Table Data - Nasdaq US Electronic and Electrical Equipment Large Mid Cap Index
| Title | Nasdaq US Electronic and Electrical Equipment Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB502020LM |
| 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 2026-05-29 |
| Last Updated | 2026-05-30 4:56 PM CDT |
| Notes | For more information about this series, see: NQUSB502020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 555.69 |
| 2001-04-02 | 543.79 |
| 2001-04-03 | 517.52 |
| 2001-04-04 | 509.48 |
| 2001-04-05 | 564.69 |
| 2001-04-06 | 533.10 |
| 2001-04-09 | 539.43 |
| 2001-04-10 | 563.44 |
| 2001-04-11 | 570.68 |
| 2001-04-12 | 596.94 |
| 2001-04-13 | . |
| 2001-04-16 | 581.00 |
| 2001-04-17 | 589.29 |
| 2001-04-18 | 662.31 |
| 2001-04-19 | 676.62 |
| 2001-04-20 | 673.00 |
| 2001-04-23 | 649.87 |
| 2001-04-24 | 630.08 |
| 2001-04-25 | 653.19 |
| 2001-04-26 | 656.28 |
| 2001-04-27 | 669.32 |
| 2001-04-30 | 686.81 |
| 2001-05-01 | 692.78 |
| 2001-05-02 | 705.26 |
| 2001-05-03 | 684.06 |
| 2001-05-04 | 694.13 |
| 2001-05-07 | 695.78 |
| 2001-05-08 | 695.85 |
| 2001-05-09 | 687.57 |
| 2001-05-10 | 684.57 |
| 2001-05-11 | 678.12 |
| 2001-05-14 | 667.02 |
| 2001-05-15 | 665.81 |
| 2001-05-16 | 680.70 |
| 2001-05-17 | 703.01 |
| 2001-05-18 | 695.31 |
| 2001-05-21 | 734.08 |
| 2001-05-22 | 742.87 |
| 2001-05-23 | 706.19 |
| 2001-05-24 | 700.36 |
| 2001-05-25 | 697.23 |
| 2001-05-28 | . |
| 2001-05-29 | 669.66 |
| 2001-05-30 | 624.69 |
| 2001-05-31 | 637.43 |
| 2001-06-01 | 644.03 |
| 2001-06-04 | 642.00 |
| 2001-06-05 | 662.17 |
| 2001-06-06 | 656.95 |
| 2001-06-07 | 671.95 |
| 2001-06-08 | 654.06 |
| 2001-06-11 | 625.54 |
| 2001-06-12 | 616.96 |
| 2001-06-13 | 608.58 |
| 2001-06-14 | 586.90 |
| 2001-06-15 | 580.78 |
| 2001-06-18 | 566.89 |
| 2001-06-19 | 548.09 |
| 2001-06-20 | 540.44 |
| 2001-06-21 | 552.89 |
| 2001-06-22 | 552.02 |
| 2001-06-25 | 549.56 |
| 2001-06-26 | 553.77 |
| 2001-06-27 | 547.80 |
| 2001-06-28 | 561.45 |
| 2001-06-29 | 577.62 |
| 2001-07-02 | 578.27 |
| 2001-07-03 | 572.96 |
| 2001-07-04 | . |
| 2001-07-05 | 562.82 |
| 2001-07-06 | 536.11 |
| 2001-07-09 | 536.04 |
| 2001-07-10 | 519.40 |
| 2001-07-11 | 508.65 |
| 2001-07-12 | 548.98 |
| 2001-07-13 | 543.89 |
| 2001-07-16 | 527.56 |
| 2001-07-17 | 521.42 |
| 2001-07-18 | 513.01 |
| 2001-07-19 | 527.79 |
| 2001-07-20 | 527.36 |
| 2001-07-23 | 520.28 |
| 2001-07-24 | 519.66 |
| 2001-07-25 | 526.58 |
| 2001-07-26 | 542.70 |
| 2001-07-27 | 554.47 |
| 2001-07-30 | 549.62 |
| 2001-07-31 | 551.05 |
| 2001-08-01 | 576.31 |
| 2001-08-02 | 583.41 |
| 2001-08-03 | 580.31 |
| 2001-08-06 | 575.41 |
| 2001-08-07 | 571.49 |
| 2001-08-08 | 555.28 |
| 2001-08-09 | 542.55 |
| 2001-08-10 | 544.12 |
| 2001-08-13 | 547.64 |
| 2001-08-14 | 547.45 |
| 2001-08-15 | 535.18 |
| 2001-08-16 | 529.97 |
| 2001-08-17 | 515.17 |
| 2001-08-20 | 512.95 |
| 2001-08-21 | 509.10 |
| 2001-08-22 | 516.57 |
| 2001-08-23 | 514.40 |
| 2001-08-24 | 532.79 |
| 2001-08-27 | 535.78 |
| 2001-08-28 | 531.67 |
| 2001-08-29 | 528.96 |
| 2001-08-30 | 515.20 |
| 2001-08-31 | 515.72 |
| 2001-09-03 | . |
| 2001-09-04 | 500.85 |
| 2001-09-05 | 487.81 |
| 2001-09-06 | 483.46 |
| 2001-09-07 | 473.42 |
| 2001-09-10 | 471.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 431.84 |
| 2001-09-18 | 426.32 |
| 2001-09-19 | 424.54 |
| 2001-09-20 | 399.38 |
| 2001-09-21 | 394.25 |
| 2001-09-24 | 423.27 |
| 2001-09-25 | 419.95 |
| 2001-09-26 | 409.31 |
| 2001-09-27 | 410.19 |
| 2001-09-28 | 419.42 |
| 2001-10-01 | 409.37 |
| 2001-10-02 | 415.10 |
| 2001-10-03 | 438.01 |
| 2001-10-04 | 447.18 |
| 2001-10-05 | 444.14 |
| 2001-10-08 | 446.26 |
| 2001-10-09 | 440.97 |
| 2001-10-10 | 462.48 |
| 2001-10-11 | 490.35 |
| 2001-10-12 | 485.72 |
| 2001-10-15 | 479.49 |
| 2001-10-16 | 484.56 |
| 2001-10-17 | 480.13 |
| 2001-10-18 | 468.42 |
| 2001-10-19 | 470.86 |
| 2001-10-22 | 471.32 |
| 2001-10-23 | 473.18 |
| 2001-10-24 | 476.45 |
| 2001-10-25 | 490.85 |
| 2001-10-26 | 493.58 |
| 2001-10-29 | 469.65 |
| 2001-10-30 | 454.14 |
| 2001-10-31 | 459.17 |
| 2001-11-01 | 469.85 |
| 2001-11-02 | 477.05 |
| 2001-11-05 | 488.57 |
| 2001-11-06 | 499.76 |
| 2001-11-07 | 498.59 |
| 2001-11-08 | 493.65 |
| 2001-11-09 | 491.81 |
| 2001-11-12 | 492.16 |
| 2001-11-13 | 504.82 |
| 2001-11-14 | 510.32 |
| 2001-11-15 | 509.05 |
| 2001-11-16 | 507.38 |
| 2001-11-19 | 511.06 |
| 2001-11-20 | 499.87 |
| 2001-11-21 | 496.93 |
| 2001-11-22 | . |
| 2001-11-23 | 505.00 |
| 2001-11-26 | 519.05 |
| 2001-11-27 | 525.08 |
| 2001-11-28 | 519.10 |
| 2001-11-29 | 526.05 |
| 2001-11-30 | 525.27 |
| 2001-12-03 | 518.44 |
| 2001-12-04 | 539.07 |
| 2001-12-05 | 567.74 |
| 2001-12-06 | 571.31 |
| 2001-12-07 | 566.55 |
| 2001-12-10 | 558.93 |
| 2001-12-11 | 562.85 |
| 2001-12-12 | 562.02 |
| 2001-12-13 | 536.82 |
| 2001-12-14 | 535.92 |
| 2001-12-17 | 540.00 |
| 2001-12-18 | 531.72 |
| 2001-12-19 | 522.17 |
| 2001-12-20 | 502.59 |
| 2001-12-21 | 509.46 |
| 2001-12-24 | 514.01 |
| 2001-12-25 | . |
| 2001-12-26 | 516.26 |
| 2001-12-27 | 524.46 |
| 2001-12-28 | 528.82 |
| 2001-12-31 | 525.16 |
| 2002-01-01 | . |
| 2002-01-02 | 533.54 |
| 2002-01-03 | 549.37 |
| 2002-01-04 | 562.01 |
| 2002-01-07 | 559.25 |
| 2002-01-08 | 558.71 |
| 2002-01-09 | 557.43 |
| 2002-01-10 | 553.14 |
| 2002-01-11 | 540.03 |
| 2002-01-14 | 530.43 |
| 2002-01-15 | 523.37 |
| 2002-01-16 | 503.39 |
| 2002-01-17 | 512.57 |
| 2002-01-18 | 502.73 |
| 2002-01-21 | . |
| 2002-01-22 | 488.14 |
| 2002-01-23 | 502.00 |
| 2002-01-24 | 506.68 |
| 2002-01-25 | 505.62 |
| 2002-01-28 | 505.78 |
| 2002-01-29 | 495.56 |
| 2002-01-30 | 498.13 |
| 2002-01-31 | 504.09 |
| 2002-02-01 | 495.00 |
| 2002-02-04 | 474.01 |
| 2002-02-05 | 464.33 |
| 2002-02-06 | 457.73 |
| 2002-02-07 | 453.27 |
| 2002-02-08 | 455.42 |
| 2002-02-11 | 471.85 |
| 2002-02-12 | 470.80 |
| 2002-02-13 | 471.95 |
| 2002-02-14 | 470.67 |
| 2002-02-15 | 461.32 |
| 2002-02-18 | . |
| 2002-02-19 | 446.61 |
| 2002-02-20 | 452.68 |
| 2002-02-21 | 444.43 |
| 2002-02-22 | 444.46 |
| 2002-02-25 | 454.85 |
| 2002-02-26 | 451.59 |
| 2002-02-27 | 454.36 |
| 2002-02-28 | 452.55 |
| 2002-03-01 | 457.15 |
| 2002-03-04 | 490.84 |
| 2002-03-05 | 496.48 |
| 2002-03-06 | 502.47 |
| 2002-03-07 | 505.88 |
| 2002-03-08 | 523.19 |
| 2002-03-11 | 520.69 |
| 2002-03-12 | 506.21 |
| 2002-03-13 | 500.18 |
| 2002-03-14 | 497.65 |
| 2002-03-15 | 504.78 |
| 2002-03-18 | 503.21 |
| 2002-03-19 | 498.57 |
| 2002-03-20 | 490.47 |
| 2002-03-21 | 493.35 |
| 2002-03-22 | 485.95 |
| 2002-03-25 | 473.07 |
| 2002-03-26 | 476.88 |
| 2002-03-27 | 474.89 |
| 2002-03-28 | 486.49 |
| 2002-03-29 | . |
| 2002-04-01 | 495.79 |
| 2002-04-02 | 485.23 |
| 2002-04-03 | 477.22 |
| 2002-04-04 | 478.24 |
| 2002-04-05 | 474.87 |
| 2002-04-08 | 473.65 |
| 2002-04-09 | 470.39 |
| 2002-04-10 | 475.22 |
| 2002-04-11 | 461.87 |
| 2002-04-12 | 464.32 |
| 2002-04-15 | 465.03 |
| 2002-04-16 | 484.86 |
| 2002-04-17 | 488.28 |
| 2002-04-18 | 484.09 |
| 2002-04-19 | 484.86 |
| 2002-04-22 | 473.43 |
| 2002-04-23 | 466.44 |
| 2002-04-24 | 458.09 |
| 2002-04-25 | 457.85 |
| 2002-04-26 | 449.30 |
| 2002-04-29 | 444.17 |
| 2002-04-30 | 451.94 |
| 2002-05-01 | 453.68 |
| 2002-05-02 | 446.55 |
| 2002-05-03 | 440.98 |
| 2002-05-06 | 434.95 |
| 2002-05-07 | 434.53 |
| 2002-05-08 | 466.08 |
| 2002-05-09 | 454.44 |
| 2002-05-10 | 444.84 |
| 2002-05-13 | 454.87 |
| 2002-05-14 | 477.51 |
| 2002-05-15 | 482.67 |
| 2002-05-16 | 482.91 |
| 2002-05-17 | 485.67 |
| 2002-05-20 | 476.50 |
| 2002-05-21 | 464.04 |
| 2002-05-22 | 463.97 |
| 2002-05-23 | 470.88 |
| 2002-05-24 | 466.11 |
| 2002-05-27 | . |
| 2002-05-28 | 463.24 |
| 2002-05-29 | 456.02 |
| 2002-05-30 | 452.18 |
| 2002-05-31 | 454.21 |
| 2002-06-03 | 438.91 |
| 2002-06-04 | 435.63 |
| 2002-06-05 | 434.54 |
| 2002-06-06 | 427.86 |
| 2002-06-07 | 424.44 |
| 2002-06-10 | 420.06 |
| 2002-06-11 | 409.15 |
| 2002-06-12 | 404.44 |
| 2002-06-13 | 395.01 |
| 2002-06-14 | 392.95 |
| 2002-06-17 | 408.22 |
| 2002-06-18 | 407.03 |
| 2002-06-19 | 398.46 |
| 2002-06-20 | 389.68 |
| 2002-06-21 | 388.09 |
| 2002-06-24 | 388.82 |
| 2002-06-25 | 382.29 |
| 2002-06-26 | 379.64 |
| 2002-06-27 | 392.06 |
| 2002-06-28 | 395.62 |
| 2002-07-01 | 381.90 |
| 2002-07-02 | 363.83 |
| 2002-07-03 | 362.96 |
| 2002-07-04 | . |
| 2002-07-05 | 385.87 |
| 2002-07-08 | 369.99 |
| 2002-07-09 | 362.25 |
| 2002-07-10 | 351.31 |
| 2002-07-11 | 360.02 |
| 2002-07-12 | 367.07 |
| 2002-07-15 | 366.15 |
| 2002-07-16 | 362.21 |
| 2002-07-17 | 358.33 |
| 2002-07-18 | 351.97 |
| 2002-07-19 | 338.17 |
| 2002-07-22 | 326.26 |
| 2002-07-23 | 315.35 |
| 2002-07-24 | 324.14 |
| 2002-07-25 | 304.87 |
| 2002-07-26 | 307.63 |
| 2002-07-29 | 329.20 |
| 2002-07-30 | 334.09 |
| 2002-07-31 | 330.86 |
| 2002-08-01 | 322.77 |
| 2002-08-02 | 312.50 |
| 2002-08-05 | 295.27 |
| 2002-08-06 | 309.12 |
| 2002-08-07 | 314.57 |
| 2002-08-08 | 323.19 |
| 2002-08-09 | 320.66 |
| 2002-08-12 | 316.62 |
| 2002-08-13 | 306.02 |
| 2002-08-14 | 312.37 |
| 2002-08-15 | 317.35 |
| 2002-08-16 | 324.36 |
| 2002-08-19 | 334.98 |
| 2002-08-20 | 327.79 |
| 2002-08-21 | 338.34 |
| 2002-08-22 | 342.19 |
| 2002-08-23 | 329.50 |
| 2002-08-26 | 333.72 |
| 2002-08-27 | 327.28 |
| 2002-08-28 | 317.61 |
| 2002-08-29 | 314.68 |
| 2002-08-30 | 313.21 |
| 2002-09-02 | . |
| 2002-09-03 | 300.32 |
| 2002-09-04 | 308.41 |
| 2002-09-05 | 304.43 |
| 2002-09-06 | 313.67 |
| 2002-09-09 | 315.78 |
| 2002-09-10 | 321.25 |
| 2002-09-11 | 322.45 |
| 2002-09-12 | 312.49 |
| 2002-09-13 | 302.87 |
| 2002-09-16 | 297.13 |
| 2002-09-17 | 292.21 |
| 2002-09-18 | 285.24 |
| 2002-09-19 | 278.78 |
| 2002-09-20 | 279.02 |
| 2002-09-23 | 271.44 |
| 2002-09-24 | 267.19 |
| 2002-09-25 | 280.40 |
| 2002-09-26 | 282.70 |
| 2002-09-27 | 275.13 |
| 2002-09-30 | 271.71 |
| 2002-10-01 | 283.22 |
| 2002-10-02 | 271.81 |
| 2002-10-03 | 267.63 |
| 2002-10-04 | 255.47 |
| 2002-10-07 | 249.23 |
| 2002-10-08 | 252.40 |
| 2002-10-09 | 242.57 |
| 2002-10-10 | 245.58 |
| 2002-10-11 | 253.88 |
| 2002-10-14 | 249.93 |
| 2002-10-15 | 264.54 |
| 2002-10-16 | 255.40 |
| 2002-10-17 | 264.47 |
| 2002-10-18 | 270.18 |
| 2002-10-21 | 282.05 |
| 2002-10-22 | 269.07 |
| 2002-10-23 | 274.96 |
| 2002-10-24 | 274.27 |
| 2002-10-25 | 282.08 |
| 2002-10-28 | 282.30 |
| 2002-10-29 | 274.71 |
| 2002-10-30 | 286.23 |
| 2002-10-31 | 283.60 |
| 2002-11-01 | 292.24 |
| 2002-11-04 | 303.38 |
| 2002-11-05 | 302.59 |
| 2002-11-06 | 308.59 |
| 2002-11-07 | 297.76 |
| 2002-11-08 | 293.09 |
| 2002-11-11 | 281.12 |
| 2002-11-12 | 287.17 |
| 2002-11-13 | 290.33 |
| 2002-11-14 | 301.21 |
| 2002-11-15 | 302.07 |
| 2002-11-18 | 299.61 |
| 2002-11-19 | 304.17 |
| 2002-11-20 | 312.80 |
| 2002-11-21 | 328.67 |
| 2002-11-22 | 332.68 |
| 2002-11-25 | 343.22 |
| 2002-11-26 | 333.13 |
| 2002-11-27 | 347.65 |
| 2002-11-28 | . |
| 2002-11-29 | 350.01 |
| 2002-12-02 | 347.47 |
| 2002-12-03 | 332.86 |
| 2002-12-04 | 324.14 |
| 2002-12-05 | 320.93 |
| 2002-12-06 | 322.12 |
| 2002-12-09 | 309.29 |
| 2002-12-10 | 316.77 |
| 2002-12-11 | 317.87 |
| 2002-12-12 | 316.10 |
| 2002-12-13 | 304.07 |
| 2002-12-16 | 313.19 |
| 2002-12-17 | 312.84 |
| 2002-12-18 | 304.11 |
| 2002-12-19 | 301.29 |
| 2002-12-20 | 311.38 |
| 2002-12-23 | 313.22 |
| 2002-12-24 | 310.42 |
| 2002-12-25 | . |
| 2002-12-26 | 312.43 |
| 2002-12-27 | 308.06 |
| 2002-12-30 | 308.20 |
| 2002-12-31 | 313.36 |
| 2003-01-01 | . |
| 2003-01-02 | 324.84 |
| 2003-01-03 | 322.69 |
| 2003-01-06 | 332.46 |
| 2003-01-07 | 333.09 |
| 2003-01-08 | 323.24 |
| 2003-01-09 | 330.56 |
| 2003-01-10 | 333.14 |
| 2003-01-13 | 329.89 |
| 2003-01-14 | 333.02 |
| 2003-01-15 | 326.97 |
| 2003-01-16 | 323.94 |
| 2003-01-17 | 313.62 |
| 2003-01-20 | . |
| 2003-01-21 | 306.59 |
| 2003-01-22 | 301.82 |
| 2003-01-23 | 306.40 |
| 2003-01-24 | 297.53 |
| 2003-01-27 | 291.79 |
| 2003-01-28 | 298.34 |
| 2003-01-29 | 299.98 |
| 2003-01-30 | 290.29 |
| 2003-01-31 | 293.89 |
| 2003-02-03 | 295.37 |
| 2003-02-04 | 292.28 |
| 2003-02-05 | 295.24 |
| 2003-02-06 | 280.18 |
| 2003-02-07 | 276.34 |
| 2003-02-10 | 280.82 |
| 2003-02-11 | 281.87 |
| 2003-02-12 | 277.94 |
| 2003-02-13 | 274.93 |
| 2003-02-14 | 283.35 |
| 2003-02-17 | . |
| 2003-02-18 | 290.12 |
| 2003-02-19 | 287.02 |
| 2003-02-20 | 285.64 |
| 2003-02-21 | 293.21 |
| 2003-02-24 | 288.16 |
| 2003-02-25 | 289.81 |
| 2003-02-26 | 284.85 |
| 2003-02-27 | 290.11 |
| 2003-02-28 | 293.22 |
| 2003-03-03 | 291.37 |
| 2003-03-04 | 286.73 |
| 2003-03-05 | 289.61 |
| 2003-03-06 | 288.15 |
| 2003-03-07 | 291.90 |
| 2003-03-10 | 285.24 |
| 2003-03-11 | 280.17 |
| 2003-03-12 | 277.58 |
| 2003-03-13 | 289.91 |
| 2003-03-14 | 289.49 |
| 2003-03-17 | 303.84 |
| 2003-03-18 | 309.02 |
| 2003-03-19 | 305.52 |
| 2003-03-20 | 307.01 |
| 2003-03-21 | 312.21 |
| 2003-03-24 | 302.31 |
| 2003-03-25 | 304.50 |
| 2003-03-26 | 300.47 |
| 2003-03-27 | 298.96 |
| 2003-03-28 | 296.42 |
| 2003-03-31 | 289.91 |
| 2003-04-01 | 292.92 |
| 2003-04-02 | 303.43 |
| 2003-04-03 | 301.04 |
| 2003-04-04 | 298.16 |
| 2003-04-07 | 301.14 |
| 2003-04-08 | 296.01 |
| 2003-04-09 | 290.00 |
| 2003-04-10 | 293.52 |
| 2003-04-11 | 293.47 |
| 2003-04-14 | 298.32 |
| 2003-04-15 | 300.48 |
| 2003-04-16 | 301.52 |
| 2003-04-17 | 309.44 |
| 2003-04-18 | . |
| 2003-04-21 | 313.07 |
| 2003-04-22 | 318.89 |
| 2003-04-23 | 322.46 |
| 2003-04-24 | 316.90 |
| 2003-04-25 | 308.45 |
| 2003-04-28 | 316.22 |
| 2003-04-29 | 318.14 |
| 2003-04-30 | 318.16 |
| 2003-05-01 | 317.76 |
| 2003-05-02 | 324.07 |
| 2003-05-05 | 326.95 |
| 2003-05-06 | 330.60 |
| 2003-05-07 | 326.28 |
| 2003-05-08 | 324.13 |
| 2003-05-09 | 331.14 |
| 2003-05-12 | 336.72 |
| 2003-05-13 | 335.27 |
| 2003-05-14 | 334.48 |
| 2003-05-15 | 340.80 |
| 2003-05-16 | 341.32 |
| 2003-05-19 | 326.98 |
| 2003-05-20 | 327.48 |
| 2003-05-21 | 327.20 |
| 2003-05-22 | 329.74 |
| 2003-05-23 | 330.12 |
| 2003-05-26 | . |
| 2003-05-27 | 340.93 |
| 2003-05-28 | 342.71 |
| 2003-05-29 | 342.81 |
| 2003-05-30 | 352.29 |
| 2003-06-02 | 353.73 |
| 2003-06-03 | 357.28 |
| 2003-06-04 | 369.86 |
| 2003-06-05 | 372.26 |
| 2003-06-06 | 369.21 |
| 2003-06-09 | 362.94 |
| 2003-06-10 | 364.57 |
| 2003-06-11 | 369.10 |
| 2003-06-12 | 368.94 |
| 2003-06-13 | 362.66 |
| 2003-06-16 | 371.26 |
| 2003-06-17 | 371.28 |
| 2003-06-18 | 374.47 |
| 2003-06-19 | 371.75 |
| 2003-06-20 | 367.08 |
| 2003-06-23 | 357.20 |
| 2003-06-24 | 355.35 |
| 2003-06-25 | 355.38 |
| 2003-06-26 | 362.36 |
| 2003-06-27 | 359.70 |
| 2003-06-30 | 359.52 |
| 2003-07-01 | 361.17 |
| 2003-07-02 | 370.26 |
| 2003-07-03 | 366.03 |
| 2003-07-04 | . |
| 2003-07-07 | 379.34 |
| 2003-07-08 | 385.24 |
| 2003-07-09 | 387.63 |
| 2003-07-10 | 379.04 |
| 2003-07-11 | 383.02 |
| 2003-07-14 | 387.52 |
| 2003-07-15 | 387.50 |
| 2003-07-16 | 383.19 |
| 2003-07-17 | 373.92 |
| 2003-07-18 | 379.48 |
| 2003-07-21 | 373.33 |
| 2003-07-22 | 382.68 |
| 2003-07-23 | 385.24 |
| 2003-07-24 | 385.46 |
| 2003-07-25 | 389.58 |
| 2003-07-28 | 392.25 |
| 2003-07-29 | 389.87 |
| 2003-07-30 | 386.49 |
| 2003-07-31 | 391.03 |
| 2003-08-01 | 391.79 |
| 2003-08-04 | 393.00 |
| 2003-08-05 | 384.13 |
| 2003-08-06 | 378.38 |
| 2003-08-07 | 379.04 |
| 2003-08-08 | 378.88 |
| 2003-08-11 | 382.86 |
| 2003-08-12 | 389.99 |
| 2003-08-13 | 394.18 |
| 2003-08-14 | 395.70 |
| 2003-08-15 | 397.91 |
| 2003-08-18 | 408.76 |
| 2003-08-19 | 421.55 |
| 2003-08-20 | 419.75 |
| 2003-08-21 | 425.44 |
| 2003-08-22 | 422.76 |
| 2003-08-25 | 416.92 |
| 2003-08-26 | 419.06 |
| 2003-08-27 | 423.71 |
| 2003-08-28 | 425.58 |
| 2003-08-29 | 430.38 |
| 2003-09-01 | . |
| 2003-09-02 | 435.73 |
| 2003-09-03 | 434.56 |
| 2003-09-04 | 440.36 |
| 2003-09-05 | 438.16 |
| 2003-09-08 | 446.35 |
| 2003-09-09 | 440.39 |
| 2003-09-10 | 423.00 |
| 2003-09-11 | 428.17 |
| 2003-09-12 | 425.11 |
| 2003-09-15 | 423.63 |
| 2003-09-16 | 434.18 |
| 2003-09-17 | 433.51 |
| 2003-09-18 | 436.64 |
| 2003-09-19 | 438.32 |
| 2003-09-22 | 429.85 |
| 2003-09-23 | 434.79 |
| 2003-09-24 | 417.81 |
| 2003-09-25 | 412.42 |
| 2003-09-26 | 408.26 |
| 2003-09-29 | 415.71 |
| 2003-09-30 | 408.10 |
| 2003-10-01 | 412.56 |
| 2003-10-02 | 418.23 |
| 2003-10-03 | 430.19 |
| 2003-10-06 | 433.84 |
| 2003-10-07 | 436.73 |
| 2003-10-08 | 433.38 |
| 2003-10-09 | 437.15 |
| 2003-10-10 | 436.65 |
| 2003-10-13 | 440.35 |
| 2003-10-14 | 443.86 |
| 2003-10-15 | 447.13 |
| 2003-10-16 | 448.45 |
| 2003-10-17 | 440.21 |
