Table Data - Nasdaq US Electronic and Electrical Equipment Large Mid Cap Net Total Return Index
| Title | Nasdaq US Electronic and Electrical Equipment Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB502020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 505.04 |
| 2001-04-02 | 494.23 |
| 2001-04-03 | 470.35 |
| 2001-04-04 | 463.04 |
| 2001-04-05 | 513.22 |
| 2001-04-06 | 484.51 |
| 2001-04-09 | 490.27 |
| 2001-04-10 | 512.09 |
| 2001-04-11 | 518.66 |
| 2001-04-12 | 542.53 |
| 2001-04-13 | . |
| 2001-04-16 | 528.04 |
| 2001-04-17 | 535.58 |
| 2001-04-18 | 601.97 |
| 2001-04-19 | 614.98 |
| 2001-04-20 | 611.69 |
| 2001-04-23 | 590.67 |
| 2001-04-24 | 572.68 |
| 2001-04-25 | 593.69 |
| 2001-04-26 | 596.50 |
| 2001-04-27 | 608.35 |
| 2001-04-30 | 624.24 |
| 2001-05-01 | 629.67 |
| 2001-05-02 | 641.01 |
| 2001-05-03 | 621.74 |
| 2001-05-04 | 630.89 |
| 2001-05-07 | 632.48 |
| 2001-05-08 | 632.54 |
| 2001-05-09 | 625.02 |
| 2001-05-10 | 622.29 |
| 2001-05-11 | 616.43 |
| 2001-05-14 | 606.34 |
| 2001-05-15 | 605.24 |
| 2001-05-16 | 618.77 |
| 2001-05-17 | 639.06 |
| 2001-05-18 | 632.06 |
| 2001-05-21 | 667.29 |
| 2001-05-22 | 675.29 |
| 2001-05-23 | 641.94 |
| 2001-05-24 | 636.64 |
| 2001-05-25 | 633.80 |
| 2001-05-28 | . |
| 2001-05-29 | 608.74 |
| 2001-05-30 | 567.86 |
| 2001-05-31 | 579.44 |
| 2001-06-01 | 585.44 |
| 2001-06-04 | 583.59 |
| 2001-06-05 | 601.93 |
| 2001-06-06 | 597.18 |
| 2001-06-07 | 610.96 |
| 2001-06-08 | 594.70 |
| 2001-06-11 | 568.76 |
| 2001-06-12 | 560.96 |
| 2001-06-13 | 553.38 |
| 2001-06-14 | 533.66 |
| 2001-06-15 | 528.10 |
| 2001-06-18 | 515.47 |
| 2001-06-19 | 498.37 |
| 2001-06-20 | 491.42 |
| 2001-06-21 | 502.74 |
| 2001-06-22 | 501.95 |
| 2001-06-25 | 499.71 |
| 2001-06-26 | 503.54 |
| 2001-06-27 | 498.13 |
| 2001-06-28 | 510.55 |
| 2001-06-29 | 525.25 |
| 2001-07-02 | 525.84 |
| 2001-07-03 | 521.01 |
| 2001-07-04 | . |
| 2001-07-05 | 511.79 |
| 2001-07-06 | 487.50 |
| 2001-07-09 | 487.44 |
| 2001-07-10 | 472.31 |
| 2001-07-11 | 462.53 |
| 2001-07-12 | 499.21 |
| 2001-07-13 | 494.58 |
| 2001-07-16 | 479.72 |
| 2001-07-17 | 474.14 |
| 2001-07-18 | 466.52 |
| 2001-07-19 | 479.97 |
| 2001-07-20 | 479.58 |
| 2001-07-23 | 473.14 |
| 2001-07-24 | 472.58 |
| 2001-07-25 | 478.87 |
| 2001-07-26 | 493.52 |
| 2001-07-27 | 504.23 |
| 2001-07-30 | 499.82 |
| 2001-07-31 | 501.20 |
| 2001-08-01 | 524.18 |
| 2001-08-02 | 530.64 |
| 2001-08-03 | 527.82 |
| 2001-08-06 | 523.36 |
| 2001-08-07 | 519.80 |
| 2001-08-08 | 505.05 |
| 2001-08-09 | 494.12 |
| 2001-08-10 | 495.55 |
| 2001-08-13 | 498.76 |
| 2001-08-14 | 498.58 |
| 2001-08-15 | 487.41 |
| 2001-08-16 | 482.67 |
| 2001-08-17 | 469.18 |
| 2001-08-20 | 467.16 |
| 2001-08-21 | 463.66 |
| 2001-08-22 | 470.46 |
| 2001-08-23 | 468.49 |
| 2001-08-24 | 485.24 |
| 2001-08-27 | 488.10 |
| 2001-08-28 | 484.35 |
| 2001-08-29 | 481.88 |
| 2001-08-30 | 469.35 |
| 2001-08-31 | 469.82 |
| 2001-09-03 | . |
| 2001-09-04 | 456.28 |
| 2001-09-05 | 444.40 |
| 2001-09-06 | 440.43 |
| 2001-09-07 | 431.29 |
| 2001-09-10 | 429.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.46 |
| 2001-09-18 | 388.42 |
| 2001-09-19 | 386.80 |
| 2001-09-20 | 363.88 |
| 2001-09-21 | 359.21 |
| 2001-09-24 | 385.65 |
| 2001-09-25 | 382.62 |
| 2001-09-26 | 372.95 |
| 2001-09-27 | 373.76 |
| 2001-09-28 | 382.17 |
| 2001-10-01 | 373.01 |
| 2001-10-02 | 378.23 |
| 2001-10-03 | 399.10 |
| 2001-10-04 | 407.46 |
| 2001-10-05 | 404.69 |
| 2001-10-08 | 406.62 |
| 2001-10-09 | 401.80 |
| 2001-10-10 | 421.40 |
| 2001-10-11 | 446.80 |
| 2001-10-12 | 442.57 |
| 2001-10-15 | 436.90 |
| 2001-10-16 | 441.61 |
| 2001-10-17 | 437.60 |
| 2001-10-18 | 426.92 |
| 2001-10-19 | 429.15 |
| 2001-10-22 | 429.57 |
| 2001-10-23 | 431.26 |
| 2001-10-24 | 434.25 |
| 2001-10-25 | 447.37 |
| 2001-10-26 | 449.85 |
| 2001-10-29 | 428.04 |
| 2001-10-30 | 413.91 |
| 2001-10-31 | 418.50 |
| 2001-11-01 | 428.23 |
| 2001-11-02 | 434.79 |
| 2001-11-05 | 445.29 |
| 2001-11-06 | 455.49 |
| 2001-11-07 | 454.42 |
| 2001-11-08 | 449.92 |
| 2001-11-09 | 448.25 |
| 2001-11-12 | 448.56 |
| 2001-11-13 | 460.10 |
| 2001-11-14 | 465.11 |
| 2001-11-15 | 463.96 |
| 2001-11-16 | 464.32 |
| 2001-11-19 | 467.69 |
| 2001-11-20 | 457.45 |
| 2001-11-21 | 454.76 |
| 2001-11-22 | . |
| 2001-11-23 | 462.14 |
| 2001-11-26 | 475.00 |
| 2001-11-27 | 480.52 |
| 2001-11-28 | 475.05 |
| 2001-11-29 | 481.55 |
| 2001-11-30 | 480.83 |
| 2001-12-03 | 474.58 |
| 2001-12-04 | 493.46 |
| 2001-12-05 | 519.71 |
| 2001-12-06 | 522.98 |
| 2001-12-07 | 518.61 |
| 2001-12-10 | 511.64 |
| 2001-12-11 | 515.23 |
| 2001-12-12 | 514.51 |
| 2001-12-13 | 491.52 |
| 2001-12-14 | 490.69 |
| 2001-12-17 | 494.43 |
| 2001-12-18 | 486.85 |
| 2001-12-19 | 478.10 |
| 2001-12-20 | 460.18 |
| 2001-12-21 | 466.47 |
| 2001-12-24 | 470.63 |
| 2001-12-25 | . |
| 2001-12-26 | 472.72 |
| 2001-12-27 | 480.22 |
| 2001-12-28 | 484.22 |
| 2001-12-31 | 480.87 |
| 2002-01-01 | . |
| 2002-01-02 | 488.54 |
| 2002-01-03 | 503.03 |
| 2002-01-04 | 514.61 |
| 2002-01-07 | 512.09 |
| 2002-01-08 | 511.59 |
| 2002-01-09 | 510.41 |
| 2002-01-10 | 506.49 |
| 2002-01-11 | 494.49 |
| 2002-01-14 | 485.69 |
| 2002-01-15 | 479.23 |
