
#2010-01-20| 513.57
#2010-01-21| 503.81
#2010-01-22| 491.34
#2010-01-25| 496.17
#2010-01-26| 493.00
#2010-01-27| 491.59
#2010-01-28| 485.32
#2010-01-29| 480.63
#2010-02-01| 488.96
#2010-02-02| 512.88
#2010-02-03| 514.18
#2010-02-04| 500.19
#2010-02-05| 501.22
#2010-02-08| 496.14
#2010-02-09| 505.02
#2010-02-10| 503.63
#2010-02-11| 511.94
#2010-02-12| 512.05
#2010-02-15| .
#2010-02-16| 520.23
#2010-02-17| 525.31
#2010-02-18| 531.50
#2010-02-19| 535.40
#2010-02-22| 536.36
#2010-02-23| 527.41
#2010-02-24| 533.85
#2010-02-25| 531.88
#2010-02-26| 530.49
#2010-03-01| 536.66
#2010-03-02| 539.59
#2010-03-03| 541.02
#2010-03-04| 541.01
#2010-03-05| 548.74
#2010-03-08| 545.42
#2010-03-09| 547.09
#2010-03-10| 549.04
#2010-03-11| 549.44
#2010-03-12| 549.89
#2010-03-15| 550.42
#2010-03-16| 553.01
#2010-03-17| 554.07
#2010-03-18| 555.00
#2010-03-19| 551.06
#2010-03-22| 554.62
#2010-03-23| 560.33
#2010-03-24| 555.17
#2010-03-25| 557.74
#2010-03-26| 559.21
#2010-03-29| 562.32
#2010-03-30| 573.51
#2010-03-31| 568.87
#2010-04-01| 573.74
#2010-04-02| .
#2010-04-05| 578.37
#2010-04-06| 576.46
#2010-04-07| 572.59
#2010-04-08| 573.85
#2010-04-09| 575.39
#2010-04-12| 575.82
#2010-04-13| 575.59
#2010-04-14| 584.37
#2010-04-15| 591.81
#2010-04-16| 582.61
#2010-04-19| 580.84
#2010-04-20| 588.46
#2010-04-21| 589.59
#2010-04-22| 598.78
#2010-04-23| 603.10
#2010-04-26| 600.26
#2010-04-27| 587.60
#2010-04-28| 597.07
#2010-04-29| 607.71
#2010-04-30| 600.05
#2010-05-03| 610.81
#2010-05-04| 583.90
#2010-05-05| 573.60
#2010-05-06| 559.55
#2010-05-07| 552.77
#2010-05-10| 582.89
#2010-05-11| 578.52
#2010-05-12| 591.59
#2010-05-13| 588.53
#2010-05-14| 575.47
#2010-05-17| 570.73
#2010-05-18| 562.07
#2010-05-19| 552.63
#2010-05-20| 536.83
#2010-05-21| 540.51
#2010-05-24| 534.88
#2010-05-25| 534.49
#2010-05-26| 534.98
#2010-05-27| 554.56
#2010-05-28| 545.39
#2010-05-31| .
#2010-06-01| 535.97
#2010-06-02| 550.88
#2010-06-03| 554.94
#2010-06-04| 528.30
#2010-06-07| 516.54
#2010-06-08| 519.30
#2010-06-09| 518.79
#2010-06-10| 537.33
#2010-06-11| 538.48
#2010-06-14| 540.53
#2010-06-15| 557.63
#2010-06-16| 558.37
#2010-06-17| 556.88
#2010-06-18| 558.57
#2010-06-21| 558.09
#2010-06-22| 546.41
#2010-06-23| 544.01
#2010-06-24| 529.96
#2010-06-25| 533.40
#2010-06-28| 531.90
#2010-06-29| 513.31
#2010-06-30| 511.57
#2010-07-01| 507.44
#2010-07-02| 503.82
#2010-07-05| .
#2010-07-06| 502.57
#2010-07-07| 519.30
#2010-07-08| 525.88
#2010-07-09| 529.09
#2010-07-12| 523.29
#2010-07-13| 533.17
#2010-07-14| 533.26
#2010-07-15| 533.58
#2010-07-16| 517.62
#2010-07-19| 522.04
#2010-07-20| 531.19
#2010-07-21| 532.64
#2010-07-22| 542.30
#2010-07-23| 555.63
#2010-07-26| 561.24
#2010-07-27| 554.44
#2010-07-28| 552.03
#2010-07-29| 548.50
#2010-07-30| 548.41
#2010-08-02| 558.63
#2010-08-03| 555.64
#2010-08-04| 558.33
#2010-08-05| 560.53
#2010-08-06| 559.66
#2010-08-09| 564.01
#2010-08-10| 561.81
#2010-08-11| 540.23
#2010-08-12| 536.03
#2010-08-13| 533.23
#2010-08-16| 533.09
#2010-08-17| 545.70
#2010-08-18| 544.44
#2010-08-19| 531.01
#2010-08-20| 527.33
#2010-08-23| 527.46
#2010-08-24| 516.61
#2010-08-25| 517.57
#2010-08-26| 514.82
#2010-08-27| 527.73
#2010-08-30| 521.49
#2010-08-31| 520.61
#2010-09-01| 542.53
#2010-09-02| 550.15
#2010-09-03| 559.20
#2010-09-06| .
#2010-09-07| 554.93
#2010-09-08| 557.48
#2010-09-09| 559.00
#2010-09-10| 557.70
#2010-09-13| 566.71
#2010-09-14| 568.15
#2010-09-15| 566.70
#2010-09-16| 570.17
#2010-09-17| 576.31
#2010-09-20| 585.40
#2010-09-21| 586.59
#2010-09-22| 579.34
#2010-09-23| 573.91
#2010-09-24| 595.13
#2010-09-27| 590.37
#2010-09-28| 595.19
#2010-09-29| 592.37
#2010-09-30| 593.88
#2010-10-01| 598.92
#2010-10-04| 590.00
#2010-10-05| 601.79
#2010-10-06| 598.53
#2010-10-07| 597.59
#2010-10-08| 601.94
#2010-10-11| 600.72
#2010-10-12| 600.24
#2010-10-13| 610.00
#2010-10-14| 607.61
#2010-10-15| 607.56
#2010-10-18| 610.73
#2010-10-19| 598.49
#2010-10-20| 609.15
#2010-10-21| 620.95
#2010-10-22| 619.81
#2010-10-25| 623.05
#2010-10-26| 624.56
#2010-10-27| 620.60
#2010-10-28| 623.56
#2010-10-29| 624.85
#2010-11-01| 628.99
#2010-11-02| 627.17
#2010-11-03| 628.18
#2010-11-04| 646.92
#2010-11-05| 651.45
#2010-11-08| 646.20
#2010-11-09| 638.86
#2010-11-10| 640.36
#2010-11-11| 640.29
#2010-11-12| 636.01
#2010-11-15| 638.04
#2010-11-16| 624.83
#2010-11-17| 624.22
#2010-11-18| 635.66
#2010-11-19| 639.83
#2010-11-22| 639.96
#2010-11-23| 631.97
#2010-11-24| 647.46
#2010-11-25| .
#2010-11-26| 642.80
#2010-11-29| 637.44
#2010-11-30| 634.29
#2010-12-01| 647.24
#2010-12-02| 654.72
#2010-12-03| 658.28
#2010-12-06| 658.19
#2010-12-07| 660.30
#2010-12-08| 660.26
#2010-12-09| 664.58
#2010-12-10| 672.09
#2010-12-13| 673.65
#2010-12-14| 674.06
#2010-12-15| 671.78
#2010-12-16| 682.29
#2010-12-17| 682.01
#2010-12-20| 679.30
#2010-12-21| 683.90
#2010-12-22| 681.83
#2010-12-23| 678.80
#2010-12-24| .
#2010-12-27| 680.33
#2010-12-28| 678.87
#2010-12-29| 680.00
#2010-12-30| 679.44
#2010-12-31| 677.30
#2011-01-03| 680.37
#2011-01-04| 673.16
#2011-01-05| 676.37
#2011-01-06| 676.25
#2011-01-07| 674.21
#2011-01-10| 676.55
#2011-01-11| 684.38
#2011-01-12| 687.86
#2011-01-13| 685.82
#2011-01-14| 689.78
#2011-01-17| .
#2011-01-18| 696.01
#2011-01-19| 686.74
#2011-01-20| 677.98
#2011-01-21| 679.15
#2011-01-24| 687.32
#2011-01-25| 688.20
#2011-01-26| 696.36
#2011-01-27| 691.61
#2011-01-28| 675.89
#2011-01-31| 690.64
#2011-02-01| 704.39
#2011-02-02| 702.83
#2011-02-03| 702.62
#2011-02-04| 714.62
#2011-02-07| 723.19
#2011-02-08| 729.48
#2011-02-09| 727.18
#2011-02-10| 733.74
#2011-02-11| 743.05
#2011-02-14| 745.17
#2011-02-15| 737.52
#2011-02-16| 740.11
#2011-02-17| 739.51
#2011-02-18| 742.94
#2011-02-21| .
#2011-02-22| 724.67
#2011-02-23| 710.86
#2011-02-24| 712.58
#2011-02-25| 723.54
#2011-02-28| 722.37
#2011-03-01| 707.33
#2011-03-02| 717.11
#2011-03-03| 735.15
#2011-03-04| 737.29
#2011-03-07| 727.05
#2011-03-08| 738.26
#2011-03-09| 737.51
#2011-03-10| 720.86
#2011-03-11| 728.45
#2011-03-14| 720.98
#2011-03-15| 711.35
#2011-03-16| 694.63
#2011-03-17| 701.26
#2011-03-18| 705.22
#2011-03-21| 720.21
#2011-03-22| 714.82
#2011-03-23| 715.58
#2011-03-24| 719.49
#2011-03-25| 723.97
#2011-03-28| 718.02
#2011-03-29| 723.42
#2011-03-30| 726.64
#2011-03-31| 732.04
#2011-04-01| 739.54
#2011-04-04| 737.66
#2011-04-05| 738.63
#2011-04-06| 735.81
#2011-04-07| 731.64
#2011-04-08| 726.19
#2011-04-11| 725.23
#2011-04-12| 719.98
#2011-04-13| 726.64
#2011-04-14| 725.41
#2011-04-15| 733.40
#2011-04-18| 720.73
#2011-04-19| 725.21
#2011-04-20| 744.58
#2011-04-21| 750.29
#2011-04-22| .
#2011-04-25| 741.78
#2011-04-26| 758.54
#2011-04-27| 765.15
#2011-04-28| 766.07
#2011-04-29| 764.39
#2011-05-02| 766.00
#2011-05-03| 745.23
#2011-05-04| 733.99
#2011-05-05| 726.74
#2011-05-06| 731.44
#2011-05-09| 735.80
#2011-05-10| 737.83
#2011-05-11| 727.62
#2011-05-12| 729.61
#2011-05-13| 726.83
#2011-05-16| 723.98
#2011-05-17| 716.03
#2011-05-18| 731.31
#2011-05-19| 734.71
#2011-05-20| 728.10
#2011-05-23| 717.63
#2011-05-24| 710.07
#2011-05-25| 718.64
#2011-05-26| 720.24
#2011-05-27| 724.53
#2011-05-30| .
#2011-05-31| 729.94
#2011-06-01| 702.06
#2011-06-02| 703.09
#2011-06-03| 692.53
#2011-06-06| 689.33
#2011-06-07| 693.39
#2011-06-08| 690.87
#2011-06-09| 696.54
#2011-06-10| 688.20
#2011-06-13| 684.39
#2011-06-14| 700.54
#2011-06-15| 689.25
#2011-06-16| 690.18
#2011-06-17| 689.78
#2011-06-20| 695.89
#2011-06-21| 711.66
#2011-06-22| 705.92
#2011-06-23| 706.70
#2011-06-24| 697.53
#2011-06-27| 698.80
#2011-06-28| 713.58
#2011-06-29| 716.34
#2011-06-30| 728.52
#2011-07-01| 742.71
#2011-07-04| .
#2011-07-05| 741.29
#2011-07-06| 745.26
#2011-07-07| 751.22
#2011-07-08| 738.96
#2011-07-11| 725.00
#2011-07-12| 720.01
#2011-07-13| 720.52
#2011-07-14| 710.14
#2011-07-15| 710.26
#2011-07-18| 701.49
#2011-07-19| 712.10
#2011-07-20| 713.07
#2011-07-21| 713.87
#2011-07-22| 707.77
#2011-07-25| 708.25
#2011-07-26| 694.65
#2011-07-27| 663.47
#2011-07-28| 654.69
#2011-07-29| 651.84
#2011-08-01| 643.73
#2011-08-02| 618.30
#2011-08-03| 631.59
#2011-08-04| 596.82
#2011-08-05| 593.11
#2011-08-08| 548.64
#2011-08-09| 575.87
#2011-08-10| 548.63
#2011-08-11| 586.42
#2011-08-12| 596.62
#2011-08-15| 607.11
#2011-08-16| 595.77
#2011-08-17| 589.87
#2011-08-18| 551.25
#2011-08-19| 543.17
#2011-08-22| 542.26
#2011-08-23| 564.13
#2011-08-24| 579.81
#2011-08-25| 566.52
#2011-08-26| 582.05
#2011-08-29| 604.02
#2011-08-30| 605.67
#2011-08-31| 610.37
#2011-09-01| 596.87
#2011-09-02| 575.28
#2011-09-05| .
#2011-09-06| 569.95
#2011-09-07| 589.41
#2011-09-08| 578.90
#2011-09-09| 564.53
#2011-09-12| 570.93
#2011-09-13| 582.36
#2011-09-14| 594.66
#2011-09-15| 606.23
#2011-09-16| 600.72
#2011-09-19| 594.55
#2011-09-20| 593.40
#2011-09-21| 570.24
#2011-09-22| 545.61
#2011-09-23| 549.54
#2011-09-26| 563.44
#2011-09-27| 573.56
#2011-09-28| 556.09
#2011-09-29| 564.75
#2011-09-30| 540.60
#2011-10-03| 522.96
#2011-10-04| 542.48
#2011-10-05| 555.88
#2011-10-06| 571.27
#2011-10-07| 560.60
#2011-10-10| 583.06
#2011-10-11| 585.86
#2011-10-12| 595.82
#2011-10-13| 589.40
#2011-10-14| 601.63
#2011-10-17| 583.41
#2011-10-18| 601.17
#2011-10-19| 588.55
#2011-10-20| 594.26
#2011-10-21| 611.25
#2011-10-24| 627.24
#2011-10-25| 612.63
#2011-10-26| 617.53
#2011-10-27| 655.37
#2011-10-28| 659.28
#2011-10-31| 630.42
#2011-11-01| 617.93
#2011-11-02| 635.74
#2011-11-03| 655.50
#2011-11-04| 649.01
#2011-11-07| 650.72
#2011-11-08| 664.05
#2011-11-09| 636.83
#2011-11-10| 644.29
#2011-11-11| 658.07
#2011-11-14| 653.88
#2011-11-15| 660.68
#2011-11-16| 649.78
#2011-11-17| 635.77
#2011-11-18| 636.59
#2011-11-21| 622.85
#2011-11-22| 617.62
#2011-11-23| 598.28
#2011-11-24| .
#2011-11-25| 597.53
#2011-11-28| 622.19
#2011-11-29| 623.24
#2011-11-30| 657.35
#2011-12-01| 655.25
#2011-12-02| 647.90
#2011-12-05| 654.24
#2011-12-06| 654.42
#2011-12-07| 651.41
#2011-12-08| 630.57
#2011-12-09| 644.97
#2011-12-12| 628.19
#2011-12-13| 621.40
#2011-12-14| 617.08
#2011-12-15| 619.45
#2011-12-16| 622.69
#2011-12-19| 614.59
#2011-12-20| 638.64
#2011-12-21| 621.67
#2011-12-22| 616.64
#2011-12-23| 626.61
#2011-12-26| .
#2011-12-27| 626.90
#2011-12-28| 614.45
#2011-12-29| 624.90
#2011-12-30| 622.61
#2012-01-02| .
#2012-01-03| 636.58
#2012-01-04| 635.23
#2012-01-05| 638.50
#2012-01-06| 635.44
#2012-01-09| 643.50
#2012-01-10| 656.32
#2012-01-11| 655.09
#2012-01-12| 666.96
#2012-01-13| 661.55
#2012-01-16| .