| 2003-10-20 | 440.61 |
| 2003-10-21 | 443.32 |
| 2003-10-22 | 432.59 |
| 2003-10-23 | 426.58 |
| 2003-10-24 | 426.02 |
| 2003-10-27 | 428.64 |
| 2003-10-28 | 438.66 |
| 2003-10-29 | 441.17 |
| 2003-10-30 | 443.02 |
| 2003-10-31 | 445.05 |
| 2003-11-03 | 452.32 |
| 2003-11-04 | 454.97 |
| 2003-11-05 | 460.18 |
| 2003-11-06 | 466.73 |
| 2003-11-07 | 469.07 |
| 2003-11-10 | 458.88 |
| 2003-11-11 | 457.54 |
| 2003-11-12 | 469.12 |
| 2003-11-13 | 466.76 |
| 2003-11-14 | 459.33 |
| 2003-11-17 | 452.35 |
| 2003-11-18 | 453.23 |
| 2003-11-19 | 455.95 |
| 2003-11-20 | 451.97 |
| 2003-11-21 | 454.89 |
| 2003-11-24 | 465.02 |
| 2003-11-25 | 467.53 |
| 2003-11-26 | 472.31 |
| 2003-11-27 | . |
| 2003-11-28 | 473.94 |
| 2003-12-01 | 479.89 |
| 2003-12-02 | 475.45 |
| 2003-12-03 | 477.62 |
| 2003-12-04 | 479.80 |
| 2003-12-05 | 471.28 |
| 2003-12-08 | 474.49 |
| 2003-12-09 | 466.50 |
| 2003-12-10 | 462.60 |
| 2003-12-11 | 478.46 |
| 2003-12-12 | 480.85 |
| 2003-12-15 | 480.26 |
| 2003-12-16 | 481.78 |
| 2003-12-17 | 481.98 |
| 2003-12-18 | 493.33 |
| 2003-12-19 | 492.03 |
| 2003-12-22 | 494.07 |
| 2003-12-23 | 495.84 |
| 2003-12-24 | 493.71 |
| 2003-12-25 | . |
| 2003-12-26 | 493.63 |
| 2003-12-29 | 501.23 |
| 2003-12-30 | 502.27 |
| 2003-12-31 | 502.76 |
| 2004-01-01 | . |
| 2004-01-02 | 500.41 |
| 2004-01-05 | 510.17 |
| 2004-01-06 | 512.95 |
| 2004-01-07 | 515.45 |
| 2004-01-08 | 525.74 |
| 2004-01-09 | 522.74 |
| 2004-01-12 | 527.31 |
| 2004-01-13 | 522.20 |
| 2004-01-14 | 527.21 |
| 2004-01-15 | 534.15 |
| 2004-01-16 | 553.30 |
| 2004-01-19 | . |
| 2004-01-20 | 554.43 |
| 2004-01-21 | 550.48 |
| 2004-01-22 | 540.95 |
| 2004-01-23 | 535.58 |
| 2004-01-26 | 542.68 |
| 2004-01-27 | 541.51 |
| 2004-01-28 | 535.66 |
| 2004-01-29 | 529.73 |
| 2004-01-30 | 540.66 |
| 2004-02-02 | 540.12 |
| 2004-02-03 | 538.06 |
| 2004-02-04 | 525.08 |
| 2004-02-05 | 528.69 |
| 2004-02-06 | 545.66 |
| 2004-02-09 | 541.55 |
| 2004-02-10 | 543.86 |
| 2004-02-11 | 547.46 |
| 2004-02-12 | 544.38 |
| 2004-02-13 | 537.71 |
| 2004-02-16 | . |
| 2004-02-17 | 545.17 |
| 2004-02-18 | 538.03 |
| 2004-02-19 | 531.06 |
| 2004-02-20 | 522.33 |
| 2004-02-23 | 509.82 |
| 2004-02-24 | 506.13 |
| 2004-02-25 | 513.21 |
| 2004-02-26 | 516.54 |
| 2004-02-27 | 511.82 |
| 2004-03-01 | 517.48 |
| 2004-03-02 | 517.20 |
| 2004-03-03 | 515.35 |
| 2004-03-04 | 518.48 |
| 2004-03-05 | 518.22 |
| 2004-03-08 | 502.10 |
| 2004-03-09 | 491.95 |
| 2004-03-10 | 480.39 |
| 2004-03-11 | 473.66 |
| 2004-03-12 | 488.72 |
| 2004-03-15 | 475.48 |
| 2004-03-16 | 479.77 |
| 2004-03-17 | 492.83 |
| 2004-03-18 | 489.51 |
| 2004-03-19 | 484.11 |
| 2004-03-22 | 475.38 |
| 2004-03-23 | 468.66 |
| 2004-03-24 | 470.80 |
| 2004-03-25 | 483.59 |
| 2004-03-26 | 485.29 |
| 2004-03-29 | 493.69 |
| 2004-03-30 | 499.77 |
| 2004-03-31 | 499.94 |
| 2004-04-01 | 505.36 |
| 2004-04-02 | 516.12 |
| 2004-04-05 | 521.39 |
| 2004-04-06 | 518.27 |
| 2004-04-07 | 514.15 |
| 2004-04-08 | 514.54 |
| 2004-04-09 | . |
| 2004-04-12 | 516.63 |
| 2004-04-13 | 505.90 |
| 2004-04-14 | 503.13 |
| 2004-04-15 | 499.32 |
| 2004-04-16 | 499.19 |
| 2004-04-19 | 501.63 |
| 2004-04-20 | 490.95 |
| 2004-04-21 | 500.85 |
| 2004-04-22 | 506.47 |
| 2004-04-23 | 507.26 |
| 2004-04-26 | 501.61 |
| 2004-04-27 | 499.31 |
| 2004-04-28 | 489.39 |
| 2004-04-29 | 483.77 |
| 2004-04-30 | 474.32 |
| 2004-05-03 | 476.58 |
| 2004-05-04 | 480.50 |
| 2004-05-05 | 484.58 |
| 2004-05-06 | 478.90 |
| 2004-05-07 | 470.42 |
| 2004-05-10 | 460.89 |
| 2004-05-11 | 472.95 |
| 2004-05-12 | 473.13 |
| 2004-05-13 | 471.98 |
| 2004-05-14 | 466.44 |
| 2004-05-17 | 460.56 |
| 2004-05-18 | 464.62 |
| 2004-05-19 | 467.46 |
| 2004-05-20 | 464.25 |
| 2004-05-21 | 467.46 |
| 2004-05-24 | 470.37 |
| 2004-05-25 | 477.41 |
| 2004-05-26 | 484.14 |
| 2004-05-27 | 487.50 |
| 2004-05-28 | 491.65 |
| 2004-05-31 | . |
| 2004-06-01 | 492.52 |
| 2004-06-02 | 489.72 |
| 2004-06-03 | 481.95 |
| 2004-06-04 | 485.84 |
| 2004-06-07 | 499.64 |
| 2004-06-08 | 498.28 |
| 2004-06-09 | 489.52 |
| 2004-06-10 | 490.65 |
| 2004-06-11 | . |
| 2004-06-14 | 481.96 |
| 2004-06-15 | 488.80 |
| 2004-06-16 | 487.89 |
| 2004-06-17 | 479.57 |
| 2004-06-18 | 483.17 |
| 2004-06-21 | 481.41 |
| 2004-06-22 | 486.83 |
| 2004-06-23 | 495.33 |
| 2004-06-24 | 495.67 |
| 2004-06-25 | 507.26 |
| 2004-06-28 | 501.81 |
| 2004-06-29 | 511.11 |
| 2004-06-30 | 515.55 |
| 2004-07-01 | 500.93 |
| 2004-07-02 | 495.32 |
| 2004-07-05 | . |
| 2004-07-06 | 484.25 |
| 2004-07-07 | 485.20 |
| 2004-07-08 | 478.49 |
| 2004-07-09 | 481.35 |
| 2004-07-12 | 473.64 |
| 2004-07-13 | 476.25 |
| 2004-07-14 | 471.70 |
| 2004-07-15 | 473.68 |
| 2004-07-16 | 468.46 |
| 2004-07-19 | 465.14 |
| 2004-07-20 | 471.72 |
| 2004-07-21 | 461.19 |
| 2004-07-22 | 466.17 |
| 2004-07-23 | 455.91 |
| 2004-07-26 | 450.95 |
| 2004-07-27 | 452.58 |
| 2004-07-28 | 450.41 |
| 2004-07-29 | 457.77 |
| 2004-07-30 | 459.68 |
| 2004-08-02 | 460.60 |
| 2004-08-03 | 449.66 |
| 2004-08-04 | 450.57 |
| 2004-08-05 | 442.21 |
| 2004-08-06 | 430.60 |
| 2004-08-09 | 431.02 |
| 2004-08-10 | 440.34 |
| 2004-08-11 | 429.98 |
| 2004-08-12 | 416.87 |
| 2004-08-13 | 418.45 |
| 2004-08-16 | 425.49 |
| 2004-08-17 | 431.35 |
| 2004-08-18 | 442.01 |
| 2004-08-19 | 438.03 |
| 2004-08-20 | 443.91 |
| 2004-08-23 | 442.78 |
| 2004-08-24 | 439.82 |
| 2004-08-25 | 446.48 |
| 2004-08-26 | 443.19 |
| 2004-08-27 | 447.00 |
| 2004-08-30 | 439.89 |
| 2004-08-31 | 439.63 |
| 2004-09-01 | 441.55 |
| 2004-09-02 | 446.21 |
| 2004-09-03 | 437.93 |
| 2004-09-06 | . |
| 2004-09-07 | 442.09 |
| 2004-09-08 | 436.57 |
| 2004-09-09 | 445.51 |
| 2004-09-10 | 456.38 |
| 2004-09-13 | 463.89 |
| 2004-09-14 | 463.51 |
| 2004-09-15 | 454.68 |
| 2004-09-16 | 457.64 |
| 2004-09-17 | 461.75 |
| 2004-09-20 | 461.46 |
| 2004-09-21 | 462.98 |
| 2004-09-22 | 457.18 |
| 2004-09-23 | 453.89 |
| 2004-09-24 | 448.17 |
| 2004-09-27 | 442.83 |
| 2004-09-28 | 445.86 |
| 2004-09-29 | 451.06 |
| 2004-09-30 | 453.50 |
| 2004-10-01 | 466.09 |
| 2004-10-04 | 471.78 |
| 2004-10-05 | 466.39 |
| 2004-10-06 | 472.62 |
| 2004-10-07 | 467.96 |
| 2004-10-08 | 459.20 |
| 2004-10-11 | 459.23 |
| 2004-10-12 | 455.78 |
| 2004-10-13 | 457.27 |
| 2004-10-14 | 452.58 |
| 2004-10-15 | 456.41 |
| 2004-10-18 | 459.33 |
| 2004-10-19 | 457.42 |
| 2004-10-20 | 463.84 |
| 2004-10-21 | 472.99 |
| 2004-10-22 | 462.66 |
| 2004-10-25 | 462.01 |
| 2004-10-26 | 462.90 |
| 2004-10-27 | 476.31 |
| 2004-10-28 | 475.05 |
| 2004-10-29 | 480.11 |
| 2004-11-01 | 481.71 |
| 2004-11-02 | 484.30 |
| 2004-11-03 | 487.72 |
| 2004-11-04 | 493.83 |
| 2004-11-05 | 500.53 |
| 2004-11-08 | 500.80 |
| 2004-11-09 | 500.46 |
| 2004-11-10 | 497.68 |
| 2004-11-11 | 505.99 |
| 2004-11-12 | 502.29 |
| 2004-11-15 | 503.25 |
| 2004-11-16 | 499.24 |
| 2004-11-17 | 506.74 |
| 2004-11-18 | 507.79 |
| 2004-11-19 | 498.60 |
| 2004-11-22 | 498.80 |
| 2004-11-23 | 497.02 |
| 2004-11-24 | 502.57 |
| 2004-11-25 | . |
| 2004-11-26 | 500.87 |
| 2004-11-29 | 500.93 |
| 2004-11-30 | 498.53 |
| 2004-12-01 | 510.46 |
| 2004-12-02 | 510.74 |
| 2004-12-03 | 511.14 |
| 2004-12-06 | 510.41 |
| 2004-12-07 | 502.20 |
| 2004-12-08 | 500.91 |
| 2004-12-09 | 501.02 |
| 2004-12-10 | 500.95 |
| 2004-12-13 | 503.29 |
| 2004-12-14 | 508.47 |
| 2004-12-15 | 510.03 |
| 2004-12-16 | 505.13 |
| 2004-12-17 | 501.93 |
| 2004-12-20 | 500.63 |
| 2004-12-21 | 503.09 |
| 2004-12-22 | 500.18 |
| 2004-12-23 | 500.31 |
| 2004-12-24 | . |
| 2004-12-27 | 498.00 |
| 2004-12-28 | 503.89 |
| 2004-12-29 | 505.55 |
| 2004-12-30 | 507.20 |
| 2004-12-31 | 507.08 |
| 2005-01-03 | 497.12 |
| 2005-01-04 | 487.28 |
| 2005-01-05 | 483.38 |
| 2005-01-06 | 481.89 |
| 2005-01-07 | 480.46 |
| 2005-01-10 | 481.04 |
| 2005-01-11 | 478.79 |
| 2005-01-12 | 481.53 |
| 2005-01-13 | 476.98 |
| 2005-01-14 | 480.41 |
| 2005-01-17 | . |
| 2005-01-18 | 483.95 |
| 2005-01-19 | 476.66 |
| 2005-01-20 | 478.81 |
| 2005-01-21 | 476.59 |
| 2005-01-24 | 472.38 |
| 2005-01-25 | 475.76 |
| 2005-01-26 | 482.56 |
| 2005-01-27 | 485.84 |
#2005-01-28| 483.26
#2005-01-31| 489.43
#2005-02-01| 491.84
#2005-02-02| 491.41
#2005-02-03| 484.87
#2005-02-04| 494.13
#2005-02-07| 497.14
#2005-02-08| 502.67
#2005-02-09| 494.24
#2005-02-10| 491.48
#2005-02-11| 499.66
#2005-02-14| 499.22
#2005-02-15| 498.33
#2005-02-16| 497.47
#2005-02-17| 492.36
#2005-02-18| 490.83
#2005-02-21| .
#2005-02-22| 484.23
#2005-02-23| 484.34
#2005-02-24| 489.89
#2005-02-25| 495.68
#2005-02-28| 495.03
#2005-03-01| 501.45
#2005-03-02| 496.35
#2005-03-03| 497.61
#2005-03-04| 501.03
#2005-03-07| 508.12
#2005-03-08| 502.06
#2005-03-09| 498.23
#2005-03-10| 498.01
#2005-03-11| 491.75
#2005-03-14| 495.14
#2005-03-15| 490.66
#2005-03-16| 484.33
#2005-03-17| 484.66
#2005-03-18| 484.29
#2005-03-21| 485.92
#2005-03-22| 482.22
#2005-03-23| 481.16
#2005-03-24| 480.74
#2005-03-25| .
#2005-03-28| 475.60
#2005-03-29| 465.88
#2005-03-30| 463.46
#2005-03-31| 464.78
#2005-04-01| 460.89
#2005-04-04| 456.42
#2005-04-05| 457.41
#2005-04-06| 458.62
#2005-04-07| 459.86
#2005-04-08| 456.96
#2005-04-11| 453.72
#2005-04-12| 455.37
#2005-04-13| 448.23
#2005-04-14| 439.97
#2005-04-15| 429.11
#2005-04-18| 432.06
#2005-04-19| 436.27
#2005-04-20| 435.40
#2005-04-21| 444.71
#2005-04-22| 442.78
#2005-04-25| 446.07
#2005-04-26| 443.90
#2005-04-27| 441.35
#2005-04-28| 432.26
#2005-04-29| 439.81
#2005-05-02| 442.01
#2005-05-03| 443.38
#2005-05-04| 445.44
#2005-05-05| 443.08
#2005-05-06| 447.46
#2005-05-09| 450.82
#2005-05-10| 445.97
#2005-05-11| 450.14
#2005-05-12| 449.20
#2005-05-13| 448.71
#2005-05-16| 451.66
#2005-05-17| 455.87
#2005-05-18| 463.74
#2005-05-19| 466.54
#2005-05-20| 466.58
#2005-05-23| 470.65
#2005-05-24| 469.87
#2005-05-25| 464.71
#2005-05-26| 469.59
#2005-05-27| 470.09
#2005-05-30| .
#2005-05-31| 472.54
#2005-06-01| 476.12
#2005-06-02| 477.31
#2005-06-03| 473.23
#2005-06-06| 475.52
#2005-06-07| 475.33
#2005-06-08| 473.77
#2005-06-09| 474.33
#2005-06-10| 472.50
#2005-06-13| 475.51
#2005-06-14| 477.20
#2005-06-15| 477.32
#2005-06-16| 478.32
#2005-06-17| 482.52
#2005-06-20| 482.83
#2005-06-21| 482.68
#2005-06-22| 484.83
#2005-06-23| 478.38
#2005-06-24| 469.90
#2005-06-27| 464.77
#2005-06-28| 471.17
#2005-06-29| 469.54
#2005-06-30| 468.43
#2005-07-01| 471.21
#2005-07-04| .
#2005-07-05| 474.95
#2005-07-06| 474.49
#2005-07-07| 475.01
#2005-07-08| 481.63
#2005-07-11| 488.84
#2005-07-12| 488.12
#2005-07-13| 488.35
#2005-07-14| 490.98
#2005-07-15| 489.60
#2005-07-18| 488.99
#2005-07-19| 496.09
#2005-07-20| 503.38
#2005-07-21| 503.79
#2005-07-22| 501.32
#2005-07-25| 499.32
#2005-07-26| 505.43
#2005-07-27| 503.61
#2005-07-28| 508.64
#2005-07-29| 505.12
#2005-08-01| 504.86
#2005-08-02| 506.06
#2005-08-03| 501.91
#2005-08-04| 496.51
#2005-08-05| 493.72
#2005-08-08| 491.06
#2005-08-09| 492.82
#2005-08-10| 488.32
#2005-08-11| 494.33
#2005-08-12| 491.58
#2005-08-15| 502.66
#2005-08-16| 497.76
#2005-08-17| 498.89
#2005-08-18| 495.98
#2005-08-19| 496.15
#2005-08-22| 497.32
#2005-08-23| 497.55
#2005-08-24| 494.93
#2005-08-25| 498.27
#2005-08-26| 495.29
#2005-08-29| 498.05
#2005-08-30| 498.34
#2005-08-31| 505.09
#2005-09-01| 503.99
#2005-09-02| 503.12
#2005-09-05| .
#2005-09-06| 508.90
#2005-09-07| 511.41
#2005-09-08| 508.36
#2005-09-09| 512.83
#2005-09-12| 515.84
#2005-09-13| 512.57
#2005-09-14| 506.36
#2005-09-15| 503.93
#2005-09-16| 506.83
#2005-09-19| 501.65
#2005-09-20| 501.50
#2005-09-21| 496.65
#2005-09-22| 496.08
#2005-09-23| 499.14
#2005-09-26| 498.63
#2005-09-27| 498.53
#2005-09-28| 497.83
#2005-09-29| 500.71
#2005-09-30| 503.95
#2005-10-03| 506.06
#2005-10-04| 501.80
#2005-10-05| 493.04
#2005-10-06| 490.74
#2005-10-07| 492.54
#2005-10-10| 488.12
#2005-10-11| 483.53
#2005-10-12| 480.67
#2005-10-13| 480.91
#2005-10-14| 483.30
#2005-10-17| 482.01
#2005-10-18| 479.17
#2005-10-19| 484.75
#2005-10-20| 477.38
#2005-10-21| 478.03
#2005-10-24| 484.31
#2005-10-25| 483.37
#2005-10-26| 480.39
#2005-10-27| 473.89
#2005-10-28| 479.09
#2005-10-31| 486.93
#2005-11-01| 487.24
#2005-11-02| 494.30
#2005-11-03| 497.05
#2005-11-04| 499.64
#2005-11-07| 500.94
#2005-11-08| 501.13
#2005-11-09| 500.99
#2005-11-10| 504.61
#2005-11-11| 505.56
#2005-11-14| 506.02
#2005-11-15| 508.36
#2005-11-16| 507.35
#2005-11-17| 514.69
#2005-11-18| 514.77
#2005-11-21| 518.28
#2005-11-22| 521.87
#2005-11-23| 522.94
#2005-11-24| .
#2005-11-25| 522.43
#2005-11-28| 520.36
#2005-11-29| 522.50
#2005-11-30| 522.73
#2005-12-01| 533.51
#2005-12-02| 532.64
#2005-12-05| 529.74
#2005-12-06| 532.82
#2005-12-07| 529.71
#2005-12-08| 528.15
#2005-12-09| 530.44
#2005-12-12| 533.28
#2005-12-13| 535.04
#2005-12-14| 534.17
#2005-12-15| 530.08
#2005-12-16| 529.42
#2005-12-19| 526.65
#2005-12-20| 524.32
#2005-12-21| 528.04
#2005-12-22| 531.99
#2005-12-23| 532.01
#2005-12-26| .
#2005-12-27| 524.97
#2005-12-28| 525.92
#2005-12-29| 526.20
#2005-12-30| 522.85
#2006-01-02| .
#2006-01-03| 526.94
#2006-01-04| 531.28
#2006-01-05| 533.15
#2006-01-06| 539.40
#2006-01-09| 544.21
#2006-01-10| 546.17
#2006-01-11| 545.37
#2006-01-12| 541.37
#2006-01-13| 542.30
#2006-01-16| .
#2006-01-17| 537.32
#2006-01-18| 539.87
#2006-01-19| 548.88
#2006-01-20| 538.22
#2006-01-23| 536.03
#2006-01-24| 542.36
#2006-01-25| 543.97
#2006-01-26| 544.61
#2006-01-27| 546.20
#2006-01-30| 548.63
#2006-01-31| 548.32
#2006-02-01| 551.95
#2006-02-02| 546.32
#2006-02-03| 544.66
#2006-02-06| 546.21
#2006-02-07| 546.06
#2006-02-08| 551.93
#2006-02-09| 555.77
#2006-02-10| 559.67
#2006-02-13| 555.91
#2006-02-14| 562.48
#2006-02-15| 563.66
#2006-02-16| 566.56
#2006-02-17| 566.08
#2006-02-20| .
#2006-02-21| 564.24
#2006-02-22| 571.05
#2006-02-23| 568.31
#2006-02-24| 570.57
#2006-02-27| 574.02
#2006-02-28| 566.12
#2006-03-01| 575.17
#2006-03-02| 571.21
#2006-03-03| 570.26
#2006-03-06| 566.25
#2006-03-07| 566.20
#2006-03-08| 565.73
#2006-03-09| 564.84
#2006-03-10| 567.38
#2006-03-13| 569.89
#2006-03-14| 576.57
#2006-03-15| 580.25
#2006-03-16| 580.91
#2006-03-17| 584.45
#2006-03-20| 582.08
#2006-03-21| 577.70
#2006-03-22| 581.54
#2006-03-23| 583.07
#2006-03-24| 586.14
#2006-03-27| 583.58
#2006-03-28| 581.46
#2006-03-29| 587.68
#2006-03-30| 586.51
#2006-03-31| 587.49
#2006-04-03| 589.05
#2006-04-04| 589.69
#2006-04-05| 592.73
#2006-04-06| 594.56
#2006-04-07| 588.34
#2006-04-10| 583.26
#2006-04-11| 579.95
#2006-04-12| 581.10
#2006-04-13| 583.91
#2006-04-14| .
#2006-04-17| 582.71
#2006-04-18| 595.11
#2006-04-19| 602.23
#2006-04-20| 609.09
#2006-04-21| 608.28
#2006-04-24| 605.19
#2006-04-25| 603.46
#2006-04-26| 607.44
#2006-04-27| 607.08
#2006-04-28| 603.16
#2006-05-01| 604.74
#2006-05-02| 610.71
#2006-05-03| 614.67
#2006-05-04| 618.60
#2006-05-05| 624.56
#2006-05-08| 623.89
#2006-05-09| 621.35
#2006-05-10| 619.15
#2006-05-11| 609.85
#2006-05-12| 598.21
#2006-05-15| 595.89
#2006-05-16| 587.23
#2006-05-17| 574.42
#2006-05-18| 567.08
#2006-05-19| 567.30
#2006-05-22| 562.75
#2006-05-23| 564.56
#2006-05-24| 565.12
#2006-05-25| 569.09
#2006-05-26| 576.63
#2006-05-29| .
#2006-05-30| 564.94
#2006-05-31| 575.50
#2006-06-01| 582.54
#2006-06-02| 582.31
#2006-06-05| 568.11
#2006-06-06| 565.56
#2006-06-07| 558.99
#2006-06-08| 551.96
#2006-06-09| 554.72
#2006-06-12| 541.26
#2006-06-13| 531.35
#2006-06-14| 535.20
#2006-06-15| 552.45
#2006-06-16| 549.55
#2006-06-19| 541.83
#2006-06-20| 540.28
#2006-06-21| 546.69
#2006-06-22| 544.07
#2006-06-23| 545.64
#2006-06-26| 548.59
#2006-06-27| 540.98
#2006-06-28| 541.48
#2006-06-29| 559.42
#2006-06-30| 560.34
#2006-07-03| 565.43
#2006-07-04| .
#2006-07-05| 555.26
#2006-07-06| 559.12
#2006-07-07| 548.68
#2006-07-10| 547.14
#2006-07-11| 547.56
#2006-07-12| 541.32
#2006-07-13| 530.32
#2006-07-14| 524.14
#2006-07-17| 518.43
#2006-07-18| 515.13
#2006-07-19| 531.15
#2006-07-20| 521.48
#2006-07-21| 508.00
#2006-07-24| 519.06
#2006-07-25| 521.57
#2006-07-26| 520.57
#2006-07-27| 517.85
#2006-07-28| 524.29
#2006-07-31| 527.80
#2006-08-01| 523.08
#2006-08-02| 524.60
#2006-08-03| 529.89
#2006-08-04| 531.28
#2006-08-07| 528.30
#2006-08-08| 521.64
#2006-08-09| 514.79
#2006-08-10| 520.32
#2006-08-11| 518.17
#2006-08-14| 522.04
#2006-08-15| 537.44
#2006-08-16| 550.90
#2006-08-17| 552.12
#2006-08-18| 550.76
#2006-08-21| 544.58
#2006-08-22| 545.05
#2006-08-23| 541.01
#2006-08-24| 538.33
#2006-08-25| 536.34
#2006-08-28| 543.75
#2006-08-29| 546.78
#2006-08-30| 548.49
#2006-08-31| 546.75
#2006-09-01| 547.98
#2006-09-04| .