| 2002-01-16 | 460.96 |
| 2002-01-17 | 469.36 |
| 2002-01-18 | 460.35 |
| 2002-01-21 | . |
| 2002-01-22 | 446.99 |
| 2002-01-23 | 459.69 |
| 2002-01-24 | 463.97 |
| 2002-01-25 | 463.00 |
| 2002-01-28 | 463.15 |
| 2002-01-29 | 453.79 |
| 2002-01-30 | 456.23 |
| 2002-01-31 | 461.68 |
| 2002-02-01 | 453.35 |
| 2002-02-04 | 434.13 |
| 2002-02-05 | 425.27 |
| 2002-02-06 | 419.23 |
| 2002-02-07 | 415.14 |
| 2002-02-08 | 417.11 |
| 2002-02-11 | 432.15 |
| 2002-02-12 | 431.19 |
| 2002-02-13 | 432.25 |
| 2002-02-14 | 431.07 |
| 2002-02-15 | 422.51 |
| 2002-02-18 | . |
| 2002-02-19 | 409.03 |
| 2002-02-20 | 414.60 |
| 2002-02-21 | 407.04 |
| 2002-02-22 | 407.07 |
| 2002-02-25 | 416.58 |
| 2002-02-26 | 413.60 |
| 2002-02-27 | 416.26 |
| 2002-02-28 | 414.60 |
| 2002-03-01 | 418.82 |
| 2002-03-04 | 449.69 |
| 2002-03-05 | 454.85 |
| 2002-03-06 | 460.34 |
| 2002-03-07 | 463.47 |
| 2002-03-08 | 479.33 |
| 2002-03-11 | 477.04 |
| 2002-03-12 | 463.78 |
| 2002-03-13 | 458.25 |
| 2002-03-14 | 455.93 |
| 2002-03-15 | 462.47 |
| 2002-03-18 | 461.03 |
| 2002-03-19 | 456.77 |
| 2002-03-20 | 449.43 |
| 2002-03-21 | 452.06 |
| 2002-03-22 | 445.29 |
| 2002-03-25 | 433.48 |
| 2002-03-26 | 437.00 |
| 2002-03-27 | 435.17 |
| 2002-03-28 | 445.80 |
| 2002-03-29 | . |
| 2002-04-01 | 454.33 |
| 2002-04-02 | 444.65 |
| 2002-04-03 | 437.31 |
| 2002-04-04 | 438.24 |
| 2002-04-05 | 435.16 |
| 2002-04-08 | 434.04 |
| 2002-04-09 | 431.05 |
| 2002-04-10 | 435.48 |
| 2002-04-11 | 423.24 |
| 2002-04-12 | 425.49 |
| 2002-04-15 | 426.13 |
| 2002-04-16 | 444.31 |
| 2002-04-17 | 447.47 |
| 2002-04-18 | 443.63 |
| 2002-04-19 | 444.33 |
| 2002-04-22 | 433.86 |
| 2002-04-23 | 427.46 |
| 2002-04-24 | 419.80 |
| 2002-04-25 | 419.58 |
| 2002-04-26 | 411.75 |
| 2002-04-29 | 407.04 |
| 2002-04-30 | 414.16 |
| 2002-05-01 | 415.80 |
| 2002-05-02 | 409.27 |
| 2002-05-03 | 404.16 |
| 2002-05-06 | 398.64 |
| 2002-05-07 | 398.25 |
| 2002-05-08 | 427.16 |
| 2002-05-09 | 416.50 |
| 2002-05-10 | 407.70 |
| 2002-05-13 | 417.01 |
| 2002-05-14 | 437.77 |
| 2002-05-15 | 442.50 |
| 2002-05-16 | 442.72 |
| 2002-05-17 | 445.25 |
| 2002-05-20 | 436.84 |
| 2002-05-21 | 425.42 |
| 2002-05-22 | 425.36 |
| 2002-05-23 | 431.69 |
| 2002-05-24 | 427.32 |
| 2002-05-27 | . |
| 2002-05-28 | 424.69 |
| 2002-05-29 | 418.07 |
| 2002-05-30 | 414.55 |
| 2002-05-31 | 416.41 |
| 2002-06-03 | 402.39 |
| 2002-06-04 | 399.37 |
| 2002-06-05 | 398.38 |
| 2002-06-06 | 392.25 |
| 2002-06-07 | 389.12 |
| 2002-06-10 | 385.10 |
| 2002-06-11 | 375.10 |
| 2002-06-12 | 370.78 |
| 2002-06-13 | 362.21 |
| 2002-06-14 | 360.32 |
| 2002-06-17 | 374.32 |
| 2002-06-18 | 373.23 |
| 2002-06-19 | 365.37 |
| 2002-06-20 | 357.32 |
| 2002-06-21 | 355.86 |
| 2002-06-24 | 356.53 |
| 2002-06-25 | 350.55 |
| 2002-06-26 | 348.14 |
| 2002-06-27 | 359.53 |
| 2002-06-28 | 362.79 |
| 2002-07-01 | 350.21 |
| 2002-07-02 | 333.64 |
| 2002-07-03 | 332.84 |
| 2002-07-04 | . |
| 2002-07-05 | 353.85 |
| 2002-07-08 | 339.29 |
| 2002-07-09 | 332.19 |
| 2002-07-10 | 322.16 |
| 2002-07-11 | 330.15 |
| 2002-07-12 | 336.61 |
| 2002-07-15 | 335.77 |
| 2002-07-16 | 332.15 |
| 2002-07-17 | 328.62 |
| 2002-07-18 | 322.79 |
| 2002-07-19 | 310.13 |
| 2002-07-22 | 299.21 |
| 2002-07-23 | 289.21 |
| 2002-07-24 | 297.27 |
| 2002-07-25 | 279.60 |
| 2002-07-26 | 282.13 |
| 2002-07-29 | 301.91 |
| 2002-07-30 | 306.44 |
| 2002-07-31 | 303.47 |
| 2002-08-01 | 296.05 |
| 2002-08-02 | 286.64 |
| 2002-08-05 | 270.83 |
| 2002-08-06 | 283.53 |
| 2002-08-07 | 288.53 |
| 2002-08-08 | 296.44 |
| 2002-08-09 | 294.11 |
| 2002-08-12 | 290.41 |
| 2002-08-13 | 280.69 |
| 2002-08-14 | 286.52 |
| 2002-08-15 | 291.08 |
| 2002-08-16 | 297.51 |
| 2002-08-19 | 307.25 |
| 2002-08-20 | 300.66 |
| 2002-08-21 | 310.33 |
| 2002-08-22 | 313.86 |
| 2002-08-23 | 302.22 |
| 2002-08-26 | 306.10 |
| 2002-08-27 | 300.19 |
| 2002-08-28 | 291.32 |
| 2002-08-29 | 288.63 |
| 2002-08-30 | 287.28 |
| 2002-09-02 | . |
| 2002-09-03 | 275.46 |
| 2002-09-04 | 282.88 |
| 2002-09-05 | 279.23 |
| 2002-09-06 | 287.70 |
| 2002-09-09 | 289.64 |
| 2002-09-10 | 294.66 |
| 2002-09-11 | 295.89 |
| 2002-09-12 | 286.75 |
| 2002-09-13 | 277.92 |
| 2002-09-16 | 272.65 |
| 2002-09-17 | 268.14 |
| 2002-09-18 | 261.74 |
| 2002-09-19 | 255.88 |
| 2002-09-20 | 256.11 |
| 2002-09-23 | 249.15 |
| 2002-09-24 | 245.25 |
| 2002-09-25 | 257.39 |
| 2002-09-26 | 259.51 |
| 2002-09-27 | 252.56 |
| 2002-09-30 | 249.43 |
| 2002-10-01 | 259.99 |
| 2002-10-02 | 249.51 |
| 2002-10-03 | 245.67 |
| 2002-10-04 | 234.51 |
| 2002-10-07 | 228.78 |
| 2002-10-08 | 231.69 |
| 2002-10-09 | 222.67 |
| 2002-10-10 | 225.44 |
| 2002-10-11 | 233.05 |
| 2002-10-14 | 229.43 |
| 2002-10-15 | 242.84 |
| 2002-10-16 | 234.45 |
| 2002-10-17 | 242.77 |
| 2002-10-18 | 248.02 |
| 2002-10-21 | 258.91 |
| 2002-10-22 | 247.05 |
| 2002-10-23 | 252.45 |
| 2002-10-24 | 251.82 |
| 2002-10-25 | 258.99 |
| 2002-10-28 | 259.19 |
| 2002-10-29 | 252.22 |
| 2002-10-30 | 262.79 |
| 2002-10-31 | 260.39 |
| 2002-11-01 | 268.31 |
| 2002-11-04 | 278.54 |
| 2002-11-05 | 277.82 |
| 2002-11-06 | 283.32 |
| 2002-11-07 | 273.38 |
| 2002-11-08 | 269.09 |
| 2002-11-11 | 258.11 |
| 2002-11-12 | 263.66 |
| 2002-11-13 | 266.56 |