#2012-01-17| 667.04
#2012-01-18| 677.67
#2012-01-19| 681.36
#2012-01-20| 676.05
#2012-01-23| 680.38
#2012-01-24| 692.80
#2012-01-25| 703.64
#2012-01-26| 698.83
#2012-01-27| 696.37
#2012-01-30| 698.58
#2012-01-31| 695.62
#2012-02-01| 707.73
#2012-02-02| 700.99
#2012-02-03| 713.95
#2012-02-06| 716.72
#2012-02-07| 709.16
#2012-02-08| 708.70
#2012-02-09| 714.02
#2012-02-10| 704.35
#2012-02-13| 709.50
#2012-02-14| 703.34
#2012-02-15| 697.81
#2012-02-16| 707.90
#2012-02-17| 706.56
#2012-02-20| .
#2012-02-21| 709.69
#2012-02-22| 709.66
#2012-02-23| 708.87
#2012-02-24| 706.75
#2012-02-27| 706.81
#2012-02-28| 705.53
#2012-02-29| 699.93
#2012-03-01| 702.45
#2012-03-02| 701.91
#2012-03-05| 695.82
#2012-03-06| 684.10
#2012-03-07| 691.05
#2012-03-08| 700.40
#2012-03-09| 705.96
#2012-03-12| 707.35
#2012-03-13| 725.50
#2012-03-14| 723.77
#2012-03-15| 730.56
#2012-03-16| 731.83
#2012-03-19| 727.66
#2012-03-20| 723.18
#2012-03-21| 725.90
#2012-03-22| 721.37
#2012-03-23| 719.04
#2012-03-26| 725.96
#2012-03-27| 729.16
#2012-03-28| 724.87
#2012-03-29| 725.37
#2012-03-30| 728.32
#2012-04-02| 732.71
#2012-04-03| 727.84
#2012-04-04| 718.56
#2012-04-05| 717.51
#2012-04-06| .
#2012-04-09| 706.44
#2012-04-10| 692.79
#2012-04-11| 697.86
#2012-04-12| 713.48
#2012-04-13| 700.21
#2012-04-16| 700.66
#2012-04-17| 715.11
#2012-04-18| 709.21
#2012-04-19| 702.08
#2012-04-20| 704.51
#2012-04-23| 697.14
#2012-04-24| 698.41
#2012-04-25| 711.00
#2012-04-26| 719.66
#2012-04-27| 729.90
#2012-04-30| 726.13
#2012-05-01| 709.67
#2012-05-02| 712.62
#2012-05-03| 706.09
#2012-05-04| 694.09
#2012-05-07| 692.93
#2012-05-08| 695.88
#2012-05-09| 688.58
#2012-05-10| 690.20
#2012-05-11| 687.62
#2012-05-14| 680.35
#2012-05-15| 682.20
#2012-05-16| 675.72
#2012-05-17| 662.35
#2012-05-18| 655.20
#2012-05-21| 669.42
#2012-05-22| 674.67
#2012-05-23| 681.93
#2012-05-24| 681.41
#2012-05-25| 677.81
#2012-05-28| .
#2012-05-29| 692.20
#2012-05-30| 680.21
#2012-05-31| 675.85
#2012-06-01| 651.40
#2012-06-04| 645.78
#2012-06-05| 648.73
#2012-06-06| 667.33
#2012-06-07| 670.01
#2012-06-08| 672.57
#2012-06-11| 665.25
#2012-06-12| 673.33
#2012-06-13| 663.67
#2012-06-14| 665.59
#2012-06-15| 672.27
#2012-06-18| 674.86
#2012-06-19| 685.12
#2012-06-20| 676.14
#2012-06-21| 660.42
#2012-06-22| 660.78
#2012-06-25| 642.07
#2012-06-26| 641.63
#2012-06-27| 646.34
#2012-06-28| 638.88
#2012-06-29| 666.50
#2012-07-02| 658.61
#2012-07-03| 664.74
#2012-07-04| .
#2012-07-05| 667.50
#2012-07-06| 653.80
#2012-07-09| 649.35
#2012-07-10| 644.63
#2012-07-11| 639.87
#2012-07-12| 633.19
#2012-07-13| 644.27
#2012-07-16| 639.57
#2012-07-17| 643.80
#2012-07-18| 664.25
#2012-07-19| 665.48
#2012-07-20| 655.38
#2012-07-23| 649.32
#2012-07-24| 632.29
#2012-07-25| 636.93
#2012-07-26| 648.79
#2012-07-27| 667.25
#2012-07-30| 665.76
#2012-07-31| 664.49
#2012-08-01| 663.74
#2012-08-02| 659.75
#2012-08-03| 677.80
#2012-08-06| 683.16
#2012-08-07| 694.31
#2012-08-08| 697.82
#2012-08-09| 699.58
#2012-08-10| 705.52
#2012-08-13| 704.26
#2012-08-14| 707.96
#2012-08-15| 710.25
#2012-08-16| 707.40
#2012-08-17| 710.58
#2012-08-20| 707.13
#2012-08-21| 709.13
#2012-08-22| 705.69
#2012-08-23| 704.39
#2012-08-24| 706.35
#2012-08-27| 706.05
#2012-08-28| 704.28
#2012-08-29| 705.07
#2012-08-30| 697.05
#2012-08-31| 698.85
#2012-09-03| .
#2012-09-04| 693.09
#2012-09-05| 684.92
#2012-09-06| 702.05
#2012-09-07| 705.17
#2012-09-10| 703.69
#2012-09-11| 699.80
#2012-09-12| 700.66
#2012-09-13| 709.07
#2012-09-14| 716.15
#2012-09-17| 715.13
#2012-09-18| 716.67
#2012-09-19| 720.47
#2012-09-20| 716.29
#2012-09-21| 713.75
#2012-09-24| 711.83
#2012-09-25| 696.38
#2012-09-26| 692.78
#2012-09-27| 699.34
#2012-09-28| 696.54
#2012-10-01| 693.94
#2012-10-02| 694.82
#2012-10-03| 697.25
#2012-10-04| 705.43
#2012-10-05| 705.30
#2012-10-08| 703.59
#2012-10-09| 695.63
#2012-10-10| 686.61
#2012-10-11| 690.10
#2012-10-12| 687.67
#2012-10-15| 690.23
#2012-10-16| 699.78
#2012-10-17| 704.05
#2012-10-18| 697.53
#2012-10-19| 679.41
#2012-10-22| 679.51
#2012-10-23| 672.70
#2012-10-24| 675.63
#2012-10-25| 683.55
#2012-10-26| 686.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 687.54
#2012-11-01| 710.84
#2012-11-02| 709.71
#2012-11-05| 717.99
#2012-11-06| 726.84
#2012-11-07| 711.56
#2012-11-08| 704.17
#2012-11-09| 707.94
#2012-11-12| 709.29
#2012-11-13| 705.41
#2012-11-14| 694.15
#2012-11-15| 692.32
#2012-11-16| 693.60
#2012-11-19| 710.67
#2012-11-20| 707.23
#2012-11-21| 706.23
#2012-11-22| .
#2012-11-23| 716.78
#2012-11-26| 715.75
#2012-11-27| 715.80
#2012-11-28| 724.10
#2012-11-29| 729.83
#2012-11-30| 728.23
#2012-12-03| 721.42
#2012-12-04| 721.70
#2012-12-05| 731.68
#2012-12-06| 732.39
#2012-12-07| 731.63
#2012-12-10| 740.52
#2012-12-11| 746.41
#2012-12-12| 746.77
#2012-12-13| 743.47
#2012-12-14| 742.66
#2012-12-17| 751.51
#2012-12-18| 762.27
#2012-12-19| 758.63
#2012-12-20| 764.07
#2012-12-21| 759.25
#2012-12-24| 758.35
#2012-12-25| 758.35
#2012-12-26| 754.41
#2012-12-27| 755.52
#2012-12-28| 747.35
#2012-12-31| 761.88
#2013-01-01| 761.88
#2013-01-02| 782.69
#2013-01-03| 783.62
#2013-01-04| 789.52
#2013-01-07| 786.49
#2013-01-08| 782.74
#2013-01-09| 792.21
#2013-01-10| 794.08
#2013-01-11| 792.88
#2013-01-14| 795.94
#2013-01-15| 792.92
#2013-01-16| 789.02
#2013-01-17| 799.70
#2013-01-18| 805.60
#2013-01-21| 805.60
#2013-01-22| 815.85
#2013-01-23| 814.71
#2013-01-24| 822.18
#2013-01-25| 827.75
#2013-01-28| 824.64
#2013-01-29| 824.68
#2013-01-30| 819.27
#2013-01-31| 820.46
#2013-02-01| 829.80
#2013-02-04| 819.30
#2013-02-05| 822.14
#2013-02-06| 824.62
#2013-02-07| 823.76
#2013-02-08| 826.19
#2013-02-11| 824.45
#2013-02-12| 828.41
#2013-02-13| 832.25
#2013-02-14| 833.46
#2013-02-15| 823.87
#2013-02-18| 823.87
#2013-02-19| 830.59
#2013-02-20| 819.20
#2013-02-21| 808.77
#2013-02-22| 814.92
#2013-02-25| 796.08
#2013-02-26| 800.59
#2013-02-27| 815.67
#2013-02-28| 811.69
#2013-03-01| 809.07
#2013-03-04| 807.08
#2013-03-05| 817.16
#2013-03-06| 818.32
#2013-03-07| 820.82
#2013-03-08| 827.33
#2013-03-11| 828.82
#2013-03-12| 821.74
#2013-03-13| 820.20
#2013-03-14| 830.95
#2013-03-15| 828.76
#2013-03-18| 822.61
#2013-03-19| 821.73
#2013-03-20| 826.97
#2013-03-21| 815.69
#2013-03-22| 818.71
#2013-03-25| 809.30
#2013-03-26| 811.42
#2013-03-27| 809.99
#2013-03-28| 818.12
#2013-03-29| 818.12
#2013-04-01| 804.36
#2013-04-02| 800.10
#2013-04-03| 796.05
#2013-04-04| 806.00
#2013-04-05| 800.30
#2013-04-08| 802.84
#2013-04-09| 806.31
#2013-04-10| 817.64
#2013-04-11| 818.66
#2013-04-12| 814.37
#2013-04-15| 782.60
#2013-04-16| 796.65
#2013-04-17| 783.58
#2013-04-18| 779.92
#2013-04-19| 782.11
#2013-04-22| 784.31
#2013-04-23| 797.55
#2013-04-24| 804.51
#2013-04-25| 806.18
#2013-04-26| 788.33
#2013-04-29| 790.43
#2013-04-30| 794.77
#2013-05-01| 776.80
#2013-05-02| 786.77
#2013-05-03| 801.07
#2013-05-06| 808.46
#2013-05-07| 808.11
#2013-05-08| 816.98
#2013-05-09| 821.06
#2013-05-10| 826.68
#2013-05-13| 822.19
#2013-05-14| 833.63
#2013-05-15| 838.84
#2013-05-16| 831.53
#2013-05-17| 846.57
#2013-05-20| 848.34
#2013-05-21| 847.95
#2013-05-22| 834.15
#2013-05-23| 827.22
#2013-05-24| 824.44
#2013-05-27| 824.44
#2013-05-28| 837.06
#2013-05-29| 829.60
#2013-05-30| 836.83
#2013-05-31| 828.91
#2013-06-03| 832.18
#2013-06-04| 824.79
#2013-06-05| 810.56
#2013-06-06| 816.44
#2013-06-07| 829.31
#2013-06-10| 826.97
#2013-06-11| 814.24
#2013-06-12| 806.52
#2013-06-13| 817.16
#2013-06-14| 810.57
#2013-06-17| 817.07
#2013-06-18| 827.12
#2013-06-19| 813.10
#2013-06-20| 787.89
#2013-06-21| 792.32
#2013-06-24| 781.64
#2013-06-25| 789.49
#2013-06-26| 792.72
#2013-06-27| 802.28
#2013-06-28| 796.70
#2013-07-01| 808.48
#2013-07-02| 805.97
#2013-07-03| 805.93
#2013-07-04| 805.93
#2013-07-05| 823.61
#2013-07-08| 823.93
#2013-07-09| 834.41
#2013-07-10| 834.56
#2013-07-11| 843.59
#2013-07-12| 840.23
#2013-07-15| 842.24
#2013-07-16| 837.11
#2013-07-17| 837.97
#2013-07-18| 844.52
#2013-07-19| 853.94
#2013-07-22| 867.78
#2013-07-23| 866.02
#2013-07-24| 865.51
#2013-07-25| 864.42
#2013-07-26| 859.56
#2013-07-29| 855.52
#2013-07-30| 858.07
#2013-07-31| 863.36
#2013-08-01| 879.85
#2013-08-02| 881.60
#2013-08-05| 878.63
#2013-08-06| 875.27
#2013-08-07| 866.24
#2013-08-08| 869.92
#2013-08-09| 867.90
#2013-08-12| 875.77
#2013-08-13| 876.93
#2013-08-14| 871.49
#2013-08-15| 858.34
#2013-08-16| 860.24
#2013-08-19| 857.22
#2013-08-20| 863.31
#2013-08-21| 856.79
#2013-08-22| 871.79
#2013-08-23| 871.66
#2013-08-26| 868.89
#2013-08-27| 852.00
#2013-08-28| 852.65
#2013-08-29| 854.94
#2013-08-30| 849.21
#2013-09-02| 849.21
#2013-09-03| 852.75
#2013-09-04| 865.17
#2013-09-05| 870.98
#2013-09-06| 870.70
#2013-09-09| 881.82
#2013-09-10| 895.44
#2013-09-11| 897.04
#2013-09-12| 897.90
#2013-09-13| 899.83
#2013-09-16| 905.78
#2013-09-17| 908.71
#2013-09-18| 918.36
#2013-09-19| 930.31
#2013-09-20| 922.87
#2013-09-23| 920.56
#2013-09-24| 922.32
#2013-09-25| 922.57
#2013-09-26| 928.99
#2013-09-27| 922.82
#2013-09-30| 919.03
#2013-10-01| 925.82
#2013-10-02| 920.11
#2013-10-03| 910.47
#2013-10-04| 915.87
#2013-10-07| 910.36
#2013-10-08| 895.85
#2013-10-09| 894.04
#2013-10-10| 916.18
#2013-10-11| 922.20
#2013-10-14| 924.92
#2013-10-15| 913.96
#2013-10-16| 918.06
#2013-10-17| 927.70
#2013-10-18| 933.57
#2013-10-21| 932.98
#2013-10-22| 935.00
#2013-10-23| 931.66
#2013-10-24| 933.09
#2013-10-25| 942.20
#2013-10-28| 929.03
#2013-10-29| 936.16
#2013-10-30| 929.17
#2013-10-31| 929.31
#2013-11-01| 940.90
#2013-11-04| 941.59
#2013-11-05| 935.57
#2013-11-06| 939.95
#2013-11-07| 923.00
#2013-11-08| 935.02
#2013-11-11| 938.39
#2013-11-12| 934.84
#2013-11-13| 942.57
#2013-11-14| 942.55
#2013-11-15| 962.13
#2013-11-18| 954.81
#2013-11-19| 950.44
#2013-11-20| 948.08
#2013-11-21| 960.07
#2013-11-22| 962.06
#2013-11-25| 954.69
#2013-11-26| 957.74
#2013-11-27| 959.96
#2013-11-28| 959.96
#2013-11-29| 954.87
#2013-12-02| 950.99
#2013-12-03| 946.00
#2013-12-04| 945.49
#2013-12-05| 947.42
#2013-12-06| 958.76
#2013-12-09| 961.37
#2013-12-10| 962.00
#2013-12-11| 948.35
#2013-12-12| 951.95
#2013-12-13| 950.43
#2013-12-16| 961.23
#2013-12-17| 962.71
#2013-12-18| 981.01
#2013-12-19| 982.58
#2013-12-20| 991.11
#2013-12-23| 995.92
#2013-12-24| 998.69
#2013-12-25| 998.69
#2013-12-26|1001.86
#2013-12-27|1002.16
#2013-12-30|1003.70
#2013-12-31|1004.25
#2014-01-01|1004.25
#2014-01-02| 992.35
#2014-01-03| 995.26
#2014-01-06| 989.03
#2014-01-07| 994.68
#2014-01-08| 995.59
#2014-01-09| 996.31
#2014-01-10|1000.00
#2014-01-13| 991.91
#2014-01-14|1008.10
#2014-01-15|1017.11
#2014-01-16|1018.86
#2014-01-17|1012.27
#2014-01-20| .
#2014-01-21|1017.24
#2014-01-22|1014.36
#2014-01-23| 995.49
#2014-01-24| 965.00
#2014-01-27| 964.84
#2014-01-28| 976.16
#2014-01-29| 967.08
#2014-01-30| 982.74
#2014-01-31| 969.81
#2014-02-03| 939.04
#2014-02-04| 947.93
#2014-02-05| 944.25
#2014-02-06| 956.41
#2014-02-07| 971.54
#2014-02-10| 968.71
#2014-02-11| 973.77
#2014-02-12| 988.30
#2014-02-13| 987.90
#2014-02-14| 976.08
#2014-02-17| .