#2006-09-05| 551.54
#2006-09-06| 539.48
#2006-09-07| 537.17
#2006-09-08| 537.64
#2006-09-11| 537.17
#2006-09-12| 542.64
#2006-09-13| 548.96
#2006-09-14| 548.12
#2006-09-15| 548.37
#2006-09-18| 550.97
#2006-09-19| 550.09
#2006-09-20| 556.47
#2006-09-21| 553.55
#2006-09-22| 549.47
#2006-09-25| 556.54
#2006-09-26| 558.06
#2006-09-27| 561.02
#2006-09-28| 564.69
#2006-09-29| 563.69
#2006-10-02| 561.12
#2006-10-03| 562.10
#2006-10-04| 569.94
#2006-10-05| 574.86
#2006-10-06| 575.17
#2006-10-09| 577.65
#2006-10-10| 577.34
#2006-10-11| 577.33
#2006-10-12| 584.97
#2006-10-13| 588.10
#2006-10-16| 594.40
#2006-10-17| 590.35
#2006-10-18| 589.12
#2006-10-19| 589.44
#2006-10-20| 581.43
#2006-10-23| 582.67
#2006-10-24| 585.47
#2006-10-25| 589.54
#2006-10-26| 592.47
#2006-10-27| 584.81
#2006-10-30| 586.68
#2006-10-31| 585.83
#2006-11-01| 576.63
#2006-11-02| 572.94
#2006-11-03| 572.56
#2006-11-06| 579.70
#2006-11-07| 589.21
#2006-11-08| 592.90
#2006-11-09| 591.24
#2006-11-10| 594.70
#2006-11-13| 598.59
#2006-11-14| 598.44
#2006-11-15| 599.91
#2006-11-16| 601.42
#2006-11-17| 598.15
#2006-11-20| 598.11
#2006-11-21| 601.89
#2006-11-22| 603.27
#2006-11-23| .
#2006-11-24| 603.65
#2006-11-27| 585.95
#2006-11-28| 585.58
#2006-11-29| 590.65
#2006-11-30| 590.37
#2006-12-01| 587.06
#2006-12-04| 592.86
#2006-12-05| 596.67
#2006-12-06| 595.23
#2006-12-07| 593.81
#2006-12-08| 593.78
#2006-12-11| 587.21
#2006-12-12| 586.56
#2006-12-13| 587.14
#2006-12-14| 591.29
#2006-12-15| 585.95
#2006-12-18| 585.64
#2006-12-19| 587.87
#2006-12-20| 591.95
#2006-12-21| 587.51
#2006-12-22| 583.96
#2006-12-25| .
#2006-12-26| 587.79
#2006-12-27| 592.45
#2006-12-28| 591.02
#2006-12-29| 586.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 585.17
#2007-01-04| 588.65
#2007-01-05| 582.53
#2007-01-08| 583.95
#2007-01-09| 585.25
#2007-01-10| 583.22
#2007-01-11| 588.51
#2007-01-12| 591.20
#2007-01-15| .
#2007-01-16| 593.23
#2007-01-17| 593.56
#2007-01-18| 588.62
#2007-01-19| 591.00
#2007-01-22| 586.00
#2007-01-23| 592.31
#2007-01-24| 595.41
#2007-01-25| 594.15
#2007-01-26| 594.45
#2007-01-29| 592.05
#2007-01-30| 593.53
#2007-01-31| 600.36
#2007-02-01| 606.73
#2007-02-02| 605.50
#2007-02-05| 607.01
#2007-02-06| 605.78
#2007-02-07| 608.13
#2007-02-08| 608.71
#2007-02-09| 605.58
#2007-02-12| 606.69
#2007-02-13| 611.20
#2007-02-14| 619.86
#2007-02-15| 623.61
#2007-02-16| 620.42
#2007-02-19| .
#2007-02-20| 623.89
#2007-02-21| 624.57
#2007-02-22| 625.78
#2007-02-23| 630.03
#2007-02-26| 627.12
#2007-02-27| 604.62
#2007-02-28| 604.85
#2007-03-01| 602.75
#2007-03-02| 591.37
#2007-03-05| 587.78
#2007-03-06| 595.86
#2007-03-07| 594.77
#2007-03-08| 600.61
#2007-03-09| 604.15
#2007-03-12| 607.79
#2007-03-13| 593.31
#2007-03-14| 599.68
#2007-03-15| 600.25
#2007-03-16| 598.22
#2007-03-19| 604.73
#2007-03-20| 606.13
#2007-03-21| 615.39
#2007-03-22| 614.22
#2007-03-23| 613.38
#2007-03-26| 610.56
#2007-03-27| 607.17
#2007-03-28| 601.64
#2007-03-29| 601.46
#2007-03-30| 603.55
#2007-04-02| 603.05
#2007-04-03| 608.45
#2007-04-04| 609.93
#2007-04-05| 612.32
#2007-04-06| .
#2007-04-09| 612.40
#2007-04-10| 611.48
#2007-04-11| 607.10
#2007-04-12| 612.06
#2007-04-13| 615.22
#2007-04-16| 624.66
#2007-04-17| 626.26
#2007-04-18| 628.29
#2007-04-19| 628.34
#2007-04-20| 634.15
#2007-04-23| 635.15
#2007-04-24| 634.31
#2007-04-25| 639.43
#2007-04-26| 648.85
#2007-04-27| 651.62
#2007-04-30| 641.30
#2007-05-01| 644.30
#2007-05-02| 654.22
#2007-05-03| 658.47
#2007-05-04| 662.36
#2007-05-07| 659.42
#2007-05-08| 659.11
#2007-05-09| 662.30
#2007-05-10| 649.15
#2007-05-11| 654.11
#2007-05-14| 650.16
#2007-05-15| 650.25
#2007-05-16| 655.40
#2007-05-17| 652.52
#2007-05-18| 655.77
#2007-05-21| 660.48
#2007-05-22| 661.25
#2007-05-23| 662.29
#2007-05-24| 653.69
#2007-05-25| 661.30
#2007-05-28| .
#2007-05-29| 663.36
#2007-05-30| 669.62
#2007-05-31| 675.05
#2007-06-01| 679.14
#2007-06-04| 681.82
#2007-06-05| 679.04
#2007-06-06| 670.71
#2007-06-07| 658.95
#2007-06-08| 666.32
#2007-06-11| 668.89
#2007-06-12| 661.36
#2007-06-13| 674.87
#2007-06-14| 680.41
#2007-06-15| 686.14
#2007-06-18| 686.03
#2007-06-19| 687.05
#2007-06-20| 679.20
#2007-06-21| 684.09
#2007-06-22| 679.33
#2007-06-25| 677.04
#2007-06-26| 673.79
#2007-06-27| 675.57
#2007-06-28| 677.97
#2007-06-29| 674.86
#2007-07-02| 686.96
#2007-07-03| 691.07
#2007-07-04| .
#2007-07-05| 688.97
#2007-07-06| 693.80
#2007-07-09| 697.88
#2007-07-10| 687.75
#2007-07-11| 693.02
#2007-07-12| 707.22
#2007-07-13| 708.58
#2007-07-16| 710.65
#2007-07-17| 714.63
#2007-07-18| 710.27
#2007-07-19| 714.64
#2007-07-20| 707.03
#2007-07-23| 706.63
#2007-07-24| 696.14
#2007-07-25| 692.00
#2007-07-26| 678.82
#2007-07-27| 670.39
#2007-07-30| 682.85
#2007-07-31| 672.86
#2007-08-01| 674.57
#2007-08-02| 676.23
#2007-08-03| 658.99
#2007-08-06| 665.57
#2007-08-07| 663.01
#2007-08-08| 669.43
#2007-08-09| 647.88
#2007-08-10| 658.27
#2007-08-13| 669.31
#2007-08-14| 657.39
#2007-08-15| 634.90
#2007-08-16| 629.51
#2007-08-17| 643.75
#2007-08-20| 649.37
#2007-08-21| 645.79
#2007-08-22| 657.30
#2007-08-23| 652.03
#2007-08-24| 663.16
#2007-08-27| 657.90
#2007-08-28| 643.63
#2007-08-29| 661.33
#2007-08-30| 661.26
#2007-08-31| 672.65
#2007-09-03| .
#2007-09-04| 679.29
#2007-09-05| 672.03
#2007-09-06| 676.03
#2007-09-07| 663.54
#2007-09-10| 660.26
#2007-09-11| 667.91
#2007-09-12| 666.59
#2007-09-13| 667.34
#2007-09-14| 670.06
#2007-09-17| 665.91
#2007-09-18| 689.11
#2007-09-19| 695.52
#2007-09-20| 692.25
#2007-09-21| 689.80
#2007-09-24| 686.57
#2007-09-25| 693.42
#2007-09-26| 697.35
#2007-09-27| 706.14
#2007-09-28| 702.78
#2007-10-01| 712.66
#2007-10-02| 710.55
#2007-10-03| 707.96
#2007-10-04| 709.74
#2007-10-05| 720.73
#2007-10-08| 723.36
#2007-10-09| 725.45
#2007-10-10| 721.94
#2007-10-11| 715.93
#2007-10-12| 718.20
#2007-10-15| 715.92
#2007-10-16| 713.33
#2007-10-17| 717.81
#2007-10-18| 723.63
#2007-10-19| 702.83
#2007-10-22| 707.58
#2007-10-23| 710.42
#2007-10-24| 706.52
#2007-10-25| 699.69
#2007-10-26| 701.86
#2007-10-29| 708.89
#2007-10-30| 706.24
#2007-10-31| 719.15
#2007-11-01| 704.89
#2007-11-02| 704.18
#2007-11-05| 701.24
#2007-11-06| 721.00
#2007-11-07| 710.48
#2007-11-08| 709.56
#2007-11-09| 693.70
#2007-11-12| 680.72
#2007-11-13| 698.19
#2007-11-14| 697.79
#2007-11-15| 689.44
#2007-11-16| 696.34
#2007-11-19| 684.11
#2007-11-20| 686.26
#2007-11-21| 675.80
#2007-11-22| .
#2007-11-23| 685.55
#2007-11-26| 680.04
#2007-11-27| 688.88
#2007-11-28| 711.88
#2007-11-29| 712.87
#2007-11-30| 717.22
#2007-12-03| 716.27
#2007-12-04| 715.89
#2007-12-05| 724.28
#2007-12-06| 733.98
#2007-12-07| 737.72
#2007-12-10| 739.92
#2007-12-11| 714.55
#2007-12-12| 717.42
#2007-12-13| 719.38
#2007-12-14| 711.88
#2007-12-17| 695.59
#2007-12-18| 700.33
#2007-12-19| 702.85
#2007-12-20| 710.39
#2007-12-21| 716.57
#2007-12-24| 729.17
#2007-12-25| .
#2007-12-26| 731.59
#2007-12-27| 720.56
#2007-12-28| 723.92
#2007-12-31| 716.72
#2008-01-01| .
#2008-01-02| 702.49
#2008-01-03| 703.07
#2008-01-04| 678.29
#2008-01-07| 669.73
#2008-01-08| 655.04
#2008-01-09| 656.09
#2008-01-10| 661.55
#2008-01-11| 644.21
#2008-01-14| 652.69
#2008-01-15| 636.26
#2008-01-16| 630.39
#2008-01-17| 609.68
#2008-01-18| 611.12
#2008-01-21| .
#2008-01-22| 610.31
#2008-01-23| 614.90
#2008-01-24| 629.37
#2008-01-25| 629.73
#2008-01-28| 632.30
#2008-01-29| 633.73
#2008-01-30| 631.79
#2008-01-31| 635.45
#2008-02-01| 648.24
#2008-02-04| 649.12
#2008-02-05| 626.66
#2008-02-06| 624.05
#2008-02-07| 625.85
#2008-02-08| 625.29
#2008-02-11| 632.66
#2008-02-12| 632.65
#2008-02-13| 650.84
#2008-02-14| 639.74
#2008-02-15| 635.50
#2008-02-18| .
#2008-02-19| 636.23
#2008-02-20| 640.11
#2008-02-21| 633.11
#2008-02-22| 635.04
#2008-02-25| 642.43
#2008-02-26| 649.69
#2008-02-27| 647.52
#2008-02-28| 638.72
#2008-02-29| 621.17
#2008-03-03| 626.32
#2008-03-04| 620.02
#2008-03-05| 624.19
#2008-03-06| 613.30
#2008-03-07| 604.13
#2008-03-10| 590.20
#2008-03-11| 607.67
#2008-03-12| 608.46
#2008-03-13| 608.97
#2008-03-14| 595.99
#2008-03-17| 589.04
#2008-03-18| 608.50
#2008-03-19| 595.12
#2008-03-20| 602.48
#2008-03-21| .
#2008-03-24| 621.84
#2008-03-25| 630.32
#2008-03-26| 625.29
#2008-03-27| 617.61
#2008-03-28| 615.68
#2008-03-31| 622.04
#2008-04-01| 642.45
#2008-04-02| 646.73
#2008-04-03| 647.17
#2008-04-04| 653.77
#2008-04-07| 650.10
#2008-04-08| 646.13
#2008-04-09| 638.25
#2008-04-10| 640.87
#2008-04-11| 625.11
#2008-04-14| 624.15
#2008-04-15| 623.89
#2008-04-16| 643.86
#2008-04-17| 637.42
#2008-04-18| 652.68
#2008-04-21| 653.42
#2008-04-22| 645.90
#2008-04-23| 651.20
#2008-04-24| 653.91
#2008-04-25| 662.02
#2008-04-28| 659.80
#2008-04-29| 657.66
#2008-04-30| 653.60
#2008-05-01| 668.73
#2008-05-02| 671.53
#2008-05-05| 666.02
#2008-05-06| 676.74
#2008-05-07| 665.65
#2008-05-08| 670.33
#2008-05-09| 666.88
#2008-05-12| 678.96
#2008-05-13| 683.54
#2008-05-14| 686.36
#2008-05-15| 694.53
#2008-05-16| 700.95
#2008-05-19| 699.14
#2008-05-20| 692.70
#2008-05-21| 685.96
#2008-05-22| 686.11
#2008-05-23| 683.32
#2008-05-26| .
#2008-05-27| 690.81
#2008-05-28| 700.55
#2008-05-29| 699.80
#2008-05-30| 709.22
#2008-06-02| 703.64
#2008-06-03| 703.19
#2008-06-04| 704.65
#2008-06-05| 717.14
#2008-06-06| 694.76
#2008-06-09| 697.57
#2008-06-10| 694.36
#2008-06-11| 680.01
#2008-06-12| 682.04
#2008-06-13| 701.13
#2008-06-16| 703.57
#2008-06-17| 698.33
#2008-06-18| 687.55
#2008-06-19| 694.88
#2008-06-20| 683.40
#2008-06-23| 681.49
#2008-06-24| 667.86
#2008-06-25| 671.90
#2008-06-26| 646.16
#2008-06-27| 644.30
#2008-06-30| 647.59
#2008-07-01| 647.00
#2008-07-02| 628.40
#2008-07-03| 628.83
#2008-07-04| .
#2008-07-07| 628.63
#2008-07-08| 635.16
#2008-07-09| 625.61
#2008-07-10| 635.24
#2008-07-11| 631.15
#2008-07-14| 627.61
#2008-07-15| 621.93
#2008-07-16| 632.81
#2008-07-17| 658.40
#2008-07-18| 659.14
#2008-07-21| 657.91
#2008-07-22| 664.57
#2008-07-23| 666.67
#2008-07-24| 652.40
#2008-07-25| 658.64
#2008-07-28| 650.12
#2008-07-29| 661.02
#2008-07-30| 661.50
#2008-07-31| 645.70
#2008-08-01| 641.82
#2008-08-04| 633.30
#2008-08-05| 645.10
#2008-08-06| 652.33
#2008-08-07| 647.98
#2008-08-08| 661.51
#2008-08-11| 665.97
#2008-08-12| 663.02
#2008-08-13| 664.37
#2008-08-14| 667.11
#2008-08-15| 673.47
#2008-08-18| 665.89
#2008-08-19| 653.58
#2008-08-20| 651.37
#2008-08-21| 650.81
#2008-08-22| 657.84
#2008-08-25| 643.00
#2008-08-26| 638.22
#2008-08-27| 641.66
#2008-08-28| 656.18
#2008-08-29| 648.38
#2008-09-01| .
#2008-09-02| 643.29
#2008-09-03| 631.86
#2008-09-04| 606.26
#2008-09-05| 607.08
#2008-09-08| 612.66
#2008-09-09| 589.36
#2008-09-10| 599.30
#2008-09-11| 601.42
#2008-09-12| 602.97
#2008-09-15| 579.92
#2008-09-16| 585.20
#2008-09-17| 560.53
#2008-09-18| 582.92
#2008-09-19| 606.31
#2008-09-22| 584.16
#2008-09-23| 567.50
#2008-09-24| 564.52
#2008-09-25| 569.94
#2008-09-26| 562.80
#2008-09-29| 522.09
#2008-09-30| 544.81
#2008-10-01| 532.76
#2008-10-02| 497.97
#2008-10-03| 492.37
#2008-10-06| 476.00
#2008-10-07| 447.07
#2008-10-08| 444.15
#2008-10-09| 418.45
#2008-10-10| 413.50
#2008-10-13| 470.66
#2008-10-14| 455.87
#2008-10-15| 409.12
#2008-10-16| 428.38
#2008-10-17| 418.95
#2008-10-20| 435.13
#2008-10-21| 422.79
#2008-10-22| 400.04
#2008-10-23| 389.16
#2008-10-24| 369.38
#2008-10-27| 358.53
#2008-10-28| 389.50
#2008-10-29| 390.71
#2008-10-30| 402.59
#2008-10-31| 406.87
#2008-11-03| 411.91
#2008-11-04| 434.49
#2008-11-05| 412.02
#2008-11-06| 380.29
#2008-11-07| 391.68
#2008-11-10| 390.64
#2008-11-11| 372.69
#2008-11-12| 352.23
#2008-11-13| 389.16
#2008-11-14| 367.84
#2008-11-17| 356.41
#2008-11-18| 362.60
#2008-11-19| 341.95
#2008-11-20| 318.47
#2008-11-21| 340.68
#2008-11-24| 357.49
#2008-11-25| 364.70
#2008-11-26| 375.22
#2008-11-27| .
#2008-11-28| 385.42
#2008-12-01| 342.81
#2008-12-02| 353.96
#2008-12-03| 367.67
#2008-12-04| 350.17
#2008-12-05| 357.15
#2008-12-08| 374.98
#2008-12-09| 365.62
#2008-12-10| 371.74
#2008-12-11| 358.27
#2008-12-12| 362.80
#2008-12-15| 355.34
#2008-12-16| 379.45
#2008-12-17| 388.36
#2008-12-18| 379.71
#2008-12-19| 377.33
#2008-12-22| 370.93
#2008-12-23| 364.92
#2008-12-24| 368.32
#2008-12-25| .
#2008-12-26| 372.51
#2008-12-29| 369.44
#2008-12-30| 383.26
#2008-12-31| 392.15
#2009-01-01| .
#2009-01-02| 407.67
#2009-01-05| 405.29
#2009-01-06| 419.82
#2009-01-07| 403.56
#2009-01-08| 404.22
#2009-01-09| 395.63
#2009-01-12| 386.72
#2009-01-13| 381.95
#2009-01-14| 369.74
#2009-01-15| 380.22
#2009-01-16| 381.98
#2009-01-19| .
#2009-01-20| 362.67
#2009-01-21| 377.28
#2009-01-22| 369.84
#2009-01-23| 370.36
#2009-01-26| 376.49
#2009-01-27| 384.33
#2009-01-28| 393.91
#2009-01-29| 382.22
#2009-01-30| 372.59
#2009-02-02| 365.75
#2009-02-03| 373.87
#2009-02-04| 374.49
#2009-02-05| 383.43
#2009-02-06| 392.31
#2009-02-09| 394.44
#2009-02-10| 375.19
#2009-02-11| 376.52
#2009-02-12| 377.77
#2009-02-13| 376.67
#2009-02-16| .
#2009-02-17| 355.50
#2009-02-18| 351.27
#2009-02-19| 341.98
#2009-02-20| 336.55
#2009-02-23| 323.51
#2009-02-24| 336.92
#2009-02-25| 329.91
#2009-02-26| 323.66
#2009-02-27| 316.35
#2009-03-02| 296.33
#2009-03-03| 298.02
#2009-03-04| 313.22
#2009-03-05| 295.88
#2009-03-06| 293.34
#2009-03-09| 286.71
#2009-03-10| 308.87
#2009-03-11| 315.42
#2009-03-12| 324.90
#2009-03-13| 324.71
#2009-03-16| 322.22
#2009-03-17| 328.12
#2009-03-18| 337.76
#2009-03-19| 336.94
#2009-03-20| 327.34
#2009-03-23| 350.30
#2009-03-24| 344.97
#2009-03-25| 347.59
#2009-03-26| 364.52
#2009-03-27| 355.81
#2009-03-30| 339.07
#2009-03-31| 344.08
#2009-04-01| 348.89
#2009-04-02| 368.77
#2009-04-03| 371.40
#2009-04-06| 364.44
#2009-04-07| 354.14
#2009-04-08| 355.16
#2009-04-09| 377.41
#2009-04-10| .
#2009-04-13| 372.05
#2009-04-14| 368.14
#2009-04-15| 367.93
#2009-04-16| 385.47
#2009-04-17| 389.19
#2009-04-20| 370.86
#2009-04-21| 378.51
#2009-04-22| 384.16
#2009-04-23| 386.83
#2009-04-24| 401.11
#2009-04-27| 396.33
#2009-04-28| 394.28
#2009-04-29| 409.79
#2009-04-30| 409.47
#2009-05-01| 421.87
#2009-05-04| 438.16
#2009-05-05| 433.27
#2009-05-06| 432.01
#2009-05-07| 421.28
#2009-05-08| 431.16
#2009-05-11| 419.46
#2009-05-12| 418.63
#2009-05-13| 399.75
#2009-05-14| 404.37
#2009-05-15| 401.41
#2009-05-18| 412.88
#2009-05-19| 415.12
#2009-05-20| 412.87
#2009-05-21| 398.31
#2009-05-22| 398.55
#2009-05-25| .
#2009-05-26| 412.65
#2009-05-27| 403.98
#2009-05-28| 405.00
#2009-05-29| 406.86
#2009-06-01| 426.54
#2009-06-02| 429.97
#2009-06-03| 424.56
#2009-06-04| 434.89
#2009-06-05| 436.87
#2009-06-08| 434.37
#2009-06-09| 436.89
#2009-06-10| 434.81
#2009-06-11| 437.88
#2009-06-12| 434.24
#2009-06-15| 422.24
#2009-06-16| 416.15
#2009-06-17| 414.54
#2009-06-18| 417.70
#2009-06-19| 416.22
#2009-06-22| 401.02
#2009-06-23| 398.86
#2009-06-24| 403.71
#2009-06-25| 412.45
#2009-06-26| 415.79
#2009-06-29| 417.97
#2009-06-30| 413.07
#2009-07-01| 417.62
#2009-07-02| 404.25
#2009-07-03| .
#2009-07-06| 398.91
#2009-07-07| 389.59
#2009-07-08| 388.59
#2009-07-09| 391.06
#2009-07-10| 391.95
#2009-07-13| 398.79
#2009-07-14| 401.88
#2009-07-15| 419.88
#2009-07-16| 428.74
#2009-07-17| 425.49
#2009-07-20| 436.53
#2009-07-21| 438.43
#2009-07-22| 440.13
#2009-07-23| 444.91
#2009-07-24| 449.79
#2009-07-27| 449.84
#2009-07-28| 444.93
#2009-07-29| 443.55
#2009-07-30| 451.59
#2009-07-31| 447.18
#2009-08-03| 454.94
#2009-08-04| 456.47
#2009-08-05| 444.44
#2009-08-06| 441.48
#2009-08-07| 450.12
#2009-08-10| 448.76
#2009-08-11| 445.49
#2009-08-12| 450.43
#2009-08-13| 451.86
#2009-08-14| 444.62
#2009-08-17| 432.59
#2009-08-18| 442.44
#2009-08-19| 444.22
#2009-08-20| 448.78
#2009-08-21| 457.38
#2009-08-24| 458.86
#2009-08-25| 464.48
#2009-08-26| 465.24
#2009-08-27| 465.18
#2009-08-28| 466.34
#2009-08-31| 460.02
#2009-09-01| 452.91
#2009-09-02| 453.79
#2009-09-03| 461.25
#2009-09-04| 470.88
#2009-09-07| .
#2009-09-08| 477.95
#2009-09-09| 486.65
#2009-09-10| 495.09
#2009-09-11| 494.40
#2009-09-14| 495.42
#2009-09-15| 499.61
#2009-09-16| 506.88
#2009-09-17| 506.76
#2009-09-18| 505.46
#2009-09-21| 501.45
#2009-09-22| 503.71
#2009-09-23| 498.17
#2009-09-24| 488.96
#2009-09-25| 485.10
#2009-09-28| 492.09
#2009-09-29| 493.12
#2009-09-30| 493.29
#2009-10-01| 478.45
#2009-10-02| 471.34
#2009-10-05| 476.18
#2009-10-06| 482.30
#2009-10-07| 481.14
#2009-10-08| 486.65
#2009-10-09| 491.79
#2009-10-12| 494.42
#2009-10-13| 492.89
#2009-10-14| 506.52
#2009-10-15| 506.50
#2009-10-16| 499.21
#2009-10-19| 505.09
#2009-10-20| 503.34
#2009-10-21| 500.64
#2009-10-22| 506.39
#2009-10-23| 500.06
#2009-10-26| 493.02
#2009-10-27| 489.84
#2009-10-28| 476.51
#2009-10-29| 489.07
#2009-10-30| 474.70
#2009-11-02| 478.97
#2009-11-03| 483.49
#2009-11-04| 488.14
#2009-11-05| 502.12
#2009-11-06| 502.34
#2009-11-09| 511.66
#2009-11-10| 511.50
#2009-11-11| 513.34
#2009-11-12| 509.66
#2009-11-13| 514.98
#2009-11-16| 523.25
#2009-11-17| 525.48
#2009-11-18| 522.71
#2009-11-19| 513.10
#2009-11-20| 510.37
#2009-11-23| 516.76
#2009-11-24| 514.72
#2009-11-25| 515.79
#2009-11-26| .
#2009-11-27| 506.07
#2009-11-30| 504.69
#2009-12-01| 514.75
#2009-12-02| 516.65
#2009-12-03| 513.89
#2009-12-04| 520.11
#2009-12-07| 520.55
#2009-12-08| 511.60
#2009-12-09| 515.31
#2009-12-10| 517.49
#2009-12-11| 519.68
#2009-12-14| 524.80
#2009-12-15| 524.15
#2009-12-16| 522.36
#2009-12-17| 519.73
#2009-12-18| 523.67
#2009-12-21| 530.53
#2009-12-22| 533.99
#2009-12-23| 537.58
#2009-12-24| 541.90
#2009-12-25| .