| 2002-11-14 | 276.55 |
| 2002-11-15 | 277.34 |
| 2002-11-18 | 275.08 |
| 2002-11-19 | 279.26 |
| 2002-11-20 | 287.19 |
| 2002-11-21 | 301.76 |
| 2002-11-22 | 305.45 |
| 2002-11-25 | 315.12 |
| 2002-11-26 | 305.86 |
| 2002-11-27 | 319.32 |
| 2002-11-28 | . |
| 2002-11-29 | 321.49 |
| 2002-12-02 | 319.15 |
| 2002-12-03 | 305.74 |
| 2002-12-04 | 297.72 |
| 2002-12-05 | 294.77 |
| 2002-12-06 | 295.86 |
| 2002-12-09 | 284.09 |
| 2002-12-10 | 290.96 |
| 2002-12-11 | 291.97 |
| 2002-12-12 | 290.42 |
| 2002-12-13 | 279.36 |
| 2002-12-16 | 287.74 |
| 2002-12-17 | 287.42 |
| 2002-12-18 | 279.40 |
| 2002-12-19 | 276.81 |
| 2002-12-20 | 286.08 |
| 2002-12-23 | 287.77 |
| 2002-12-24 | 285.21 |
| 2002-12-25 | . |
| 2002-12-26 | 287.06 |
| 2002-12-27 | 283.06 |
| 2002-12-30 | 283.19 |
| 2002-12-31 | 287.93 |
| 2003-01-01 | . |
| 2003-01-02 | 298.48 |
| 2003-01-03 | 296.50 |
| 2003-01-06 | 305.48 |
| 2003-01-07 | 306.06 |
| 2003-01-08 | 297.00 |
| 2003-01-09 | 303.73 |
| 2003-01-10 | 306.10 |
| 2003-01-13 | 303.11 |
| 2003-01-14 | 305.99 |
| 2003-01-15 | 300.43 |
| 2003-01-16 | 297.65 |
| 2003-01-17 | 288.16 |
| 2003-01-20 | . |
| 2003-01-21 | 281.70 |
| 2003-01-22 | 277.33 |
| 2003-01-23 | 281.53 |
| 2003-01-24 | 273.38 |
| 2003-01-27 | 268.10 |
| 2003-01-28 | 274.13 |
| 2003-01-29 | 275.63 |
| 2003-01-30 | 266.77 |
| 2003-01-31 | 270.08 |
| 2003-02-03 | 271.44 |
| 2003-02-04 | 268.60 |
| 2003-02-05 | 271.32 |
| 2003-02-06 | 257.48 |
| 2003-02-07 | 253.95 |
| 2003-02-10 | 258.07 |
| 2003-02-11 | 259.03 |
| 2003-02-12 | 255.42 |
| 2003-02-13 | 252.66 |
| 2003-02-14 | 260.39 |
| 2003-02-17 | . |
| 2003-02-18 | 266.62 |
| 2003-02-19 | 263.77 |
| 2003-02-20 | 262.50 |
| 2003-02-21 | 269.45 |
| 2003-02-24 | 264.82 |
| 2003-02-25 | 266.33 |
| 2003-02-26 | 261.77 |
| 2003-02-27 | 266.73 |
| 2003-02-28 | 269.59 |
| 2003-03-03 | 267.89 |
| 2003-03-04 | 263.63 |
| 2003-03-05 | 266.27 |
| 2003-03-06 | 264.93 |
| 2003-03-07 | 268.38 |
| 2003-03-10 | 262.26 |
| 2003-03-11 | 257.60 |
| 2003-03-12 | 255.22 |
| 2003-03-13 | 266.63 |
| 2003-03-14 | 266.24 |
| 2003-03-17 | 279.44 |
| 2003-03-18 | 284.20 |
| 2003-03-19 | 280.98 |
| 2003-03-20 | 282.35 |
| 2003-03-21 | 287.14 |
| 2003-03-24 | 278.03 |
| 2003-03-25 | 280.04 |
| 2003-03-26 | 276.36 |
| 2003-03-27 | 274.96 |
| 2003-03-28 | 272.63 |
| 2003-03-31 | 266.65 |
| 2003-04-01 | 269.42 |
| 2003-04-02 | 279.09 |
| 2003-04-03 | 276.89 |
| 2003-04-04 | 274.24 |
| 2003-04-07 | 276.99 |
| 2003-04-08 | 272.27 |
| 2003-04-09 | 266.74 |
| 2003-04-10 | 269.98 |
| 2003-04-11 | 269.94 |
| 2003-04-14 | 274.40 |
| 2003-04-15 | 276.38 |
| 2003-04-16 | 277.34 |
| 2003-04-17 | 284.63 |
| 2003-04-18 | . |
| 2003-04-21 | 287.97 |
| 2003-04-22 | 293.32 |
| 2003-04-23 | 296.60 |
| 2003-04-24 | 291.49 |
| 2003-04-25 | 283.72 |
| 2003-04-28 | 290.87 |
| 2003-04-29 | 292.63 |
| 2003-04-30 | 292.69 |
| 2003-05-01 | 292.32 |
| 2003-05-02 | 298.13 |
| 2003-05-05 | 300.78 |
| 2003-05-06 | 304.13 |
| 2003-05-07 | 300.16 |
| 2003-05-08 | 298.19 |
| 2003-05-09 | 304.63 |
| 2003-05-12 | 309.77 |
| 2003-05-13 | 308.43 |
| 2003-05-14 | 307.70 |
| 2003-05-15 | 313.52 |
| 2003-05-16 | 314.00 |
| 2003-05-19 | 300.80 |
| 2003-05-20 | 301.27 |
| 2003-05-21 | 301.01 |
| 2003-05-22 | 303.34 |
| 2003-05-23 | 303.69 |
| 2003-05-26 | . |
| 2003-05-27 | 313.63 |
| 2003-05-28 | 315.28 |
| 2003-05-29 | 315.37 |
| 2003-05-30 | 324.09 |
| 2003-06-02 | 325.42 |
| 2003-06-03 | 328.68 |
| 2003-06-04 | 340.25 |
| 2003-06-05 | 342.59 |
| 2003-06-06 | 339.78 |
| 2003-06-09 | 334.01 |
| 2003-06-10 | 335.51 |
| 2003-06-11 | 339.68 |
| 2003-06-12 | 339.61 |
| 2003-06-13 | 333.83 |
| 2003-06-16 | 341.74 |
| 2003-06-17 | 341.76 |
| 2003-06-18 | 344.70 |
| 2003-06-19 | 342.19 |
| 2003-06-20 | 337.90 |
| 2003-06-23 | 328.80 |
| 2003-06-24 | 327.10 |
| 2003-06-25 | 327.14 |
| 2003-06-26 | 333.58 |
| 2003-06-27 | 331.13 |
| 2003-06-30 | 330.96 |
| 2003-07-01 | 332.49 |
| 2003-07-02 | 340.85 |
| 2003-07-03 | 336.96 |
| 2003-07-04 | . |
| 2003-07-07 | 349.21 |
| 2003-07-08 | 354.64 |
| 2003-07-09 | 356.84 |
| 2003-07-10 | 348.94 |
| 2003-07-11 | 352.60 |
| 2003-07-14 | 356.74 |
| 2003-07-15 | 356.72 |
| 2003-07-16 | 352.76 |
| 2003-07-17 | 344.22 |
| 2003-07-18 | 349.34 |
| 2003-07-21 | 343.67 |
| 2003-07-22 | 352.28 |
| 2003-07-23 | 354.64 |
| 2003-07-24 | 354.84 |
| 2003-07-25 | 358.63 |
| 2003-07-28 | 361.10 |
| 2003-07-29 | 358.94 |
| 2003-07-30 | 355.83 |
| 2003-07-31 | 360.02 |
| 2003-08-01 | 360.72 |
| 2003-08-04 | 361.83 |
| 2003-08-05 | 353.66 |
| 2003-08-06 | 348.37 |
| 2003-08-07 | 348.97 |
| 2003-08-08 | 348.83 |
| 2003-08-11 | 352.49 |
| 2003-08-12 | 359.06 |
| 2003-08-13 | 362.91 |
| 2003-08-14 | 364.32 |
| 2003-08-15 | 366.35 |
| 2003-08-18 | 376.34 |
| 2003-08-19 | 388.11 |
| 2003-08-20 | 386.46 |
| 2003-08-21 | 391.69 |
| 2003-08-22 | 389.22 |
| 2003-08-25 | 383.85 |
| 2003-08-26 | 385.82 |
| 2003-08-27 | 390.10 |
| 2003-08-28 | 391.82 |
| 2003-08-29 | 396.24 |
| 2003-09-01 | . |
| 2003-09-02 | 401.17 |
| 2003-09-03 | 400.10 |
| 2003-09-04 | 405.44 |
| 2003-09-05 | 403.42 |
| 2003-09-08 | 410.96 |
| 2003-09-09 | 405.47 |
| 2003-09-10 | 389.58 |
| 2003-09-11 | 394.34 |