#2014-02-18| 971.39
#2014-02-19| 970.20
#2014-02-20| 979.61
#2014-02-21| 973.97
#2014-02-24| 982.85
#2014-02-25| 983.49
#2014-02-26| 989.13
#2014-02-27| 987.85
#2014-02-28| 991.35
#2014-03-03| 981.69
#2014-03-04| 997.32
#2014-03-05| 999.52
#2014-03-06|1003.89
#2014-03-07|1007.04
#2014-03-10| 998.40
#2014-03-11| 986.00
#2014-03-12| 984.84
#2014-03-13| 969.61
#2014-03-14| 965.96
#2014-03-17| 980.61
#2014-03-18| 988.63
#2014-03-19| 982.04
#2014-03-20| 983.25
#2014-03-21| 989.35
#2014-03-24| 984.07
#2014-03-25| 990.31
#2014-03-26| 981.25
#2014-03-27| 980.15
#2014-03-28| 983.46
#2014-03-31| 991.72
#2014-04-01|1002.92
#2014-04-02|1011.56
#2014-04-03|1011.86
#2014-04-04| 993.23
#2014-04-07| 976.45
#2014-04-08| 981.51
#2014-04-09| 992.22
#2014-04-10| 969.39
#2014-04-11| 959.89
#2014-04-14| 961.78
#2014-04-15| 967.86
#2014-04-16| 983.41
#2014-04-17| 993.03
#2014-04-18| .
#2014-04-21| 994.94
#2014-04-22| 998.51
#2014-04-23|1000.82
#2014-04-24|1001.86
#2014-04-25| 984.40
#2014-04-28| 987.81
#2014-04-29| 984.15
#2014-04-30| 987.35
#2014-05-01| 989.08
#2014-05-02| 988.12
#2014-05-05| 991.44
#2014-05-06| 980.76
#2014-05-07| 981.89
#2014-05-08| 983.54
#2014-05-09| 983.01
#2014-05-12| 999.10
#2014-05-13| 998.58
#2014-05-14| 988.18
#2014-05-15| 976.83
#2014-05-16| 982.60
#2014-05-19| 984.69
#2014-05-20| 969.56
#2014-05-21| 975.31
#2014-05-22| 980.76
#2014-05-23| 988.15
#2014-05-26| .
#2014-05-27| 993.40
#2014-05-28| 994.46
#2014-05-29| 996.76
#2014-05-30| 996.49
#2014-06-02| 999.12
#2014-06-03|1000.26
#2014-06-04|1001.24
#2014-06-05|1016.07
#2014-06-06|1023.26
#2014-06-09|1030.60
#2014-06-10|1025.69
#2014-06-11|1023.62
#2014-06-12|1015.20
#2014-06-13|1014.75
#2014-06-16|1011.84
#2014-06-17|1024.61
#2014-06-18|1029.90
#2014-06-19|1026.13
#2014-06-20|1034.01
#2014-06-23|1028.35
#2014-06-24|1018.01
#2014-06-25|1019.67
#2014-06-26|1016.99
#2014-06-27|1020.97
#2014-06-30|1017.44
#2014-07-01|1026.37
#2014-07-02|1018.24
#2014-07-03|1028.58
#2014-07-04| .
#2014-07-07|1025.20
#2014-07-08|1018.96
#2014-07-09|1018.00
#2014-07-10|1008.98
#2014-07-11|1008.61
#2014-07-14|1011.34
#2014-07-15|1011.40
#2014-07-16|1013.27
#2014-07-17| 995.76
#2014-07-18|1006.67
#2014-07-21|1007.65
#2014-07-22|1014.84
#2014-07-23|1008.65
#2014-07-24|1006.90
#2014-07-25|1006.26
#2014-07-28|1005.75
#2014-07-29|1001.35
#2014-07-30| 999.69
#2014-07-31| 975.72
#2014-08-01| 972.26
#2014-08-04| 982.65
#2014-08-05| 973.54
#2014-08-06| 970.52
#2014-08-07| 968.96
#2014-08-08| 981.23
#2014-08-11| 979.62
#2014-08-12| 976.26
#2014-08-13| 985.72
#2014-08-14| 988.68
#2014-08-15| 992.76
#2014-08-18|1009.71
#2014-08-19|1011.99
#2014-08-20|1016.00
#2014-08-21|1016.00
#2014-08-22|1013.81
#2014-08-25|1015.51
#2014-08-26|1012.94
#2014-08-27|1009.73
#2014-08-28|1006.86
#2014-08-29|1006.90
#2014-09-01| .
#2014-09-02|1011.66
#2014-09-03|1009.10
#2014-09-04|1007.11
#2014-09-05|1010.98
#2014-09-08|1009.04
#2014-09-09|1005.55
#2014-09-10|1007.31
#2014-09-11|1006.13
#2014-09-12|1004.37
#2014-09-15| 997.45
#2014-09-16| 998.82
#2014-09-17|1002.96
#2014-09-18|1003.96
#2014-09-19|1001.16
#2014-09-22| 990.09
#2014-09-23| 979.96
#2014-09-24| 990.66
#2014-09-25| 971.13
#2014-09-26| 980.43
#2014-09-29| 975.36
#2014-09-30| 969.21
#2014-10-01| 952.74
#2014-10-02| 954.17
#2014-10-03| 964.51
#2014-10-06| 964.39
#2014-10-07| 940.24
#2014-10-08| 957.17
#2014-10-09| 930.25
#2014-10-10| 914.56
#2014-10-13| 899.49
#2014-10-14| 905.66
#2014-10-15| 907.91
#2014-10-16| 918.33
#2014-10-17| 931.12
#2014-10-20| 934.10
#2014-10-21| 961.31
#2014-10-22| 939.27
#2014-10-23| 958.48
#2014-10-24| 963.52
#2014-10-27| 962.77
#2014-10-28| 981.46
#2014-10-29| 974.92
#2014-10-30| 980.05
#2014-10-31| 988.63
#2014-11-03| 994.63
#2014-11-04| 988.15
#2014-11-05| 989.93
#2014-11-06| 998.82
#2014-11-07| 999.09
#2014-11-10|1005.66
#2014-11-11|1004.61
#2014-11-12|1003.04
#2014-11-13| 995.46
#2014-11-14| 998.45
#2014-11-17| 994.79
#2014-11-18| 995.91
#2014-11-19| 994.92
#2014-11-20| 998.93
#2014-11-21|1016.42
#2014-11-24|1020.34
#2014-11-25|1023.16
#2014-11-26|1022.05
#2014-11-27| .
#2014-11-28|1011.18
#2014-12-01| 998.81
#2014-12-02|1008.21
#2014-12-03|1023.78
#2014-12-04|1021.86
#2014-12-05|1021.97
#2014-12-08|1007.38
#2014-12-09|1010.53
#2014-12-10| 984.36
#2014-12-11| 986.12
#2014-12-12| 960.22
#2014-12-15| 953.35
#2014-12-16| 956.20
#2014-12-17| 972.12
#2014-12-18|1000.99
#2014-12-19|1005.79
#2014-12-22|1014.28
#2014-12-23|1015.73
#2014-12-24|1016.53
#2014-12-25| .
#2014-12-26|1017.21
#2014-12-29|1016.49
#2014-12-30|1011.71
#2014-12-31|1000.60
#2015-01-01| .
#2015-01-02| 999.86
#2015-01-05| 977.70
#2015-01-06| 967.55
#2015-01-07| 970.94
#2015-01-08| 990.35
#2015-01-09| 980.46
#2015-01-12| 968.81
#2015-01-13| 969.87
#2015-01-14| 960.91
#2015-01-15| 948.92
#2015-01-16| 958.89
#2015-01-19| .
#2015-01-20| 959.48
#2015-01-21| 968.08
#2015-01-22| 975.15
#2015-01-23| 961.23
#2015-01-26| 975.74
#2015-01-27| 958.62
#2015-01-28| 946.56
#2015-01-29| 955.61
#2015-01-30| 947.23
#2015-02-02| 970.26
#2015-02-03| 984.98
#2015-02-04| 970.15
#2015-02-05| 976.86
#2015-02-06| 974.88
#2015-02-09| 977.18
#2015-02-10| 985.86
#2015-02-11| 984.00
#2015-02-12| 998.33
#2015-02-13|1002.32
#2015-02-16| .
#2015-02-17|1001.12
#2015-02-18|1007.68
#2015-02-19|1005.57
#2015-02-20|1013.81
#2015-02-23|1016.75
#2015-02-24|1018.74
#2015-02-25|1017.75
#2015-02-26|1016.70
#2015-02-27|1014.48
#2015-03-02|1026.39
#2015-03-03|1021.85
#2015-03-04|1015.41
#2015-03-05|1021.53
#2015-03-06|1003.08
#2015-03-09|1007.42
#2015-03-10| 991.22
#2015-03-11| 994.33
#2015-03-12|1004.73
#2015-03-13| 996.21
#2015-03-16|1014.11
#2015-03-17|1007.98
#2015-03-18|1022.38
#2015-03-19|1018.94
#2015-03-20|1027.67
#2015-03-23|1028.45
#2015-03-24|1022.92
#2015-03-25|1008.39
#2015-03-26|1004.75
#2015-03-27|1008.37
#2015-03-30|1018.24
#2015-03-31|1018.89
#2015-04-01|1008.77
#2015-04-02|1011.73
#2015-04-03| .
#2015-04-06|1023.74
#2015-04-07|1020.04
#2015-04-08|1023.26
#2015-04-09|1029.27
#2015-04-10|1034.45
#2015-04-13|1036.20
#2015-04-14|1034.01
#2015-04-15|1044.47
#2015-04-16|1039.35
#2015-04-17|1025.38
#2015-04-20|1032.43
#2015-04-21|1029.68
#2015-04-22|1031.25
#2015-04-23|1030.84
#2015-04-24|1022.94
#2015-04-27|1026.65
#2015-04-28|1025.95
#2015-04-29|1023.26
#2015-04-30|1011.90
#2015-05-01|1021.94
#2015-05-04|1026.14
#2015-05-05|1012.12
#2015-05-06|1009.24
#2015-05-07|1011.79
#2015-05-08|1025.96
#2015-05-11|1027.96
#2015-05-12|1029.87
#2015-05-13|1042.26
#2015-05-14|1051.04
#2015-05-15|1049.56
#2015-05-18|1053.95
#2015-05-19|1049.24
#2015-05-20|1047.81
#2015-05-21|1056.32
#2015-05-22|1057.88
#2015-05-25| .
#2015-05-26|1044.96
#2015-05-27|1052.48
#2015-05-28|1051.03
#2015-05-29|1040.39
#2015-06-01|1039.91
#2015-06-02|1045.29
#2015-06-03|1051.02
#2015-06-04|1034.03
#2015-06-05|1038.06
#2015-06-08|1033.06
#2015-06-09|1033.26
#2015-06-10|1044.62
#2015-06-11|1048.20
#2015-06-12|1039.51
#2015-06-15|1028.67
#2015-06-16|1031.03
#2015-06-17|1031.27
#2015-06-18|1042.15
#2015-06-19|1035.87
#2015-06-22|1041.79
#2015-06-23|1036.97
#2015-06-24|1029.17
#2015-06-25|1021.59
#2015-06-26|1023.46
#2015-06-29|1001.15
#2015-06-30|1004.25
#2015-07-01|1009.53
#2015-07-02|1013.39
#2015-07-03| .
#2015-07-06|1005.52
#2015-07-07|1006.11
#2015-07-08| 981.57
#2015-07-09| 982.77
#2015-07-10| 989.61
#2015-07-13|1002.07
#2015-07-14|1006.46
#2015-07-15| 997.03
#2015-07-16|1000.55
#2015-07-17| 992.27
#2015-07-20| 994.79
#2015-07-21| 985.46
#2015-07-22| 984.69
#2015-07-23| 981.41
#2015-07-24| 966.45
#2015-07-27| 951.26
#2015-07-28| 964.70
#2015-07-29| 971.81
#2015-07-30| 977.79
#2015-07-31| 980.32
#2015-08-03| 974.42
#2015-08-04| 960.17
#2015-08-05| 960.01
#2015-08-06| 954.66
#2015-08-07| 952.37
#2015-08-10| 969.25
#2015-08-11| 943.04
#2015-08-12| 940.10
#2015-08-13| 942.63
#2015-08-14| 947.71
#2015-08-17| 957.25
#2015-08-18| 953.23
#2015-08-19| 943.25
#2015-08-20| 928.39
#2015-08-21| 905.03
#2015-08-24| 872.37
#2015-08-25| 859.66
#2015-08-26| 884.81
#2015-08-27| 909.55
#2015-08-28| 912.92
#2015-08-31| 905.03
#2015-09-01| 873.04
#2015-09-02| 888.39
#2015-09-03| 888.49
#2015-09-04| 874.49
#2015-09-07| .
#2015-09-08| 898.33
#2015-09-09| 888.63
#2015-09-10| 886.49
#2015-09-11| 887.39
#2015-09-14| 879.58
#2015-09-15| 890.87
#2015-09-16| 903.63
#2015-09-17| 903.07
#2015-09-18| 879.89
#2015-09-21| 876.20
#2015-09-22| 861.50
#2015-09-23| 851.61
#2015-09-24| 846.91
#2015-09-25| 847.28
#2015-09-28| 831.34
#2015-09-29| 837.20
#2015-09-30| 853.91
#2015-10-01| 842.58
#2015-10-02| 862.70
#2015-10-05| 886.19
#2015-10-06| 884.78
#2015-10-07| 895.06
#2015-10-08| 909.05
#2015-10-09| 908.37
#2015-10-12| 906.04
#2015-10-13| 896.76
#2015-10-14| 890.41
#2015-10-15| 901.67
#2015-10-16| 892.42
#2015-10-19| 894.78
#2015-10-20| 898.73
#2015-10-21| 894.26
#2015-10-22| 913.28
#2015-10-23| 924.76
#2015-10-26| 926.97
#2015-10-27| 915.68
#2015-10-28| 930.80
#2015-10-29| 930.40
#2015-10-30| 940.26
#2015-11-02| 957.25
#2015-11-03| 960.09
#2015-11-04| 962.32
#2015-11-05| 957.70
#2015-11-06| 959.89
#2015-11-09| 951.62
#2015-11-10| 948.06
#2015-11-11| 948.58
#2015-11-12| 927.95
#2015-11-13| 923.16
#2015-11-16| 941.60
#2015-11-17| 942.03
#2015-11-18| 966.24
#2015-11-19| 963.31
#2015-11-20| 968.30
#2015-11-23| 970.83
#2015-11-24| 974.70
#2015-11-25| 980.55
#2015-11-26| .
#2015-11-27| 986.21
#2015-11-30| 982.32
#2015-12-01| 975.67
#2015-12-02| 963.86
#2015-12-03| 953.42
#2015-12-04| 965.92
#2015-12-07| 957.14
#2015-12-08| 944.99
#2015-12-09| 939.92
#2015-12-10| 942.69
#2015-12-11| 922.52
#2015-12-14| 919.59
#2015-12-15| 924.52
#2015-12-16| 939.92
#2015-12-17| 924.73
#2015-12-18| 911.18
#2015-12-21| 924.55
#2015-12-22| 938.71
#2015-12-23| 956.62
#2015-12-24| 957.74
#2015-12-25| .
#2015-12-28| 955.65
#2015-12-29| 963.32
#2015-12-30| 958.09
#2015-12-31| 948.98
#2016-01-01| .
#2016-01-04| 931.18
#2016-01-05| 927.74
#2016-01-06| 911.59
#2016-01-07| 876.63
#2016-01-08| 866.14
#2016-01-11| 857.39
#2016-01-12| 868.01
#2016-01-13| 844.25
#2016-01-14| 852.60
#2016-01-15| 840.55
#2016-01-18| .
#2016-01-19| 839.04
#2016-01-20| 834.94
#2016-01-21| 832.60
#2016-01-22| 847.71
#2016-01-25| 833.30
#2016-01-26| 845.08
#2016-01-27| 840.29
#2016-01-28| 839.73
#2016-01-29| 865.78
#2016-02-01| 853.97
#2016-02-02| 839.09
#2016-02-03| 842.64
#2016-02-04| 855.53
#2016-02-05| 838.48
#2016-02-08| 826.75
#2016-02-09| 830.33
#2016-02-10| 834.57
#2016-02-11| 826.92
#2016-02-12| 842.31
#2016-02-15| .