#2009-12-28| 540.56
#2009-12-29| 541.13
#2009-12-30| 543.86
#2009-12-31| 538.06
#2010-01-01| .
#2010-01-04| 543.22
#2010-01-05| 541.13
#2010-01-06| 544.33
#2010-01-07| 543.92
#2010-01-08| 548.67
#2010-01-11| 549.87
#2010-01-12| 543.32
#2010-01-13| 547.03
#2010-01-14| 550.79
#2010-01-15| 541.26
#2010-01-18| .
#2010-01-19| 547.21
#2010-01-20| 542.88
#2010-01-21| 533.15
#2010-01-22| 517.76
#2010-01-25| 522.20
#2010-01-26| 520.97
#2010-01-27| 521.65
#2010-01-28| 513.54
#2010-01-29| 506.76
#2010-02-01| 516.72
#2010-02-02| 535.04
#2010-02-03| 535.08
#2010-02-04| 517.83
#2010-02-05| 518.52
#2010-02-08| 514.58
#2010-02-09| 522.65
#2010-02-10| 520.48
#2010-02-11| 529.01
#2010-02-12| 529.53
#2010-02-15| .
#2010-02-16| 539.06
#2010-02-17| 543.74
#2010-02-18| 549.32
#2010-02-19| 552.05
#2010-02-22| 551.23
#2010-02-23| 540.17
#2010-02-24| 547.77
#2010-02-25| 545.54
#2010-02-26| 544.76
#2010-03-01| 553.63
#2010-03-02| 555.72
#2010-03-03| 558.81
#2010-03-04| 557.90
#2010-03-05| 564.54
#2010-03-08| 562.33
#2010-03-09| 563.67
#2010-03-10| 569.01
#2010-03-11| 567.88
#2010-03-12| 568.65
#2010-03-15| 566.73
#2010-03-16| 570.91
#2010-03-17| 573.96
#2010-03-18| 573.58
#2010-03-19| 569.60
#2010-03-22| 572.74
#2010-03-23| 579.32
#2010-03-24| 571.76
#2010-03-25| 571.61
#2010-03-26| 572.00
#2010-03-29| 576.24
#2010-03-30| 585.07
#2010-03-31| 580.70
#2010-04-01| 585.30
#2010-04-02| .
#2010-04-05| 592.49
#2010-04-06| 591.35
#2010-04-07| 589.52
#2010-04-08| 589.56
#2010-04-09| 592.02
#2010-04-12| 592.96
#2010-04-13| 592.73
#2010-04-14| 603.19
#2010-04-15| 607.82
#2010-04-16| 598.42
#2010-04-19| 596.19
#2010-04-20| 608.13
#2010-04-21| 607.15
#2010-04-22| 613.76
#2010-04-23| 619.49
#2010-04-26| 618.10
#2010-04-27| 603.60
#2010-04-28| 613.99
#2010-04-29| 626.47
#2010-04-30| 616.26
#2010-05-03| 629.45
#2010-05-04| 601.09
#2010-05-05| 589.50
#2010-05-06| 572.02
#2010-05-07| 562.67
#2010-05-10| 594.73
#2010-05-11| 592.98
#2010-05-12| 607.80
#2010-05-13| 601.82
#2010-05-14| 586.28
#2010-05-17| 584.35
#2010-05-18| 573.09
#2010-05-19| 564.54
#2010-05-20| 546.53
#2010-05-21| 553.12
#2010-05-24| 547.92
#2010-05-25| 547.34
#2010-05-26| 547.54
#2010-05-27| 569.95
#2010-05-28| 560.21
#2010-05-31| .
#2010-06-01| 548.14
#2010-06-02| 563.22
#2010-06-03| 568.35
#2010-06-04| 541.25
#2010-06-07| 527.65
#2010-06-08| 529.17
#2010-06-09| 530.53
#2010-06-10| 548.95
#2010-06-11| 552.94
#2010-06-14| 553.02
#2010-06-15| 569.96
#2010-06-16| 569.57
#2010-06-17| 568.46
#2010-06-18| 570.30
#2010-06-21| 570.73
#2010-06-22| 559.34
#2010-06-23| 557.21
#2010-06-24| 541.61
#2010-06-25| 543.71
#2010-06-28| 542.47
#2010-06-29| 521.45
#2010-06-30| 517.17
#2010-07-01| 512.20
#2010-07-02| 509.01
#2010-07-05| .
#2010-07-06| 507.37
#2010-07-07| 524.24
#2010-07-08| 530.21
#2010-07-09| 533.72
#2010-07-12| 529.39
#2010-07-13| 541.50
#2010-07-14| 542.01
#2010-07-15| 541.96
#2010-07-16| 525.57
#2010-07-19| 529.73
#2010-07-20| 537.90
#2010-07-21| 539.24
#2010-07-22| 548.90
#2010-07-23| 561.67
#2010-07-26| 570.17
#2010-07-27| 563.85
#2010-07-28| 560.37
#2010-07-29| 556.37
#2010-07-30| 554.55
#2010-08-02| 565.51
#2010-08-03| 562.65
#2010-08-04| 567.54
#2010-08-05| 568.32
#2010-08-06| 567.29
#2010-08-09| 571.84
#2010-08-10| 566.41
#2010-08-11| 543.32
#2010-08-12| 537.37
#2010-08-13| 533.74
#2010-08-16| 533.89
#2010-08-17| 544.92
#2010-08-18| 544.90
#2010-08-19| 532.94
#2010-08-20| 528.89
#2010-08-23| 526.21
#2010-08-24| 516.46
#2010-08-25| 517.73
#2010-08-26| 515.11
#2010-08-27| 526.34
#2010-08-30| 519.53
#2010-08-31| 516.97
#2010-09-01| 538.85
#2010-09-02| 548.18
#2010-09-03| 558.29
#2010-09-06| .
#2010-09-07| 552.23
#2010-09-08| 556.79
#2010-09-09| 557.17
#2010-09-10| 556.88
#2010-09-13| 567.06
#2010-09-14| 568.19
#2010-09-15| 568.68
#2010-09-16| 570.41
#2010-09-17| 576.41
#2010-09-20| 586.96
#2010-09-21| 587.40
#2010-09-22| 580.01
#2010-09-23| 575.57
#2010-09-24| 596.61
#2010-09-27| 592.47
#2010-09-28| 596.98
#2010-09-29| 597.60
#2010-09-30| 597.79
#2010-10-01| 602.44
#2010-10-04| 593.04
#2010-10-05| 606.23
#2010-10-06| 603.44
#2010-10-07| 602.02
#2010-10-08| 606.55
#2010-10-11| 606.91
#2010-10-12| 606.62
#2010-10-13| 615.39
#2010-10-14| 613.40
#2010-10-15| 613.54
#2010-10-18| 616.16
#2010-10-19| 604.15
#2010-10-20| 614.38
#2010-10-21| 625.37
#2010-10-22| 624.86
#2010-10-25| 632.01
#2010-10-26| 631.24
#2010-10-27| 627.38
#2010-10-28| 631.30
#2010-10-29| 632.94
#2010-11-01| 635.35
#2010-11-02| 636.40
#2010-11-03| 637.98
#2010-11-04| 655.78
#2010-11-05| 660.56
#2010-11-08| 657.18
#2010-11-09| 648.65
#2010-11-10| 650.08
#2010-11-11| 647.77
#2010-11-12| 641.92
#2010-11-15| 643.34
#2010-11-16| 629.89
#2010-11-17| 630.06
#2010-11-18| 643.07
#2010-11-19| 646.89
#2010-11-22| 646.56
#2010-11-23| 637.62
#2010-11-24| 654.78
#2010-11-25| .
#2010-11-26| 649.67
#2010-11-29| 644.40
#2010-11-30| 645.05
#2010-12-01| 661.34
#2010-12-02| 670.78
#2010-12-03| 674.41
#2010-12-06| 674.30
#2010-12-07| 677.29
#2010-12-08| 676.27
#2010-12-09| 680.63
#2010-12-10| 685.70
#2010-12-13| 687.77
#2010-12-14| 690.06
#2010-12-15| 687.03
#2010-12-16| 695.75
#2010-12-17| 696.78
#2010-12-20| 694.17
#2010-12-21| 699.35
#2010-12-22| 699.58
#2010-12-23| 696.79
#2010-12-24| .
#2010-12-27| 698.03
#2010-12-28| 696.11
#2010-12-29| 696.75
#2010-12-30| 696.62
#2010-12-31| 695.26
#2011-01-03| 701.19
#2011-01-04| 693.58
#2011-01-05| 695.30
#2011-01-06| 695.24
#2011-01-07| 693.62
#2011-01-10| 697.11
#2011-01-11| 703.52
#2011-01-12| 708.01
#2011-01-13| 707.50
#2011-01-14| 710.27
#2011-01-17| .
#2011-01-18| 718.22
#2011-01-19| 707.42
#2011-01-20| 700.36
#2011-01-21| 702.48
#2011-01-24| 712.52
#2011-01-25| 712.99
#2011-01-26| 720.49
#2011-01-27| 717.21
#2011-01-28| 700.91
#2011-01-31| 715.28
#2011-02-01| 731.31
#2011-02-02| 730.90
#2011-02-03| 730.70
#2011-02-04| 740.97
#2011-02-07| 747.29
#2011-02-08| 752.18
#2011-02-09| 751.57
#2011-02-10| 757.77
#2011-02-11| 766.35
#2011-02-14| 768.31
#2011-02-15| 760.58
#2011-02-16| 763.59
#2011-02-17| 764.64
#2011-02-18| 766.95
#2011-02-21| .
#2011-02-22| 746.26
#2011-02-23| 730.54
#2011-02-24| 731.49
#2011-02-25| 741.63
#2011-02-28| 742.93
#2011-03-01| 728.39
#2011-03-02| 737.18
#2011-03-03| 755.23
#2011-03-04| 755.35
#2011-03-07| 744.82
#2011-03-08| 755.72
#2011-03-09| 751.73
#2011-03-10| 733.70
#2011-03-11| 740.71
#2011-03-14| 733.13
#2011-03-15| 724.51
#2011-03-16| 707.94
#2011-03-17| 714.20
#2011-03-18| 718.90
#2011-03-21| 734.86
#2011-03-22| 728.93
#2011-03-23| 730.73
#2011-03-24| 735.82
#2011-03-25| 738.46
#2011-03-28| 734.19
#2011-03-29| 740.33
#2011-03-30| 743.09
#2011-03-31| 746.49
#2011-04-01| 753.41
#2011-04-04| 751.43
#2011-04-05| 752.06
#2011-04-06| 749.35
#2011-04-07| 746.61
#2011-04-08| 740.66
#2011-04-11| 738.96
#2011-04-12| 732.11
#2011-04-13| 740.36
#2011-04-14| 739.31
#2011-04-15| 746.90
#2011-04-18| 733.22
#2011-04-19| 736.36
#2011-04-20| 757.32
#2011-04-21| 761.18
#2011-04-22| .
#2011-04-25| 754.73
#2011-04-26| 769.58
#2011-04-27| 776.57
#2011-04-28| 777.37
#2011-04-29| 776.79
#2011-05-02| 777.40
#2011-05-03| 759.69
#2011-05-04| 748.84
#2011-05-05| 745.44
#2011-05-06| 751.24
#2011-05-09| 756.46
#2011-05-10| 760.88
#2011-05-11| 749.65
#2011-05-12| 752.16
#2011-05-13| 745.71
#2011-05-16| 740.82
#2011-05-17| 731.19
#2011-05-18| 746.98
#2011-05-19| 748.87
#2011-05-20| 742.41
#2011-05-23| 729.25
#2011-05-24| 720.95
#2011-05-25| 728.95
#2011-05-26| 732.51
#2011-05-27| 737.82
#2011-05-30| .
#2011-05-31| 744.09
#2011-06-01| 716.64
#2011-06-02| 716.16
#2011-06-03| 704.03
#2011-06-06| 698.53
#2011-06-07| 701.58
#2011-06-08| 696.54
#2011-06-09| 701.88
#2011-06-10| 693.38
#2011-06-13| 688.75
#2011-06-14| 705.37
#2011-06-15| 692.73
#2011-06-16| 690.82
#2011-06-17| 689.48
#2011-06-20| 694.69
#2011-06-21| 710.51
#2011-06-22| 706.47
#2011-06-23| 707.23
#2011-06-24| 697.72
#2011-06-27| 699.65
#2011-06-28| 713.62
#2011-06-29| 718.11
#2011-06-30| 731.87
#2011-07-01| 746.84
#2011-07-04| .
#2011-07-05| 744.19
#2011-07-06| 747.89
#2011-07-07| 755.38
#2011-07-08| 742.88
#2011-07-11| 725.95
#2011-07-12| 718.70
#2011-07-13| 720.54
#2011-07-14| 709.89
#2011-07-15| 710.48
#2011-07-18| 700.44
#2011-07-19| 713.34
#2011-07-20| 712.61
#2011-07-21| 716.29
#2011-07-22| 713.83
#2011-07-25| 712.79
#2011-07-26| 701.01
#2011-07-27| 669.70
#2011-07-28| 661.04
#2011-07-29| 657.58
#2011-08-01| 649.77
#2011-08-02| 621.97
#2011-08-03| 633.07
#2011-08-04| 595.45
#2011-08-05| 589.64
#2011-08-08| 544.07
#2011-08-09| 574.69
#2011-08-10| 547.95
#2011-08-11| 587.98
#2011-08-12| 597.12
#2011-08-15| 609.08
#2011-08-16| 596.87
#2011-08-17| 590.26
#2011-08-18| 550.19
#2011-08-19| 541.53
#2011-08-22| 542.42
#2011-08-23| 565.54
#2011-08-24| 579.07
#2011-08-25| 567.29
#2011-08-26| 584.68
#2011-08-29| 608.06
#2011-08-30| 609.08
#2011-08-31| 614.07
#2011-09-01| 601.41
#2011-09-02| 578.43
#2011-09-05| .
#2011-09-06| 573.14
#2011-09-07| 595.08
#2011-09-08| 584.71
#2011-09-09| 569.12
#2011-09-12| 575.33
#2011-09-13| 587.89
#2011-09-14| 601.83
#2011-09-15| 612.31
#2011-09-16| 607.00
#2011-09-19| 600.82
#2011-09-20| 596.81
#2011-09-21| 574.52
#2011-09-22| 550.38
#2011-09-23| 554.62
#2011-09-26| 568.79
#2011-09-27| 580.50
#2011-09-28| 563.99
#2011-09-29| 571.62
#2011-09-30| 546.30
#2011-10-03| 526.29
#2011-10-04| 547.54
#2011-10-05| 562.69
#2011-10-06| 577.51
#2011-10-07| 568.48
#2011-10-10| 591.79
#2011-10-11| 591.59
#2011-10-12| 602.20
#2011-10-13| 597.00
#2011-10-14| 610.48
#2011-10-17| 591.12
#2011-10-18| 608.71
#2011-10-19| 593.06
#2011-10-20| 598.78
#2011-10-21| 618.38
#2011-10-24| 635.58
#2011-10-25| 620.20
#2011-10-26| 628.31
#2011-10-27| 665.08
#2011-10-28| 666.61
#2011-10-31| 639.16
#2011-11-01| 624.06
#2011-11-02| 640.25
#2011-11-03| 660.56
#2011-11-04| 656.71
#2011-11-07| 656.63
#2011-11-08| 667.56
#2011-11-09| 638.81
#2011-11-10| 645.30
#2011-11-11| 661.08
#2011-11-14| 656.23
#2011-11-15| 664.63
#2011-11-16| 654.23
#2011-11-17| 640.05
#2011-11-18| 639.36
#2011-11-21| 625.07
#2011-11-22| 618.82
#2011-11-23| 598.07
#2011-11-24| .
#2011-11-25| 596.72
#2011-11-28| 621.15
#2011-11-29| 621.23
#2011-11-30| 656.23
#2011-12-01| 654.04
#2011-12-02| 649.68
#2011-12-05| 657.37
#2011-12-06| 656.56
#2011-12-07| 653.84
#2011-12-08| 632.88
#2011-12-09| 647.61
#2011-12-12| 631.23
#2011-12-13| 622.40
#2011-12-14| 615.09
#2011-12-15| 617.45
#2011-12-16| 620.80
#2011-12-19| 611.79
#2011-12-20| 637.33
#2011-12-21| 624.31
#2011-12-22| 623.48
#2011-12-23| 633.37
#2011-12-26| .
#2011-12-27| 634.07
#2011-12-28| 621.89
#2011-12-29| 632.22
#2011-12-30| 629.67
#2012-01-02| .
#2012-01-03| 641.54
#2012-01-04| 640.16
#2012-01-05| 644.61
#2012-01-06| 643.55
#2012-01-09| 652.22
#2012-01-10| 664.82
#2012-01-11| 664.06
#2012-01-12| 673.95
#2012-01-13| 667.90
#2012-01-16| .
#2012-01-17| 672.74
#2012-01-18| 689.79
#2012-01-19| 695.00
#2012-01-20| 691.01
#2012-01-23| 693.54
#2012-01-24| 703.59
#2012-01-25| 712.30
#2012-01-26| 707.92
#2012-01-27| 707.56
#2012-01-30| 711.31
#2012-01-31| 709.24
#2012-02-01| 722.25
#2012-02-02| 716.20
#2012-02-03| 729.85
#2012-02-06| 731.07
#2012-02-07| 725.55
#2012-02-08| 726.11
#2012-02-09| 732.23
#2012-02-10| 722.87
#2012-02-13| 727.45
#2012-02-14| 721.51
#2012-02-15| 715.84
#2012-02-16| 726.26
#2012-02-17| 725.08
#2012-02-20| .
#2012-02-21| 727.78
#2012-02-22| 726.54
#2012-02-23| 725.25
#2012-02-24| 724.10
#2012-02-27| 723.15
#2012-02-28| 722.87
#2012-02-29| 716.46
#2012-03-01| 719.50
#2012-03-02| 718.12
#2012-03-05| 711.30
#2012-03-06| 698.77
#2012-03-07| 706.38
#2012-03-08| 716.36
#2012-03-09| 722.34
#2012-03-12| 722.71
#2012-03-13| 740.42
#2012-03-14| 737.73
#2012-03-15| 744.38
#2012-03-16| 744.36
#2012-03-19| 742.19
#2012-03-20| 736.93
#2012-03-21| 738.22
#2012-03-22| 732.81
#2012-03-23| 731.89
#2012-03-26| 740.30
#2012-03-27| 743.32
#2012-03-28| 737.84
#2012-03-29| 738.81
#2012-03-30| 741.66
#2012-04-02| 747.16
#2012-04-03| 741.61
#2012-04-04| 731.62
#2012-04-05| 729.06
#2012-04-06| .
#2012-04-09| 718.04
#2012-04-10| 704.21
#2012-04-11| 709.99
#2012-04-12| 725.65
#2012-04-13| 714.47
#2012-04-16| 715.14
#2012-04-17| 728.75
#2012-04-18| 721.86
#2012-04-19| 715.48
#2012-04-20| 718.07
#2012-04-23| 709.88
#2012-04-24| 710.54
#2012-04-25| 721.85
#2012-04-26| 732.84
#2012-04-27| 741.33
#2012-04-30| 736.46
#2012-05-01| 723.02
#2012-05-02| 725.58
#2012-05-03| 715.70
#2012-05-04| 702.10
#2012-05-07| 699.01
#2012-05-08| 700.59
#2012-05-09| 693.12
#2012-05-10| 692.09
#2012-05-11| 689.48
#2012-05-14| 681.01
#2012-05-15| 681.77
#2012-05-16| 673.72
#2012-05-17| 659.70
#2012-05-18| 652.44
#2012-05-21| 667.66
#2012-05-22| 672.93
#2012-05-23| 678.55
#2012-05-24| 677.59
#2012-05-25| 674.90
#2012-05-28| .
#2012-05-29| 689.03
#2012-05-30| 676.95
#2012-05-31| 672.27
#2012-06-01| 648.54
#2012-06-04| 643.37
#2012-06-05| 649.00
#2012-06-06| 667.01
#2012-06-07| 669.31
#2012-06-08| 672.84
#2012-06-11| 663.92
#2012-06-12| 673.00
#2012-06-13| 663.81
#2012-06-14| 664.22
#2012-06-15| 671.65
#2012-06-18| 674.98
#2012-06-19| 685.26
#2012-06-20| 680.62
#2012-06-21| 661.02
#2012-06-22| 663.15
#2012-06-25| 643.92
#2012-06-26| 643.57
#2012-06-27| 648.74
#2012-06-28| 642.66
#2012-06-29| 667.75
#2012-07-02| 663.54
#2012-07-03| 671.89
#2012-07-04| .
#2012-07-05| 674.56
#2012-07-06| 659.86
#2012-07-09| 655.57
#2012-07-10| 648.85
#2012-07-11| 643.30
#2012-07-12| 637.78
#2012-07-13| 647.74
#2012-07-16| 642.11
#2012-07-17| 645.03
#2012-07-18| 671.75
#2012-07-19| 674.49
#2012-07-20| 664.54
#2012-07-23| 658.37
#2012-07-24| 644.04
#2012-07-25| 648.95
#2012-07-26| 661.74
#2012-07-27| 679.44
#2012-07-30| 677.90
#2012-07-31| 675.75
#2012-08-01| 673.06
#2012-08-02| 668.32
#2012-08-03| 688.66
#2012-08-06| 694.59
#2012-08-07| 706.36
#2012-08-08| 705.56
#2012-08-09| 708.13
#2012-08-10| 712.97
#2012-08-13| 712.56
#2012-08-14| 715.06
#2012-08-15| 716.38
#2012-08-16| 717.33
#2012-08-17| 721.17
#2012-08-20| 718.27
#2012-08-21| 719.64
#2012-08-22| 714.07
#2012-08-23| 712.75
#2012-08-24| 715.44
#2012-08-27| 714.54
#2012-08-28| 712.44
#2012-08-29| 713.25
#2012-08-30| 704.02
#2012-08-31| 706.44
#2012-09-03| .
#2012-09-04| 701.75
#2012-09-05| 694.55
#2012-09-06| 711.44
#2012-09-07| 714.55
#2012-09-10| 712.07
#2012-09-11| 710.12
#2012-09-12| 710.51
#2012-09-13| 718.47
#2012-09-14| 726.37
#2012-09-17| 723.12
#2012-09-18| 721.60
#2012-09-19| 723.92
#2012-09-20| 719.99
#2012-09-21| 717.16
#2012-09-24| 711.79
#2012-09-25| 696.50
#2012-09-26| 689.08
#2012-09-27| 695.94
#2012-09-28| 692.83
#2012-10-01| 689.05
#2012-10-02| 690.46
#2012-10-03| 691.66
#2012-10-04| 698.25
#2012-10-05| 699.50
#2012-10-08| 696.81
#2012-10-09| 689.14
#2012-10-10| 680.02
#2012-10-11| 683.02
#2012-10-12| 679.67
#2012-10-15| 682.43
#2012-10-16| 694.43
#2012-10-17| 699.50
#2012-10-18| 696.17
#2012-10-19| 680.51
#2012-10-22| 681.49
#2012-10-23| 673.47
#2012-10-24| 673.65
#2012-10-25| 680.06
#2012-10-26| 682.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 684.28
#2012-11-01| 704.01
#2012-11-02| 700.83
#2012-11-05| 712.04
#2012-11-06| 722.95
#2012-11-07| 706.59
#2012-11-08| 699.49
#2012-11-09| 703.64
#2012-11-12| 704.23
#2012-11-13| 700.68
#2012-11-14| 687.32
#2012-11-15| 686.05
#2012-11-16| 688.54
#2012-11-19| 704.56
#2012-11-20| 702.69
#2012-11-21| 703.27
#2012-11-22| .