| 2003-09-12 | 391.53 |
| 2003-09-15 | 390.17 |
| 2003-09-16 | 399.88 |
| 2003-09-17 | 399.27 |
| 2003-09-18 | 402.22 |
| 2003-09-19 | 403.77 |
| 2003-09-22 | 395.97 |
| 2003-09-23 | 400.52 |
| 2003-09-24 | 384.89 |
| 2003-09-25 | 379.92 |
| 2003-09-26 | 376.10 |
| 2003-09-29 | 382.97 |
| 2003-09-30 | 375.96 |
| 2003-10-01 | 380.06 |
| 2003-10-02 | 385.29 |
| 2003-10-03 | 396.31 |
| 2003-10-06 | 399.68 |
| 2003-10-07 | 402.33 |
| 2003-10-08 | 399.25 |
| 2003-10-09 | 402.72 |
| 2003-10-10 | 402.26 |
| 2003-10-13 | 405.67 |
| 2003-10-14 | 408.91 |
| 2003-10-15 | 411.95 |
| 2003-10-16 | 413.16 |
| 2003-10-17 | 405.57 |
| 2003-10-20 | 405.94 |
| 2003-10-21 | 408.45 |
| 2003-10-22 | 398.56 |
| 2003-10-23 | 393.03 |
| 2003-10-24 | 392.50 |
| 2003-10-27 | 394.92 |
| 2003-10-28 | 404.15 |
| 2003-10-29 | 406.50 |
| 2003-10-30 | 408.21 |
| 2003-10-31 | 410.08 |
| 2003-11-03 | 416.78 |
| 2003-11-04 | 419.22 |
| 2003-11-05 | 424.02 |
| 2003-11-06 | 430.05 |
| 2003-11-07 | 432.22 |
| 2003-11-10 | 422.82 |
| 2003-11-11 | 421.58 |
| 2003-11-12 | 432.26 |
| 2003-11-13 | 430.09 |
| 2003-11-14 | 423.24 |
| 2003-11-17 | 416.81 |
| 2003-11-18 | 417.61 |
| 2003-11-19 | 420.13 |
| 2003-11-20 | 416.45 |
| 2003-11-21 | 419.15 |
| 2003-11-24 | 428.48 |
| 2003-11-25 | 430.79 |
| 2003-11-26 | 435.31 |
| 2003-11-27 | . |
| 2003-11-28 | 436.81 |
| 2003-12-01 | 442.30 |
| 2003-12-02 | 438.20 |
| 2003-12-03 | 440.21 |
| 2003-12-04 | 442.22 |
| 2003-12-05 | 434.36 |
| 2003-12-08 | 437.32 |
| 2003-12-09 | 429.96 |
| 2003-12-10 | 426.37 |
| 2003-12-11 | 441.05 |
| 2003-12-12 | 443.25 |
| 2003-12-15 | 442.71 |
| 2003-12-16 | 444.11 |
| 2003-12-17 | 444.29 |
| 2003-12-18 | 454.75 |
| 2003-12-19 | 453.56 |
| 2003-12-22 | 455.44 |
| 2003-12-23 | 457.08 |
| 2003-12-24 | 455.12 |
| 2003-12-25 | . |
| 2003-12-26 | 455.06 |
| 2003-12-29 | 462.07 |
| 2003-12-30 | 463.02 |
| 2003-12-31 | 463.48 |
| 2004-01-01 | . |
| 2004-01-02 | 461.31 |
| 2004-01-05 | 470.31 |
| 2004-01-06 | 472.87 |
| 2004-01-07 | 475.18 |
| 2004-01-08 | 484.68 |
| 2004-01-09 | 481.91 |
| 2004-01-12 | 486.12 |
| 2004-01-13 | 481.41 |
| 2004-01-14 | 486.06 |
| 2004-01-15 | 492.46 |
| 2004-01-16 | 510.11 |
| 2004-01-19 | . |
| 2004-01-20 | 511.15 |
| 2004-01-21 | 507.51 |
| 2004-01-22 | 498.73 |
| 2004-01-23 | 493.78 |
| 2004-01-26 | 500.32 |
| 2004-01-27 | 499.24 |
| 2004-01-28 | 493.85 |
| 2004-01-29 | 488.38 |
| 2004-01-30 | 498.46 |
| 2004-02-02 | 497.96 |
| 2004-02-03 | 496.07 |
| 2004-02-04 | 484.14 |
| 2004-02-05 | 487.46 |
| 2004-02-06 | 503.11 |
| 2004-02-09 | 499.32 |
| 2004-02-10 | 501.45 |
| 2004-02-11 | 504.77 |
| 2004-02-12 | 501.93 |
| 2004-02-13 | 495.78 |
| 2004-02-16 | . |
| 2004-02-17 | 502.66 |
| 2004-02-18 | 496.07 |
| 2004-02-19 | 489.65 |
| 2004-02-20 | 481.60 |
| 2004-02-23 | 470.07 |
| 2004-02-24 | 466.66 |
| 2004-02-25 | 473.19 |
| 2004-02-26 | 476.38 |
| 2004-02-27 | 472.03 |
| 2004-03-01 | 477.24 |
| 2004-03-02 | 476.99 |
| 2004-03-03 | 475.28 |
| 2004-03-04 | 478.17 |
| 2004-03-05 | 477.93 |
| 2004-03-08 | 463.06 |
| 2004-03-09 | 453.76 |
| 2004-03-10 | 443.10 |
| 2004-03-11 | 436.97 |
| 2004-03-12 | 450.85 |
| 2004-03-15 | 438.64 |
| 2004-03-16 | 442.60 |
| 2004-03-17 | 454.66 |
| 2004-03-18 | 451.60 |
| 2004-03-19 | 446.61 |
| 2004-03-22 | 438.56 |
| 2004-03-23 | 432.36 |
| 2004-03-24 | 434.34 |
| 2004-03-25 | 446.15 |
| 2004-03-26 | 447.71 |
| 2004-03-29 | 455.48 |
| 2004-03-30 | 461.08 |
| 2004-03-31 | 461.25 |
| 2004-04-01 | 466.25 |
| 2004-04-02 | 476.17 |
| 2004-04-05 | 481.03 |
| 2004-04-06 | 478.17 |
| 2004-04-07 | 474.37 |
| 2004-04-08 | 474.72 |
| 2004-04-09 | . |
| 2004-04-12 | 476.66 |
| 2004-04-13 | 466.75 |
| 2004-04-14 | 464.21 |
| 2004-04-15 | 460.69 |
| 2004-04-16 | 460.58 |
| 2004-04-19 | 462.83 |
| 2004-04-20 | 452.97 |
| 2004-04-21 | 462.14 |
| 2004-04-22 | 467.32 |
| 2004-04-23 | 468.05 |
| 2004-04-26 | 462.84 |
| 2004-04-27 | 460.71 |
| 2004-04-28 | 451.60 |
| 2004-04-29 | 446.42 |
| 2004-04-30 | 437.69 |
| 2004-05-03 | 439.78 |
| 2004-05-04 | 443.39 |
| 2004-05-05 | 447.16 |
| 2004-05-06 | 441.92 |
| 2004-05-07 | 434.09 |
| 2004-05-10 | 425.30 |
| 2004-05-11 | 436.43 |
| 2004-05-12 | 436.60 |
| 2004-05-13 | 435.53 |
| 2004-05-14 | 430.42 |
| 2004-05-17 | 424.99 |
| 2004-05-18 | 428.74 |
| 2004-05-19 | 431.36 |
| 2004-05-20 | 428.40 |
| 2004-05-21 | 431.36 |
| 2004-05-24 | 434.04 |
| 2004-05-25 | 440.55 |
| 2004-05-26 | 446.75 |
| 2004-05-27 | 449.85 |
| 2004-05-28 | 453.68 |
| 2004-05-31 | . |
| 2004-06-01 | 454.48 |
| 2004-06-02 | 451.90 |
| 2004-06-03 | 444.84 |
| 2004-06-04 | 448.43 |
| 2004-06-07 | 461.17 |
| 2004-06-08 | 459.98 |
| 2004-06-09 | 451.90 |
| 2004-06-10 | 452.94 |
| 2004-06-11 | . |
| 2004-06-14 | 444.93 |
| 2004-06-15 | 451.24 |
| 2004-06-16 | 450.41 |
| 2004-06-17 | 442.79 |
| 2004-06-18 | 446.11 |
| 2004-06-21 | 444.49 |
| 2004-06-22 | 449.49 |
| 2004-06-23 | 457.35 |
| 2004-06-24 | 457.66 |
| 2004-06-25 | 468.36 |
| 2004-06-28 | 463.34 |
| 2004-06-29 | 471.93 |
| 2004-06-30 | 476.03 |
| 2004-07-01 | 462.53 |
| 2004-07-02 | 457.36 |
| 2004-07-05 | . |
| 2004-07-06 | 447.14 |
| 2004-07-07 | 448.02 |
| 2004-07-08 | 441.82 |
| 2004-07-09 | 444.46 |
| 2004-07-12 | 437.35 |