#2016-02-16| 861.33
#2016-02-17| 879.73
#2016-02-18| 882.38
#2016-02-19| 885.15
#2016-02-22| 899.06
#2016-02-23| 885.55
#2016-02-24| 886.57
#2016-02-25| 888.71
#2016-02-26| 894.84
#2016-02-29| 887.98
#2016-03-01| 913.05
#2016-03-02| 921.12
#2016-03-03| 927.49
#2016-03-04| 931.98
#2016-03-07| 937.99
#2016-03-08| 919.15
#2016-03-09| 914.50
#2016-03-10| 913.50
#2016-03-11| 930.53
#2016-03-14| 931.09
#2016-03-15| 922.94
#2016-03-16| 934.24
#2016-03-17| 958.30
#2016-03-18| 968.77
#2016-03-21| 966.92
#2016-03-22| 969.86
#2016-03-23| 958.34
#2016-03-24| 957.30
#2016-03-25| .
#2016-03-28| 958.39
#2016-03-29| 969.98
#2016-03-30| 969.53
#2016-03-31| 969.55
#2016-04-01| 977.02
#2016-04-04| 964.90
#2016-04-05| 951.17
#2016-04-06| 956.97
#2016-04-07| 945.28
#2016-04-08| 955.54
#2016-04-11| 953.98
#2016-04-12| 960.94
#2016-04-13| 980.49
#2016-04-14| 974.75
#2016-04-15| 975.16
#2016-04-18| 977.15
#2016-04-19| 980.33
#2016-04-20| 976.98
#2016-04-21| 979.60
#2016-04-22| 983.15
#2016-04-25| 978.71
#2016-04-26| 986.50
#2016-04-27| 989.76
#2016-04-28| 962.23
#2016-04-29| 954.40
#2016-05-02| 963.72
#2016-05-03| 957.06
#2016-05-04| 937.85
#2016-05-05| 940.68
#2016-05-06| 947.09
#2016-05-09| 939.39
#2016-05-10| 950.65
#2016-05-11| 945.36
#2016-05-12| 947.98
#2016-05-13| 937.08
#2016-05-16| 949.08
#2016-05-17| 948.51
#2016-05-18| 943.35
#2016-05-19| 936.35
#2016-05-20| 952.07
#2016-05-23| 946.16
#2016-05-24| 958.33
#2016-05-25| 966.19
#2016-05-26| 965.27
#2016-05-27| 973.61
#2016-05-30| .
#2016-05-31| 973.63
#2016-06-01| 976.03
#2016-06-02| 979.04
#2016-06-03| 977.95
#2016-06-06| 990.12
#2016-06-07| 990.12
#2016-06-08| 995.17
#2016-06-09| 991.56
#2016-06-10| 977.52
#2016-06-13| 962.83
#2016-06-14| 963.39
#2016-06-15| 962.82
#2016-06-16| 964.91
#2016-06-17| 964.51
#2016-06-20| 979.70
#2016-06-21| 976.42
#2016-06-22| 973.89
#2016-06-23| 991.72
#2016-06-24| 942.30
#2016-06-27| 909.20
#2016-06-28| 922.67
#2016-06-29| 934.76
#2016-06-30| 952.68
#2016-07-01| 954.96
#2016-07-04| .
#2016-07-05| 936.27
#2016-07-06| 941.78
#2016-07-07| 947.07
#2016-07-08| 964.85
#2016-07-11| 968.77
#2016-07-12| 982.71
#2016-07-13| 982.39
#2016-07-14| 991.73
#2016-07-15| 993.42
#2016-07-18| 993.58
#2016-07-19| 995.83
#2016-07-20|1002.19
#2016-07-21| 993.87
#2016-07-22| 998.07
#2016-07-25| 985.89
#2016-07-26| 998.16
#2016-07-27|1002.96
#2016-07-28|1001.32
#2016-07-29|1007.11
#2016-08-01|1007.10
#2016-08-02| 983.08
#2016-08-03| 986.24
#2016-08-04| 985.83
#2016-08-05| 996.19
#2016-08-08|1000.15
#2016-08-09|1003.15
#2016-08-10|1002.02
#2016-08-11|1010.90
#2016-08-12|1009.35
#2016-08-15|1019.32
#2016-08-16|1016.17
#2016-08-17|1016.10
#2016-08-18|1013.99
#2016-08-19|1014.35
#2016-08-22|1012.94
#2016-08-23|1022.00
#2016-08-24|1013.70
#2016-08-25|1018.37
#2016-08-26|1018.12
#2016-08-29|1020.36
#2016-08-30|1016.24
#2016-08-31|1007.18
#2016-09-01|1010.43
#2016-09-02|1013.54
#2016-09-05| .
#2016-09-06|1009.48
#2016-09-07|1012.19
#2016-09-08|1010.12
#2016-09-09| 977.08
#2016-09-12| 995.68
#2016-09-13| 981.47
#2016-09-14| 979.24
#2016-09-15| 990.44
#2016-09-16| 981.19
#2016-09-19| 986.84
#2016-09-20| 986.84
#2016-09-21| 998.24
#2016-09-22|1016.70
#2016-09-23|1007.70
#2016-09-26|1000.56
#2016-09-27|1008.40
#2016-09-28|1020.55
#2016-09-29|1012.54
#2016-09-30|1031.71
#2016-10-03|1024.91
#2016-10-04|1019.70
#2016-10-05|1027.88
#2016-10-06|1027.98
#2016-10-07|1019.11
#2016-10-10|1015.55
#2016-10-11| 992.51
#2016-10-12| 987.17
#2016-10-13| 981.62
#2016-10-14| 979.55
#2016-10-17| 978.06
#2016-10-18| 982.53
#2016-10-19| 988.13
#2016-10-20| 988.64
#2016-10-21| 984.19
#2016-10-24| 989.86
#2016-10-25| 975.22
#2016-10-26| 974.49
#2016-10-27| 968.81
#2016-10-28| 969.02
#2016-10-31| 978.75
#2016-11-01| 978.48
#2016-11-02| 963.01
#2016-11-03| 962.11
#2016-11-04| 967.69
#2016-11-07| 992.03
#2016-11-08| 999.12
#2016-11-09|1018.49
#2016-11-10|1039.27
#2016-11-11|1036.44
#2016-11-14|1037.81
#2016-11-15|1045.89
#2016-11-16|1039.80
#2016-11-17|1038.55
#2016-11-18|1029.72
#2016-11-21|1034.62
#2016-11-22|1036.89
#2016-11-23|1047.02
#2016-11-24| .
#2016-11-25|1049.31
#2016-11-28|1034.04
#2016-11-29|1034.53
#2016-11-30|1043.61
#2016-12-01|1043.21
#2016-12-02|1042.12
#2016-12-05|1051.58
#2016-12-06|1058.27
#2016-12-07|1075.85
#2016-12-08|1078.14
#2016-12-09|1080.30
#2016-12-12|1076.59
#2016-12-13|1081.12
#2016-12-14|1070.72
#2016-12-15|1075.44
#2016-12-16|1066.75
#2016-12-19|1068.47
#2016-12-20|1080.51
#2016-12-21|1075.99
#2016-12-22|1073.94
#2016-12-23|1076.30
#2016-12-26| .
#2016-12-27|1082.54
#2016-12-28|1065.41
#2016-12-29|1064.55
#2016-12-30|1060.16
#2017-01-02| .
#2017-01-03|1074.40
#2017-01-04|1080.85
#2017-01-05|1070.60
#2017-01-06|1080.82
#2017-01-09|1079.19
#2017-01-10|1085.01
#2017-01-11|1095.75
#2017-01-12|1091.10
#2017-01-13|1095.10
#2017-01-16| .
#2017-01-17|1080.88
#2017-01-18|1089.31
#2017-01-19|1089.43
#2017-01-20|1092.92
#2017-01-23|1088.01
#2017-01-24|1100.55
#2017-01-25|1120.08
#2017-01-26|1115.72
#2017-01-27|1116.38
#2017-01-30|1107.80
#2017-01-31|1112.47
#2017-02-01|1116.07
#2017-02-02|1115.20
#2017-02-03|1129.19
#2017-02-06|1127.60
#2017-02-07|1144.54
#2017-02-08|1148.38
#2017-02-09|1165.51
#2017-02-10|1171.65
#2017-02-13|1178.79
#2017-02-14|1177.49
#2017-02-15|1186.13
#2017-02-16|1178.24
#2017-02-17|1181.20
#2017-02-20| .
#2017-02-21|1186.38
#2017-02-22|1184.08
#2017-02-23|1174.62
#2017-02-24|1176.84
#2017-02-27|1176.71
#2017-02-28|1168.79
#2017-03-01|1189.30
#2017-03-02|1179.41
#2017-03-03|1183.77
#2017-03-06|1177.72
#2017-03-07|1175.90
#2017-03-08|1173.69
#2017-03-09|1170.28
#2017-03-10|1178.11
#2017-03-13|1183.88
#2017-03-14|1174.33
#2017-03-15|1196.11
#2017-03-16|1189.29
#2017-03-17|1193.55
#2017-03-20|1188.55
#2017-03-21|1166.08
#2017-03-22|1171.06
#2017-03-23|1172.47
#2017-03-24|1168.96
#2017-03-27|1169.63
#2017-03-28|1181.90
#2017-03-29|1182.26
#2017-03-30|1187.43
#2017-03-31|1185.29
#2017-04-03|1181.90
#2017-04-04|1177.33
#2017-04-05|1174.19
#2017-04-06|1183.00
#2017-04-07|1178.91
#2017-04-10|1179.84
#2017-04-11|1178.82
#2017-04-12|1161.35
#2017-04-13|1152.44
#2017-04-14| .
#2017-04-17|1168.22
#2017-04-18|1166.67
#2017-04-19|1171.63
#2017-04-20|1183.67
#2017-04-21|1181.73
#2017-04-24|1207.95
#2017-04-25|1223.74
#2017-04-26|1222.35
#2017-04-27|1227.44
#2017-04-28|1227.41
#2017-05-01|1230.87
#2017-05-02|1231.45
#2017-05-03|1230.75
#2017-05-04|1230.46
#2017-05-05|1247.07
#2017-05-08|1242.70
#2017-05-09|1249.63
#2017-05-10|1257.41
#2017-05-11|1254.79
#2017-05-12|1249.50
#2017-05-15|1262.55
#2017-05-16|1267.99
#2017-05-17|1243.05
#2017-05-18|1245.73
#2017-05-19|1259.60
#2017-05-22|1269.03
#2017-05-23|1275.44
#2017-05-24|1282.14
#2017-05-25|1284.20
#2017-05-26|1283.51
#2017-05-29| .
#2017-05-30|1288.17
#2017-05-31|1286.72
#2017-06-01|1298.95
#2017-06-02|1306.21
#2017-06-05|1302.80
#2017-06-06|1300.34
#2017-06-07|1298.27
#2017-06-08|1310.10
#2017-06-09|1305.32
#2017-06-12|1293.92
#2017-06-13|1298.84
#2017-06-14|1291.46
#2017-06-15|1293.52
#2017-06-16|1302.43
#2017-06-19|1324.55
#2017-06-20|1307.94
#2017-06-21|1297.33
#2017-06-22|1296.58
#2017-06-23|1298.23
#2017-06-26|1296.87
#2017-06-27|1283.39
#2017-06-28|1295.88
#2017-06-29|1277.68
#2017-06-30|1290.60
#2017-07-03|1295.13
#2017-07-04| .
#2017-07-05|1297.58
#2017-07-06|1289.78
#2017-07-07|1305.59
#2017-07-10|1311.22
#2017-07-11|1312.86
#2017-07-12|1327.16
#2017-07-13|1327.81
#2017-07-14|1335.47
#2017-07-17|1337.74
#2017-07-18|1326.37
#2017-07-19|1336.44
#2017-07-20|1332.53
#2017-07-21|1333.03
#2017-07-24|1341.84
#2017-07-25|1342.13
#2017-07-26|1331.46
#2017-07-27|1327.22
#2017-07-28|1319.89
#2017-07-31|1317.05
#2017-08-01|1336.33
#2017-08-02|1330.62
#2017-08-03|1329.01
#2017-08-04|1328.33
#2017-08-07|1336.28
#2017-08-08|1331.27
#2017-08-09|1325.72
#2017-08-10|1302.25
#2017-08-11|1307.58
#2017-08-14|1323.10
#2017-08-15|1322.54
#2017-08-16|1331.05
#2017-08-17|1306.90
#2017-08-18|1305.99
#2017-08-21|1305.61
#2017-08-22|1325.40
#2017-08-23|1318.35
#2017-08-24|1317.25
#2017-08-25|1322.24
#2017-08-28|1326.16
#2017-08-29|1324.31
#2017-08-30|1335.77
#2017-08-31|1347.42
#2017-09-01|1344.22
#2017-09-04| .
#2017-09-05|1337.01
#2017-09-06|1347.72
#2017-09-07|1354.19
#2017-09-08|1358.32
#2017-09-11|1378.09
#2017-09-12|1387.76
#2017-09-13|1383.81
#2017-09-14|1390.06
#2017-09-15|1397.58
#2017-09-18|1410.92
#2017-09-19|1413.79
#2017-09-20|1418.73
#2017-09-21|1413.10
#2017-09-22|1414.60
#2017-09-25|1401.31
#2017-09-26|1394.48
#2017-09-27|1403.43
#2017-09-28|1397.15
#2017-09-29|1401.00
#2017-10-02|1416.36
#2017-10-03|1424.68
#2017-10-04|1434.64
#2017-10-05|1434.84
#2017-10-06|1437.05
#2017-10-09|1439.63
#2017-10-10|1440.16
#2017-10-11|1442.02
#2017-10-12|1452.02
#2017-10-13|1449.42
#2017-10-16|1457.62
#2017-10-17|1461.00
#2017-10-18|1464.36
#2017-10-19|1463.90
#2017-10-20|1476.36
#2017-10-23|1476.84
#2017-10-24|1484.39
#2017-10-25|1481.13
#2017-10-26|1488.99
#2017-10-27|1502.32
#2017-10-30|1488.66
#2017-10-31|1481.18
#2017-11-01|1474.92
#2017-11-02|1469.61
#2017-11-03|1474.96
#2017-11-06|1484.01
#2017-11-07|1474.58
#2017-11-08|1474.79
#2017-11-09|1462.43
#2017-11-10|1466.49
#2017-11-13|1466.91
#2017-11-14|1466.17
#2017-11-15|1455.41
#2017-11-16|1468.26
#2017-11-17|1476.45
#2017-11-20|1488.72
#2017-11-21|1498.16
#2017-11-22|1498.56
#2017-11-23| .
#2017-11-24|1503.31
#2017-11-27|1502.91
#2017-11-28|1526.74
#2017-11-29|1497.73
#2017-11-30|1515.22
#2017-12-01|1502.32
#2017-12-04|1469.88
#2017-12-05|1463.85
#2017-12-06|1462.86
#2017-12-07|1480.24
#2017-12-08|1491.81
#2017-12-11|1484.38
#2017-12-12|1487.04
#2017-12-13|1488.55
#2017-12-14|1476.05
#2017-12-15|1488.75
#2017-12-18|1509.80
#2017-12-19|1510.39
#2017-12-20|1510.29
#2017-12-21|1508.99
#2017-12-22|1508.18
#2017-12-25| .
#2017-12-26|1502.35
#2017-12-27|1505.82
#2017-12-28|1512.19
#2017-12-29|1502.95
#2018-01-01| .
#2018-01-02|1521.01
#2018-01-03|1546.08
#2018-01-04|1553.07
#2018-01-05|1571.21
#2018-01-08|1581.76
#2018-01-09|1592.26
#2018-01-10|1583.93
#2018-01-11|1601.84
#2018-01-12|1615.08
#2018-01-15| .
#2018-01-16|1607.77
#2018-01-17|1626.86
#2018-01-18|1627.09
#2018-01-19|1635.96
#2018-01-22|1633.73
#2018-01-23|1634.58
#2018-01-24|1625.08
#2018-01-25|1628.01
#2018-01-26|1647.93
#2018-01-29|1634.69
#2018-01-30|1615.41
#2018-01-31|1613.16
#2018-02-01|1619.91
#2018-02-02|1591.55
#2018-02-05|1519.60
#2018-02-06|1536.18
#2018-02-07|1528.65
#2018-02-08|1461.57
#2018-02-09|1485.18
#2018-02-12|1516.72
#2018-02-13|1518.84
#2018-02-14|1545.32
#2018-02-15|1567.98
#2018-02-16|1564.56
#2018-02-19| .