#2012-11-23| 713.99
#2012-11-26| 712.11
#2012-11-27| 710.76
#2012-11-28| 717.56
#2012-11-29| 723.06
#2012-11-30| 721.75
#2012-12-03| 715.55
#2012-12-04| 716.91
#2012-12-05| 723.55
#2012-12-06| 724.57
#2012-12-07| 725.95
#2012-12-10| 732.42
#2012-12-11| 738.85
#2012-12-12| 738.75
#2012-12-13| 734.37
#2012-12-14| 731.76
#2012-12-17| 741.04
#2012-12-18| 753.42
#2012-12-19| 750.98
#2012-12-20| 758.57
#2012-12-21| 752.39
#2012-12-24| 750.58
#2012-12-25| 750.58
#2012-12-26| 746.11
#2012-12-27| 746.96
#2012-12-28| 737.63
#2012-12-31| 752.65
#2013-01-01| 752.65
#2013-01-02| 774.89
#2013-01-03| 774.13
#2013-01-04| 777.18
#2013-01-07| 773.48
#2013-01-08| 768.74
#2013-01-09| 776.89
#2013-01-10| 779.16
#2013-01-11| 781.42
#2013-01-14| 782.24
#2013-01-15| 781.80
#2013-01-16| 777.62
#2013-01-17| 786.53
#2013-01-18| 790.38
#2013-01-21| 790.38
#2013-01-22| 798.84
#2013-01-23| 798.28
#2013-01-24| 805.30
#2013-01-25| 811.29
#2013-01-28| 807.37
#2013-01-29| 807.18
#2013-01-30| 802.86
#2013-01-31| 803.07
#2013-02-01| 812.94
#2013-02-04| 803.16
#2013-02-05| 810.86
#2013-02-06| 814.05
#2013-02-07| 812.59
#2013-02-08| 816.89
#2013-02-11| 815.72
#2013-02-12| 818.86
#2013-02-13| 821.59
#2013-02-14| 822.93
#2013-02-15| 817.04
#2013-02-18| 817.04
#2013-02-19| 823.10
#2013-02-20| 811.71
#2013-02-21| 801.29
#2013-02-22| 809.09
#2013-02-25| 789.29
#2013-02-26| 793.89
#2013-02-27| 806.32
#2013-02-28| 804.01
#2013-03-01| 801.62
#2013-03-04| 800.31
#2013-03-05| 810.67
#2013-03-06| 814.02
#2013-03-07| 816.77
#2013-03-08| 824.67
#2013-03-11| 825.71
#2013-03-12| 820.41
#2013-03-13| 819.74
#2013-03-14| 829.88
#2013-03-15| 825.59
#2013-03-18| 820.50
#2013-03-19| 819.59
#2013-03-20| 826.27
#2013-03-21| 815.06
#2013-03-22| 817.78
#2013-03-25| 809.08
#2013-03-26| 811.39
#2013-03-27| 810.31
#2013-03-28| 818.26
#2013-03-29| 818.26
#2013-04-01| 805.07
#2013-04-02| 800.84
#2013-04-03| 795.95
#2013-04-04| 803.41
#2013-04-05| 796.85
#2013-04-08| 800.20
#2013-04-09| 802.60
#2013-04-10| 813.65
#2013-04-11| 815.67
#2013-04-12| 809.54
#2013-04-15| 780.01
#2013-04-16| 794.54
#2013-04-17| 778.72
#2013-04-18| 773.50
#2013-04-19| 776.35
#2013-04-22| 780.01
#2013-04-23| 791.03
#2013-04-24| 800.72
#2013-04-25| 805.00
#2013-04-26| 790.21
#2013-04-29| 794.20
#2013-04-30| 801.47
#2013-05-01| 780.53
#2013-05-02| 791.08
#2013-05-03| 805.75
#2013-05-06| 812.76
#2013-05-07| 814.13
#2013-05-08| 822.21
#2013-05-09| 823.92
#2013-05-10| 829.21
#2013-05-13| 824.43
#2013-05-14| 835.13
#2013-05-15| 840.39
#2013-05-16| 835.22
#2013-05-17| 850.11
#2013-05-20| 849.75
#2013-05-21| 849.15
#2013-05-22| 834.21
#2013-05-23| 829.58
#2013-05-24| 826.52
#2013-05-27| 826.52
#2013-05-28| 836.03
#2013-05-29| 829.01
#2013-05-30| 837.39
#2013-05-31| 829.64
#2013-06-03| 833.25
#2013-06-04| 826.38
#2013-06-05| 814.35
#2013-06-06| 818.45
#2013-06-07| 830.84
#2013-06-10| 828.71
#2013-06-11| 817.76
#2013-06-12| 810.13
#2013-06-13| 822.02
#2013-06-14| 816.73
#2013-06-17| 825.60
#2013-06-18| 834.72
#2013-06-19| 821.50
#2013-06-20| 798.84
#2013-06-21| 803.03
#2013-06-24| 789.10
#2013-06-25| 799.59
#2013-06-26| 803.50
#2013-06-27| 814.56
#2013-06-28| 809.22
#2013-07-01| 820.93
#2013-07-02| 817.94
#2013-07-03| 818.28
#2013-07-04| 818.28
#2013-07-05| 834.03
#2013-07-08| 833.46
#2013-07-09| 843.33
#2013-07-10| 844.91
#2013-07-11| 854.75
#2013-07-12| 853.74
#2013-07-15| 854.99
#2013-07-16| 850.77
#2013-07-17| 853.77
#2013-07-18| 852.25
#2013-07-19| 858.84
#2013-07-22| 870.65
#2013-07-23| 869.41
#2013-07-24| 876.17
#2013-07-25| 876.57
#2013-07-26| 872.30
#2013-07-29| 868.47
#2013-07-30| 871.94
#2013-07-31| 876.44
#2013-08-01| 893.27
#2013-08-02| 893.40
#2013-08-05| 891.84
#2013-08-06| 888.18
#2013-08-07| 878.53
#2013-08-08| 881.90
#2013-08-09| 880.97
#2013-08-12| 886.70
#2013-08-13| 888.77
#2013-08-14| 882.46
#2013-08-15| 867.08
#2013-08-16| 868.15
#2013-08-19| 864.91
#2013-08-20| 871.99
#2013-08-21| 866.22
#2013-08-22| 880.11
#2013-08-23| 879.93
#2013-08-26| 877.05
#2013-08-27| 858.12
#2013-08-28| 861.15
#2013-08-29| 865.66
#2013-08-30| 857.87
#2013-09-02| 857.87
#2013-09-03| 859.68
#2013-09-04| 872.85
#2013-09-05| 876.27
#2013-09-06| 875.37
#2013-09-09| 896.32
#2013-09-10| 912.79
#2013-09-11| 913.23
#2013-09-12| 912.87
#2013-09-13| 914.78
#2013-09-16| 919.38
#2013-09-17| 922.28
#2013-09-18| 929.13
#2013-09-19| 937.10
#2013-09-20| 928.77
#2013-09-23| 926.42
#2013-09-24| 928.02
#2013-09-25| 929.83
#2013-09-26| 931.16
#2013-09-27| 925.31
#2013-09-30| 922.87
#2013-10-01| 930.28
#2013-10-02| 926.21
#2013-10-03| 916.59
#2013-10-04| 923.24
#2013-10-07| 916.38
#2013-10-08| 903.04
#2013-10-09| 900.09
#2013-10-10| 920.95
#2013-10-11| 927.53
#2013-10-14| 929.46
#2013-10-15| 918.09
#2013-10-16| 923.76
#2013-10-17| 934.81
#2013-10-18| 943.14
#2013-10-21| 943.71
#2013-10-22| 945.69
#2013-10-23| 939.83
#2013-10-24| 938.66
#2013-10-25| 944.88
#2013-10-28| 936.07
#2013-10-29| 941.06
#2013-10-30| 929.97
#2013-10-31| 932.05
#2013-11-01| 938.55
#2013-11-04| 941.35
#2013-11-05| 935.52
#2013-11-06| 940.95
#2013-11-07| 926.92
#2013-11-08| 938.68
#2013-11-11| 941.49
#2013-11-12| 940.79
#2013-11-13| 946.10
#2013-11-14| 945.20
#2013-11-15| 961.25
#2013-11-18| 957.01
#2013-11-19| 948.61
#2013-11-20| 947.33
#2013-11-21| 959.85
#2013-11-22| 961.20
#2013-11-25| 956.46
#2013-11-26| 957.34
#2013-11-27| 958.88
#2013-11-28| 958.88
#2013-11-29| 955.26
#2013-12-02| 952.71
#2013-12-03| 948.90
#2013-12-04| 948.24
#2013-12-05| 949.84
#2013-12-06| 962.11
#2013-12-09| 964.82
#2013-12-10| 965.19
#2013-12-11| 950.82
#2013-12-12| 950.28
#2013-12-13| 949.06
#2013-12-16| 959.07
#2013-12-17| 960.82
#2013-12-18| 973.14
#2013-12-19| 974.31
#2013-12-20| 983.40
#2013-12-23| 988.82
#2013-12-24| 992.16
#2013-12-25| 992.16
#2013-12-26| 994.73
#2013-12-27| 995.24
#2013-12-30| 997.13
#2013-12-31| 999.98
#2014-01-01| 999.98
#2014-01-02| 986.62
#2014-01-03| 989.05
#2014-01-06| 982.79
#2014-01-07| 988.80
#2014-01-08| 991.61
#2014-01-09| 996.30
#2014-01-10|1000.00
#2014-01-13| 992.35
#2014-01-14|1009.27
#2014-01-15|1016.90
#2014-01-16|1017.36
#2014-01-17|1014.21
#2014-01-20| .
#2014-01-21|1017.57
#2014-01-22|1024.01
#2014-01-23|1005.57
#2014-01-24| 975.30
#2014-01-27| 972.52
#2014-01-28| 981.52
#2014-01-29| 973.03
#2014-01-30| 987.78
#2014-01-31| 975.37
#2014-02-03| 945.09
#2014-02-04| 952.90
#2014-02-05| 949.66
#2014-02-06| 962.17
#2014-02-07| 977.83
#2014-02-10| 976.11
#2014-02-11| 982.69
#2014-02-12| 993.40
#2014-02-13| 995.29
#2014-02-14| 988.35
#2014-02-17| .
#2014-02-18| 987.32
#2014-02-19| 984.98
#2014-02-20| 993.42
#2014-02-21| 987.86
#2014-02-24| 995.08
#2014-02-25| 994.21
#2014-02-26| 998.19
#2014-02-27| 999.39
#2014-02-28|1002.73
#2014-03-03| 993.57
#2014-03-04|1011.41
#2014-03-05|1009.23
#2014-03-06|1012.78
#2014-03-07|1016.76
#2014-03-10|1009.44
#2014-03-11| 996.42
#2014-03-12| 995.73
#2014-03-13| 982.18
#2014-03-14| 978.46
#2014-03-17| 992.94
#2014-03-18|1003.13
#2014-03-19| 996.72
#2014-03-20|1000.16
#2014-03-21|1007.75
#2014-03-24|1001.96
#2014-03-25|1008.43
#2014-03-26| 996.52
#2014-03-27| 994.27
#2014-03-28| 999.07
#2014-03-31|1009.52
#2014-04-01|1018.62
#2014-04-02|1030.96
#2014-04-03|1029.66
#2014-04-04|1011.66
#2014-04-07| 994.76
#2014-04-08| 998.63
#2014-04-09|1011.47
#2014-04-10| 988.45
#2014-04-11| 979.21
#2014-04-14| 982.24
#2014-04-15| 989.35
#2014-04-16|1004.78
#2014-04-17|1013.54
#2014-04-18| .
#2014-04-21|1015.03
#2014-04-22|1019.63
#2014-04-23|1018.61
#2014-04-24|1018.83
#2014-04-25|1000.44
#2014-04-28|1000.41
#2014-04-29| 998.95
#2014-04-30|1003.40
#2014-05-01|1005.56
#2014-05-02|1004.84
#2014-05-05|1006.24
#2014-05-06| 994.29
#2014-05-07| 996.23
#2014-05-08| 996.97
#2014-05-09| 996.26
#2014-05-12|1012.48
#2014-05-13|1009.26
#2014-05-14| 998.00
#2014-05-15| 986.99
#2014-05-16| 993.36
#2014-05-19| 996.86
#2014-05-20| 982.50
#2014-05-21| 988.43
#2014-05-22| 993.39
#2014-05-23|1001.92
#2014-05-26| .
#2014-05-27|1006.97
#2014-05-28|1007.95
#2014-05-29|1012.88
#2014-05-30|1012.02
#2014-06-02|1015.50
#2014-06-03|1018.38
#2014-06-04|1019.19
#2014-06-05|1032.78
#2014-06-06|1040.10
#2014-06-09|1048.60
#2014-06-10|1046.43
#2014-06-11|1043.56
#2014-06-12|1034.56
#2014-06-13|1033.87
#2014-06-16|1030.69
#2014-06-17|1041.45
#2014-06-18|1045.81
#2014-06-19|1044.31
#2014-06-20|1049.16
#2014-06-23|1044.12
#2014-06-24|1033.51
#2014-06-25|1035.80
#2014-06-26|1033.94
#2014-06-27|1039.11
#2014-06-30|1037.26
#2014-07-01|1048.60
#2014-07-02|1041.59
#2014-07-03|1051.22
#2014-07-04| .
#2014-07-07|1048.16
#2014-07-08|1042.02
#2014-07-09|1041.89
#2014-07-10|1032.23
#2014-07-11|1031.14
#2014-07-14|1033.65
#2014-07-15|1032.90
#2014-07-16|1033.69
#2014-07-17|1019.41
#2014-07-18|1032.39
#2014-07-21|1033.34
#2014-07-22|1041.32
#2014-07-23|1030.44
#2014-07-24|1031.13
#2014-07-25|1028.97
#2014-07-28|1028.63
#2014-07-29|1021.35
#2014-07-30|1020.48
#2014-07-31| 996.92
#2014-08-01| 994.33
#2014-08-04|1003.42
#2014-08-05| 996.69
#2014-08-06| 995.04
#2014-08-07| 989.25
#2014-08-08|1000.59
#2014-08-11|1002.12
#2014-08-12|1000.13
#2014-08-13|1007.89
#2014-08-14|1011.77
#2014-08-15|1014.38
#2014-08-18|1029.82
#2014-08-19|1032.55
#2014-08-20|1034.72
#2014-08-21|1037.56
#2014-08-22|1034.55
#2014-08-25|1038.46
#2014-08-26|1036.92
#2014-08-27|1032.45
#2014-08-28|1029.58
#2014-08-29|1031.48
#2014-09-01| .
#2014-09-02|1036.06
#2014-09-03|1034.70
#2014-09-04|1032.50
#2014-09-05|1033.38
#2014-09-08|1032.44
#2014-09-09|1026.72
#2014-09-10|1028.94
#2014-09-11|1033.14
#2014-09-12|1029.33
#2014-09-15|1022.56
#2014-09-16|1023.96
#2014-09-17|1026.86
#2014-09-18|1029.15
#2014-09-19|1022.58
#2014-09-22|1011.23
#2014-09-23| 998.92
#2014-09-24|1007.35
#2014-09-25| 987.95
#2014-09-26| 996.51
#2014-09-29| 990.43
#2014-09-30| 977.26
#2014-10-01| 961.05
#2014-10-02| 963.12
#2014-10-03| 973.56
#2014-10-06| 974.49
#2014-10-07| 954.67
#2014-10-08| 970.45
#2014-10-09| 941.42
#2014-10-10| 912.55
#2014-10-13| 899.16
#2014-10-14| 907.15
#2014-10-15| 910.51
#2014-10-16| 919.46
#2014-10-17| 933.44
#2014-10-20| 936.47
#2014-10-21| 964.89
#2014-10-22| 943.08
#2014-10-23| 962.08
#2014-10-24| 969.59
#2014-10-27| 967.93
#2014-10-28| 988.80
#2014-10-29| 985.12
#2014-10-30| 991.76
#2014-10-31|1007.61
#2014-11-03|1011.51
#2014-11-04|1006.33
#2014-11-05|1010.23
#2014-11-06|1017.11
#2014-11-07|1017.35
#2014-11-10|1020.13
#2014-11-11|1020.66
#2014-11-12|1019.44
#2014-11-13|1009.75
#2014-11-14|1013.18
#2014-11-17|1010.29
#2014-11-18|1014.79
#2014-11-19|1011.71
#2014-11-20|1014.98
#2014-11-21|1031.08
#2014-11-24|1036.18
#2014-11-25|1038.25
#2014-11-26|1037.99
#2014-11-27| .
#2014-11-28|1031.22
#2014-12-01|1018.69
#2014-12-02|1027.14
#2014-12-03|1042.55
#2014-12-04|1039.32
#2014-12-05|1040.38
#2014-12-08|1026.55
#2014-12-09|1030.72
#2014-12-10|1008.44
#2014-12-11|1009.89
#2014-12-12| 985.20
#2014-12-15| 978.01
#2014-12-16| 978.68
#2014-12-17| 994.88
#2014-12-18|1024.29
#2014-12-19|1029.14
#2014-12-22|1038.00
#2014-12-23|1040.51
#2014-12-24|1041.07
#2014-12-25| .
#2014-12-26|1042.37
#2014-12-29|1041.28
#2014-12-30|1035.37
#2014-12-31|1023.59
#2015-01-01| .
#2015-01-02|1021.98
#2015-01-05|1000.76
#2015-01-06| 988.59
#2015-01-07| 996.44
#2015-01-08|1016.36
#2015-01-09|1008.11
#2015-01-12| 996.04
#2015-01-13| 996.05
#2015-01-14| 988.72
#2015-01-15| 976.30
#2015-01-16| 987.24
#2015-01-19| .
#2015-01-20| 984.93
#2015-01-21| 996.06
#2015-01-22|1005.05
#2015-01-23| 995.38
#2015-01-26|1006.23
#2015-01-27| 994.78
#2015-01-28| 990.16
#2015-01-29|1000.05
#2015-01-30| 987.92
#2015-02-02|1006.69
#2015-02-03|1023.99
#2015-02-04|1012.68
#2015-02-05|1021.35
#2015-02-06|1020.00
#2015-02-09|1022.08
#2015-02-10|1031.10
#2015-02-11|1029.50
#2015-02-12|1042.83
#2015-02-13|1048.64
#2015-02-16| .
#2015-02-17|1048.07
#2015-02-18|1052.56
#2015-02-19|1051.88
#2015-02-20|1061.10
#2015-02-23|1062.21
#2015-02-24|1065.78
#2015-02-25|1064.89
#2015-02-26|1064.55
#2015-02-27|1060.46
#2015-03-02|1073.00
#2015-03-03|1069.77
#2015-03-04|1065.41
#2015-03-05|1069.17
#2015-03-06|1052.93
#2015-03-09|1056.12
#2015-03-10|1039.82
#2015-03-11|1041.73
#2015-03-12|1052.88
#2015-03-13|1043.65
#2015-03-16|1063.03
#2015-03-17|1058.56
#2015-03-18|1074.11
#2015-03-19|1069.74
#2015-03-20|1080.37
#2015-03-23|1079.34
#2015-03-24|1073.16
#2015-03-25|1053.59
#2015-03-26|1050.10
#2015-03-27|1053.67
#2015-03-30|1067.41
#2015-03-31|1066.52
#2015-04-01|1056.29
#2015-04-02|1058.39
#2015-04-03| .
#2015-04-06|1068.85
#2015-04-07|1064.45
#2015-04-08|1068.06
#2015-04-09|1072.57
#2015-04-10|1076.42
#2015-04-13|1073.76
#2015-04-14|1072.70
#2015-04-15|1082.85
#2015-04-16|1077.62
#2015-04-17|1062.84
#2015-04-20|1071.64
#2015-04-21|1069.29
#2015-04-22|1069.43
#2015-04-23|1065.18
#2015-04-24|1058.73
#2015-04-27|1060.87
#2015-04-28|1059.46
#2015-04-29|1056.67
#2015-04-30|1041.94
#2015-05-01|1056.41
#2015-05-04|1062.62
#2015-05-05|1048.06
#2015-05-06|1044.99
#2015-05-07|1048.14
#2015-05-08|1061.32
#2015-05-11|1064.78
#2015-05-12|1062.88
#2015-05-13|1072.62
#2015-05-14|1083.84
#2015-05-15|1082.59
#2015-05-18|1088.38
#2015-05-19|1084.21
#2015-05-20|1083.47
#2015-05-21|1087.09
#2015-05-22|1087.14
#2015-05-25| .
#2015-05-26|1073.12
#2015-05-27|1082.29
#2015-05-28|1080.31
#2015-05-29|1070.07
#2015-06-01|1069.68
#2015-06-02|1074.28
#2015-06-03|1080.29
#2015-06-04|1062.41
#2015-06-05|1066.88
#2015-06-08|1060.69
#2015-06-09|1060.20
#2015-06-10|1071.59
#2015-06-11|1075.35
#2015-06-12|1068.43
#2015-06-15|1057.69
#2015-06-16|1062.53
#2015-06-17|1061.92
#2015-06-18|1071.69
#2015-06-19|1064.88
#2015-06-22|1071.19
#2015-06-23|1068.05
#2015-06-24|1057.30
#2015-06-25|1046.93
#2015-06-26|1045.72
#2015-06-29|1024.28
#2015-06-30|1028.36
#2015-07-01|1030.88
#2015-07-02|1033.01
#2015-07-03| .
#2015-07-06|1023.23
#2015-07-07|1023.12
#2015-07-08| 997.74
#2015-07-09| 998.04
#2015-07-10|1005.68
#2015-07-13|1016.26
#2015-07-14|1020.98
#2015-07-15|1012.09
#2015-07-16|1014.71
#2015-07-17|1006.64
#2015-07-20|1008.18
#2015-07-21|1000.38
#2015-07-22|1001.31
#2015-07-23| 997.88
#2015-07-24| 984.14
#2015-07-27| 970.38
#2015-07-28| 987.28
#2015-07-29| 993.55
#2015-07-30| 997.52
#2015-07-31| 998.42
#2015-08-03| 992.38
#2015-08-04| 983.13
#2015-08-05| 989.95
#2015-08-06| 982.05
#2015-08-07| 979.98
#2015-08-10| 999.63
#2015-08-11| 976.69
#2015-08-12| 972.40
#2015-08-13| 971.19
#2015-08-14| 977.08
#2015-08-17| 985.26
#2015-08-18| 979.74
#2015-08-19| 972.36
#2015-08-20| 954.58
#2015-08-21| 927.70
#2015-08-24| 892.09
#2015-08-25| 880.96
#2015-08-26| 906.35
#2015-08-27| 933.30
#2015-08-28| 937.64
#2015-08-31| 931.82
#2015-09-01| 900.76
#2015-09-02| 916.23
#2015-09-03| 918.37
#2015-09-04| 903.46
#2015-09-07| .
#2015-09-08| 928.30
#2015-09-09| 917.78
#2015-09-10| 918.99
#2015-09-11| 921.46
#2015-09-14| 915.26
#2015-09-15| 928.59
#2015-09-16| 941.26
#2015-09-17| 938.73
#2015-09-18| 916.21
#2015-09-21| 914.09
#2015-09-22| 894.49
#2015-09-23| 885.70
#2015-09-24| 880.80
#2015-09-25| 883.70
#2015-09-28| 864.96
#2015-09-29| 870.77
#2015-09-30| 892.51
#2015-10-01| 882.78
#2015-10-02| 899.30
#2015-10-05| 923.91
#2015-10-06| 922.06
#2015-10-07| 931.29
#2015-10-08| 941.33
#2015-10-09| 939.93
#2015-10-12| 938.31
#2015-10-13| 930.30
#2015-10-14| 927.54
#2015-10-15| 939.65
#2015-10-16| 933.59
#2015-10-19| 934.67
#2015-10-20| 940.27
#2015-10-21| 925.64
#2015-10-22| 948.85
#2015-10-23| 960.65
#2015-10-26| 961.67
#2015-10-27| 951.90
#2015-10-28| 964.36
#2015-10-29| 963.52
#2015-10-30| 971.35
#2015-11-02| 988.01
#2015-11-03| 991.39
#2015-11-04| 994.80
#2015-11-05| 991.70
#2015-11-06| 994.28
#2015-11-09| 986.04
#2015-11-10| 980.39
#2015-11-11| 983.83
#2015-11-12| 963.22
#2015-11-13| 957.13
#2015-11-16| 974.98
#2015-11-17| 972.89
#2015-11-18| 996.14
#2015-11-19| 995.36
#2015-11-20|1000.42
#2015-11-23|1002.10
#2015-11-24|1003.38
#2015-11-25|1006.84
#2015-11-26| .
#2015-11-27|1012.97
#2015-11-30|1010.71
#2015-12-01|1009.11
#2015-12-02| 996.29
#2015-12-03| 984.22
#2015-12-04| 997.45
#2015-12-07| 989.47
#2015-12-08| 977.59
#2015-12-09| 969.29
#2015-12-10| 970.99
#2015-12-11| 953.05
#2015-12-14| 949.92
#2015-12-15| 954.89
#2015-12-16| 968.40
#2015-12-17| 954.37
#2015-12-18| 940.95
#2015-12-21| 953.57
#2015-12-22| 966.87
#2015-12-23| 983.75
#2015-12-24| 984.07
#2015-12-25| .
#2015-12-28| 981.59
#2015-12-29| 988.96
#2015-12-30| 983.08
#2015-12-31| 972.12
#2016-01-01| .
#2016-01-04| 953.67
#2016-01-05| 949.01
#2016-01-06| 929.89
#2016-01-07| 892.92
#2016-01-08| 880.34
#2016-01-11| 873.63
#2016-01-12| 884.50
#2016-01-13| 862.35
#2016-01-14| 870.30
#2016-01-15| 852.79
#2016-01-18| .
#2016-01-19| 850.53
#2016-01-20| 851.12
#2016-01-21| 853.14
#2016-01-22| 870.25
#2016-01-25| 855.17
#2016-01-26| 867.66
#2016-01-27| 861.06
#2016-01-28| 859.79
#2016-01-29| 885.65
#2016-02-01| 878.72
#2016-02-02| 859.53
#2016-02-03| 861.01
#2016-02-04| 876.35
#2016-02-05| 860.16
#2016-02-08| 845.70
#2016-02-09| 845.78
#2016-02-10| 851.75
#2016-02-11| 844.78
#2016-02-12| 860.34
#2016-02-15| .
#2016-02-16| 880.78
#2016-02-17| 898.84
#2016-02-18| 902.73
#2016-02-19| 905.38
#2016-02-22| 918.57
#2016-02-23| 905.84
#2016-02-24| 908.41
#2016-02-25| 911.64
#2016-02-26| 917.01
#2016-02-29| 910.48
#2016-03-01| 936.72
#2016-03-02| 943.52
#2016-03-03| 952.37
#2016-03-04| 954.73
#2016-03-07| 961.43
#2016-03-08| 941.76
#2016-03-09| 940.31
#2016-03-10| 937.13
#2016-03-11| 953.42
#2016-03-14| 952.36
#2016-03-15| 945.20
#2016-03-16| 955.96
#2016-03-17| 974.49
#2016-03-18| 986.56
#2016-03-21| 983.76
#2016-03-22| 986.11
#2016-03-23| 974.53
#2016-03-24| 973.85
#2016-03-25| .
#2016-03-28| 974.98
#2016-03-29| 985.35
#2016-03-30| 985.65
#2016-03-31| 987.71
#2016-04-01| 995.94
#2016-04-04| 983.86
#2016-04-05| 972.88
#2016-04-06| 979.80
#2016-04-07| 967.17
#2016-04-08| 976.44
#2016-04-11| 976.09
#2016-04-12| 982.06
#2016-04-13|1000.00
#2016-04-14| 994.47
#2016-04-15| 995.37
#2016-04-18| 997.21
#2016-04-19| 998.54
#2016-04-20| 991.36
#2016-04-21| 989.81
#2016-04-22| 992.84
#2016-04-25| 987.32
#2016-04-26| 995.72
#2016-04-27| 998.92
#2016-04-28| 973.99
#2016-04-29| 965.58
#2016-05-02| 971.61
#2016-05-03| 965.71
#2016-05-04| 950.96
#2016-05-05| 953.31
#2016-05-06| 958.06
#2016-05-09| 952.40
#2016-05-10| 963.53
#2016-05-11| 956.59
#2016-05-12| 956.63
#2016-05-13| 945.57
#2016-05-16| 957.22
#2016-05-17| 956.18
#2016-05-18| 953.26
#2016-05-19| 946.63
#2016-05-20| 959.54
#2016-05-23| 956.83
#2016-05-24| 970.91
#2016-05-25| 976.52
#2016-05-26| 976.95
#2016-05-27| 984.54
#2016-05-30| .
#2016-05-31| 986.59
#2016-06-01| 988.52
#2016-06-02| 992.58
#2016-06-03| 990.90
#2016-06-06|1001.83
#2016-06-07|1005.04
#2016-06-08|1010.65
#2016-06-09|1007.90
#2016-06-10| 993.58
#2016-06-13| 979.95
#2016-06-14| 979.83
#2016-06-15| 979.12
#2016-06-16| 980.55
#2016-06-17| 979.66
#2016-06-20| 994.23
#2016-06-21| 992.42
#2016-06-22| 991.07
#2016-06-23|1008.84
#2016-06-24| 954.54
#2016-06-27| 919.78
#2016-06-28| 932.56
#2016-06-29| 944.41
#2016-06-30| 963.01
#2016-07-01| 963.53
#2016-07-04| .