| 2004-07-13 | 439.75 |
| 2004-07-14 | 435.57 |
| 2004-07-15 | 437.40 |
| 2004-07-16 | 432.57 |
| 2004-07-19 | 429.51 |
| 2004-07-20 | 435.59 |
| 2004-07-21 | 425.89 |
| 2004-07-22 | 430.49 |
| 2004-07-23 | 421.02 |
| 2004-07-26 | 416.43 |
| 2004-07-27 | 417.94 |
| 2004-07-28 | 415.94 |
| 2004-07-29 | 422.73 |
| 2004-07-30 | 424.49 |
| 2004-08-02 | 425.38 |
| 2004-08-03 | 415.28 |
| 2004-08-04 | 416.12 |
| 2004-08-05 | 408.40 |
| 2004-08-06 | 397.67 |
| 2004-08-09 | 398.07 |
| 2004-08-10 | 406.67 |
| 2004-08-11 | 397.10 |
| 2004-08-12 | 384.99 |
| 2004-08-13 | 386.45 |
| 2004-08-16 | 392.96 |
| 2004-08-17 | 398.37 |
| 2004-08-18 | 408.22 |
| 2004-08-19 | 404.54 |
| 2004-08-20 | 409.97 |
| 2004-08-23 | 408.92 |
| 2004-08-24 | 406.20 |
| 2004-08-25 | 412.35 |
| 2004-08-26 | 409.31 |
| 2004-08-27 | 412.82 |
| 2004-08-30 | 406.26 |
| 2004-08-31 | 406.02 |
| 2004-09-01 | 407.79 |
| 2004-09-02 | 412.09 |
| 2004-09-03 | 404.45 |
| 2004-09-06 | . |
| 2004-09-07 | 408.29 |
| 2004-09-08 | 403.36 |
| 2004-09-09 | 411.62 |
| 2004-09-10 | 421.67 |
| 2004-09-13 | 428.61 |
| 2004-09-14 | 428.27 |
| 2004-09-15 | 420.12 |
| 2004-09-16 | 422.85 |
| 2004-09-17 | 426.65 |
| 2004-09-20 | 426.38 |
| 2004-09-21 | 427.79 |
| 2004-09-22 | 422.44 |
| 2004-09-23 | 419.47 |
| 2004-09-24 | 414.18 |
| 2004-09-27 | 409.25 |
| 2004-09-28 | 412.07 |
| 2004-09-29 | 416.87 |
| 2004-09-30 | 419.13 |
| 2004-10-01 | 430.76 |
| 2004-10-04 | 436.02 |
| 2004-10-05 | 431.04 |
| 2004-10-06 | 436.81 |
| 2004-10-07 | 432.50 |
| 2004-10-08 | 424.40 |
| 2004-10-11 | 424.44 |
| 2004-10-12 | 421.25 |
| 2004-10-13 | 422.64 |
| 2004-10-14 | 418.30 |
| 2004-10-15 | 421.84 |
| 2004-10-18 | 424.54 |
| 2004-10-19 | 422.77 |
| 2004-10-20 | 428.74 |
| 2004-10-21 | 437.19 |
| 2004-10-22 | 427.64 |
| 2004-10-25 | 427.04 |
| 2004-10-26 | 427.90 |
| 2004-10-27 | 440.30 |
| 2004-10-28 | 439.14 |
| 2004-10-29 | 443.81 |
| 2004-11-01 | 445.29 |
| 2004-11-02 | 447.68 |
| 2004-11-03 | 450.85 |
| 2004-11-04 | 456.49 |
| 2004-11-05 | 462.69 |
| 2004-11-08 | 462.93 |
| 2004-11-09 | 462.62 |
| 2004-11-10 | 460.05 |
| 2004-11-11 | 467.73 |
| 2004-11-12 | 464.32 |
| 2004-11-15 | 465.20 |
| 2004-11-16 | 461.50 |
| 2004-11-17 | 468.42 |
| 2004-11-18 | 469.40 |
| 2004-11-19 | 460.90 |
| 2004-11-22 | 461.08 |
| 2004-11-23 | 459.44 |
| 2004-11-24 | 464.57 |
| 2004-11-25 | . |
| 2004-11-26 | 463.00 |
| 2004-11-29 | 463.16 |
| 2004-11-30 | 460.93 |
| 2004-12-01 | 471.97 |
| 2004-12-02 | 472.23 |
| 2004-12-03 | 472.59 |
| 2004-12-06 | 471.93 |
| 2004-12-07 | 464.34 |
| 2004-12-08 | 463.21 |
| 2004-12-09 | 463.31 |
| 2004-12-10 | 463.25 |
| 2004-12-13 | 465.41 |
| 2004-12-14 | 470.20 |
| 2004-12-15 | 471.65 |
| 2004-12-16 | 467.17 |
| 2004-12-17 | 464.21 |
| 2004-12-20 | 463.01 |
| 2004-12-21 | 465.29 |
| 2004-12-22 | 462.60 |
| 2004-12-23 | 462.72 |
| 2004-12-24 | . |
| 2004-12-27 | 460.58 |
| 2004-12-28 | 466.04 |
| 2004-12-29 | 467.59 |
| 2004-12-30 | 469.12 |
| 2004-12-31 | 469.00 |
| 2005-01-03 | 459.80 |
| 2005-01-04 | 450.70 |
| 2005-01-05 | 447.11 |
| 2005-01-06 | 445.73 |
| 2005-01-07 | 444.41 |
| 2005-01-10 | 444.94 |
| 2005-01-11 | 442.86 |
| 2005-01-12 | 445.41 |
| 2005-01-13 | 441.20 |
| 2005-01-14 | 444.37 |
| 2005-01-17 | . |
| 2005-01-18 | 447.64 |
| 2005-01-19 | 440.93 |
| 2005-01-20 | 442.92 |
| 2005-01-21 | 440.86 |
| 2005-01-24 | 436.97 |
| 2005-01-25 | 440.10 |
| 2005-01-26 | 446.38 |
| 2005-01-27 | 449.42 |
#2005-01-28| 447.03
#2005-01-31| 452.74
#2005-02-01| 454.97
#2005-02-02| 454.57
#2005-02-03| 448.52
#2005-02-04| 457.13
#2005-02-07| 459.91
#2005-02-08| 465.03
#2005-02-09| 457.23
#2005-02-10| 454.67
#2005-02-11| 462.24
#2005-02-14| 461.84
#2005-02-15| 461.01
#2005-02-16| 460.21
#2005-02-17| 455.49
#2005-02-18| 454.07
#2005-02-21| .
#2005-02-22| 447.96
#2005-02-23| 448.07
#2005-02-24| 453.20
#2005-02-25| 458.66
#2005-02-28| 458.06
#2005-03-01| 464.01
#2005-03-02| 459.29
#2005-03-03| 460.46
#2005-03-04| 463.62
#2005-03-07| 470.18
#2005-03-08| 464.57
#2005-03-09| 461.03
#2005-03-10| 460.88
#2005-03-11| 455.10
#2005-03-14| 458.23
#2005-03-15| 454.11
#2005-03-16| 448.25
#2005-03-17| 448.56
#2005-03-18| 448.21
#2005-03-21| 449.72
#2005-03-22| 446.31
#2005-03-23| 445.33
#2005-03-24| 444.94
#2005-03-25| .
#2005-03-28| 440.18
#2005-03-29| 431.21
#2005-03-30| 428.96
#2005-03-31| 430.19
#2005-04-01| 426.59
#2005-04-04| 422.45
#2005-04-05| 423.37
#2005-04-06| 424.56
#2005-04-07| 425.71
#2005-04-08| 423.03
#2005-04-11| 420.02
#2005-04-12| 421.55
#2005-04-13| 414.95
#2005-04-14| 407.30
#2005-04-15| 397.25
#2005-04-18| 399.99
#2005-04-19| 403.88
#2005-04-20| 403.10
#2005-04-21| 411.72
#2005-04-22| 409.93
#2005-04-25| 412.98
#2005-04-26| 410.97
#2005-04-27| 408.65
#2005-04-28| 400.23
#2005-04-29| 407.22
#2005-05-02| 409.26
#2005-05-03| 410.53
#2005-05-04| 412.44
#2005-05-05| 410.25
#2005-05-06| 414.30
#2005-05-09| 417.41
#2005-05-10| 412.92
#2005-05-11| 416.78
#2005-05-12| 415.92
#2005-05-13| 415.47
#2005-05-16| 418.19
#2005-05-17| 422.10
#2005-05-18| 429.38
#2005-05-19| 431.98
#2005-05-20| 432.01
#2005-05-23| 435.78
#2005-05-24| 435.05
#2005-05-25| 430.28
#2005-05-26| 434.80
#2005-05-27| 435.26
#2005-05-30| .