#2018-02-20|1548.35
#2018-02-21|1558.95
#2018-02-22|1558.55
#2018-02-23|1569.05
#2018-02-26|1588.06
#2018-02-27|1568.30
#2018-02-28|1544.43
#2018-03-01|1516.08
#2018-03-02|1519.77
#2018-03-05|1531.36
#2018-03-06|1546.18
#2018-03-07|1557.33
#2018-03-08|1560.53
#2018-03-09|1596.05
#2018-03-12|1593.05
#2018-03-13|1583.87
#2018-03-14|1573.56
#2018-03-15|1575.11
#2018-03-16|1588.30
#2018-03-19|1565.46
#2018-03-20|1577.24
#2018-03-21|1578.63
#2018-03-22|1527.44
#2018-03-23|1491.22
#2018-03-26|1537.01
#2018-03-27|1502.91
#2018-03-28|1489.18
#2018-03-29|1514.86
#2018-03-30| .
#2018-04-02|1473.55
#2018-04-03|1495.95
#2018-04-04|1498.14
#2018-04-05|1504.15
#2018-04-06|1457.88
#2018-04-09|1464.37
#2018-04-10|1495.86
#2018-04-11|1487.62
#2018-04-12|1505.51
#2018-04-13|1504.48
#2018-04-16|1514.56
#2018-04-17|1533.47
#2018-04-18|1547.59
#2018-04-19|1533.13
#2018-04-20|1529.63
#2018-04-23|1517.79
#2018-04-24|1477.43
#2018-04-25|1473.09
#2018-04-26|1469.27
#2018-04-27|1458.38
#2018-04-30|1441.79
#2018-05-01|1464.41
#2018-05-02|1447.59
#2018-05-03|1453.49
#2018-05-04|1469.52
#2018-05-07|1481.74
#2018-05-08|1493.20
#2018-05-09|1516.58
#2018-05-10|1532.69
#2018-05-11|1536.33
#2018-05-14|1537.23
#2018-05-15|1511.04
#2018-05-16|1514.63
#2018-05-17|1521.38
#2018-05-18|1520.86
#2018-05-21|1539.93
#2018-05-22|1530.17
#2018-05-23|1525.78
#2018-05-24|1529.83
#2018-05-25|1517.63
#2018-05-28| .
#2018-05-29|1496.52
#2018-05-30|1506.65
#2018-05-31|1494.90
#2018-06-01|1516.99
#2018-06-04|1526.33
#2018-06-05|1541.50
#2018-06-06|1559.55
#2018-06-07|1554.41
#2018-06-08|1558.35
#2018-06-11|1556.48
#2018-06-12|1559.57
#2018-06-13|1550.73
#2018-06-14|1549.54
#2018-06-15|1544.31
#2018-06-18|1536.69
#2018-06-19|1509.01
#2018-06-20|1508.66
#2018-06-21|1493.16
#2018-06-22|1493.59
#2018-06-25|1464.25
#2018-06-26|1468.40
#2018-06-27|1451.25
#2018-06-28|1455.57
#2018-06-29|1470.00
#2018-07-02|1471.27
#2018-07-03|1465.84
#2018-07-04| .
#2018-07-05|1479.24
#2018-07-06|1485.64
#2018-07-09|1510.43
#2018-07-10|1518.42
#2018-07-11|1483.38
#2018-07-12|1507.14
#2018-07-13|1511.95
#2018-07-16|1496.60
#2018-07-17|1506.14
#2018-07-18|1513.77
#2018-07-19|1519.04
#2018-07-20|1513.53
#2018-07-23|1499.12
#2018-07-24|1509.33
#2018-07-25|1535.32
#2018-07-26|1564.55
#2018-07-27|1544.87
#2018-07-30|1520.19
#2018-07-31|1536.76
#2018-08-01|1527.75
#2018-08-02|1548.03
#2018-08-03|1548.93
#2018-08-06|1552.17
#2018-08-07|1589.18
#2018-08-08|1573.90
#2018-08-09|1567.72
#2018-08-10|1558.71
#2018-08-13|1551.90
#2018-08-14|1564.99
#2018-08-15|1546.97
#2018-08-16|1560.86
#2018-08-17|1567.13
#2018-08-20|1574.87
#2018-08-21|1589.80
#2018-08-22|1584.05
#2018-08-23|1581.20
#2018-08-24|1583.97
#2018-08-27|1600.24
#2018-08-28|1606.01
#2018-08-29|1612.12
#2018-08-30|1608.06
#2018-08-31|1616.73
#2018-09-03| .
#2018-09-04|1609.88
#2018-09-05|1614.45
#2018-09-06|1609.70
#2018-09-07|1608.55
#2018-09-10|1623.24
#2018-09-11|1622.70
#2018-09-12|1632.37
#2018-09-13|1652.72
#2018-09-14|1653.12
#2018-09-17|1644.21
#2018-09-18|1652.28
#2018-09-19|1648.25
#2018-09-20|1663.09
#2018-09-21|1660.79
#2018-09-24|1645.64
#2018-09-25|1642.98
#2018-09-26|1630.33
#2018-09-27|1632.30
#2018-09-28|1631.57
#2018-10-01|1642.11
#2018-10-02|1640.23
#2018-10-03|1647.27
#2018-10-04|1627.96
#2018-10-05|1600.65
#2018-10-08|1585.93
#2018-10-09|1568.14
#2018-10-10|1506.73
#2018-10-11|1469.32
#2018-10-12|1496.38
#2018-10-15|1487.76
#2018-10-16|1535.59
#2018-10-17|1535.49
#2018-10-18|1504.04
#2018-10-19|1485.27
#2018-10-22|1481.51
#2018-10-23|1447.54
#2018-10-24|1395.00
#2018-10-25|1419.12
#2018-10-26|1435.46
#2018-10-29|1411.60
#2018-10-30|1445.87
#2018-10-31|1453.67
#2018-11-01|1487.94
#2018-11-02|1495.65
#2018-11-05|1497.62
#2018-11-06|1511.66
#2018-11-07|1534.27
#2018-11-08|1531.83
#2018-11-09|1516.03
#2018-11-12|1472.58
#2018-11-13|1470.35
#2018-11-14|1464.35
#2018-11-15|1498.42
#2018-11-16|1507.59
#2018-11-19|1467.52
#2018-11-20|1460.49
#2018-11-21|1473.55
#2018-11-22| .
#2018-11-23|1465.84
#2018-11-26|1485.98
#2018-11-27|1484.20
#2018-11-28|1528.15
#2018-11-29|1523.79
#2018-11-30|1537.52
#2018-12-03|1574.04
#2018-12-04|1506.70
#2018-12-05| .
#2018-12-06|1484.62
#2018-12-07|1450.54
#2018-12-10|1451.38
#2018-12-11|1448.92
#2018-12-12|1458.61
#2018-12-13|1443.20
#2018-12-14|1422.08
#2018-12-17|1383.06
#2018-12-18|1385.50
#2018-12-19|1364.32
#2018-12-20|1334.25
#2018-12-21|1309.56
#2018-12-24|1277.02
#2018-12-25| .
#2018-12-26|1343.73
#2018-12-27|1365.18
#2018-12-28|1359.87
#2018-12-31|1381.73
#2019-01-01| .
#2019-01-02|1369.20
#2019-01-03|1315.69
#2019-01-04|1362.25
#2019-01-07|1379.68
#2019-01-08|1402.98
#2019-01-09|1425.11
#2019-01-10|1444.17
#2019-01-11|1444.10
#2019-01-14|1436.16
#2019-01-15|1440.14
#2019-01-16|1443.29
#2019-01-17|1459.99
#2019-01-18|1490.13
#2019-01-21| .
#2019-01-22|1460.09
#2019-01-23|1459.64
#2019-01-24|1480.07
#2019-01-25|1502.06
#2019-01-28|1483.66
#2019-01-29|1496.48
#2019-01-30|1527.01
#2019-01-31|1530.56
#2019-02-01|1552.11
#2019-02-04|1560.60
#2019-02-05|1570.54
#2019-02-06|1580.14
#2019-02-07|1562.43
#2019-02-08|1573.16
#2019-02-11|1581.55
#2019-02-12|1611.02
#2019-02-13|1619.13
#2019-02-14|1608.23
#2019-02-15|1638.50
#2019-02-18| .
#2019-02-19|1634.89
#2019-02-20|1646.62
#2019-02-21|1641.92
#2019-02-22|1658.26
#2019-02-25|1672.76
#2019-02-26|1663.46
#2019-02-27|1673.20
#2019-02-28|1666.61
#2019-03-01|1683.82
#2019-03-04|1673.01
#2019-03-05|1667.22
#2019-03-06|1656.37
#2019-03-07|1646.67
#2019-03-08|1635.71
#2019-03-11|1663.08
#2019-03-12|1666.81
#2019-03-13|1676.43
#2019-03-14|1675.11
#2019-03-15|1683.74
#2019-03-18|1695.44
#2019-03-19|1697.62
#2019-03-20|1691.75
#2019-03-21|1718.66
#2019-03-22|1662.00
#2019-03-25|1664.74
#2019-03-26|1685.03
#2019-03-27|1673.28
#2019-03-28|1689.30
#2019-03-29|1708.10
#2019-04-01|1740.44
#2019-04-02|1737.93
#2019-04-03|1749.16
#2019-04-04|1741.30
#2019-04-05|1750.25
#2019-04-08|1758.38
#2019-04-09|1744.79
#2019-04-10|1754.02
#2019-04-11|1761.29
#2019-04-12|1776.15
#2019-04-15|1770.11
#2019-04-16|1759.29
#2019-04-17|1742.30
#2019-04-18|1755.50
#2019-04-19| .
#2019-04-22|1755.76
#2019-04-23|1750.15
#2019-04-24|1746.50
#2019-04-25|1728.26
#2019-04-26|1737.81
#2019-04-29|1736.78
#2019-04-30|1735.20
#2019-05-01|1708.96
#2019-05-02|1721.81
#2019-05-03|1741.39
#2019-05-06|1727.16
#2019-05-07|1686.42
#2019-05-08|1680.38
#2019-05-09|1678.25
#2019-05-10|1679.27
#2019-05-13|1617.75
#2019-05-14|1642.55
#2019-05-15|1624.05
#2019-05-16|1643.97
#2019-05-17|1617.12
#2019-05-20|1587.81
#2019-05-21|1607.08
#2019-05-22|1601.47
#2019-05-23|1576.85
#2019-05-24|1579.11
#2019-05-27| .
#2019-05-28|1560.07
#2019-05-29|1551.09
#2019-05-30|1565.80
#2019-05-31|1545.87
#2019-06-03|1548.79
#2019-06-04|1587.52
#2019-06-05|1609.45
#2019-06-06|1615.87
#2019-06-07|1643.35
#2019-06-10|1663.22
#2019-06-11|1654.70
#2019-06-12|1647.87
#2019-06-13|1651.32
#2019-06-14|1637.86
#2019-06-17|1636.35
#2019-06-18|1671.25
#2019-06-19|1677.06
#2019-06-20|1701.55
#2019-06-21|1696.96
#2019-06-24|1694.63
#2019-06-25|1687.43
#2019-06-26|1695.47
#2019-06-27|1707.93
#2019-06-28|1733.01
#2019-07-01|1753.70
#2019-07-02|1746.24
#2019-07-03|1763.46
#2019-07-04| .
#2019-07-05|1745.40
#2019-07-08|1721.04
#2019-07-09|1719.64
#2019-07-10|1711.70
#2019-07-11|1705.13
#2019-07-12|1721.07
#2019-07-15|1710.43
#2019-07-16|1711.73
#2019-07-17|1688.79
#2019-07-18|1682.83
#2019-07-19|1677.06
#2019-07-22|1680.80
#2019-07-23|1703.43
#2019-07-24|1715.11
#2019-07-25|1697.36
#2019-07-26|1688.95
#2019-07-29|1682.87
#2019-07-30|1701.52
#2019-07-31|1663.67
#2019-08-01|1638.01
#2019-08-02|1604.03
#2019-08-05|1555.50
#2019-08-06|1590.78
#2019-08-07|1580.50
#2019-08-08|1621.30
#2019-08-09|1594.40
#2019-08-12|1565.62
#2019-08-13|1593.35
#2019-08-14|1536.76
#2019-08-15|1546.83
#2019-08-16|1580.39
#2019-08-19|1602.40
#2019-08-20|1585.87
#2019-08-21|1601.90
#2019-08-22|1608.00
#2019-08-23|1560.84
#2019-08-26|1563.60
#2019-08-27|1566.37
#2019-08-28|1580.00
#2019-08-29|1612.66
#2019-08-30|1617.57
#2019-09-02| .
#2019-09-03|1587.96
#2019-09-04|1613.95
#2019-09-05|1666.37
#2019-09-06|1668.18
#2019-09-09|1663.75
#2019-09-10|1674.45
#2019-09-11|1696.26
#2019-09-12|1701.75
#2019-09-13|1715.87
#2019-09-16|1708.30
#2019-09-17|1708.59
#2019-09-18|1706.66
#2019-09-19|1703.98
#2019-09-20|1696.08
#2019-09-23|1695.40
#2019-09-24|1670.97
#2019-09-25|1683.03
#2019-09-26|1680.39
#2019-09-27|1688.06
#2019-09-30|1701.10
#2019-10-01|1660.93
#2019-10-02|1626.81
#2019-10-03|1642.95
#2019-10-04|1669.76
#2019-10-07|1652.58
#2019-10-08|1598.89
#2019-10-09|1618.94
#2019-10-10|1631.69
#2019-10-11|1661.80
#2019-10-14|1654.36
#2019-10-15|1671.76
#2019-10-16|1657.20
#2019-10-17|1676.42
#2019-10-18|1679.01
#2019-10-21|1696.67
#2019-10-22|1695.16
#2019-10-23|1700.59
#2019-10-24|1694.17
#2019-10-25|1713.29
#2019-10-28|1724.19
#2019-10-29|1730.26
#2019-10-30|1731.01
#2019-10-31|1718.06
#2019-11-01|1750.40
#2019-11-04|1770.77
#2019-11-05|1771.74
#2019-11-06|1766.42
#2019-11-07|1768.44
#2019-11-08|1768.43
#2019-11-11|1764.49
#2019-11-12|1772.52
#2019-11-13|1772.81
#2019-11-14|1768.53
#2019-11-15|1787.40
#2019-11-18|1768.11
#2019-11-19|1791.28
#2019-11-20|1784.94
#2019-11-21|1783.67
#2019-11-22|1786.44
#2019-11-25|1809.01
#2019-11-26|1816.37
#2019-11-27|1829.29
#2019-11-28|1829.29
#2019-11-29|1812.46
#2019-12-02|1794.01
#2019-12-03|1778.69
#2019-12-04|1793.41
#2019-12-05|1795.13
#2019-12-06|1819.43
#2019-12-09|1809.71
#2019-12-10|1809.57
#2019-12-11|1826.71
#2019-12-12|1855.03
#2019-12-13|1848.50
#2019-12-16|1853.59
#2019-12-17|1850.08
#2019-12-18|1841.16
#2019-12-19|1853.12
#2019-12-20|1857.26
#2019-12-23|1867.20
#2019-12-24|1859.78
#2019-12-25| .
#2019-12-26|1865.77
#2019-12-27|1866.53
#2019-12-30|1860.12
#2019-12-31|1861.06
#2020-01-01| .
#2020-01-02|1889.04
#2020-01-03|1864.89
#2020-01-06|1864.07
#2020-01-07|1870.84
#2020-01-08|1872.16
#2020-01-09|1887.55
#2020-01-10|1879.89
#2020-01-13|1892.44
#2020-01-14|1893.50
#2020-01-15|1892.20
#2020-01-16|1917.38
#2020-01-17|1930.28
#2020-01-20| .
#2020-01-21|1924.05
#2020-01-22|1922.46
#2020-01-23|1923.47
#2020-01-24|1904.14
#2020-01-27|1853.15
#2020-01-28|1872.77
#2020-01-29|1859.18
#2020-01-30|1847.81
#2020-01-31|1802.96
#2020-02-03|1815.73
#2020-02-04|1841.01
#2020-02-05|1867.57
#2020-02-06|1861.40
#2020-02-07|1834.79
#2020-02-10|1844.28
#2020-02-11|1855.71
#2020-02-12|1879.51
#2020-02-13|1853.96
#2020-02-14|1858.43
#2020-02-17| .