#2016-07-05| 944.33
#2016-07-06| 947.60
#2016-07-07| 954.36
#2016-07-08| 973.49
#2016-07-11| 976.35
#2016-07-12| 989.30
#2016-07-13| 989.04
#2016-07-14| 998.05
#2016-07-15|1002.88
#2016-07-18|1002.08
#2016-07-19|1003.05
#2016-07-20|1013.25
#2016-07-21|1006.52
#2016-07-22|1008.72
#2016-07-25| 999.34
#2016-07-26|1010.18
#2016-07-27|1012.39
#2016-07-28|1010.73
#2016-07-29|1014.75
#2016-08-01|1014.05
#2016-08-02| 989.65
#2016-08-03| 993.47
#2016-08-04| 992.92
#2016-08-05|1004.20
#2016-08-08|1007.86
#2016-08-09|1010.97
#2016-08-10|1009.36
#2016-08-11|1017.17
#2016-08-12|1016.43
#2016-08-15|1026.39
#2016-08-16|1020.90
#2016-08-17|1021.61
#2016-08-18|1023.17
#2016-08-19|1026.55
#2016-08-22|1025.98
#2016-08-23|1033.07
#2016-08-24|1026.43
#2016-08-25|1030.39
#2016-08-26|1030.28
#2016-08-29|1033.37
#2016-08-30|1030.78
#2016-08-31|1024.54
#2016-09-01|1026.29
#2016-09-02|1030.03
#2016-09-05| .
#2016-09-06|1025.14
#2016-09-07|1028.12
#2016-09-08|1024.52
#2016-09-09| 991.51
#2016-09-12|1007.70
#2016-09-13| 993.66
#2016-09-14| 992.13
#2016-09-15|1005.20
#2016-09-16| 997.42
#2016-09-19|1008.07
#2016-09-20|1007.05
#2016-09-21|1020.18
#2016-09-22|1036.04
#2016-09-23|1024.48
#2016-09-26|1017.22
#2016-09-27|1026.73
#2016-09-28|1036.00
#2016-09-29|1026.03
#2016-09-30|1042.34
#2016-10-03|1033.91
#2016-10-04|1030.79
#2016-10-05|1039.92
#2016-10-06|1041.41
#2016-10-07|1032.09
#2016-10-10|1029.01
#2016-10-11|1008.04
#2016-10-12|1003.55
#2016-10-13| 996.12
#2016-10-14| 995.60
#2016-10-17| 994.47
#2016-10-18| 998.63
#2016-10-19|1005.87
#2016-10-20|1008.21
#2016-10-21|1004.35
#2016-10-24|1011.73
#2016-10-25| 997.11
#2016-10-26| 998.59
#2016-10-27| 991.24
#2016-10-28| 991.69
#2016-10-31|1000.30
#2016-11-01| 999.78
#2016-11-02| 986.39
#2016-11-03| 983.62
#2016-11-04| 989.06
#2016-11-07|1015.38
#2016-11-08|1020.50
#2016-11-09|1037.70
#2016-11-10|1053.76
#2016-11-11|1055.29
#2016-11-14|1057.08
#2016-11-15|1064.14
#2016-11-16|1058.88
#2016-11-17|1059.33
#2016-11-18|1051.78
#2016-11-21|1055.78
#2016-11-22|1059.94
#2016-11-23|1067.86
#2016-11-24| .
#2016-11-25|1072.15
#2016-11-28|1059.68
#2016-11-29|1058.50
#2016-11-30|1064.77
#2016-12-01|1059.42
#2016-12-02|1060.47
#2016-12-05|1072.26
#2016-12-06|1077.58
#2016-12-07|1094.07
#2016-12-08|1098.93
#2016-12-09|1100.98
#2016-12-12|1096.43
#2016-12-13|1102.39
#2016-12-14|1091.65
#2016-12-15|1095.94
#2016-12-16|1088.73
#2016-12-19|1093.27
#2016-12-20|1103.52
#2016-12-21|1099.59
#2016-12-22|1097.01
#2016-12-23|1099.14
#2016-12-26| .
#2016-12-27|1104.40
#2016-12-28|1088.49
#2016-12-29|1087.94
#2016-12-30|1081.55
#2017-01-02| .
#2017-01-03|1091.68
#2017-01-04|1098.49
#2017-01-05|1088.65
#2017-01-06|1096.56
#2017-01-09|1090.61
#2017-01-10|1096.36
#2017-01-11|1106.28
#2017-01-12|1104.52
#2017-01-13|1109.14
#2017-01-16| .
#2017-01-17|1096.01
#2017-01-18|1105.05
#2017-01-19|1104.05
#2017-01-20|1107.64
#2017-01-23|1104.67
#2017-01-24|1118.95
#2017-01-25|1137.58
#2017-01-26|1131.33
#2017-01-27|1131.93
#2017-01-30|1124.60
#2017-01-31|1130.59
#2017-02-01|1132.54
#2017-02-02|1131.85
#2017-02-03|1146.34
#2017-02-06|1144.17
#2017-02-07|1153.39
#2017-02-08|1155.82
#2017-02-09|1171.02
#2017-02-10|1175.19
#2017-02-13|1180.31
#2017-02-14|1179.78
#2017-02-15|1186.16
#2017-02-16|1181.44
#2017-02-17|1184.02
#2017-02-20| .
#2017-02-21|1190.21
#2017-02-22|1187.30
#2017-02-23|1177.37
#2017-02-24|1182.44
#2017-02-27|1183.28
#2017-02-28|1173.91
#2017-03-01|1196.82
#2017-03-02|1187.32
#2017-03-03|1189.97
#2017-03-06|1181.83
#2017-03-07|1180.75
#2017-03-08|1179.63
#2017-03-09|1176.09
#2017-03-10|1183.63
#2017-03-13|1190.13
#2017-03-14|1181.91
#2017-03-15|1203.32
#2017-03-16|1198.38
#2017-03-17|1201.68
#2017-03-20|1196.27
#2017-03-21|1171.94
#2017-03-22|1178.31
#2017-03-23|1179.67
#2017-03-24|1177.37
#2017-03-27|1177.87
#2017-03-28|1188.90
#2017-03-29|1189.27
#2017-03-30|1196.02
#2017-03-31|1192.53
#2017-04-03|1185.52
#2017-04-04|1180.76
#2017-04-05|1174.04
#2017-04-06|1182.88
#2017-04-07|1179.53
#2017-04-10|1181.33
#2017-04-11|1181.30
#2017-04-12|1164.23
#2017-04-13|1155.54
#2017-04-14| .
#2017-04-17|1170.86
#2017-04-18|1170.70
#2017-04-19|1175.60
#2017-04-20|1188.93
#2017-04-21|1184.43
#2017-04-24|1209.41
#2017-04-25|1221.45
#2017-04-26|1221.90
#2017-04-27|1224.65
#2017-04-28|1219.38
#2017-05-01|1219.61
#2017-05-02|1216.93
#2017-05-03|1216.94
#2017-05-04|1219.83
#2017-05-05|1236.43
#2017-05-08|1235.48
#2017-05-09|1238.79
#2017-05-10|1244.51
#2017-05-11|1242.07
#2017-05-12|1235.15
#2017-05-15|1245.85
#2017-05-16|1251.85
#2017-05-17|1223.82
#2017-05-18|1224.87
#2017-05-19|1238.91
#2017-05-22|1248.75
#2017-05-23|1253.10
#2017-05-24|1260.51
#2017-05-25|1266.18
#2017-05-26|1265.33
#2017-05-29| .
#2017-05-30|1269.59
#2017-05-31|1266.41
#2017-06-01|1280.39
#2017-06-02|1286.61
#2017-06-05|1284.59
#2017-06-06|1282.30
#2017-06-07|1281.26
#2017-06-08|1292.68
#2017-06-09|1288.43
#2017-06-12|1276.90
#2017-06-13|1282.34
#2017-06-14|1276.36
#2017-06-15|1276.76
#2017-06-16|1281.39
#2017-06-19|1299.58
#2017-06-20|1283.64
#2017-06-21|1274.29
#2017-06-22|1273.77
#2017-06-23|1277.63
#2017-06-26|1276.99
#2017-06-27|1263.21
#2017-06-28|1276.52
#2017-06-29|1258.90
#2017-06-30|1269.28
#2017-07-03|1271.87
#2017-07-04| .
#2017-07-05|1275.42
#2017-07-06|1264.98
#2017-07-07|1280.43
#2017-07-10|1284.10
#2017-07-11|1285.65
#2017-07-12|1301.73
#2017-07-13|1302.17
#2017-07-14|1308.68
#2017-07-17|1311.26
#2017-07-18|1306.22
#2017-07-19|1317.81
#2017-07-20|1314.26
#2017-07-21|1312.23
#2017-07-24|1317.38
#2017-07-25|1323.19
#2017-07-26|1307.78
#2017-07-27|1305.39
#2017-07-28|1301.86
#2017-07-31|1297.52
#2017-08-01|1309.71
#2017-08-02|1309.40
#2017-08-03|1305.57
#2017-08-04|1305.61
#2017-08-07|1312.22
#2017-08-08|1307.25
#2017-08-09|1302.05
#2017-08-10|1275.17
#2017-08-11|1278.66
#2017-08-14|1293.76
#2017-08-15|1290.34
#2017-08-16|1298.09
#2017-08-17|1275.37
#2017-08-18|1272.45
#2017-08-21|1272.47
#2017-08-22|1289.78
#2017-08-23|1283.83
#2017-08-24|1283.14
#2017-08-25|1288.26
#2017-08-28|1289.29
#2017-08-29|1290.96
#2017-08-30|1303.33
#2017-08-31|1315.86
#2017-09-01|1314.24
#2017-09-04| .
#2017-09-05|1306.12
#2017-09-06|1313.06
#2017-09-07|1315.59
#2017-09-08|1319.13
#2017-09-11|1340.94
#2017-09-12|1349.55
#2017-09-13|1347.29
#2017-09-14|1351.03
#2017-09-15|1358.53
#2017-09-18|1369.32
#2017-09-19|1372.82
#2017-09-20|1375.06
#2017-09-21|1369.20
#2017-09-22|1370.94
#2017-09-25|1356.42
#2017-09-26|1354.47
#2017-09-27|1364.23
#2017-09-28|1361.84
#2017-09-29|1367.30
#2017-10-02|1380.37
#2017-10-03|1388.87
#2017-10-04|1397.72
#2017-10-05|1399.09
#2017-10-06|1401.44
#2017-10-09|1403.07
#2017-10-10|1404.10
#2017-10-11|1406.01
#2017-10-12|1417.39
#2017-10-13|1413.94
#2017-10-16|1419.76
#2017-10-17|1420.40
#2017-10-18|1423.69
#2017-10-19|1420.73
#2017-10-20|1432.08
#2017-10-23|1430.73
#2017-10-24|1440.22
#2017-10-25|1436.81
#2017-10-26|1437.63
#2017-10-27|1449.09
#2017-10-30|1439.69
#2017-10-31|1442.47
#2017-11-01|1435.52
#2017-11-02|1429.95
#2017-11-03|1437.38
#2017-11-06|1445.71
#2017-11-07|1440.63
#2017-11-08|1443.26
#2017-11-09|1431.71
#2017-11-10|1439.23
#2017-11-13|1439.42
#2017-11-14|1439.87
#2017-11-15|1426.24
#2017-11-16|1442.93
#2017-11-17|1448.88
#2017-11-20|1460.45
#2017-11-21|1469.93
#2017-11-22|1466.22
#2017-11-23| .
#2017-11-24|1471.77
#2017-11-27|1468.76
#2017-11-28|1489.19
#2017-11-29|1463.69
#2017-11-30|1477.84
#2017-12-01|1465.21
#2017-12-04|1438.79
#2017-12-05|1431.09
#2017-12-06|1427.94
#2017-12-07|1445.23
#2017-12-08|1456.84
#2017-12-11|1452.52
#2017-12-12|1455.22
#2017-12-13|1454.95
#2017-12-14|1444.53
#2017-12-15|1456.57
#2017-12-18|1473.85
#2017-12-19|1472.22
#2017-12-20|1474.42
#2017-12-21|1471.55
#2017-12-22|1468.05
#2017-12-25| .
#2017-12-26|1462.73
#2017-12-27|1465.94
#2017-12-28|1470.70
#2017-12-29|1462.49
#2018-01-01| .
#2018-01-02|1476.22
#2018-01-03|1499.12
#2018-01-04|1505.53
#2018-01-05|1524.14
#2018-01-08|1536.09
#2018-01-09|1541.01
#2018-01-10|1530.77
#2018-01-11|1549.06
#2018-01-12|1561.95
#2018-01-15| .
#2018-01-16|1555.60
#2018-01-17|1573.33
#2018-01-18|1571.38
#2018-01-19|1583.24
#2018-01-22|1579.04
#2018-01-23|1574.87
#2018-01-24|1567.58
#2018-01-25|1566.88
#2018-01-26|1586.96
#2018-01-29|1573.70
#2018-01-30|1558.08
#2018-01-31|1555.64
#2018-02-01|1562.62
#2018-02-02|1534.75
#2018-02-05|1470.52
#2018-02-06|1485.99
#2018-02-07|1479.42
#2018-02-08|1415.59
#2018-02-09|1436.24
#2018-02-12|1465.94
#2018-02-13|1467.52
#2018-02-14|1492.79
#2018-02-15|1514.96
#2018-02-16|1513.28
#2018-02-19| .
#2018-02-20|1506.46
#2018-02-21|1511.75
#2018-02-22|1509.11
#2018-02-23|1514.76
#2018-02-26|1535.19
#2018-02-27|1519.89
#2018-02-28|1498.66
#2018-03-01|1467.96
#2018-03-02|1474.19
#2018-03-05|1481.85
#2018-03-06|1495.33
#2018-03-07|1503.26
#2018-03-08|1506.11
#2018-03-09|1541.94
#2018-03-12|1539.19
#2018-03-13|1530.41
#2018-03-14|1520.37
#2018-03-15|1522.38
#2018-03-16|1534.40
#2018-03-19|1510.85
#2018-03-20|1522.70
#2018-03-21|1523.08
#2018-03-22|1472.44
#2018-03-23|1433.10
#2018-03-26|1471.83
#2018-03-27|1443.80
#2018-03-28|1429.48
#2018-03-29|1458.15
#2018-03-30| .
#2018-04-02|1416.71
#2018-04-03|1436.88
#2018-04-04|1440.17
#2018-04-05|1446.05
#2018-04-06|1403.25
#2018-04-09|1410.17
#2018-04-10|1441.34
#2018-04-11|1434.86
#2018-04-12|1449.91
#2018-04-13|1447.47
#2018-04-16|1456.49
#2018-04-17|1472.79
#2018-04-18|1486.43
#2018-04-19|1470.85
#2018-04-20|1463.77
#2018-04-23|1453.36
#2018-04-24|1415.08
#2018-04-25|1405.53
#2018-04-26|1399.74
#2018-04-27|1390.54
#2018-04-30|1374.67
#2018-05-01|1389.98
#2018-05-02|1382.81
#2018-05-03|1384.28
#2018-05-04|1401.01
#2018-05-07|1409.62
#2018-05-08|1417.98
#2018-05-09|1435.42
#2018-05-10|1449.32
#2018-05-11|1452.37
#2018-05-14|1453.76
#2018-05-15|1436.11
#2018-05-16|1439.89
#2018-05-17|1444.20
#2018-05-18|1441.28
#2018-05-21|1458.26
#2018-05-22|1449.75
#2018-05-23|1447.10
#2018-05-24|1448.24
#2018-05-25|1439.39
#2018-05-28| .
#2018-05-29|1423.78
#2018-05-30|1434.11
#2018-05-31|1420.38
#2018-06-01|1440.92
#2018-06-04|1447.43
#2018-06-05|1462.91
#2018-06-06|1480.13
#2018-06-07|1478.23
#2018-06-08|1480.60
#2018-06-11|1480.80
#2018-06-12|1484.02
#2018-06-13|1477.10
#2018-06-14|1482.34
#2018-06-15|1478.17
#2018-06-18|1469.25
#2018-06-19|1445.08
#2018-06-20|1445.00
#2018-06-21|1429.27
#2018-06-22|1430.73
#2018-06-25|1404.00
#2018-06-26|1407.76
#2018-06-27|1390.00
#2018-06-28|1388.58
#2018-06-29|1400.13
#2018-07-02|1401.25
#2018-07-03|1395.42
#2018-07-04| .
#2018-07-05|1411.32
#2018-07-06|1416.20
#2018-07-09|1439.96
#2018-07-10|1447.48
#2018-07-11|1414.86
#2018-07-12|1436.30
#2018-07-13|1438.97
#2018-07-16|1427.23
#2018-07-17|1437.38
#2018-07-18|1443.53
#2018-07-19|1445.94
#2018-07-20|1439.13
#2018-07-23|1428.63
#2018-07-24|1441.00
#2018-07-25|1464.80
#2018-07-26|1488.65
#2018-07-27|1471.81
#2018-07-30|1450.41
#2018-07-31|1464.99
#2018-08-01|1456.18
#2018-08-02|1471.64
#2018-08-03|1473.49
#2018-08-06|1478.07
#2018-08-07|1506.58
#2018-08-08|1494.61
#2018-08-09|1489.64
#2018-08-10|1481.48
#2018-08-13|1477.70
#2018-08-14|1491.01
#2018-08-15|1477.19
#2018-08-16|1486.63
#2018-08-17|1492.46
#2018-08-20|1500.21
#2018-08-21|1512.80
#2018-08-22|1503.95
#2018-08-23|1499.34
#2018-08-24|1503.34
#2018-08-27|1519.82
#2018-08-28|1525.03
#2018-08-29|1527.42
#2018-08-30|1520.93
#2018-08-31|1527.24
#2018-09-03| .
#2018-09-04|1520.27
#2018-09-05|1526.33
#2018-09-06|1519.96
#2018-09-07|1519.96
#2018-09-10|1534.19
#2018-09-11|1534.07
#2018-09-12|1537.24
#2018-09-13|1553.96
#2018-09-14|1554.17
#2018-09-17|1547.17
#2018-09-18|1547.19
#2018-09-19|1548.06
#2018-09-20|1561.88
#2018-09-21|1558.96
#2018-09-24|1543.26
#2018-09-25|1534.73
#2018-09-26|1522.26
#2018-09-27|1521.29
#2018-09-28|1521.85
#2018-10-01|1526.17
#2018-10-02|1524.29
#2018-10-03|1529.42
#2018-10-04|1510.79
#2018-10-05|1484.89
#2018-10-08|1471.01
#2018-10-09|1456.17
#2018-10-10|1402.28
#2018-10-11|1369.37
#2018-10-12|1390.51
#2018-10-15|1385.11
#2018-10-16|1425.74
#2018-10-17|1422.44
#2018-10-18|1394.31
#2018-10-19|1376.63
#2018-10-22|1374.67
#2018-10-23|1348.32
#2018-10-24|1301.41
#2018-10-25|1326.85
#2018-10-26|1331.34
#2018-10-29|1316.75
#2018-10-30|1352.27
#2018-10-31|1360.98
#2018-11-01|1394.50
#2018-11-02|1398.45
#2018-11-05|1400.14
#2018-11-06|1409.33
#2018-11-07|1431.04
#2018-11-08|1430.02
#2018-11-09|1413.91
#2018-11-12|1372.48
#2018-11-13|1372.17
#2018-11-14|1362.87
#2018-11-15|1389.84
#2018-11-16|1399.68
#2018-11-19|1362.19
#2018-11-20|1352.31
#2018-11-21|1365.78
#2018-11-22| .
#2018-11-23|1360.49
#2018-11-26|1376.46
#2018-11-27|1369.66
#2018-11-28|1407.45
#2018-11-29|1406.07
#2018-11-30|1419.88
#2018-12-03|1450.35
#2018-12-04|1387.60
#2018-12-05| .
#2018-12-06|1375.10
#2018-12-07|1343.62
#2018-12-10|1346.44
#2018-12-11|1341.38
#2018-12-12|1352.54
#2018-12-13|1338.37
#2018-12-14|1319.03
#2018-12-17|1288.69
#2018-12-18|1291.44
#2018-12-19|1271.45
#2018-12-20|1246.72
#2018-12-21|1226.38
#2018-12-24|1196.40
#2018-12-25| .
#2018-12-26|1255.54
#2018-12-27|1277.07
#2018-12-28|1272.81
#2018-12-31|1290.89
#2019-01-01| .
#2019-01-02|1281.50
#2019-01-03|1228.76
#2019-01-04|1270.27
#2019-01-07|1286.72
#2019-01-08|1303.18
#2019-01-09|1324.57
#2019-01-10|1343.56
#2019-01-11|1345.30
#2019-01-14|1337.14
#2019-01-15|1339.84
#2019-01-16|1344.89
#2019-01-17|1359.97
#2019-01-18|1386.07
#2019-01-21| .
#2019-01-22|1356.89
#2019-01-23|1352.36
#2019-01-24|1375.80
#2019-01-25|1396.12
#2019-01-28|1382.85
#2019-01-29|1389.70
#2019-01-30|1414.40
#2019-01-31|1419.11
#2019-02-01|1434.95
#2019-02-04|1441.80
#2019-02-05|1454.96
#2019-02-06|1464.92
#2019-02-07|1450.26
#2019-02-08|1457.09
#2019-02-11|1462.70
#2019-02-12|1488.91
#2019-02-13|1495.93
#2019-02-14|1484.87
#2019-02-15|1509.80
#2019-02-18| .
#2019-02-19|1505.55
#2019-02-20|1516.75
#2019-02-21|1512.94
#2019-02-22|1533.82
#2019-02-25|1545.57
#2019-02-26|1535.06
#2019-02-27|1540.27
#2019-02-28|1534.24
#2019-03-01|1550.27
#2019-03-04|1541.17
#2019-03-05|1536.49
#2019-03-06|1524.98
#2019-03-07|1514.47
#2019-03-08|1506.35
#2019-03-11|1531.00
#2019-03-12|1533.27
#2019-03-13|1543.61
#2019-03-14|1540.81
#2019-03-15|1549.85
#2019-03-18|1556.79
#2019-03-19|1558.50
#2019-03-20|1550.02
#2019-03-21|1575.14
#2019-03-22|1524.16
#2019-03-25|1524.15
#2019-03-26|1541.01
#2019-03-27|1529.41
#2019-03-28|1539.55
#2019-03-29|1555.01
#2019-04-01|1590.04
#2019-04-02|1592.30
#2019-04-03|1607.12
#2019-04-04|1605.58
#2019-04-05|1614.57
#2019-04-08|1622.18
#2019-04-09|1606.51
#2019-04-10|1616.01
#2019-04-11|1624.49
#2019-04-12|1639.31
#2019-04-15|1635.26
#2019-04-16|1631.53
#2019-04-17|1620.35
#2019-04-18|1630.71
#2019-04-19| .
#2019-04-22|1626.46
#2019-04-23|1630.59
#2019-04-24|1635.55
#2019-04-25|1616.08
#2019-04-26|1623.03
#2019-04-29|1618.95
#2019-04-30|1622.75
#2019-05-01|1601.06
#2019-05-02|1605.88
#2019-05-03|1627.73
#2019-05-06|1611.44
#2019-05-07|1575.56
#2019-05-08|1565.45
#2019-05-09|1562.21
#2019-05-10|1562.88
#2019-05-13|1506.71
#2019-05-14|1527.02
#2019-05-15|1520.26
#2019-05-16|1532.83
#2019-05-17|1508.39
#2019-05-20|1482.83
#2019-05-21|1502.87
#2019-05-22|1493.37
#2019-05-23|1468.27
#2019-05-24|1470.30
#2019-05-27| .
#2019-05-28|1455.35
#2019-05-29|1446.79
#2019-05-30|1459.32
#2019-05-31|1434.87
#2019-06-03|1441.28
#2019-06-04|1480.50
#2019-06-05|1498.53
#2019-06-06|1507.34
#2019-06-07|1531.35
#2019-06-10|1551.30
#2019-06-11|1546.96
#2019-06-12|1542.43
#2019-06-13|1548.24
#2019-06-14|1531.08
#2019-06-17|1528.03
#2019-06-18|1561.01
#2019-06-19|1569.44
#2019-06-20|1593.92
#2019-06-21|1587.65
#2019-06-24|1585.81
#2019-06-25|1577.89
#2019-06-26|1586.93
#2019-06-27|1598.74
#2019-06-28|1618.55
#2019-07-01|1638.59
#2019-07-02|1629.32
#2019-07-03|1641.83
#2019-07-04| .
#2019-07-05|1627.92
#2019-07-08|1605.76
#2019-07-09|1605.29
#2019-07-10|1599.15
#2019-07-11|1589.75
#2019-07-12|1609.78
#2019-07-15|1602.33
#2019-07-16|1595.14
#2019-07-17|1574.04
#2019-07-18|1571.70
#2019-07-19|1568.17
#2019-07-22|1573.54
#2019-07-23|1596.30
#2019-07-24|1600.48
#2019-07-25|1587.91
#2019-07-26|1588.47
#2019-07-29|1585.51
#2019-07-30|1597.40
#2019-07-31|1565.74
#2019-08-01|1540.35
#2019-08-02|1511.59
#2019-08-05|1465.04
#2019-08-06|1493.23
#2019-08-07|1488.72
#2019-08-08|1521.08
#2019-08-09|1496.99
#2019-08-12|1472.35
#2019-08-13|1498.65
#2019-08-14|1447.95
#2019-08-15|1450.50
#2019-08-16|1484.26
#2019-08-19|1504.63
#2019-08-20|1488.51
#2019-08-21|1503.76
#2019-08-22|1507.20
#2019-08-23|1464.37
#2019-08-26|1466.35
#2019-08-27|1467.16
#2019-08-28|1477.21
#2019-08-29|1510.64
#2019-08-30|1513.58
#2019-09-02| .
#2019-09-03|1485.58
#2019-09-04|1511.58
#2019-09-05|1562.55
#2019-09-06|1565.03
#2019-09-09|1561.72
#2019-09-10|1569.16
#2019-09-11|1590.02
#2019-09-12|1596.42
#2019-09-13|1606.48
#2019-09-16|1597.30
#2019-09-17|1594.77
#2019-09-18|1592.94
#2019-09-19|1589.92
#2019-09-20|1581.64
#2019-09-23|1580.86
#2019-09-24|1564.44
#2019-09-25|1580.05
#2019-09-26|1579.21
#2019-09-27|1580.74
#2019-09-30|1591.63
#2019-10-01|1557.26
#2019-10-02|1525.45
#2019-10-03|1540.02
#2019-10-04|1562.33
#2019-10-07|1546.08
#2019-10-08|1500.95
#2019-10-09|1520.20
#2019-10-10|1531.11
#2019-10-11|1558.96
#2019-10-14|1554.49
#2019-10-15|1573.86
#2019-10-16|1566.11
#2019-10-17|1580.99
#2019-10-18|1582.11
#2019-10-21|1599.44
#2019-10-22|1596.48
#2019-10-23|1602.07
#2019-10-24|1603.48
#2019-10-25|1613.85
#2019-10-28|1625.29
#2019-10-29|1629.73
#2019-10-30|1621.00
#2019-10-31|1615.13
#2019-11-01|1645.82
#2019-11-04|1669.06
#2019-11-05|1670.40
#2019-11-06|1662.42
#2019-11-07|1663.05
#2019-11-08|1663.76
#2019-11-11|1659.36
#2019-11-12|1662.51
#2019-11-13|1663.71
#2019-11-14|1657.20
#2019-11-15|1673.62
#2019-11-18|1659.15
#2019-11-19|1675.75
#2019-11-20|1667.37
#2019-11-21|1664.06
#2019-11-22|1664.68
#2019-11-25|1688.56
#2019-11-26|1694.62
#2019-11-27|1704.48
#2019-11-28|1704.48
#2019-11-29|1689.68
#2019-12-02|1672.67
#2019-12-03|1657.23
#2019-12-04|1673.33
#2019-12-05|1676.04
#2019-12-06|1696.46
#2019-12-09|1688.69
#2019-12-10|1689.86
#2019-12-11|1707.39
#2019-12-12|1732.69
#2019-12-13|1724.53
#2019-12-16|1732.24
#2019-12-17|1732.34
#2019-12-18|1723.39
#2019-12-19|1733.23
#2019-12-20|1737.26
#2019-12-23|1742.56
#2019-12-24|1737.79
#2019-12-25| .