#2005-05-31| 437.53
#2005-06-01| 440.84
#2005-06-02| 442.06
#2005-06-03| 438.28
#2005-06-06| 440.40
#2005-06-07| 440.23
#2005-06-08| 438.78
#2005-06-09| 439.30
#2005-06-10| 437.60
#2005-06-13| 440.39
#2005-06-14| 441.97
#2005-06-15| 442.09
#2005-06-16| 443.07
#2005-06-17| 446.95
#2005-06-20| 447.24
#2005-06-21| 447.11
#2005-06-22| 449.11
#2005-06-23| 443.14
#2005-06-24| 435.28
#2005-06-27| 430.53
#2005-06-28| 436.47
#2005-06-29| 434.97
#2005-06-30| 433.99
#2005-07-01| 436.57
#2005-07-04| .
#2005-07-05| 440.03
#2005-07-06| 439.62
#2005-07-07| 440.10
#2005-07-08| 446.24
#2005-07-11| 452.92
#2005-07-12| 452.26
#2005-07-13| 452.48
#2005-07-14| 454.92
#2005-07-15| 453.63
#2005-07-18| 453.07
#2005-07-19| 459.65
#2005-07-20| 466.43
#2005-07-21| 466.81
#2005-07-22| 464.52
#2005-07-25| 462.67
#2005-07-26| 468.33
#2005-07-27| 466.64
#2005-07-28| 471.30
#2005-07-29| 468.04
#2005-08-01| 467.84
#2005-08-02| 468.96
#2005-08-03| 465.10
#2005-08-04| 460.10
#2005-08-05| 457.52
#2005-08-08| 455.05
#2005-08-09| 456.68
#2005-08-10| 452.52
#2005-08-11| 458.08
#2005-08-12| 455.54
#2005-08-15| 465.80
#2005-08-16| 461.26
#2005-08-17| 462.31
#2005-08-18| 459.61
#2005-08-19| 459.77
#2005-08-22| 460.85
#2005-08-23| 461.07
#2005-08-24| 458.64
#2005-08-25| 461.73
#2005-08-26| 458.97
#2005-08-29| 461.53
#2005-08-30| 461.80
#2005-08-31| 468.05
#2005-09-01| 467.04
#2005-09-02| 466.23
#2005-09-05| .
#2005-09-06| 471.58
#2005-09-07| 474.07
#2005-09-08| 471.25
#2005-09-09| 475.39
#2005-09-12| 478.19
#2005-09-13| 475.16
#2005-09-14| 469.41
#2005-09-15| 467.16
#2005-09-16| 469.85
#2005-09-19| 465.04
#2005-09-20| 464.91
#2005-09-21| 460.41
#2005-09-22| 459.94
#2005-09-23| 462.78
#2005-09-26| 462.30
#2005-09-27| 462.21
#2005-09-28| 461.59
#2005-09-29| 464.26
#2005-09-30| 467.27
#2005-10-03| 469.22
#2005-10-04| 465.27
#2005-10-05| 457.18
#2005-10-06| 455.04
#2005-10-07| 456.71
#2005-10-10| 452.61
#2005-10-11| 448.36
#2005-10-12| 445.71
#2005-10-13| 445.94
#2005-10-14| 448.15
#2005-10-17| 446.95
#2005-10-18| 444.32
#2005-10-19| 449.52
#2005-10-20| 442.69
#2005-10-21| 443.29
#2005-10-24| 449.11
#2005-10-25| 448.24
#2005-10-26| 445.48
#2005-10-27| 439.45
#2005-10-28| 444.27
#2005-10-31| 451.54
#2005-11-01| 451.83
#2005-11-02| 458.38
#2005-11-03| 460.92
#2005-11-04| 463.33
#2005-11-07| 464.53
#2005-11-08| 465.18
#2005-11-09| 465.05
#2005-11-10| 468.41
#2005-11-11| 469.29
#2005-11-14| 469.72
#2005-11-15| 471.89
#2005-11-16| 470.95
#2005-11-17| 477.77
#2005-11-18| 477.84
#2005-11-21| 481.11
#2005-11-22| 484.43
#2005-11-23| 485.43
#2005-11-24| .
#2005-11-25| 484.95
#2005-11-28| 483.03
#2005-11-29| 485.10
#2005-11-30| 485.32
#2005-12-01| 495.32
#2005-12-02| 494.52
#2005-12-05| 491.82
#2005-12-06| 494.70
#2005-12-07| 491.80
#2005-12-08| 490.40
#2005-12-09| 492.53
#2005-12-12| 495.18
#2005-12-13| 496.81
#2005-12-14| 496.00
#2005-12-15| 492.24
#2005-12-16| 491.63
#2005-12-19| 489.06
#2005-12-20| 486.90
#2005-12-21| 490.35
#2005-12-22| 494.02
#2005-12-23| 494.04
#2005-12-26| .
#2005-12-27| 487.50
#2005-12-28| 488.41
#2005-12-29| 488.67
#2005-12-30| 485.57
#2006-01-02| .
#2006-01-03| 489.36
#2006-01-04| 493.41
#2006-01-05| 495.14
#2006-01-06| 500.95
#2006-01-09| 505.41
#2006-01-10| 507.24
#2006-01-11| 506.50
#2006-01-12| 502.78
#2006-01-13| 503.65
#2006-01-16| .
#2006-01-17| 499.03
#2006-01-18| 501.41
#2006-01-19| 509.78
#2006-01-20| 499.88
#2006-01-23| 497.84
#2006-01-24| 503.72
#2006-01-25| 505.22
#2006-01-26| 505.82
#2006-01-27| 507.30
#2006-01-30| 509.55
#2006-01-31| 509.26
#2006-02-01| 512.66
#2006-02-02| 507.44
#2006-02-03| 505.90
#2006-02-06| 507.33
#2006-02-07| 507.19
#2006-02-08| 512.64
#2006-02-09| 516.21
#2006-02-10| 519.83
#2006-02-13| 516.34
#2006-02-14| 522.44
#2006-02-15| 523.99
#2006-02-16| 526.68
#2006-02-17| 526.23
#2006-02-20| .
#2006-02-21| 524.52
#2006-02-22| 530.85
#2006-02-23| 528.31
#2006-02-24| 530.41
#2006-02-27| 533.70
#2006-02-28| 526.36
#2006-03-01| 534.77
#2006-03-02| 531.08
#2006-03-03| 530.21
#2006-03-06| 526.48
#2006-03-07| 526.43
#2006-03-08| 525.99
#2006-03-09| 525.21
#2006-03-10| 527.57
#2006-03-13| 529.95
#2006-03-14| 536.17
#2006-03-15| 539.59
#2006-03-16| 540.21
#2006-03-17| 543.50
#2006-03-20| 541.30
#2006-03-21| 537.22
#2006-03-22| 540.80
#2006-03-23| 542.21
#2006-03-24| 545.07
#2006-03-27| 542.69
#2006-03-28| 540.72
#2006-03-29| 546.54
#2006-03-30| 545.46
#2006-03-31| 546.37
#2006-04-03| 547.81
#2006-04-04| 548.41
#2006-04-05| 551.25
#2006-04-06| 552.96
#2006-04-07| 547.17
#2006-04-10| 542.44
#2006-04-11| 539.37
#2006-04-12| 540.45
#2006-04-13| 543.06
#2006-04-14| .
#2006-04-17| 541.95
#2006-04-18| 553.47
#2006-04-19| 560.12
#2006-04-20| 566.50
#2006-04-21| 565.75
#2006-04-24| 562.88
#2006-04-25| 561.27
#2006-04-26| 564.97
#2006-04-27| 564.64
#2006-04-28| 560.99
#2006-05-01| 562.46
#2006-05-02| 568.01
#2006-05-03| 571.70
#2006-05-04| 575.36
#2006-05-05| 580.90
#2006-05-08| 580.28
#2006-05-09| 577.92
#2006-05-10| 576.35
#2006-05-11| 567.73
#2006-05-12| 556.89
#2006-05-15| 554.73
#2006-05-16| 546.66
#2006-05-17| 534.74
#2006-05-18| 527.91
#2006-05-19| 528.11
#2006-05-22| 523.87
#2006-05-23| 525.56
#2006-05-24| 526.08
#2006-05-25| 529.78
#2006-05-26| 536.80
#2006-05-29| .