#2020-02-18|1832.05
#2020-02-19|1844.48
#2020-02-20|1839.07
#2020-02-21|1829.53
#2020-02-24|1755.87
#2020-02-25|1706.85
#2020-02-26|1704.27
#2020-02-27|1658.01
#2020-02-28|1654.85
#2020-03-02|1714.76
#2020-03-03|1671.51
#2020-03-04|1741.64
#2020-03-05|1682.55
#2020-03-06|1651.16
#2020-03-09|1469.34
#2020-03-10|1554.45
#2020-03-11|1470.89
#2020-03-12|1329.61
#2020-03-13|1449.41
#2020-03-16|1313.97
#2020-03-17|1406.71
#2020-03-18|1333.53
#2020-03-19|1377.22
#2020-03-20|1325.63
#2020-03-23|1226.71
#2020-03-24|1357.66
#2020-03-25|1380.45
#2020-03-26|1447.61
#2020-03-27|1392.90
#2020-03-30|1443.00
#2020-03-31|1428.10
#2020-04-01|1367.58
#2020-04-02|1406.34
#2020-04-03|1374.87
#2020-04-06|1473.30
#2020-04-07|1476.66
#2020-04-08|1523.14
#2020-04-09|1530.02
#2020-04-10|1530.02
#2020-04-13|1500.01
#2020-04-14|1528.87
#2020-04-15|1485.35
#2020-04-16|1493.73
#2020-04-17|1542.97
#2020-04-20|1529.70
#2020-04-21|1481.18
#2020-04-22|1520.11
#2020-04-23|1525.92
#2020-04-24|1539.99
#2020-04-27|1580.31
#2020-04-28|1606.07
#2020-04-29|1661.83
#2020-04-30|1622.05
#2020-05-01|1563.39
#2020-05-04|1566.60
#2020-05-05|1603.77
#2020-05-06|1619.45
#2020-05-07|1642.43
#2020-05-08|1665.77
#2020-05-11|1672.26
#2020-05-12|1622.72
#2020-05-13|1593.21
#2020-05-14|1618.31
#2020-05-15|1616.99
#2020-05-18|1681.12
#2020-05-19|1668.44
#2020-05-20|1701.51
#2020-05-21|1686.79
#2020-05-22|1708.15
#2020-05-25|1708.15
#2020-05-26|1756.06
#2020-05-27|1794.61
#2020-05-28|1793.00
#2020-05-29|1803.49
#2020-06-01|1806.52
#2020-06-02|1823.64
#2020-06-03|1855.08
#2020-06-04|1846.57
#2020-06-05|1902.46
#2020-06-08|1905.25
#2020-06-09|1869.83
#2020-06-10|1856.56
#2020-06-11|1749.37
#2020-06-12|1758.60
#2020-06-15|1782.87
#2020-06-16|1811.60
#2020-06-17|1810.31
#2020-06-18|1802.01
#2020-06-19|1804.04
#2020-06-22|1805.21
#2020-06-23|1809.04
#2020-06-24|1754.53
#2020-06-25|1772.39
#2020-06-26|1741.66
#2020-06-29|1765.69
#2020-06-30|1792.47
#2020-07-01|1777.16
#2020-07-02|1792.95
#2020-07-03| .
#2020-07-06|1816.47
#2020-07-07|1791.07
#2020-07-08|1801.24
#2020-07-09|1797.28
#2020-07-10|1789.04
#2020-07-13|1786.45
#2020-07-14|1831.60
#2020-07-15|1873.81
#2020-07-16|1872.33
#2020-07-17|1891.87
#2020-07-20|1894.23
#2020-07-21|1905.06
#2020-07-22|1915.37
#2020-07-23|1922.47
#2020-07-24|1893.30
#2020-07-27|1925.90
#2020-07-28|1900.57
#2020-07-29|1938.07
#2020-07-30|1927.19
#2020-07-31|1930.71
#2020-08-03|1951.60
#2020-08-04|1935.71
#2020-08-05|1965.20
#2020-08-06|1968.54
#2020-08-07|1976.38
#2020-08-10|1980.24
#2020-08-11|1984.87
#2020-08-12|2023.71
#2020-08-13|2033.46
#2020-08-14|2016.99
#2020-08-17|2015.68
#2020-08-18|2005.43
#2020-08-19|2003.60
#2020-08-20|1986.31
#2020-08-21|1977.20
#2020-08-24|1987.50
#2020-08-25|1999.23
#2020-08-26|2014.33
#2020-08-27|1991.48
#2020-08-28|2012.71
#2020-08-31|2010.52
#2020-09-01|2030.15
#2020-09-02|2069.72
#2020-09-03|1985.60
#2020-09-04|1957.09
#2020-09-07| .
#2020-09-08|1901.74
#2020-09-09|1937.88
#2020-09-10|1914.19
#2020-09-11|1932.42
#2020-09-14|1945.01
#2020-09-15|1967.46
#2020-09-16|1968.24
#2020-09-17|1963.68
#2020-09-18|1936.12
#2020-09-21|1903.98
#2020-09-22|1918.38
#2020-09-23|1879.11
#2020-09-24|1886.14
#2020-09-25|1912.83
#2020-09-28|1941.36
#2020-09-29|1946.26
#2020-09-30|1939.36
#2020-10-01|1940.54
#2020-10-02|1945.04
#2020-10-05|1994.49
#2020-10-06|1989.18
#2020-10-07|2030.70
#2020-10-08|2044.19
#2020-10-09|2065.74
#2020-10-12|2079.45
#2020-10-13|2057.51
#2020-10-14|2055.87
#2020-10-15|2072.22
#2020-10-16|2084.35
#2020-10-19|2070.47
#2020-10-20|2074.30
#2020-10-21|2060.40
#2020-10-22|2084.63
#2020-10-23|2085.08
#2020-10-26|2043.28
#2020-10-27|2041.09
#2020-10-28|1965.05
#2020-10-29|1980.16
#2020-10-30|1967.80
#2020-11-02|2031.72
#2020-11-03|2090.80
#2020-11-04|2106.88
#2020-11-05|2168.60
#2020-11-06|2211.67
#2020-11-09|2248.34
#2020-11-10|2220.10
#2020-11-11|2245.16
#2020-11-12|2231.17
#2020-11-13|2275.15
#2020-11-16|2310.71
#2020-11-17|2290.92
#2020-11-18|2258.53
#2020-11-19|2271.13
#2020-11-20|2266.05
#2020-11-23|2271.45
#2020-11-24|2310.06
#2020-11-25|2292.40
#2020-11-26|2292.40
#2020-11-27|2302.95
#2020-11-30|2307.74
#2020-12-01|2325.96
#2020-12-02|2303.00
#2020-12-03|2297.12
#2020-12-04|2331.25
#2020-12-07|2338.43
#2020-12-08|2375.77
#2020-12-09|2357.53
#2020-12-10|2353.24
#2020-12-11|2364.20
#2020-12-14|2354.13
#2020-12-15|2371.74
#2020-12-16|2350.96
#2020-12-17|2381.40
#2020-12-18|2390.51
#2020-12-21|2393.21
#2020-12-22|2389.27
#2020-12-23|2416.35
#2020-12-24|2424.18
#2020-12-25|2424.18
#2020-12-28|2434.10
#2020-12-29|2408.20
#2020-12-30|2423.53
#2020-12-31|2435.55
#2021-01-01|2435.55
#2021-01-04|2449.90
#2021-01-05|2482.35
#2021-01-06|2540.70
#2021-01-07|2594.26
#2021-01-08|2623.90
#2021-01-11|2648.72
#2021-01-12|2616.87
#2021-01-13|2589.23
#2021-01-14|2589.23
#2021-01-15|2571.49
#2021-01-18|2571.49
#2021-01-19|2584.92
#2021-01-20|2622.36
#2021-01-21|2597.52
#2021-01-22|2575.27
#2021-01-25|2573.45
#2021-01-26|2533.63
#2021-01-27|2494.08
#2021-01-28|2502.77
#2021-01-29|2469.88
#2021-02-01|2507.23
#2021-02-02|2551.76
#2021-02-03|2538.40
#2021-02-04|2558.71
#2021-02-05|2563.14
#2021-02-08|2606.97
#2021-02-09|2623.26
#2021-02-10|2622.90
#2021-02-11|2634.86
#2021-02-12|2675.66
#2021-02-15|2675.66
#2021-02-16|2643.54
#2021-02-17|2595.84
#2021-02-18|2574.26
#2021-02-19|2576.94
#2021-02-22|2522.53
#2021-02-23|2518.84
#2021-02-24|2575.08
#2021-02-25|2513.73
#2021-02-26|2517.16
#2021-03-01|2588.13
#2021-03-02|2553.76
#2021-03-03|2504.27
#2021-03-04|2430.96
#2021-03-05|2460.36
#2021-03-08|2430.79
#2021-03-09|2450.45
#2021-03-10|2468.58
#2021-03-11|2497.92
#2021-03-12|2493.02
#2021-03-15|2536.52
#2021-03-16|2519.02
#2021-03-17|2531.87
#2021-03-18|2507.91
#2021-03-19|2504.21
#2021-03-22|2532.81
#2021-03-23|2476.78
#2021-03-24|2485.06
#2021-03-25|2506.89
#2021-03-26|2602.48
#2021-03-29|2606.54
#2021-03-30|2599.97
#2021-03-31|2626.17
#2021-04-01|2663.36
#2021-04-02|2663.36
#2021-04-05|2719.40
#2021-04-06|2712.64
#2021-04-07|2669.63
#2021-04-08|2689.93
#2021-04-09|2715.63
#2021-04-12|2718.65
#2021-04-13|2712.97
#2021-04-14|2699.37
#2021-04-15|2752.95
#2021-04-16|2761.07
#2021-04-19|2741.68
#2021-04-20|2718.95
#2021-04-21|2768.74
#2021-04-22|2766.68
#2021-04-23|2813.29
#2021-04-26|2819.60
#2021-04-27|2827.07
#2021-04-28|2816.05
#2021-04-29|2837.58
#2021-04-30|2786.23
#2021-05-03|2751.66
#2021-05-04|2729.16
#2021-05-05|2743.86
#2021-05-06|2718.71
#2021-05-07|2731.96
#2021-05-10|2685.93
#2021-05-11|2661.81
#2021-05-12|2598.73
#2021-05-13|2632.20
#2021-05-14|2669.36
#2021-05-17|2657.59
#2021-05-18|2628.79
#2021-05-19|2634.09
#2021-05-20|2677.38
#2021-05-21|2674.24
#2021-05-24|2693.47
#2021-05-25|2695.07
#2021-05-26|2698.42
#2021-05-27|2709.25
#2021-05-28|2725.68
#2021-05-31|2725.68
#2021-06-01|2727.87
#2021-06-02|2724.65
#2021-06-03|2717.46
#2021-06-04|2755.04
#2021-06-07|2729.30
#2021-06-08|2745.95
#2021-06-09|2731.58
#2021-06-10|2765.36
#2021-06-11|2771.98
#2021-06-14|2792.13
#2021-06-15|2793.93
#2021-06-16|2783.01
#2021-06-17|2783.77
#2021-06-18|2742.44
#2021-06-21|2784.61
#2021-06-22|2799.81
#2021-06-23|2789.66
#2021-06-24|2813.37
#2021-06-25|2818.81
#2021-06-28|2840.88
#2021-06-29|2862.69
#2021-06-30|2850.06
#2021-07-01|2850.53
#2021-07-02|2866.85
#2021-07-05|2866.85
#2021-07-06|2871.03
#2021-07-07|2901.19
#2021-07-08|2865.68
#2021-07-09|2909.32
#2021-07-12|2925.46
#2021-07-13|2907.31
#2021-07-14|2901.55
#2021-07-15|2892.17
#2021-07-16|2878.95
#2021-07-19|2847.34
#2021-07-20|2897.63
#2021-07-21|2915.39
#2021-07-22|2928.57
#2021-07-23|2958.21
#2021-07-26|2949.92
#2021-07-27|2938.74
#2021-07-28|2964.55
#2021-07-29|3008.40
#2021-07-30|3011.89
#2021-08-02|3009.27
#2021-08-03|3028.25
#2021-08-04|3035.88
#2021-08-05|3059.00
#2021-08-06|3036.78
#2021-08-09|3034.65
#2021-08-10|3023.34
#2021-08-11|3010.99
#2021-08-12|3009.72
#2021-08-13|3026.08
#2021-08-16|3050.14
#2021-08-17|3016.73
#2021-08-18|3001.52
#2021-08-19|3020.69
#2021-08-20|3040.97
#2021-08-23|3068.93
#2021-08-24|3091.60
#2021-08-25|3121.37
#2021-08-26|3119.41
#2021-08-27|3150.90
#2021-08-30|3172.31
#2021-08-31|3137.13
#2021-09-01|3117.53
#2021-09-02|3147.97
#2021-09-03|3155.88
#2021-09-06|3155.88
#2021-09-07|3140.64
#2021-09-08|3143.64
#2021-09-09|3126.57
#2021-09-10|3123.03
#2021-09-13|3087.75
#2021-09-14|3091.46
#2021-09-15|3110.35
#2021-09-16|3117.01
#2021-09-17|3074.41
#2021-09-20|3014.47
#2021-09-21|3017.40
#2021-09-22|3050.92
#2021-09-23|3082.79
#2021-09-24|3062.55
#2021-09-27|3000.45
#2021-09-28|2890.60
#2021-09-29|2874.38
#2021-09-30|2822.89
#2021-10-01|2854.00
#2021-10-04|2797.50
#2021-10-05|2830.12
#2021-10-06|2821.39
#2021-10-07|2846.56
#2021-10-08|2826.83
#2021-10-11|2793.21
#2021-10-12|2787.45
#2021-10-13|2808.65
#2021-10-14|2892.66
#2021-10-15|2916.50
#2021-10-18|2945.36
#2021-10-19|2976.81
#2021-10-20|2969.87
#2021-10-21|2991.43
#2021-10-22|3003.12
#2021-10-25|3009.50
#2021-10-26|3010.67
#2021-10-27|2988.08
#2021-10-28|3036.04
#2021-10-29|3043.23
#2021-11-01|3041.31
#2021-11-02|3121.23
#2021-11-03|3116.75
#2021-11-04|3124.62
#2021-11-05|3085.04
#2021-11-08|3126.06
#2021-11-09|3132.33
#2021-11-10|3090.19
#2021-11-11|3082.57
#2021-11-12|3118.48
#2021-11-15|3119.03
#2021-11-16|3158.71
#2021-11-17|3161.66
#2021-11-18|3152.03
#2021-11-19|3172.48
#2021-11-22|3126.95
#2021-11-23|3143.68
#2021-11-24|3161.29
#2021-11-25|3161.29
#2021-11-26|3068.71
#2021-11-29|3146.90
#2021-11-30|3093.79
#2021-12-01|3070.12
#2021-12-02|3137.38
#2021-12-03|3116.02
#2021-12-06|3106.91
#2021-12-07|3185.61
#2021-12-08|3202.39
#2021-12-09|3178.98
#2021-12-10|3193.66
#2021-12-13|3204.77
#2021-12-14|3130.51
#2021-12-15|3213.14
#2021-12-16|3166.12
#2021-12-17|3148.57
#2021-12-20|3106.36
#2021-12-21|3159.02
#2021-12-22|3189.77
#2021-12-23|3215.11
#2021-12-24|3215.11
#2021-12-27|3301.63
#2021-12-28|3295.89
#2021-12-29|3315.18
#2021-12-30|3305.54
#2021-12-31|3302.72
#2022-01-03|3250.66
#2022-01-04|3211.22
#2022-01-05|3117.37
#2022-01-06|3140.10
#2022-01-07|3054.59
#2022-01-10|3048.68
#2022-01-11|3098.98
#2022-01-12|3088.92
#2022-01-13|3021.44
#2022-01-14|3011.07
#2022-01-17|3011.07
#2022-01-18|2948.93
#2022-01-19|2928.56
#2022-01-20|2888.82
#2022-01-21|2851.35
#2022-01-24|2877.77
#2022-01-25|2792.46
#2022-01-26|2765.91
#2022-01-27|2714.57
#2022-01-28|2779.45
#2022-01-31|2850.83
#2022-02-01|2869.56
#2022-02-02|2906.39
#2022-02-03|2842.51
#2022-02-04|2822.31
#2022-02-07|2828.04
#2022-02-08|2848.37
#2022-02-09|2902.61
#2022-02-10|2844.27
#2022-02-11|2737.85
#2022-02-14|2727.06
#2022-02-15|2777.53
#2022-02-16|2794.75
#2022-02-17|2721.08
#2022-02-18|2713.29
#2022-02-21|2713.29
#2022-02-22|2692.56
#2022-02-23|2621.28
#2022-02-24|2700.87
#2022-02-25|2751.34
#2022-02-28|2723.55
#2022-03-01|2675.31
#2022-03-02|2721.40
#2022-03-03|2707.83