#2019-12-26|1746.17
#2019-12-27|1746.17
#2019-12-30|1741.14
#2019-12-31|1741.91
#2020-01-01| .
#2020-01-02|1765.41
#2020-01-03|1743.44
#2020-01-06|1739.79
#2020-01-07|1749.55
#2020-01-08|1752.65
#2020-01-09|1763.91
#2020-01-10|1758.56
#2020-01-13|1769.95
#2020-01-14|1774.70
#2020-01-15|1769.27
#2020-01-16|1790.57
#2020-01-17|1798.52
#2020-01-20| .
#2020-01-21|1790.22
#2020-01-22|1787.84
#2020-01-23|1790.32
#2020-01-24|1770.77
#2020-01-27|1725.10
#2020-01-28|1742.83
#2020-01-29|1731.91
#2020-01-30|1716.75
#2020-01-31|1672.27
#2020-02-03|1686.42
#2020-02-04|1714.04
#2020-02-05|1736.98
#2020-02-06|1727.25
#2020-02-07|1703.56
#2020-02-10|1710.89
#2020-02-11|1721.17
#2020-02-12|1742.59
#2020-02-13|1723.05
#2020-02-14|1722.09
#2020-02-17| .
#2020-02-18|1695.79
#2020-02-19|1708.27
#2020-02-20|1704.70
#2020-02-21|1689.67
#2020-02-24|1622.73
#2020-02-25|1579.38
#2020-02-26|1576.06
#2020-02-27|1528.43
#2020-02-28|1524.07
#2020-03-02|1578.22
#2020-03-03|1539.26
#2020-03-04|1602.12
#2020-03-05|1546.29
#2020-03-06|1517.13
#2020-03-09|1369.25
#2020-03-10|1447.70
#2020-03-11|1364.16
#2020-03-12|1233.50
#2020-03-13|1332.42
#2020-03-16|1192.28
#2020-03-17|1263.57
#2020-03-18|1176.10
#2020-03-19|1214.09
#2020-03-20|1176.92
#2020-03-23|1105.25
#2020-03-24|1222.90
#2020-03-25|1250.04
#2020-03-26|1317.26
#2020-03-27|1256.21
#2020-03-30|1298.45
#2020-03-31|1280.91
#2020-04-01|1221.01
#2020-04-02|1246.28
#2020-04-03|1222.28
#2020-04-06|1320.84
#2020-04-07|1322.34
#2020-04-08|1369.89
#2020-04-09|1383.45
#2020-04-10|1383.45
#2020-04-13|1355.55
#2020-04-14|1382.05
#2020-04-15|1336.51
#2020-04-16|1339.34
#2020-04-17|1386.81
#2020-04-20|1367.03
#2020-04-21|1320.67
#2020-04-22|1361.88
#2020-04-23|1372.16
#2020-04-24|1390.12
#2020-04-27|1429.83
#2020-04-28|1449.73
#2020-04-29|1507.43
#2020-04-30|1463.61
#2020-05-01|1411.75
#2020-05-04|1407.62
#2020-05-05|1438.57
#2020-05-06|1449.70
#2020-05-07|1472.79
#2020-05-08|1501.06
#2020-05-11|1496.47
#2020-05-12|1450.18
#2020-05-13|1416.34
#2020-05-14|1436.85
#2020-05-15|1435.66
#2020-05-18|1505.77
#2020-05-19|1497.39
#2020-05-20|1528.21
#2020-05-21|1510.18
#2020-05-22|1523.99
#2020-05-25|1523.99
#2020-05-26|1572.74
#2020-05-27|1608.79
#2020-05-28|1602.97
#2020-05-29|1608.15
#2020-06-01|1619.94
#2020-06-02|1637.65
#2020-06-03|1676.34
#2020-06-04|1670.17
#2020-06-05|1726.38
#2020-06-08|1725.63
#2020-06-09|1687.86
#2020-06-10|1668.64
#2020-06-11|1566.91
#2020-06-12|1575.07
#2020-06-15|1596.22
#2020-06-16|1624.82
#2020-06-17|1621.85
#2020-06-18|1613.79
#2020-06-19|1612.84
#2020-06-22|1616.05
#2020-06-23|1619.01
#2020-06-24|1566.02
#2020-06-25|1581.71
#2020-06-26|1557.33
#2020-06-29|1581.88
#2020-06-30|1604.79
#2020-07-01|1587.34
#2020-07-02|1601.69
#2020-07-03| .
#2020-07-06|1626.10
#2020-07-07|1601.52
#2020-07-08|1606.77
#2020-07-09|1600.43
#2020-07-10|1595.13
#2020-07-13|1593.74
#2020-07-14|1632.90
#2020-07-15|1675.88
#2020-07-16|1673.59
#2020-07-17|1690.14
#2020-07-20|1690.35
#2020-07-21|1700.32
#2020-07-22|1711.55
#2020-07-23|1719.23
#2020-07-24|1694.44
#2020-07-27|1727.58
#2020-07-28|1697.99
#2020-07-29|1733.67
#2020-07-30|1724.03
#2020-07-31|1730.74
#2020-08-03|1750.15
#2020-08-04|1746.03
#2020-08-05|1770.12
#2020-08-06|1769.60
#2020-08-07|1775.84
#2020-08-10|1783.68
#2020-08-11|1790.66
#2020-08-12|1819.28
#2020-08-13|1824.96
#2020-08-14|1810.03
#2020-08-17|1810.17
#2020-08-18|1798.32
#2020-08-19|1797.73
#2020-08-20|1777.69
#2020-08-21|1776.13
#2020-08-24|1788.76
#2020-08-25|1796.40
#2020-08-26|1808.25
#2020-08-27|1790.89
#2020-08-28|1813.38
#2020-08-31|1807.10
#2020-09-01|1824.71
#2020-09-02|1862.12
#2020-09-03|1789.39
#2020-09-04|1771.38
#2020-09-07| .
#2020-09-08|1719.01
#2020-09-09|1752.86
#2020-09-10|1729.31
#2020-09-11|1743.45
#2020-09-14|1761.25
#2020-09-15|1782.91
#2020-09-16|1787.00
#2020-09-17|1783.38
#2020-09-18|1757.34
#2020-09-21|1701.85
#2020-09-22|1717.48
#2020-09-23|1684.74
#2020-09-24|1696.54
#2020-09-25|1706.47
#2020-09-28|1735.57
#2020-09-29|1733.11
#2020-09-30|1731.44
#2020-10-01|1724.96
#2020-10-02|1742.54
#2020-10-05|1788.57
#2020-10-06|1782.66
#2020-10-07|1818.30
#2020-10-08|1836.73
#2020-10-09|1851.21
#2020-10-12|1860.66
#2020-10-13|1844.85
#2020-10-14|1846.96
#2020-10-15|1858.70
#2020-10-16|1871.91
#2020-10-19|1855.38
#2020-10-20|1863.28
#2020-10-21|1854.47
#2020-10-22|1874.96
#2020-10-23|1883.77
#2020-10-26|1839.39
#2020-10-27|1826.05
#2020-10-28|1773.21
#2020-10-29|1784.23
#2020-10-30|1780.15
#2020-11-02|1840.20
#2020-11-03|1890.87
#2020-11-04|1855.07
#2020-11-05|1913.96
#2020-11-06|1931.53
#2020-11-09|1992.74
#2020-11-10|1990.56
#2020-11-11|1976.86
#2020-11-12|1953.34
#2020-11-13|1993.48
#2020-11-16|2026.71
#2020-11-17|2004.32
#2020-11-18|2001.21
#2020-11-19|2015.74
#2020-11-20|2002.76
#2020-11-23|2023.67
#2020-11-24|2066.03
#2020-11-25|2045.77
#2020-11-26|2045.77
#2020-11-27|2048.32
#2020-11-30|2043.72
#2020-12-01|2040.74
#2020-12-02|2024.95
#2020-12-03|2021.48
#2020-12-04|2064.75
#2020-12-07|2051.79
#2020-12-08|2080.54
#2020-12-09|2080.10
#2020-12-10|2070.61
#2020-12-11|2079.78
#2020-12-14|2061.36
#2020-12-15|2093.40
#2020-12-16|2073.91
#2020-12-17|2094.04
#2020-12-18|2093.42
#2020-12-21|2092.66
#2020-12-22|2082.12
#2020-12-23|2095.83
#2020-12-24|2099.64
#2020-12-25|2099.64
#2020-12-28|2104.43
#2020-12-29|2086.42
#2020-12-30|2103.23
#2020-12-31|2115.49
#2021-01-01|2115.49
#2021-01-04|2096.18
#2021-01-05|2123.05
#2021-01-06|2195.07
#2021-01-07|2234.59
#2021-01-08|2241.37
#2021-01-11|2256.07
#2021-01-12|2259.38
#2021-01-13|2237.39
#2021-01-14|2240.49
#2021-01-15|2217.31
#2021-01-18|2217.31
#2021-01-19|2229.81
#2021-01-20|2253.96
#2021-01-21|2244.78
#2021-01-22|2237.61
#2021-01-25|2216.56
#2021-01-26|2176.22
#2021-01-27|2133.22
#2021-01-28|2155.92
#2021-01-29|2127.13
#2021-02-01|2160.92
#2021-02-02|2204.15
#2021-02-03|2188.58
#2021-02-04|2198.90
#2021-02-05|2213.32
#2021-02-08|2250.01
#2021-02-09|2250.98
#2021-02-10|2250.35
#2021-02-11|2273.51
#2021-02-12|2296.07
#2021-02-15|2296.07
#2021-02-16|2280.10
#2021-02-17|2268.08
#2021-02-18|2253.04
#2021-02-19|2278.04
#2021-02-22|2264.28
#2021-02-23|2266.82
#2021-02-24|2302.39
#2021-02-25|2260.32
#2021-02-26|2252.84
#2021-03-01|2314.47
#2021-03-02|2292.16
#2021-03-03|2275.29
#2021-03-04|2231.19
#2021-03-05|2275.99
#2021-03-08|2279.33
#2021-03-09|2275.76
#2021-03-10|2303.01
#2021-03-11|2316.13
#2021-03-12|2322.24
#2021-03-15|2341.97
#2021-03-16|2309.31
#2021-03-17|2322.99
#2021-03-18|2309.80
#2021-03-19|2290.94
#2021-03-22|2305.95
#2021-03-23|2258.71
#2021-03-24|2272.23
#2021-03-25|2295.31
#2021-03-26|2361.20
#2021-03-29|2354.94
#2021-03-30|2357.04
#2021-03-31|2359.29
#2021-04-01|2380.41
#2021-04-02|2380.41
#2021-04-05|2418.13
#2021-04-06|2413.96
#2021-04-07|2387.78
#2021-04-08|2403.04
#2021-04-09|2428.50
#2021-04-12|2432.32
#2021-04-13|2413.40
#2021-04-14|2408.18
#2021-04-15|2437.63
#2021-04-16|2451.16
#2021-04-19|2439.26
#2021-04-20|2413.87
#2021-04-21|2449.35
#2021-04-22|2444.55
#2021-04-23|2479.32
#2021-04-26|2477.32
#2021-04-27|2486.53
#2021-04-28|2476.54
#2021-04-29|2491.88
#2021-04-30|2448.00
#2021-05-03|2445.02
#2021-05-04|2442.51
#2021-05-05|2459.75
#2021-05-06|2470.86
#2021-05-07|2496.71
#2021-05-10|2482.04
#2021-05-11|2457.22
#2021-05-12|2390.23
#2021-05-13|2433.39
#2021-05-14|2470.44
#2021-05-17|2458.26
#2021-05-18|2420.84
#2021-05-19|2410.73
#2021-05-20|2436.12
#2021-05-21|2439.45
#2021-05-24|2456.79
#2021-05-25|2456.15
#2021-05-26|2462.16
#2021-05-27|2481.44
#2021-05-28|2490.03
#2021-05-31|2490.03
#2021-06-01|2506.30
#2021-06-02|2503.60
#2021-06-03|2503.00
#2021-06-04|2527.53
#2021-06-07|2505.09
#2021-06-08|2521.46
#2021-06-09|2511.42
#2021-06-10|2524.05
#2021-06-11|2526.06
#2021-06-14|2525.99
#2021-06-15|2541.29
#2021-06-16|2528.96
#2021-06-17|2486.89
#2021-06-18|2450.12
#2021-06-21|2504.15
#2021-06-22|2514.63
#2021-06-23|2507.42
#2021-06-24|2523.74
#2021-06-25|2531.32
#2021-06-28|2543.51
#2021-06-29|2555.58
#2021-06-30|2561.38
#2021-07-01|2567.31
#2021-07-02|2578.57
#2021-07-05|2578.57
#2021-07-06|2566.06
#2021-07-07|2599.13
#2021-07-08|2568.33
#2021-07-09|2609.76
#2021-07-12|2623.91
#2021-07-13|2601.14
#2021-07-14|2602.89
#2021-07-15|2602.09
#2021-07-16|2587.13
#2021-07-19|2535.18
#2021-07-20|2602.30
#2021-07-21|2625.04
#2021-07-22|2619.75
#2021-07-23|2649.10
#2021-07-26|2640.64
#2021-07-27|2629.24
#2021-07-28|2643.75
#2021-07-29|2680.15
#2021-07-30|2691.34
#2021-08-02|2679.00
#2021-08-03|2706.99
#2021-08-04|2700.53
#2021-08-05|2719.35
#2021-08-06|2716.54
#2021-08-09|2708.85
#2021-08-10|2723.87
#2021-08-11|2733.24
#2021-08-12|2733.95
#2021-08-13|2737.50
#2021-08-16|2753.73
#2021-08-17|2724.79
#2021-08-18|2701.99
#2021-08-19|2708.94
#2021-08-20|2724.63
#2021-08-23|2745.41
#2021-08-24|2764.02
#2021-08-25|2786.74
#2021-08-26|2779.01
#2021-08-27|2800.66
#2021-08-30|2814.96
#2021-08-31|2805.11
#2021-09-01|2784.20
#2021-09-02|2813.25
#2021-09-03|2807.05
#2021-09-06|2807.05
#2021-09-07|2770.95
#2021-09-08|2775.86
#2021-09-09|2754.67
#2021-09-10|2747.76
#2021-09-13|2723.65
#2021-09-14|2715.03
#2021-09-15|2743.44
#2021-09-16|2733.22
#2021-09-17|2693.20
#2021-09-20|2644.89
#2021-09-21|2630.86
#2021-09-22|2660.98
#2021-09-23|2695.13
#2021-09-24|2684.36
#2021-09-27|2657.38
#2021-09-28|2594.07
#2021-09-29|2590.18
#2021-09-30|2538.57
#2021-10-01|2557.17
#2021-10-04|2520.77
#2021-10-05|2550.06
#2021-10-06|2543.60
#2021-10-07|2569.98
#2021-10-08|2544.04
#2021-10-11|2512.36
#2021-10-12|2499.69
#2021-10-13|2512.45
#2021-10-14|2584.26
#2021-10-15|2603.40
#2021-10-18|2622.95
#2021-10-19|2639.98
#2021-10-20|2654.86
#2021-10-21|2665.94
#2021-10-22|2668.86
#2021-10-25|2673.07
#2021-10-26|2661.68
#2021-10-27|2641.86
#2021-10-28|2683.24
#2021-10-29|2688.52
#2021-11-01|2697.65
#2021-11-02|2762.62
#2021-11-03|2725.66
#2021-11-04|2755.54
#2021-11-05|2758.29
#2021-11-08|2766.12
#2021-11-09|2776.78
#2021-11-10|2755.57
#2021-11-11|2753.23
#2021-11-12|2784.16
#2021-11-15|2775.54
#2021-11-16|2806.63
#2021-11-17|2797.27
#2021-11-18|2798.93
#2021-11-19|2798.38
#2021-11-22|2780.82
#2021-11-23|2777.89
#2021-11-24|2778.20
#2021-11-25|2778.20
#2021-11-26|2705.61
#2021-11-29|2741.10
#2021-11-30|2663.92
#2021-12-01|2642.04
#2021-12-02|2712.78
#2021-12-03|2704.56
#2021-12-06|2719.25
#2021-12-07|2774.45
#2021-12-08|2783.43
#2021-12-09|2760.97
#2021-12-10|2778.15
#2021-12-13|2772.00
#2021-12-14|2724.99
#2021-12-15|2774.54
#2021-12-16|2759.61
#2021-12-17|2710.70
#2021-12-20|2668.02
#2021-12-21|2717.29
#2021-12-22|2728.17
#2021-12-23|2750.77
#2021-12-24|2750.77
#2021-12-27|2810.17
#2021-12-28|2815.40
#2021-12-29|2828.78
#2021-12-30|2818.44
#2021-12-31|2825.14
#2022-01-03|2781.29
#2022-01-04|2805.44
#2022-01-05|2741.29
#2022-01-06|2752.52
#2022-01-07|2700.58
#2022-01-10|2689.62
#2022-01-11|2723.97
#2022-01-12|2729.09
#2022-01-13|2693.55
#2022-01-14|2674.49
#2022-01-17|2674.49
#2022-01-18|2622.94
#2022-01-19|2598.32
#2022-01-20|2561.95
#2022-01-21|2547.52
#2022-01-24|2565.20
#2022-01-25|2495.87
#2022-01-26|2477.36
#2022-01-27|2438.60
#2022-01-28|2474.77
#2022-01-31|2526.21
#2022-02-01|2536.22
#2022-02-02|2566.20
#2022-02-03|2497.37
#2022-02-04|2472.59
#2022-02-07|2469.29
#2022-02-08|2490.38
#2022-02-09|2544.36
#2022-02-10|2483.17
#2022-02-11|2409.81
#2022-02-14|2399.30
#2022-02-15|2438.56
#2022-02-16|2444.68
#2022-02-17|2389.26
#2022-02-18|2382.39
#2022-02-21|2382.39
#2022-02-22|2365.57
#2022-02-23|2311.04
#2022-02-24|2349.42
#2022-02-25|2402.30
#2022-02-28|2384.94
#2022-03-01|2331.54
#2022-03-02|2392.81
#2022-03-03|2388.39
#2022-03-04|2351.62
#2022-03-07|2293.16
#2022-03-08|2298.56
#2022-03-09|2364.07
#2022-03-10|2323.86
#2022-03-11|2293.83
#2022-03-14|2281.25
#2022-03-15|2323.51
#2022-03-16|2385.51
#2022-03-17|2420.36
#2022-03-18|2456.80
#2022-03-21|2453.06
#2022-03-22|2454.40
#2022-03-23|2410.63
#2022-03-24|2436.92
#2022-03-25|2453.13
#2022-03-28|2453.10
#2022-03-29|2500.87
#2022-03-30|2472.05
#2022-03-31|2427.27
#2022-04-01|2441.06
#2022-04-04|2449.12
#2022-04-05|2412.19
#2022-04-06|2385.41
#2022-04-07|2393.61
#2022-04-08|2375.75
#2022-04-11|2336.61
#2022-04-12|2312.97
#2022-04-13|2336.96
#2022-04-14|2300.80
#2022-04-15|2300.80
#2022-04-18|2302.73
#2022-04-19|2359.23
#2022-04-20|2397.24
#2022-04-21|2378.61
#2022-04-22|2306.61
#2022-04-25|2313.47
#2022-04-26|2243.80
#2022-04-27|2257.52
#2022-04-28|2305.22
#2022-04-29|2242.36
#2022-05-02|2258.87
#2022-05-03|2248.66
#2022-05-04|2287.79
#2022-05-05|2199.25
#2022-05-06|2175.00
#2022-05-09|2098.17
#2022-05-10|2087.31
#2022-05-11|2050.30
#2022-05-12|2067.53
#2022-05-13|2116.95
#2022-05-16|2099.30
#2022-05-17|2146.23
#2022-05-18|2074.03
#2022-05-19|2080.51
#2022-05-20|2079.49
#2022-05-23|2105.13
#2022-05-24|2076.53
#2022-05-25|2076.28
#2022-05-26|2130.52
#2022-05-27|2191.33
#2022-05-30|2191.33
#2022-05-31|2178.21
#2022-06-01|2162.09
#2022-06-02|2226.58
#2022-06-03|2204.69
#2022-06-06|2209.60
#2022-06-07|2234.35
#2022-06-08|2198.77
#2022-06-09|2155.31
#2022-06-10|2090.81
#2022-06-13|2017.88
#2022-06-14|2010.44
#2022-06-15|2032.43
#2022-06-16|1935.64
#2022-06-17|1917.18
#2022-06-20|1917.18
#2022-06-21|1943.17
#2022-06-22|1938.48
#2022-06-23|1951.14
#2022-06-24|2020.13
#2022-06-27|2021.64
#2022-06-28|1991.92
#2022-06-29|1986.09
#2022-06-30|1976.39
#2022-07-01|1990.28
#2022-07-04|1990.28
#2022-07-05|1992.37
#2022-07-06|1995.92
#2022-07-07|2027.14
#2022-07-08|2014.84
#2022-07-11|2005.75
#2022-07-12|1980.97
#2022-07-13|1973.92
#2022-07-14|1953.33
#2022-07-15|1998.98
#2022-07-18|1973.27
#2022-07-19|2054.94
#2022-07-20|2078.24
#2022-07-21|2128.55
#2022-07-22|2114.57
#2022-07-25|2120.94
#2022-07-26|2124.92
#2022-07-27|2181.05
#2022-07-28|2232.53
#2022-07-29|2282.19
#2022-08-01|2277.42
#2022-08-02|2249.79
#2022-08-03|2268.63
#2022-08-04|2274.87
#2022-08-05|2275.50
#2022-08-08|2269.02
#2022-08-09|2221.74
#2022-08-10|2273.91
#2022-08-11|2284.47
#2022-08-12|2327.96
#2022-08-15|2333.01
#2022-08-16|2338.48
#2022-08-17|2317.22
#2022-08-18|2342.35
#2022-08-19|2297.81
#2022-08-22|2232.64
#2022-08-23|2226.72
#2022-08-24|2236.13
#2022-08-25|2273.87
#2022-08-26|2178.30
#2022-08-29|2168.69
#2022-08-30|2143.21
#2022-08-31|2126.91
#2022-09-01|2142.27
#2022-09-02|2116.70
#2022-09-05|2116.70
#2022-09-06|2120.38
#2022-09-07|2173.64
#2022-09-08|2198.53
#2022-09-09|2234.77
#2022-09-12|2255.02
#2022-09-13|2171.13
#2022-09-14|2167.58
#2022-09-15|2140.34
#2022-09-16|2091.94
#2022-09-19|2122.77
#2022-09-20|2089.10
#2022-09-21|2063.40
#2022-09-22|2021.27
#2022-09-23|1994.50
#2022-09-26|1971.76
#2022-09-27|1960.72
#2022-09-28|2008.14
#2022-09-29|1978.32
#2022-09-30|1962.30
#2022-10-03|2033.13
#2022-10-04|2107.17
#2022-10-05|2115.29
#2022-10-06|2100.98
#2022-10-07|2031.05
#2022-10-10|2022.73
#2022-10-11|2010.28
#2022-10-12|1994.83
#2022-10-13|2046.71
#2022-10-14|1987.77
#2022-10-17|2053.73
#2022-10-18|2092.24
#2022-10-19|2064.89
#2022-10-20|2024.66
#2022-10-21|2091.32
#2022-10-24|2122.30
#2022-10-25|2177.17
#2022-10-26|2194.10
#2022-10-27|2204.13
#2022-10-28|2256.90
#2022-10-31|2239.22
#2022-11-01|2236.28
#2022-11-02|2166.53
#2022-11-03|2183.53
#2022-11-04|2234.29
#2022-11-07|2269.01
#2022-11-08|2282.06
#2022-11-09|2250.14
#2022-11-10|2381.25
#2022-11-11|2397.67
#2022-11-14|2363.72
#2022-11-15|2388.57
#2022-11-16|2363.91
#2022-11-17|2341.55
#2022-11-18|2365.23
#2022-11-21|2364.05
#2022-11-22|2401.26
#2022-11-23|2408.76
#2022-11-24|2408.76
#2022-11-25|2414.55
#2022-11-28|2368.80
#2022-11-29|2356.51
#2022-11-30|2421.50
#2022-12-01|2435.02
#2022-12-02|2444.82
#2022-12-05|2400.80
#2022-12-06|2368.30
#2022-12-07|2371.67
#2022-12-08|2388.64
#2022-12-09|2368.61
#2022-12-12|2409.79
#2022-12-13|2440.43
#2022-12-14|2418.04
#2022-12-15|2340.45
#2022-12-16|2310.75
#2022-12-19|2295.56
#2022-12-20|2307.67
#2022-12-21|2352.78
#2022-12-22|2319.98
#2022-12-23|2326.80
#2022-12-26|2326.80
#2022-12-27|2339.34
#2022-12-28|2305.59
#2022-12-29|2353.43
#2022-12-30|2338.85
#2023-01-02|2338.85
#2023-01-03|2353.71
#2023-01-04|2368.07
#2023-01-05|2340.66
#2023-01-06|2395.95
#2023-01-09|2402.02
#2023-01-10|2430.34
#2023-01-11|2462.94
#2023-01-12|2463.81
#2023-01-13|2481.08
#2023-01-16|2481.08
#2023-01-17|2440.21
#2023-01-18|2400.58
#2023-01-19|2349.31
#2023-01-20|2392.53
#2023-01-23|2418.36
#2023-01-24|2422.17
#2023-01-25|2423.78
#2023-01-26|2439.20
#2023-01-27|2441.83
#2023-01-30|2411.95
#2023-01-31|2454.45
#2023-02-01|2468.12
#2023-02-02|2491.65
#2023-02-03|2492.00
#2023-02-06|2466.57
#2023-02-07|2482.42
#2023-02-08|2443.61
#2023-02-09|2432.13
#2023-02-10|2425.07
#2023-02-13|2462.23
#2023-02-14|2456.94
#2023-02-15|2484.90
#2023-02-16|2456.89
#2023-02-17|2450.31
#2023-02-20|2450.31
#2023-02-21|2375.20
#2023-02-22|2346.84
#2023-02-23|2358.21
#2023-02-24|2334.56
#2023-02-27|2344.32
#2023-02-28|2350.23
#2023-03-01|2347.22
#2023-03-02|2374.78
#2023-03-03|2416.98
#2023-03-06|2415.82
#2023-03-07|2376.77
#2023-03-08|2385.74
#2023-03-09|2345.79
#2023-03-10|2288.84
#2023-03-13|2272.28
#2023-03-14|2323.23