#2006-05-30| 525.92
#2006-05-31| 535.75
#2006-06-01| 542.40
#2006-06-02| 542.19
#2006-06-05| 528.97
#2006-06-06| 526.59
#2006-06-07| 520.47
#2006-06-08| 513.93
#2006-06-09| 516.49
#2006-06-12| 503.97
#2006-06-13| 494.79
#2006-06-14| 498.38
#2006-06-15| 514.49
#2006-06-16| 511.79
#2006-06-19| 504.60
#2006-06-20| 503.15
#2006-06-21| 509.12
#2006-06-22| 506.69
#2006-06-23| 508.15
#2006-06-26| 510.89
#2006-06-27| 503.81
#2006-06-28| 504.32
#2006-06-29| 521.02
#2006-06-30| 521.88
#2006-07-03| 526.62
#2006-07-04| .
#2006-07-05| 517.16
#2006-07-06| 520.75
#2006-07-07| 511.03
#2006-07-10| 509.60
#2006-07-11| 509.99
#2006-07-12| 504.19
#2006-07-13| 493.95
#2006-07-14| 488.19
#2006-07-17| 482.87
#2006-07-18| 479.80
#2006-07-19| 494.75
#2006-07-20| 485.74
#2006-07-21| 473.18
#2006-07-24| 483.48
#2006-07-25| 485.82
#2006-07-26| 484.89
#2006-07-27| 482.35
#2006-07-28| 488.35
#2006-07-31| 491.62
#2006-08-01| 487.23
#2006-08-02| 488.65
#2006-08-03| 493.58
#2006-08-04| 494.88
#2006-08-07| 492.09
#2006-08-08| 485.89
#2006-08-09| 479.99
#2006-08-10| 485.15
#2006-08-11| 483.18
#2006-08-14| 486.79
#2006-08-15| 501.15
#2006-08-16| 513.70
#2006-08-17| 514.83
#2006-08-18| 513.57
#2006-08-21| 507.81
#2006-08-22| 508.24
#2006-08-23| 504.47
#2006-08-24| 501.98
#2006-08-25| 500.12
#2006-08-28| 507.03
#2006-08-29| 509.96
#2006-08-30| 511.55
#2006-08-31| 509.93
#2006-09-01| 511.08
#2006-09-04| .
#2006-09-05| 514.39
#2006-09-06| 503.15
#2006-09-07| 500.99
#2006-09-08| 501.43
#2006-09-11| 501.00
#2006-09-12| 506.10
#2006-09-13| 512.04
#2006-09-14| 511.27
#2006-09-15| 511.49
#2006-09-18| 513.92
#2006-09-19| 513.10
#2006-09-20| 519.05
#2006-09-21| 516.37
#2006-09-22| 512.57
#2006-09-25| 519.17
#2006-09-26| 520.58
#2006-09-27| 523.39
#2006-09-28| 526.81
#2006-09-29| 525.88
#2006-10-02| 523.48
#2006-10-03| 524.39
#2006-10-04| 531.72
#2006-10-05| 536.31
#2006-10-06| 536.60
#2006-10-09| 538.91
#2006-10-10| 538.62
#2006-10-11| 538.62
#2006-10-12| 545.76
#2006-10-13| 548.68
#2006-10-16| 554.55
#2006-10-17| 550.77
#2006-10-18| 549.65
#2006-10-19| 549.95
#2006-10-20| 542.47
#2006-10-23| 543.63
#2006-10-24| 546.25
#2006-10-25| 550.04
#2006-10-26| 552.77
#2006-10-27| 545.63
#2006-10-30| 547.38
#2006-10-31| 546.58
#2006-11-01| 540.09
#2006-11-02| 536.64
#2006-11-03| 536.29
#2006-11-06| 542.97
#2006-11-07| 551.88
#2006-11-08| 555.34
#2006-11-09| 553.78
#2006-11-10| 557.02
#2006-11-13| 560.70
#2006-11-14| 560.56
#2006-11-15| 562.48
#2006-11-16| 563.90
#2006-11-17| 560.83
#2006-11-20| 560.79
#2006-11-21| 564.33
#2006-11-22| 565.63
#2006-11-23| .
#2006-11-24| 565.99
#2006-11-27| 549.39
#2006-11-28| 549.14
#2006-11-29| 553.89
#2006-11-30| 553.64
#2006-12-01| 550.53
#2006-12-04| 555.97
#2006-12-05| 559.54
#2006-12-06| 558.20
#2006-12-07| 556.87
#2006-12-08| 556.85
#2006-12-11| 550.69
#2006-12-12| 550.09
#2006-12-13| 550.66
#2006-12-14| 554.60
#2006-12-15| 549.60
#2006-12-18| 549.30
#2006-12-19| 551.39
#2006-12-20| 555.22
#2006-12-21| 551.06
#2006-12-22| 547.73
#2006-12-25| .
#2006-12-26| 551.32
#2006-12-27| 555.73
#2006-12-28| 554.39
#2006-12-29| 550.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 548.91
#2007-01-04| 552.18
#2007-01-05| 546.44
#2007-01-08| 547.77
#2007-01-09| 548.99
#2007-01-10| 547.10
#2007-01-11| 552.07
#2007-01-12| 554.59
#2007-01-15| .
#2007-01-16| 556.49
#2007-01-17| 556.83
#2007-01-18| 552.19
#2007-01-19| 554.42
#2007-01-22| 549.73
#2007-01-23| 555.65
#2007-01-24| 558.56
#2007-01-25| 557.37
#2007-01-26| 557.66
#2007-01-29| 555.41
#2007-01-30| 556.80
#2007-01-31| 563.20
#2007-02-01| 569.18
#2007-02-02| 568.02
#2007-02-05| 569.44
#2007-02-06| 568.29
#2007-02-07| 570.49
#2007-02-08| 571.04
#2007-02-09| 568.10
#2007-02-12| 569.14
#2007-02-13| 573.41
#2007-02-14| 582.08
#2007-02-15| 585.60
#2007-02-16| 582.61
#2007-02-19| .
#2007-02-20| 585.87
#2007-02-21| 586.51
#2007-02-22| 587.65
#2007-02-23| 591.64
#2007-02-26| 589.02
#2007-02-27| 567.89
#2007-02-28| 568.10
#2007-03-01| 566.13
#2007-03-02| 555.44
#2007-03-05| 552.07
#2007-03-06| 559.66
#2007-03-07| 558.63
#2007-03-08| 564.17
#2007-03-09| 567.49
#2007-03-12| 570.91
#2007-03-13| 557.35
#2007-03-14| 563.36
#2007-03-15| 563.88
#2007-03-16| 561.98
#2007-03-19| 568.10
#2007-03-20| 569.41
#2007-03-21| 578.11
#2007-03-22| 577.01
#2007-03-23| 576.22
#2007-03-26| 573.58
#2007-03-27| 570.39
#2007-03-28| 565.23
#2007-03-29| 565.07
#2007-03-30| 567.03
#2007-04-02| 566.56
#2007-04-03| 571.65
#2007-04-04| 573.04
#2007-04-05| 575.29
#2007-04-06| .
#2007-04-09| 575.36
#2007-04-10| 574.49
#2007-04-11| 570.40
#2007-04-12| 575.05
#2007-04-13| 578.03
#2007-04-16| 586.89
#2007-04-17| 588.39
#2007-04-18| 590.33
#2007-04-19| 590.38
#2007-04-20| 595.83
#2007-04-23| 596.77
#2007-04-24| 595.98
#2007-04-25| 600.79
#2007-04-26| 609.64
#2007-04-27| 612.25
#2007-04-30| 602.55
#2007-05-01| 605.37
#2007-05-02| 614.69
#2007-05-03| 618.69
#2007-05-04| 622.33
#2007-05-07| 619.58
#2007-05-08| 619.29
#2007-05-09| 622.84
#2007-05-10| 610.47
#2007-05-11| 615.17
#2007-05-14| 611.46
#2007-05-15| 611.54
#2007-05-16| 616.39
#2007-05-17| 613.68
#2007-05-18| 616.73
#2007-05-21| 621.16
#2007-05-22| 621.89
#2007-05-23| 622.87
#2007-05-24| 614.77
#2007-05-25| 621.93
#2007-05-28| .
#2007-05-29| 623.99
#2007-05-30| 629.88
#2007-05-31| 634.98
#2007-06-01| 638.84
#2007-06-04| 641.35
#2007-06-05| 638.74
#2007-06-06| 630.91
#2007-06-07| 619.85
#2007-06-08| 626.78
#2007-06-11| 629.20
#2007-06-12| 622.12
#2007-06-13| 634.88
#2007-06-14| 640.15
#2007-06-15| 645.54
#2007-06-18| 645.43
#2007-06-19| 646.39
#2007-06-20| 639.01
#2007-06-21| 643.61
#2007-06-22| 639.13
#2007-06-25| 636.98
#2007-06-26| 633.92
#2007-06-27| 635.64
#2007-06-28| 637.89
#2007-06-29| 634.97
#2007-07-02| 646.36
#2007-07-03| 650.24
#2007-07-04| .