#2022-03-04|2679.27
#2022-03-07|2605.75
#2022-03-08|2586.87
#2022-03-09|2676.76
#2022-03-10|2612.30
#2022-03-11|2579.46
#2022-03-14|2552.94
#2022-03-15|2623.77
#2022-03-16|2691.16
#2022-03-17|2742.25
#2022-03-18|2795.03
#2022-03-21|2776.79
#2022-03-22|2781.96
#2022-03-23|2729.32
#2022-03-24|2766.00
#2022-03-25|2785.80
#2022-03-28|2796.77
#2022-03-29|2867.95
#2022-03-30|2827.81
#2022-03-31|2779.62
#2022-04-01|2794.57
#2022-04-04|2803.81
#2022-04-05|2756.47
#2022-04-06|2712.36
#2022-04-07|2743.53
#2022-04-08|2735.67
#2022-04-11|2676.68
#2022-04-12|2639.76
#2022-04-13|2661.94
#2022-04-14|2607.02
#2022-04-15|2607.02
#2022-04-18|2607.73
#2022-04-19|2666.11
#2022-04-20|2711.02
#2022-04-21|2673.98
#2022-04-22|2586.63
#2022-04-25|2622.99
#2022-04-26|2536.99
#2022-04-27|2547.49
#2022-04-28|2607.35
#2022-04-29|2553.18
#2022-05-02|2568.26
#2022-05-03|2582.26
#2022-05-04|2654.39
#2022-05-05|2503.98
#2022-05-06|2481.57
#2022-05-09|2356.51
#2022-05-10|2373.65
#2022-05-11|2323.63
#2022-05-12|2344.53
#2022-05-13|2425.18
#2022-05-16|2394.64
#2022-05-17|2437.81
#2022-05-18|2350.67
#2022-05-19|2370.16
#2022-05-20|2387.88
#2022-05-23|2423.04
#2022-05-24|2388.06
#2022-05-25|2382.23
#2022-05-26|2434.70
#2022-05-27|2519.68
#2022-05-30|2519.68
#2022-05-31|2485.81
#2022-06-01|2450.70
#2022-06-02|2545.92
#2022-06-03|2503.89
#2022-06-06|2505.25
#2022-06-07|2529.21
#2022-06-08|2481.19
#2022-06-09|2421.50
#2022-06-10|2346.06
#2022-06-13|2256.17
#2022-06-14|2252.34
#2022-06-15|2282.24
#2022-06-16|2178.04
#2022-06-17|2184.21
#2022-06-20|2184.21
#2022-06-21|2209.62
#2022-06-22|2206.26
#2022-06-23|2239.96
#2022-06-24|2300.89
#2022-06-27|2296.94
#2022-06-28|2253.60
#2022-06-29|2259.97
#2022-06-30|2243.65
#2022-07-01|2254.01
#2022-07-04|2254.01
#2022-07-05|2270.21
#2022-07-06|2284.52
#2022-07-07|2337.15
#2022-07-08|2329.94
#2022-07-11|2316.99
#2022-07-12|2278.84
#2022-07-13|2270.79
#2022-07-14|2239.78
#2022-07-15|2295.61
#2022-07-18|2250.48
#2022-07-19|2337.29
#2022-07-20|2371.36
#2022-07-21|2447.15
#2022-07-22|2415.96
#2022-07-25|2430.74
#2022-07-26|2430.00
#2022-07-27|2495.80
#2022-07-28|2551.62
#2022-07-29|2617.09
#2022-08-01|2615.63
#2022-08-02|2611.96
#2022-08-03|2633.81
#2022-08-04|2642.05
#2022-08-05|2631.57
#2022-08-08|2621.89
#2022-08-09|2580.28
#2022-08-10|2643.53
#2022-08-11|2648.84
#2022-08-12|2688.25
#2022-08-15|2698.06
#2022-08-16|2696.87
#2022-08-17|2675.32
#2022-08-18|2725.47
#2022-08-19|2680.77
#2022-08-22|2604.24
#2022-08-23|2587.84
#2022-08-24|2608.33
#2022-08-25|2645.92
#2022-08-26|2540.51
#2022-08-29|2514.83
#2022-08-30|2481.47
#2022-08-31|2467.78
#2022-09-01|2467.03
#2022-09-02|2436.36
#2022-09-05|2436.36
#2022-09-06|2452.30
#2022-09-07|2525.01
#2022-09-08|2560.10
#2022-09-09|2588.37
#2022-09-12|2615.17
#2022-09-13|2526.83
#2022-09-14|2510.19
#2022-09-15|2475.80
#2022-09-16|2436.16
#2022-09-19|2449.44
#2022-09-20|2422.77
#2022-09-21|2390.14
#2022-09-22|2346.97
#2022-09-23|2330.22
#2022-09-26|2306.90
#2022-09-27|2295.89
#2022-09-28|2335.70
#2022-09-29|2306.33
#2022-09-30|2286.42
#2022-10-03|2373.74
#2022-10-04|2463.08
#2022-10-05|2467.78
#2022-10-06|2460.13
#2022-10-07|2362.65
#2022-10-10|2337.16
#2022-10-11|2300.53
#2022-10-12|2274.42
#2022-10-13|2324.06
#2022-10-14|2276.99
#2022-10-17|2368.23
#2022-10-18|2412.61
#2022-10-19|2380.89
#2022-10-20|2340.46
#2022-10-21|2429.88
#2022-10-24|2451.32
#2022-10-25|2521.00
#2022-10-26|2546.84
#2022-10-27|2539.44
#2022-10-28|2604.83
#2022-10-31|2588.99
#2022-11-01|2605.28
#2022-11-02|2500.64
#2022-11-03|2493.45
#2022-11-04|2553.28
#2022-11-07|2591.20
#2022-11-08|2605.49
#2022-11-09|2571.79
#2022-11-10|2743.89
#2022-11-11|2763.90
#2022-11-14|2726.05
#2022-11-15|2723.18
#2022-11-16|2682.44
#2022-11-17|2664.07
#2022-11-18|2698.34
#2022-11-21|2697.85
#2022-11-22|2738.79
#2022-11-23|2760.68
#2022-11-24|2760.68
#2022-11-25|2768.30
#2022-11-28|2725.59
#2022-11-29|2698.63
#2022-11-30|2804.89
#2022-12-01|2833.38
#2022-12-02|2833.65
#2022-12-05|2786.46
#2022-12-06|2754.91
#2022-12-07|2759.19
#2022-12-08|2792.95
#2022-12-09|2761.67
#2022-12-12|2815.66
#2022-12-13|2832.05
#2022-12-14|2792.24
#2022-12-15|2692.84
#2022-12-16|2663.53
#2022-12-19|2633.39
#2022-12-20|2643.16
#2022-12-21|2693.05
#2022-12-22|2651.44
#2022-12-23|2658.76
#2022-12-26|2658.76
#2022-12-27|2667.62
#2022-12-28|2634.73
#2022-12-29|2699.11
#2022-12-30|2678.57
#2023-01-02|2678.57
#2023-01-03|2694.34
#2023-01-04|2715.97
#2023-01-05|2686.19
#2023-01-06|2737.36
#2023-01-09|2750.57
#2023-01-10|2791.26
#2023-01-11|2836.62
#2023-01-12|2826.41
#2023-01-13|2856.02
#2023-01-16|2856.02
#2023-01-17|2848.59
#2023-01-18|2814.40
#2023-01-19|2768.42
#2023-01-20|2831.22
#2023-01-23|2861.65
#2023-01-24|2839.16
#2023-01-25|2835.66
#2023-01-26|2835.91
#2023-01-27|2833.25
#2023-01-30|2803.53
#2023-01-31|2856.40
#2023-02-01|2886.02
#2023-02-02|2920.39
#2023-02-03|2919.64
#2023-02-06|2883.35
#2023-02-07|2902.29
#2023-02-08|2865.25
#2023-02-09|2861.00
#2023-02-10|2831.42
#2023-02-13|2878.22
#2023-02-14|2872.87
#2023-02-15|2912.11
#2023-02-16|2871.77
#2023-02-17|2840.59
#2023-02-20|2840.59
#2023-02-21|2766.61
#2023-02-22|2664.09
#2023-02-23|2677.23
#2023-02-24|2628.83
#2023-02-27|2645.76
#2023-02-28|2646.94
#2023-03-01|2631.75
#2023-03-02|2668.69
#2023-03-03|2715.49
#2023-03-06|2702.66
#2023-03-07|2650.49
#2023-03-08|2664.85
#2023-03-09|2635.47
#2023-03-10|2572.71
#2023-03-13|2568.65
#2023-03-14|2619.50
#2023-03-15|2570.13
#2023-03-16|2606.38
#2023-03-17|2589.60
#2023-03-20|2625.17
#2023-03-21|2659.90
#2023-03-22|2604.31
#2023-03-23|2613.56
#2023-03-24|2623.89
#2023-03-27|2634.16
#2023-03-28|2635.69
#2023-03-29|2669.25
#2023-03-30|2682.47
#2023-03-31|2735.33
#2023-04-03|2723.05
#2023-04-04|2666.65
#2023-04-05|2633.77
#2023-04-06|2612.30
#2023-04-07|2612.30
#2023-04-10|2646.83
#2023-04-11|2646.63
#2023-04-12|2660.78
#2023-04-13|2700.08
#2023-04-14|2691.42
#2023-04-17|2679.68
#2023-04-18|2662.58
#2023-04-19|2645.03
#2023-04-20|2610.49
#2023-04-21|2622.82
#2023-04-24|2625.57
#2023-04-25|2527.98
#2023-04-26|2508.91
#2023-04-27|2535.50
#2023-04-28|2569.36
#2023-05-01|2592.42
#2023-05-02|2598.57
#2023-05-03|2599.17
#2023-05-04|2589.12
#2023-05-05|2584.02
#2023-05-08|2563.36
#2023-05-09|2548.67
#2023-05-10|2564.27
#2023-05-11|2536.15
#2023-05-12|2565.15
#2023-05-15|2597.41
#2023-05-16|2563.16
#2023-05-17|2627.53
#2023-05-18|2650.75
#2023-05-19|2646.38
#2023-05-22|2663.94
#2023-05-23|2617.51
#2023-05-24|2572.92
#2023-05-25|2595.06
#2023-05-26|2652.12
#2023-05-29|2652.12
#2023-05-30|2639.16
#2023-05-31|2619.32
#2023-06-01|2649.11
#2023-06-02|2685.41
#2023-06-05|2657.94
#2023-06-06|2659.15
#2023-06-07|2682.56
#2023-06-08|2662.06
#2023-06-09|2653.38
#2023-06-12|2690.09
#2023-06-13|2714.59
#2023-06-14|2706.78
#2023-06-15|2747.62
#2023-06-16|2729.32
#2023-06-19|2729.32
#2023-06-20|2687.95
#2023-06-21|2684.67
#2023-06-22|2669.55
#2023-06-23|2658.09
#2023-06-26|2671.30
#2023-06-27|2704.52
#2023-06-28|2708.11
#2023-06-29|2752.19
#2023-06-30|2770.74
#2023-07-03|2758.64
#2023-07-04|2758.64
#2023-07-05|2729.69
#2023-07-06|2705.94
#2023-07-07|2695.46
#2023-07-10|2741.15
#2023-07-11|2745.18
#2023-07-12|2761.50
#2023-07-13|2777.24
#2023-07-14|2761.55
#2023-07-17|2783.23
#2023-07-18|2787.34
#2023-07-19|2795.20
#2023-07-20|2766.02
#2023-07-21|2773.80
#2023-07-24|2773.54
#2023-07-25|2758.53
#2023-07-26|2770.63
#2023-07-27|2743.42
#2023-07-28|2722.57
#2023-07-31|2698.69
#2023-08-01|2705.27
#2023-08-02|2697.47
#2023-08-03|2685.92
#2023-08-04|2675.74
#2023-08-07|2692.53
#2023-08-08|2672.68
#2023-08-09|2661.81
#2023-08-10|2668.41
#2023-08-11|2657.15
#2023-08-14|2659.02
#2023-08-15|2621.89
#2023-08-16|2586.05
#2023-08-17|2562.26
#2023-08-18|2471.32
#2023-08-21|2467.91
#2023-08-22|2458.34
#2023-08-23|2483.88
#2023-08-24|2455.37
#2023-08-25|2483.54
#2023-08-28|2500.46
#2023-08-29|2538.36
#2023-08-30|2549.32
#2023-08-31|2545.86
#2023-09-01|2562.27
#2023-09-04|2562.27
#2023-09-05|2524.93
#2023-09-06|2508.59
#2023-09-07|2469.13
#2023-09-08|2433.01
#2023-09-11|2428.90
#2023-09-12|2406.32
#2023-09-13|2417.51
#2023-09-14|2449.36
#2023-09-15|2445.53
#2023-09-18|2440.11
#2023-09-19|2439.56
#2023-09-20|2427.22
#2023-09-21|2389.64
#2023-09-22|2391.86
#2023-09-25|2407.95
#2023-09-26|2368.47
#2023-09-27|2364.96
#2023-09-28|2403.94
#2023-09-29|2400.17
#2023-10-02|2378.70
#2023-10-03|2364.36
#2023-10-04|2386.51
#2023-10-05|2360.70
#2023-10-06|2380.23
#2023-10-09|2389.89
#2023-10-10|2400.66
#2023-10-11|2414.04
#2023-10-12|2343.07
#2023-10-13|2315.21
#2023-10-16|2356.34
#2023-10-17|2333.53
#2023-10-18|2269.78
#2023-10-19|2249.34
#2023-10-20|2230.57
#2023-10-23|2214.13
#2023-10-24|2205.91
#2023-10-25|2172.93
#2023-10-26|2170.69
#2023-10-27|2158.26
#2023-10-30|2160.86
#2023-10-31|2193.84
#2023-11-01|2150.08
#2023-11-02|2184.88
#2023-11-03|2223.05
#2023-11-06|2211.01
#2023-11-07|2242.92
#2023-11-08|2244.88
#2023-11-09|2215.44
#2023-11-10|2260.39
#2023-11-13|2237.50
#2023-11-14|2309.96
#2023-11-15|2328.56
#2023-11-16|2322.13
#2023-11-17|2337.28
#2023-11-20|2344.69
#2023-11-21|2359.41
#2023-11-22|2363.90
#2023-11-23|2363.90
#2023-11-24|2379.19
#2023-11-27|2361.90
#2023-11-28|2356.10
#2023-11-29|2379.83
#2023-11-30|2387.90
#2023-12-01|2420.72
#2023-12-04|2418.72
#2023-12-05|2392.17
#2023-12-06|2418.54
#2023-12-07|2424.39
#2023-12-08|2437.52
#2023-12-11|2469.61
#2023-12-12|2499.91
#2023-12-13|2551.14
#2023-12-14|2647.44
#2023-12-15|2621.61
#2023-12-18|2618.11
#2023-12-19|2636.82
#2023-12-20|2599.00
#2023-12-21|2639.02
#2023-12-22|2647.39
#2023-12-25|2647.39
#2023-12-26|2663.09
#2023-12-27|2664.24
#2023-12-28|2669.42
#2023-12-29|2652.84
#2024-01-01|2652.84
#2024-01-02|2617.68
#2024-01-03|2535.80
#2024-01-04|2531.35
#2024-01-05|2518.87
#2024-01-08|2566.06
#2024-01-09|2551.91
#2024-01-10|2580.55
#2024-01-11|2585.78
#2024-01-12|2574.99
#2024-01-15|2574.99
#2024-01-16|2566.06
#2024-01-17|2522.80
#2024-01-18|2561.18
#2024-01-19|2573.80
#2024-01-22|2600.32
#2024-01-23|2618.01
#2024-01-24|2592.57
#2024-01-25|2605.22
#2024-01-26|2606.37
#2024-01-29|2639.62
#2024-01-30|2645.91
#2024-01-31|2570.05
#2024-02-01|2620.69
#2024-02-02|2629.39
#2024-02-05|2597.78
#2024-02-06|2613.05
#2024-02-07|2628.67
#2024-02-08|2646.73
#2024-02-09|2640.59
#2024-02-12|2650.92
#2024-02-13|2609.79
#2024-02-14|2675.21
#2024-02-15|2702.21
#2024-02-16|2702.03
#2024-02-19|2702.03
#2024-02-20|2706.67
#2024-02-21|2670.93
#2024-02-22|2720.98
#2024-02-23|2728.61
#2024-02-26|2733.56
#2024-02-27|2737.49
#2024-02-28|2755.39
#2024-02-29|2774.32
#2024-03-01|2806.90
#2024-03-04|2821.07
#2024-03-05|2801.61
#2024-03-06|2832.21
#2024-03-07|2860.43
#2024-03-08|2832.70
#2024-03-11|2810.95
#2024-03-12|2816.29
#2024-03-13|2820.64
#2024-03-14|2806.77
#2024-03-15|2813.37
#2024-03-18|2806.75