#2023-03-15|2242.35
#2023-03-16|2278.83
#2023-03-17|2233.72
#2023-03-20|2274.26
#2023-03-21|2309.94
#2023-03-22|2269.29
#2023-03-23|2263.91
#2023-03-24|2264.29
#2023-03-27|2276.23
#2023-03-28|2285.03
#2023-03-29|2318.55
#2023-03-30|2334.65
#2023-03-31|2377.26
#2023-04-03|2368.60
#2023-04-04|2297.05
#2023-04-05|2256.98
#2023-04-06|2248.10
#2023-04-07|2248.10
#2023-04-10|2273.65
#2023-04-11|2284.00
#2023-04-12|2291.60
#2023-04-13|2312.96
#2023-04-14|2309.42
#2023-04-17|2314.92
#2023-04-18|2312.07
#2023-04-19|2298.03
#2023-04-20|2281.44
#2023-04-21|2284.06
#2023-04-24|2286.33
#2023-04-25|2247.12
#2023-04-26|2218.03
#2023-04-27|2259.53
#2023-04-28|2274.76
#2023-05-01|2282.69
#2023-05-02|2267.92
#2023-05-03|2273.22
#2023-05-04|2253.51
#2023-05-05|2293.98
#2023-05-08|2288.11
#2023-05-09|2270.63
#2023-05-10|2262.21
#2023-05-11|2245.12
#2023-05-12|2256.50
#2023-05-15|2276.86
#2023-05-16|2236.33
#2023-05-17|2275.02
#2023-05-18|2303.45
#2023-05-19|2301.14
#2023-05-22|2308.14
#2023-05-23|2270.21
#2023-05-24|2221.78
#2023-05-25|2237.93
#2023-05-26|2280.81
#2023-05-29|2280.81
#2023-05-30|2270.07
#2023-05-31|2229.15
#2023-06-01|2255.33
#2023-06-02|2321.88
#2023-06-05|2301.22
#2023-06-06|2314.53
#2023-06-07|2354.50
#2023-06-08|2349.65
#2023-06-09|2347.55
#2023-06-12|2370.12
#2023-06-13|2407.26
#2023-06-14|2398.08
#2023-06-15|2439.75
#2023-06-16|2427.78
#2023-06-19|2427.78
#2023-06-20|2411.13
#2023-06-21|2421.82
#2023-06-22|2398.77
#2023-06-23|2383.39
#2023-06-26|2408.20
#2023-06-27|2444.39
#2023-06-28|2440.92
#2023-06-29|2466.14
#2023-06-30|2494.30
#2023-07-03|2484.83
#2023-07-04|2484.83
#2023-07-05|2460.18
#2023-07-06|2438.85
#2023-07-07|2444.74
#2023-07-10|2487.71
#2023-07-11|2502.78
#2023-07-12|2514.59
#2023-07-13|2522.37
#2023-07-14|2504.06
#2023-07-17|2517.22
#2023-07-18|2530.42
#2023-07-19|2533.56
#2023-07-20|2519.85
#2023-07-21|2519.28
#2023-07-24|2523.45
#2023-07-25|2515.99
#2023-07-26|2502.45
#2023-07-27|2488.24
#2023-07-28|2486.12
#2023-07-31|2491.62
#2023-08-01|2467.12
#2023-08-02|2433.92
#2023-08-03|2410.17
#2023-08-04|2398.39
#2023-08-07|2422.09
#2023-08-08|2410.35
#2023-08-09|2390.88
#2023-08-10|2379.91
#2023-08-11|2380.20
#2023-08-14|2389.26
#2023-08-15|2368.31
#2023-08-16|2350.01
#2023-08-17|2331.11
#2023-08-18|2313.37
#2023-08-21|2311.64
#2023-08-22|2312.51
#2023-08-23|2341.42
#2023-08-24|2319.19
#2023-08-25|2346.98
#2023-08-28|2367.49
#2023-08-29|2396.99
#2023-08-30|2399.60
#2023-08-31|2397.41
#2023-09-01|2413.06
#2023-09-04|2413.06
#2023-09-05|2360.74
#2023-09-06|2357.56
#2023-09-07|2331.56
#2023-09-08|2309.65
#2023-09-11|2309.64
#2023-09-12|2292.50
#2023-09-13|2281.21
#2023-09-14|2305.40
#2023-09-15|2297.46
#2023-09-18|2306.71
#2023-09-19|2297.50
#2023-09-20|2273.68
#2023-09-21|2231.41
#2023-09-22|2235.64
#2023-09-25|2248.05
#2023-09-26|2207.65
#2023-09-27|2226.45
#2023-09-28|2242.26
#2023-09-29|2235.10
#2023-10-02|2214.45
#2023-10-03|2195.14
#2023-10-04|2210.51
#2023-10-05|2181.61
#2023-10-06|2208.58
#2023-10-09|2219.39
#2023-10-10|2228.32
#2023-10-11|2243.74
#2023-10-12|2200.32
#2023-10-13|2160.86
#2023-10-16|2197.50
#2023-10-17|2193.05
#2023-10-18|2121.99
#2023-10-19|2102.08
#2023-10-20|2077.00
#2023-10-23|2061.46
#2023-10-24|2063.75
#2023-10-25|2028.93
#2023-10-26|2039.29
#2023-10-27|2027.54
#2023-10-30|2034.35
#2023-10-31|2050.74
#2023-11-01|2049.39
#2023-11-02|2068.82
#2023-11-03|2108.00
#2023-11-06|2087.38
#2023-11-07|2072.27
#2023-11-08|2071.33
#2023-11-09|2060.47
#2023-11-10|2095.61
#2023-11-13|2087.24
#2023-11-14|2151.77
#2023-11-15|2156.85
#2023-11-16|2150.60
#2023-11-17|2168.16
#2023-11-20|2164.77
#2023-11-21|2171.36
#2023-11-22|2182.10
#2023-11-23|2182.10
#2023-11-24|2191.12
#2023-11-27|2182.96
#2023-11-28|2171.25
#2023-11-29|2190.69
#2023-11-30|2208.39
#2023-12-01|2245.04
#2023-12-04|2241.60
#2023-12-05|2217.46
#2023-12-06|2230.77
#2023-12-07|2240.55
#2023-12-08|2257.27
#2023-12-11|2283.13
#2023-12-12|2283.83
#2023-12-13|2322.34
#2023-12-14|2416.19
#2023-12-15|2390.54
#2023-12-18|2396.11
#2023-12-19|2415.18
#2023-12-20|2385.31
#2023-12-21|2421.23
#2023-12-22|2439.29
#2023-12-25|2439.29
#2023-12-26|2462.44
#2023-12-27|2466.28
#2023-12-28|2465.75
#2023-12-29|2458.02
#2024-01-01|2458.02
#2024-01-02|2428.44
#2024-01-03|2369.74
#2024-01-04|2374.27
#2024-01-05|2372.38
#2024-01-08|2398.61
#2024-01-09|2384.12
#2024-01-10|2391.13
#2024-01-11|2391.95
#2024-01-12|2379.89
#2024-01-15|2379.89
#2024-01-16|2345.11
#2024-01-17|2325.30
#2024-01-18|2358.05
#2024-01-19|2377.55
#2024-01-22|2405.68
#2024-01-23|2409.59
#2024-01-24|2376.45
#2024-01-25|2402.02
#2024-01-26|2394.76
#2024-01-29|2419.45
#2024-01-30|2419.09
#2024-01-31|2324.98
#2024-02-01|2377.88
#2024-02-02|2394.90
#2024-02-05|2368.51
#2024-02-06|2382.82
#2024-02-07|2443.62
#2024-02-08|2461.27
#2024-02-09|2479.52
#2024-02-12|2482.26
#2024-02-13|2430.01
#2024-02-14|2483.25
#2024-02-15|2508.75
#2024-02-16|2503.52
#2024-02-19|2503.52
#2024-02-20|2488.70
#2024-02-21|2487.56
#2024-02-22|2519.72
#2024-02-23|2527.71
#2024-02-26|2529.97
#2024-02-27|2537.22
#2024-02-28|2548.20
#2024-02-29|2566.42
#2024-03-01|2597.44
#2024-03-04|2610.30
#2024-03-05|2587.36
#2024-03-06|2611.37
#2024-03-07|2642.13
#2024-03-08|2629.22
#2024-03-11|2606.95
#2024-03-12|2627.93
#2024-03-13|2627.75
#2024-03-14|2615.24
#2024-03-15|2621.43
#2024-03-18|2620.57
#2024-03-19|2630.31
#2024-03-20|2651.49
#2024-03-21|2689.46
#2024-03-22|2672.02
#2024-03-25|2655.62
#2024-03-26|2656.08
#2024-03-27|2692.27
#2024-03-28|2694.52
#2024-03-29|2694.52
#2024-04-01|2676.27
#2024-04-02|2660.45
#2024-04-03|2671.44
#2024-04-04|2637.11
#2024-04-05|2662.60
#2024-04-08|2667.38
#2024-04-09|2688.77
#2024-04-10|2651.35
#2024-04-11|2659.69
#2024-04-12|2620.59
#2024-04-15|2603.40
#2024-04-16|2590.32
#2024-04-17|2557.98
#2024-04-18|2539.81
#2024-04-19|2532.78
#2024-04-22|2554.87
#2024-04-23|2595.38
#2024-04-24|2574.32
#2024-04-25|2582.24
#2024-04-26|2597.83
#2024-04-29|2612.97
#2024-04-30|2565.58
#2024-05-01|2540.19
#2024-05-02|2547.06
#2024-05-03|2570.08
#2024-05-06|2595.96
#2024-05-07|2609.31
#2024-05-08|2631.25
#2024-05-09|2659.92
#2024-05-10|2696.27
#2024-05-13|2676.20
#2024-05-14|2693.79
#2024-05-15|2729.05
#2024-05-16|2703.21
#2024-05-17|2705.57
#2024-05-20|2729.38
#2024-05-21|2726.55
#2024-05-22|2738.18
#2024-05-23|2698.66
#2024-05-24|2718.54
#2024-05-27|2718.54
#2024-05-28|2668.46
#2024-05-29|2624.42
#2024-05-30|2622.81
#2024-05-31|2638.43
#2024-06-03|2606.67
#2024-06-04|2580.18
#2024-06-05|2618.73
#2024-06-06|2577.95
#2024-06-07|2583.41
#2024-06-10|2603.77
#2024-06-11|2593.83
#2024-06-12|2632.53
#2024-06-13|2628.56
#2024-06-14|2575.37
#2024-06-17|2592.55
#2024-06-18|2608.54
#2024-06-19|2608.54
#2024-06-20|2588.29
#2024-06-21|2591.28
#2024-06-24|2609.61
#2024-06-25|2579.41
#2024-06-26|2556.38
#2024-06-27|2565.53
#2024-06-28|2574.42
#2024-07-01|2529.61
#2024-07-02|2545.88
#2024-07-03|2555.69
#2024-07-04|2555.69
#2024-07-05|2550.34
#2024-07-08|2558.53
#2024-07-09|2542.13
#2024-07-10|2580.66
#2024-07-11|2637.84
#2024-07-12|2660.19
#2024-07-15|2677.89
#2024-07-16|2748.84
#2024-07-17|2698.25
#2024-07-18|2657.93
#2024-07-19|2629.33
#2024-07-22|2679.78
#2024-07-23|2671.53
#2024-07-24|2613.74
#2024-07-25|2628.84
#2024-07-26|2691.17
#2024-07-29|2697.53
#2024-07-30|2695.62
#2024-07-31|2734.07
#2024-08-01|2645.47
#2024-08-02|2551.09
#2024-08-05|2492.02
#2024-08-06|2518.69
#2024-08-07|2467.29
#2024-08-08|2541.99
#2024-08-09|2536.66
#2024-08-12|2521.70
#2024-08-13|2570.11
#2024-08-14|2568.78
#2024-08-15|2607.88
#2024-08-16|2596.98
#2024-08-19|2625.48
#2024-08-20|2614.63
#2024-08-21|2653.76
#2024-08-22|2644.04
#2024-08-23|2681.11
#2024-08-26|2672.42
#2024-08-27|2663.69
#2024-08-28|2657.50
#2024-08-29|2671.50
#2024-08-30|2705.04
#2024-09-02|2705.04
#2024-09-03|2610.91
#2024-09-04|2596.58
#2024-09-05|2578.21
#2024-09-06|2539.16
#2024-09-09|2567.74
#2024-09-10|2583.08
#2024-09-11|2591.26
#2024-09-12|2604.89
#2024-09-13|2632.40
#2024-09-16|2647.42
#2024-09-17|2663.50
#2024-09-18|2664.01
#2024-09-19|2727.41
#2024-09-20|2699.01
#2024-09-23|2703.92
#2024-09-24|2722.69
#2024-09-25|2704.91
#2024-09-26|2767.02
#2024-09-27|2767.19
#2024-09-30|2774.80
#2024-10-01|2745.26
#2024-10-02|2758.64
#2024-10-03|2737.32
#2024-10-04|2755.86
#2024-10-07|2755.07
#2024-10-08|2750.35
#2024-10-09|2779.74
#2024-10-10|2760.69
#2024-10-11|2801.96
#2024-10-14|2817.72
#2024-10-15|2782.36
#2024-10-16|2784.24
#2024-10-17|2781.72
#2024-10-18|2784.17
#2024-10-21|2764.35
#2024-10-22|2735.99
#2024-10-23|2721.44
#2024-10-24|2708.75
#2024-10-25|2703.55
#2024-10-28|2720.62
#2024-10-29|2720.02
#2024-10-30|2715.38
#2024-10-31|2700.52
#2024-11-01|2723.05
#2024-11-04|2729.93
#2024-11-05|2786.69
#2024-11-06|2939.80
#2024-11-07|2934.75
#2024-11-08|2941.63
#2024-11-11|2953.24
#2024-11-12|2935.16
#2024-11-13|2946.71
#2024-11-14|2909.86
#2024-11-15|2869.26
#2024-11-18|2872.75
#2024-11-19|2870.75
#2024-11-20|2888.14
#2024-11-21|2926.21
#2024-11-22|2960.07
#2024-11-25|2992.69
#2024-11-26|2979.75
#2024-11-27|2971.72
#2024-11-28|2971.72
#2024-11-29|2979.57
#2024-12-02|2987.78
#2024-12-03|2972.40
#2024-12-04|2992.62
#2024-12-05|2964.11
#2024-12-06|2960.16
#2024-12-09|2962.59
#2024-12-10|2932.69
#2024-12-11|2940.36
#2024-12-12|2937.73
#2024-12-13|2911.57
#2024-12-16|2922.27
#2024-12-17|2873.62
#2024-12-18|2774.61
#2024-12-19|2773.22
#2024-12-20|2810.14
#2024-12-23|2806.02
#2024-12-24|2836.13
#2024-12-25|2836.13
#2024-12-26|2841.48
#2024-12-27|2812.71
#2024-12-30|2781.92
#2024-12-31|2781.51
#2025-01-01|2781.51
#2025-01-02|2760.60
#2025-01-03|2794.85
#2025-01-06|2797.96
#2025-01-07|2787.99
#2025-01-08|2788.58
#2025-01-09|2788.58
#2025-01-10|2735.05
#2025-01-13|2763.59
#2025-01-14|2800.44
#2025-01-15|2811.98
#2025-01-16|2850.55
#2025-01-17|2864.62
#2025-01-20|2864.62
#2025-01-21|2932.05
#2025-01-22|2944.02
#2025-01-23|2957.19
#2025-01-24|2940.80
#2025-01-27|2879.31
#2025-01-28|2878.02
#2025-01-29|2864.42
#2025-01-30|2908.21
#2025-01-31|2904.26
#2025-02-03|2857.99
#2025-02-04|2862.16
#2025-02-05|2882.72
#2025-02-06|2898.41
#2025-02-07|2879.92
#2025-02-10|2917.48
#2025-02-11|2911.86
#2025-02-12|2886.77
#2025-02-13|2869.05
#2025-02-14|2852.24
#2025-02-17|2852.24
#2025-02-18|2879.47
#2025-02-19|2883.09
#2025-02-20|2870.80
#2025-02-21|2801.73
#2025-02-24|2790.98
#2025-02-25|2788.20
#2025-02-26|2791.78
#2025-02-27|2760.41
#2025-02-28|2794.28
#2025-03-03|2723.40
#2025-03-04|2664.01
#2025-03-05|2705.82
#2025-03-06|2687.64
#2025-03-07|2709.99
#2025-03-10|2641.70
#2025-03-11|2605.11
#2025-03-12|2596.47
#2025-03-13|2556.27
#2025-03-14|2619.70
#2025-03-17|2651.88
#2025-03-18|2632.32
#2025-03-19|2652.06
#2025-03-20|2633.48
#2025-03-21|2628.80
#2025-03-24|2688.53
#2025-03-25|2690.13
#2025-03-26|2656.04
#2025-03-27|2636.86
#2025-03-28|2563.46
#2025-03-31|2573.69
#2025-04-01|2580.87
#2025-04-02|2614.66
#2025-04-03|2403.74
#2025-04-04|2260.16
#2025-04-07|2269.45
#2025-04-08|2222.66
#2025-04-09|2442.00
#2025-04-10|2341.03
#2025-04-11|2371.25
#2025-04-14|2398.85
#2025-04-15|2386.60
#2025-04-16|2345.21
#2025-04-17|2356.26
#2025-04-18|2356.26
#2025-04-21|2293.03
#2025-04-22|2362.37
#2025-04-23|2402.27
#2025-04-24|2488.02
#2025-04-25|2490.10
#2025-04-28|2486.50
#2025-04-29|2510.33
#2025-04-30|2530.09
#2025-05-01|2532.19
#2025-05-02|2601.64
#2025-05-05|2592.60
#2025-05-06|2569.43
#2025-05-07|2624.43
#2025-05-08|2671.84
#2025-05-09|2677.96
#2025-05-12|2808.03
#2025-05-13|2830.78
#2025-05-14|2811.83
#2025-05-15|2817.67
#2025-05-16|2841.83
#2025-05-19|2827.69
#2025-05-20|2818.50
#2025-05-21|2768.03
#2025-05-22|2781.10
#2025-05-23|2771.57
#2025-05-26|2771.57
#2025-05-27|2838.50
#2025-05-28|2819.96
#2025-05-29|2832.57
#2025-05-30|2812.94
#2025-06-02|2791.51
#2025-06-03|2824.18
#2025-06-04|2828.83
#2025-06-05|2830.16
#2025-06-06|2862.08
#2025-06-09|2877.61
#2025-06-10|2888.43
#2025-06-11|2875.00
#2025-06-12|2874.42
#2025-06-13|2820.78
#2025-06-16|2875.77
#2025-06-17|2841.81
#2025-06-18|2851.21
#2025-06-19|2851.21
#2025-06-20|2839.85
#2025-06-23|2867.50
#2025-06-24|2902.17
#2025-06-25|2892.72
#2025-06-26|2934.88
#2025-06-27|2941.37
#2025-06-30|2946.07
#2025-07-01|2975.61
#2025-07-02|3001.72
#2025-07-03|3031.93
#2025-07-04|3031.93
#2025-07-07|2994.02
#2025-07-08|3002.95
#2025-07-09|3023.11
#2025-07-10|3041.94
#2025-07-11|3022.08
#2025-07-14|3013.86
#2025-07-15|2997.90
#2025-07-16|3017.28
#2025-07-17|3087.43
#2025-07-18|3082.17
#2025-07-21|3051.62
#2025-07-22|3076.46
#2025-07-23|3115.40
#2025-07-24|3117.23
#2025-07-25|3148.74
#2025-07-28|3142.10
#2025-07-29|3097.03
#2025-07-30|3080.17
#2025-07-31|3103.18
#2025-08-01|3057.60
#2025-08-04|3091.45
#2025-08-05|3060.91
#2025-08-06|3021.73
#2025-08-07|3014.71
#2025-08-08|3025.09
#2025-08-11|3012.50
#2025-08-12|3068.68
#2025-08-13|3108.86
#2025-08-14|3071.07
#2025-08-15|3027.00
#2025-08-18|3043.61
#2025-08-19|3044.55
#2025-08-20|3028.36
#2025-08-21|3013.09
#2025-08-22|3099.27
#2025-08-25|3068.32
#2025-08-26|3090.62
#2025-08-27|3098.09
#2025-08-28|3096.82
#2025-08-29|3051.21
#2025-09-01|3051.21
#2025-09-02|3025.42
#2025-09-03|3012.41
#2025-09-04|3062.93
#2025-09-05|3059.81
#2025-09-08|3074.40
#2025-09-09|3046.35
#2025-09-10|3054.70
#2025-09-11|3126.18
#2025-09-12|3086.11
#2025-09-15|3095.70
#2025-09-16|3061.92
#2025-09-17|3064.33
#2025-09-18|3105.72
#2025-09-19|3103.12
#2025-09-22|3101.79
#2025-09-23|3085.24
#2025-09-24|3058.31
#2025-09-25|3028.83
#2025-09-26|3048.84
#2025-09-29|3059.77
#2025-09-30|3096.61
#2025-10-01|3090.44
#2025-10-02|3103.28
#2025-10-03|3115.52
#2025-10-06|3123.15
#2025-10-07|3076.80
#2025-10-08|3104.83
#2025-10-09|3072.24
#2025-10-10|2977.91
#2025-10-13|3016.57
#2025-10-14|3056.97
#2025-10-15|3079.03
#2025-10-16|3062.05
#2025-10-17|3060.78
#2025-10-20|3099.56
#2025-10-21|3127.21
#2025-10-22|3070.91
#2025-10-23|3129.42
#2025-10-24|3134.39
#2025-10-27|3142.65
#2025-10-28|3127.72
#2025-10-29|3149.73
#2025-10-30|3174.50
#2025-10-31|3212.39
#2025-11-03|3192.93
#2025-11-04|3153.28
#2025-11-05|3200.42
#2025-11-06|3193.42
#2025-11-07|3189.79
#2025-11-10|3214.42
#2025-11-11|3200.06
#2025-11-12|3226.51
#2025-11-13|3146.68
#2025-11-14|3120.58
#2025-11-17|3069.98
#2025-11-18|3054.48
#2025-11-19|3066.10
#2025-11-20|3019.68
#2025-11-21|3097.19
#2025-11-24|3120.67
#2025-11-25|3184.85
#2025-11-26|3189.66
#2025-11-27|3189.66
#2025-11-28|3204.27
#2025-12-01|3172.81
#2025-12-02|3181.61
#2025-12-03|3212.43
#2025-12-04|3234.93
#2025-12-05|3239.11
#2025-12-08|3219.85
#2025-12-09|3206.43
#2025-12-10|3253.58
#2025-12-11|3302.21
#2025-12-12|3233.13
#2025-12-15|3244.56
#2025-12-16|3219.06
#2025-12-17|3169.89
#2025-12-18|3184.64
#2025-12-19|3213.25
#2025-12-22|3245.86
#2025-12-23|3254.67
#2025-12-24|3258.59
#2025-12-25|3258.59
#2025-12-26|3259.37
#2025-12-29|3250.37
#2025-12-30|3236.41
#2025-12-31|3194.11
#2026-01-01|3194.11
#2026-01-02|3249.56
#2026-01-05|3301.18
#2026-01-06|3328.96
#2026-01-07|3279.63
#2026-01-08|3289.75
#2026-01-09|3305.12
#2026-01-12|3318.27
#2026-01-13|3333.68
#2026-01-14|3344.74
#2026-01-15|3379.72
#2026-01-16|3383.81
#2026-01-19|3383.81
#2026-01-20|3302.80
#2026-01-21|3393.40
#2026-01-22|3402.18
#2026-01-23|3360.01
#2026-01-26|3380.66
#2026-01-27|3369.20
#2026-01-28|3362.11
#2026-01-29|3407.41
#2026-01-30|3365.69
#2026-02-02|3421.32
#2026-02-03|3446.12
#2026-02-04|3492.81
#2026-02-05|3470.27
#2026-02-06|3566.73
#2026-02-09|3592.28
#2026-02-10|3590.08
#2026-02-11|3571.60
#2026-02-12|3472.09
#2026-02-13|3521.10
#2026-02-16|3521.10
#2026-02-17|3520.40
#2026-02-18|3542.53
#2026-02-19|3552.52
#2026-02-20|3554.07
#2026-02-23|3507.78
#2026-02-24|3623.89
#2026-02-25|3601.03
#2026-02-26|3636.16
#2026-02-27|3615.33
#2026-03-02|3641.03
#2026-03-03|3543.07
#2026-03-04|3525.97
#2026-03-05|3442.02
#2026-03-06|3347.46
#2026-03-09|3392.59
#2026-03-10|3381.49
#2026-03-11|3374.98
#2026-03-12|3265.70
#2026-03-13|3252.15
#2026-03-16|3282.75
#2026-03-17|3291.75
#2026-03-18|3259.42
#2026-03-19|3270.71
#2026-03-20|3208.22
#2026-03-23|3273.96
#2026-03-24|3319.88
#2026-03-25|3326.47
#2026-03-26|3231.54
#2026-03-27|3193.93
#2026-03-30|3136.77
#2026-03-31|3263.74
#2026-04-01|3323.16
#2026-04-02|3298.41
#2026-04-03|3298.41
#2026-04-06|3323.97
#2026-04-07|3339.59
#2026-04-08|3507.05
#2026-04-09|3549.52
#2026-04-10|3547.83
#2026-04-13|3586.39
#2026-04-14|3583.03
#2026-04-15|3498.81
#2026-04-16|3503.42
#2026-04-17|3587.99
#2026-04-20|3596.58
#2026-04-21|3573.36
#2026-04-22|3558.67
#2026-04-23|3577.04
#2026-04-24|3565.71
#2026-04-27|3577.70
#2026-04-28|3505.25
#2026-04-29|3493.61
#2026-04-30|3571.01
#2026-05-01|3537.18
#2026-05-04|3522.39
#2026-05-05|3578.08
#2026-05-06|3655.33
#2026-05-07|3565.74
#2026-05-08|3547.34
#2026-05-11|3545.40
#2026-05-12|3523.51
#2026-05-13|3519.47
#2026-05-14|3535.70
#2026-05-15|3457.32
#2026-05-18|3412.61
#2026-05-19|3361.08
#2026-05-20|3422.99
#2026-05-21|3419.25
#2026-05-22|3481.26
#2026-05-25|3481.26
#2026-05-26|3543.05
#2026-05-27|3503.67
#2026-05-28|3496.44
#2026-05-29|3488.05