#2024-03-19|2813.36
#2024-03-20|2832.39
#2024-03-21|2877.05
#2024-03-22|2859.00
#2024-03-25|2838.76
#2024-03-26|2829.47
#2024-03-27|2869.67
#2024-03-28|2870.47
#2024-03-29|2870.47
#2024-04-01|2846.75
#2024-04-02|2825.57
#2024-04-03|2841.72
#2024-04-04|2795.76
#2024-04-05|2831.17
#2024-04-08|2837.67
#2024-04-09|2869.58
#2024-04-10|2821.59
#2024-04-11|2844.88
#2024-04-12|2782.40
#2024-04-15|2755.20
#2024-04-16|2736.87
#2024-04-17|2704.97
#2024-04-18|2680.00
#2024-04-19|2673.03
#2024-04-22|2685.90
#2024-04-23|2732.31
#2024-04-24|2718.08
#2024-04-25|2717.85
#2024-04-26|2730.81
#2024-04-29|2753.05
#2024-04-30|2710.72
#2024-05-01|2694.38
#2024-05-02|2658.70
#2024-05-03|2665.82
#2024-05-06|2683.68
#2024-05-07|2698.59
#2024-05-08|2700.63
#2024-05-09|2726.63
#2024-05-10|2839.08
#2024-05-13|2811.58
#2024-05-14|2828.21
#2024-05-15|2868.28
#2024-05-16|2865.96
#2024-05-17|2858.17
#2024-05-20|2879.94
#2024-05-21|2828.85
#2024-05-22|2854.43
#2024-05-23|2814.13
#2024-05-24|2819.98
#2024-05-27|2819.98
#2024-05-28|2763.06
#2024-05-29|2726.32
#2024-05-30|2699.33
#2024-05-31|2721.73
#2024-06-03|2686.42
#2024-06-04|2675.47
#2024-06-05|2719.92
#2024-06-06|2716.97
#2024-06-07|2718.81
#2024-06-10|2746.23
#2024-06-11|2738.77
#2024-06-12|2769.47
#2024-06-13|2783.11
#2024-06-14|2718.91
#2024-06-17|2737.50
#2024-06-18|2763.36
#2024-06-19|2763.36
#2024-06-20|2737.67
#2024-06-21|2752.98
#2024-06-24|2760.71
#2024-06-25|2729.83
#2024-06-26|2708.03
#2024-06-27|2696.02
#2024-06-28|2703.12
#2024-07-01|2671.48
#2024-07-02|2682.08
#2024-07-03|2673.14
#2024-07-04|2673.14
#2024-07-05|2676.35
#2024-07-08|2667.24
#2024-07-09|2644.56
#2024-07-10|2672.54
#2024-07-11|2729.27
#2024-07-12|2747.11
#2024-07-15|2778.76
#2024-07-16|2841.18
#2024-07-17|2810.28
#2024-07-18|2751.64
#2024-07-19|2706.20
#2024-07-22|2763.96
#2024-07-23|2747.86
#2024-07-24|2707.18
#2024-07-25|2717.17
#2024-07-26|2775.76
#2024-07-29|2767.27
#2024-07-30|2785.28
#2024-07-31|2817.07
#2024-08-01|2649.94
#2024-08-02|2540.38
#2024-08-05|2492.65
#2024-08-06|2525.69
#2024-08-07|2491.21
#2024-08-08|2545.08
#2024-08-09|2549.49
#2024-08-12|2552.83
#2024-08-13|2598.74
#2024-08-14|2589.25
#2024-08-15|2644.99
#2024-08-16|2647.12
#2024-08-19|2689.09
#2024-08-20|2688.04
#2024-08-21|2779.24
#2024-08-22|2751.21
#2024-08-23|2780.13
#2024-08-26|2773.05
#2024-08-27|2769.62
#2024-08-28|2762.87
#2024-08-29|2778.14
#2024-08-30|2800.40
#2024-09-02|2800.40
#2024-09-03|2712.23
#2024-09-04|2720.91
#2024-09-05|2700.72
#2024-09-06|2658.28
#2024-09-09|2679.13
#2024-09-10|2697.36
#2024-09-11|2700.08
#2024-09-12|2707.38
#2024-09-13|2728.31
#2024-09-16|2747.56
#2024-09-17|2748.91
#2024-09-18|2758.81
#2024-09-19|2833.20
#2024-09-20|2787.03
#2024-09-23|2782.09
#2024-09-24|2807.21
#2024-09-25|2795.42
#2024-09-26|2871.57
#2024-09-27|2873.19
#2024-09-30|2885.37
#2024-10-01|2831.63
#2024-10-02|2850.49
#2024-10-03|2827.07
#2024-10-04|2839.83
#2024-10-07|2819.39
#2024-10-08|2814.06
#2024-10-09|2836.78
#2024-10-10|2826.32
#2024-10-11|2856.51
#2024-10-14|2868.59
#2024-10-15|2840.94
#2024-10-16|2814.28
#2024-10-17|2800.10
#2024-10-18|2815.29
#2024-10-21|2792.29
#2024-10-22|2765.05
#2024-10-23|2730.60
#2024-10-24|2720.14
#2024-10-25|2733.79
#2024-10-28|2744.21
#2024-10-29|2747.12
#2024-10-30|2742.01
#2024-10-31|2803.14
#2024-11-01|2813.72
#2024-11-04|2843.36
#2024-11-05|2869.47
#2024-11-06|3027.28
#2024-11-07|3038.09
#2024-11-08|3004.71
#2024-11-11|2977.02
#2024-11-12|2980.25
#2024-11-13|2967.40
#2024-11-14|2918.64
#2024-11-15|2865.25
#2024-11-18|2863.98
#2024-11-19|2862.82
#2024-11-20|2923.88
#2024-11-21|2978.80
#2024-11-22|3008.44
#2024-11-25|3022.70
#2024-11-26|3018.54
#2024-11-27|2998.91
#2024-11-28|2998.91
#2024-11-29|3010.26
#2024-12-02|3025.85
#2024-12-03|3016.82
#2024-12-04|3034.29
#2024-12-05|3006.60
#2024-12-06|3004.39
#2024-12-09|3010.16
#2024-12-10|2977.97
#2024-12-11|2971.01
#2024-12-12|2981.36
#2024-12-13|2957.67
#2024-12-16|2984.90
#2024-12-17|2932.58
#2024-12-18|2840.84
#2024-12-19|2845.25
#2024-12-20|2882.33
#2024-12-23|2873.30
#2024-12-24|2901.53
#2024-12-25|2901.53
#2024-12-26|2905.51
#2024-12-27|2875.98
#2024-12-30|2846.10
#2024-12-31|2845.18
#2025-01-01|2845.18
#2025-01-02|2826.97
#2025-01-03|2861.59
#2025-01-06|2877.94
#2025-01-07|2886.99
#2025-01-08|2879.69
#2025-01-09|2879.69
#2025-01-10|2818.98
#2025-01-13|2849.61
#2025-01-14|2892.20
#2025-01-15|2912.56
#2025-01-16|2935.37
#2025-01-17|2943.31
#2025-01-20|2943.31
#2025-01-21|3015.34
#2025-01-22|3048.96
#2025-01-23|3067.26
#2025-01-24|3049.34
#2025-01-27|3009.20
#2025-01-28|2995.48
#2025-01-29|2981.26
#2025-01-30|3030.31
#2025-01-31|3050.06
#2025-02-03|3020.09
#2025-02-04|2995.31
#2025-02-05|3017.96
#2025-02-06|3031.44
#2025-02-07|3037.08
#2025-02-10|3037.08
#2025-02-11|3023.75
#2025-02-12|3014.93
#2025-02-13|2987.72
#2025-02-14|2986.56
#2025-02-17|2986.56
#2025-02-18|3001.07
#2025-02-19|3048.94
#2025-02-20|3032.93
#2025-02-21|2960.55
#2025-02-24|2959.41
#2025-02-25|2963.16
#2025-02-26|2917.14
#2025-02-27|2879.86
#2025-02-28|2914.22
#2025-03-03|2864.88
#2025-03-04|2812.95
#2025-03-05|2852.62
#2025-03-06|2838.54
#2025-03-07|2866.15
#2025-03-10|2812.71
#2025-03-11|2766.30
#2025-03-12|2743.84
#2025-03-13|2696.06
#2025-03-14|2767.92
#2025-03-17|2800.96
#2025-03-18|2784.55
#2025-03-19|2793.64
#2025-03-20|2769.68
#2025-03-21|2756.90
#2025-03-24|2816.12
#2025-03-25|2801.71
#2025-03-26|2764.52
#2025-03-27|2746.55
#2025-03-28|2671.76
#2025-03-31|2683.18
#2025-04-01|2668.11
#2025-04-02|2695.34
#2025-04-03|2483.59
#2025-04-04|2333.09
#2025-04-07|2350.44
#2025-04-08|2293.99
#2025-04-09|2497.09
#2025-04-10|2384.02
#2025-04-11|2418.56
#2025-04-14|2473.93
#2025-04-15|2450.34
#2025-04-16|2407.71
#2025-04-17|2399.50
#2025-04-18|2399.50
#2025-04-21|2338.75
#2025-04-22|2407.16
#2025-04-23|2463.45
#2025-04-24|2548.70
#2025-04-25|2539.59
#2025-04-28|2535.05
#2025-04-29|2551.88
#2025-04-30|2570.20
#2025-05-01|2551.57
#2025-05-02|2616.30
#2025-05-05|2604.90
#2025-05-06|2567.59
#2025-05-07|2620.63
#2025-05-08|2658.48
#2025-05-09|2660.74
#2025-05-12|2805.68
#2025-05-13|2827.88
#2025-05-14|2787.44
#2025-05-15|2807.20
#2025-05-16|2836.79
#2025-05-19|2820.70
#2025-05-20|2832.18
#2025-05-21|2774.19
#2025-05-22|2778.26
#2025-05-23|2752.97
#2025-05-26|2752.97
#2025-05-27|2815.50
#2025-05-28|2784.13
#2025-05-29|2800.40
#2025-05-30|2774.27
#2025-06-02|2754.27
#2025-06-03|2791.23
#2025-06-04|2790.59
#2025-06-05|2778.17
#2025-06-06|2812.28
#2025-06-09|2823.16
#2025-06-10|2848.77
#2025-06-11|2836.73
#2025-06-12|2825.39
#2025-06-13|2767.91
#2025-06-16|2819.97
#2025-06-17|2769.95
#2025-06-18|2779.16
#2025-06-19|2779.16
#2025-06-20|2774.63
#2025-06-23|2795.86
#2025-06-24|2840.20
#2025-06-25|2836.95
#2025-06-26|2857.16
#2025-06-27|2858.20
#2025-06-30|2855.66
#2025-07-01|2890.24
#2025-07-02|2896.91
#2025-07-03|2924.51
#2025-07-04|2924.51
#2025-07-07|2882.53
#2025-07-08|2894.47
#2025-07-09|2910.17
#2025-07-10|2925.88
#2025-07-11|2906.57
#2025-07-14|2874.54
#2025-07-15|2839.22
#2025-07-16|2852.02
#2025-07-17|2899.23
#2025-07-18|2883.89
#2025-07-21|2864.47
#2025-07-22|2915.31
#2025-07-23|2966.21
#2025-07-24|2952.74
#2025-07-25|2966.63
#2025-07-28|2957.03
#2025-07-29|2959.75
#2025-07-30|2951.63
#2025-07-31|2960.50
#2025-08-01|2897.11
#2025-08-04|2950.84
#2025-08-05|2948.83
#2025-08-06|2946.73
#2025-08-07|2927.30
#2025-08-08|2959.20
#2025-08-11|2940.90
#2025-08-12|3003.88
#2025-08-13|3050.45
#2025-08-14|3004.02
#2025-08-15|2969.40
#2025-08-18|2984.08
#2025-08-19|2991.44
#2025-08-20|2951.51
#2025-08-21|2939.95
#2025-08-22|3024.09
#2025-08-25|2985.32
#2025-08-26|2986.28
#2025-08-27|2992.28
#2025-08-28|2998.45
#2025-08-29|2975.36
#2025-09-01|2975.36
#2025-09-02|2949.33
#2025-09-03|2948.87
#2025-09-04|2993.93
#2025-09-05|3011.26
#2025-09-08|3032.44
#2025-09-09|3001.02
#2025-09-10|2988.20
#2025-09-11|3057.62
#2025-09-12|3012.83
#2025-09-15|3017.92
#2025-09-16|3013.16
#2025-09-17|3001.40
#2025-09-18|3053.11
#2025-09-19|3047.27
#2025-09-22|3039.82
#2025-09-23|3030.49
#2025-09-24|2994.82
#2025-09-25|2959.40
#2025-09-26|2984.71
#2025-09-29|2987.81
#2025-09-30|3015.59
#2025-10-01|3031.97
#2025-10-02|3039.13
#2025-10-03|3034.23
#2025-10-06|3042.36
#2025-10-07|2994.13
#2025-10-08|3028.20
#2025-10-09|3004.04
#2025-10-10|2895.32
#2025-10-13|2943.58
#2025-10-14|2985.13
#2025-10-15|2985.05
#2025-10-16|2992.91
#2025-10-17|2989.73
#2025-10-20|3023.87
#2025-10-21|3060.76
#2025-10-22|3023.22
#2025-10-23|3098.20
#2025-10-24|3092.08
#2025-10-27|3075.61
#2025-10-28|3061.69
#2025-10-29|3056.61
#2025-10-30|3145.29
#2025-10-31|3207.92
#2025-11-03|3193.56
#2025-11-04|3168.59
#2025-11-05|3210.88
#2025-11-06|3200.87
#2025-11-07|3182.79
#2025-11-10|3203.05
#2025-11-11|3206.98
#2025-11-12|3224.60
#2025-11-13|3145.41
#2025-11-14|3139.32
#2025-11-17|3089.48
#2025-11-18|3081.62
#2025-11-19|3096.06
#2025-11-20|3066.53
#2025-11-21|3156.24
#2025-11-24|3191.01
#2025-11-25|3296.21
#2025-11-26|3286.42
#2025-11-27|3286.42
#2025-11-28|3299.58
#2025-12-01|3277.70
#2025-12-02|3296.10
#2025-12-03|3321.61
#2025-12-04|3323.68
#2025-12-05|3338.64
#2025-12-08|3310.41
#2025-12-09|3285.61
#2025-12-10|3349.35
#2025-12-11|3388.44
#2025-12-12|3324.71
#2025-12-15|3339.55
#2025-12-16|3307.12
#2025-12-17|3270.11
#2025-12-18|3287.91
#2025-12-19|3318.51
#2025-12-22|3354.96
#2025-12-23|3365.67
#2025-12-24|3361.62
#2025-12-25|3361.62
#2025-12-26|3369.15
#2025-12-29|3375.21
#2025-12-30|3356.96
#2025-12-31|3316.25
#2026-01-01|3316.25
#2026-01-02|3358.16
#2026-01-05|3387.90
#2026-01-06|3463.00
#2026-01-07|3418.35
#2026-01-08|3393.94
#2026-01-09|3413.33
#2026-01-12|3421.63
#2026-01-13|3421.65
#2026-01-14|3424.38
#2026-01-15|3460.09
#2026-01-16|3415.57
#2026-01-19|3415.57
#2026-01-20|3326.87
#2026-01-21|3417.70
#2026-01-22|3429.02
#2026-01-23|3395.36
#2026-01-26|3406.61
#2026-01-27|3403.25
#2026-01-28|3413.15
#2026-01-29|3422.79
#2026-01-30|3376.14
#2026-02-02|3434.50
#2026-02-03|3433.99
#2026-02-04|3462.89
#2026-02-05|3464.61
#2026-02-06|3516.00
#2026-02-09|3553.53
#2026-02-10|3577.58
#2026-02-11|3551.99
#2026-02-12|3454.99
#2026-02-13|3485.05
#2026-02-16|3485.05
#2026-02-17|3498.84
#2026-02-18|3551.96
#2026-02-19|3542.16
#2026-02-20|3565.09
#2026-02-23|3546.28
#2026-02-24|3777.33
#2026-02-25|3766.19
#2026-02-26|3816.54
#2026-02-27|3816.39
#2026-03-02|3833.48
#2026-03-03|3758.57
#2026-03-04|3739.96
#2026-03-05|3631.06
#2026-03-06|3531.39
#2026-03-09|3594.42
#2026-03-10|3593.43
#2026-03-11|3572.78
#2026-03-12|3473.27
#2026-03-13|3457.09
#2026-03-16|3488.83
#2026-03-17|3521.34
#2026-03-18|3471.72
#2026-03-19|3497.23
#2026-03-20|3440.23
#2026-03-23|3523.54
#2026-03-24|3581.52
#2026-03-25|3555.57
#2026-03-26|3491.56
#2026-03-27|3434.48
#2026-03-30|3398.68
#2026-03-31|3509.74
#2026-04-01|3569.18
#2026-04-02|3566.95