#2007-07-05| 648.26
#2007-07-06| 652.80
#2007-07-09| 656.64
#2007-07-10| 647.11
#2007-07-11| 652.09
#2007-07-12| 665.45
#2007-07-13| 666.73
#2007-07-16| 668.68
#2007-07-17| 672.42
#2007-07-18| 668.34
#2007-07-19| 672.45
#2007-07-20| 665.29
#2007-07-23| 664.91
#2007-07-24| 655.04
#2007-07-25| 651.14
#2007-07-26| 638.74
#2007-07-27| 630.81
#2007-07-30| 642.54
#2007-07-31| 633.13
#2007-08-01| 634.75
#2007-08-02| 636.31
#2007-08-03| 620.09
#2007-08-06| 626.27
#2007-08-07| 623.87
#2007-08-08| 629.91
#2007-08-09| 609.63
#2007-08-10| 619.41
#2007-08-13| 629.83
#2007-08-14| 618.61
#2007-08-15| 598.01
#2007-08-16| 592.93
#2007-08-17| 606.35
#2007-08-20| 611.64
#2007-08-21| 608.27
#2007-08-22| 619.11
#2007-08-23| 614.15
#2007-08-24| 624.64
#2007-08-27| 619.67
#2007-08-28| 606.24
#2007-08-29| 623.01
#2007-08-30| 622.94
#2007-08-31| 633.68
#2007-09-03| .
#2007-09-04| 639.94
#2007-09-05| 633.09
#2007-09-06| 636.87
#2007-09-07| 625.09
#2007-09-10| 622.01
#2007-09-11| 629.22
#2007-09-12| 628.04
#2007-09-13| 628.74
#2007-09-14| 631.30
#2007-09-17| 627.40
#2007-09-18| 649.25
#2007-09-19| 655.30
#2007-09-20| 652.26
#2007-09-21| 649.96
#2007-09-24| 646.91
#2007-09-25| 653.36
#2007-09-26| 657.13
#2007-09-27| 665.42
#2007-09-28| 662.24
#2007-10-01| 671.56
#2007-10-02| 669.57
#2007-10-03| 667.13
#2007-10-04| 668.81
#2007-10-05| 679.16
#2007-10-08| 681.64
#2007-10-09| 683.61
#2007-10-10| 680.31
#2007-10-11| 674.65
#2007-10-12| 676.79
#2007-10-15| 674.65
#2007-10-16| 672.20
#2007-10-17| 676.45
#2007-10-18| 681.93
#2007-10-19| 662.32
#2007-10-22| 666.81
#2007-10-23| 669.48
#2007-10-24| 665.81
#2007-10-25| 659.37
#2007-10-26| 661.41
#2007-10-29| 668.04
#2007-10-30| 665.54
#2007-10-31| 677.71
#2007-11-01| 664.27
#2007-11-02| 663.60
#2007-11-05| 660.83
#2007-11-06| 679.45
#2007-11-07| 669.54
#2007-11-08| 668.67
#2007-11-09| 653.73
#2007-11-12| 641.50
#2007-11-13| 657.99
#2007-11-14| 658.21
#2007-11-15| 650.33
#2007-11-16| 656.85
#2007-11-19| 645.31
#2007-11-20| 647.34
#2007-11-21| 637.47
#2007-11-22| .
#2007-11-23| 646.66
#2007-11-26| 641.47
#2007-11-27| 649.81
#2007-11-28| 671.60
#2007-11-29| 672.53
#2007-11-30| 676.64
#2007-12-03| 675.75
#2007-12-04| 675.39
#2007-12-05| 683.32
#2007-12-06| 692.47
#2007-12-07| 696.00
#2007-12-10| 698.07
#2007-12-11| 674.14
#2007-12-12| 676.88
#2007-12-13| 678.77
#2007-12-14| 671.70
#2007-12-17| 656.33
#2007-12-18| 660.80
#2007-12-19| 663.18
#2007-12-20| 670.30
#2007-12-21| 676.13
#2007-12-24| 688.02
#2007-12-25| .
#2007-12-26| 690.30
#2007-12-27| 679.95
#2007-12-28| 683.12
#2007-12-31| 676.33
#2008-01-01| .
#2008-01-02| 662.90
#2008-01-03| 663.45
#2008-01-04| 640.06
#2008-01-07| 631.99
#2008-01-08| 618.12
#2008-01-09| 619.13
#2008-01-10| 624.46
#2008-01-11| 608.09
#2008-01-14| 616.10
#2008-01-15| 600.59
#2008-01-16| 595.07
#2008-01-17| 575.52
#2008-01-18| 576.87
#2008-01-21| .
#2008-01-22| 576.11
#2008-01-23| 580.44
#2008-01-24| 594.11
#2008-01-25| 594.44
#2008-01-28| 596.87
#2008-01-29| 598.22
#2008-01-30| 596.39
#2008-01-31| 599.85
#2008-02-01| 611.92
#2008-02-04| 612.74
#2008-02-05| 591.54
#2008-02-06| 589.08
#2008-02-07| 590.78
#2008-02-08| 590.25
#2008-02-11| 597.21
#2008-02-12| 597.21
#2008-02-13| 615.00
#2008-02-14| 604.52
#2008-02-15| 600.51
#2008-02-18| .
#2008-02-19| 601.20
#2008-02-20| 604.87
#2008-02-21| 598.26
#2008-02-22| 600.07
#2008-02-25| 607.06
#2008-02-26| 613.92
#2008-02-27| 611.99
#2008-02-28| 603.67
#2008-02-29| 587.08
#2008-03-03| 591.95
#2008-03-04| 586.00
#2008-03-05| 589.94
#2008-03-06| 579.69
#2008-03-07| 571.03
#2008-03-10| 557.86
#2008-03-11| 574.37
#2008-03-12| 575.15
#2008-03-13| 575.65
#2008-03-14| 563.39
#2008-03-17| 556.81
#2008-03-18| 575.21
#2008-03-19| 562.56
#2008-03-20| 569.52
#2008-03-21| .
#2008-03-24| 587.82
#2008-03-25| 595.83
#2008-03-26| 591.09
#2008-03-27| 583.88
#2008-03-28| 582.06
#2008-03-31| 588.07
#2008-04-01| 607.36
#2008-04-02| 611.41
#2008-04-03| 611.82
#2008-04-04| 618.06
#2008-04-07| 614.60
#2008-04-08| 610.84
#2008-04-09| 603.41
#2008-04-10| 606.06
#2008-04-11| 591.16
#2008-04-14| 590.25
#2008-04-15| 590.01
#2008-04-16| 608.91
#2008-04-17| 602.82
#2008-04-18| 617.25
#2008-04-21| 617.95
#2008-04-22| 610.84
#2008-04-23| 615.85
#2008-04-24| 618.41
#2008-04-25| 626.09
#2008-04-28| 623.98
#2008-04-29| 621.96
#2008-04-30| 618.13
#2008-05-01| 632.44
#2008-05-02| 635.08
#2008-05-05| 629.87
#2008-05-06| 640.00
#2008-05-07| 629.52
#2008-05-08| 633.94
#2008-05-09| 630.69
#2008-05-12| 642.11
#2008-05-13| 646.44
#2008-05-14| 649.72
#2008-05-15| 657.45
#2008-05-16| 663.53
#2008-05-19| 661.82
#2008-05-20| 655.72
#2008-05-21| 649.34
#2008-05-22| 649.48
#2008-05-23| 646.84
#2008-05-26| .
#2008-05-27| 653.93
#2008-05-28| 663.27
#2008-05-29| 662.56
#2008-05-30| 671.48
#2008-06-02| 666.19
#2008-06-03| 665.76
#2008-06-04| 667.15
#2008-06-05| 678.97
#2008-06-06| 657.79
#2008-06-09| 660.45
#2008-06-10| 657.41
#2008-06-11| 643.82
#2008-06-12| 645.85
#2008-06-13| 663.92
#2008-06-16| 666.23
#2008-06-17| 661.27
#2008-06-18| 651.07
#2008-06-19| 658.01
#2008-06-20| 647.14
#2008-06-23| 645.33
#2008-06-24| 632.42
#2008-06-25| 636.27
#2008-06-26| 611.93
#2008-06-27| 610.17
#2008-06-30| 613.29
#2008-07-01| 612.73
#2008-07-02| 595.11
#2008-07-03| 595.52
#2008-07-04| .
#2008-07-07| 595.33
#2008-07-08| 601.51
#2008-07-09| 592.49
#2008-07-10| 601.61
#2008-07-11| 597.91
#2008-07-14| 594.55
#2008-07-15| 589.17
#2008-07-16| 599.51
#2008-07-17| 623.75
#2008-07-18| 624.45
#2008-07-21| 623.28
#2008-07-22| 629.59
#2008-07-23| 631.58
#2008-07-24| 618.07
#2008-07-25| 623.98
#2008-07-28| 615.91
#2008-07-29| 626.23
#2008-07-30| 626.69
#2008-07-31| 611.72
#2008-08-01| 608.04
#2008-08-04| 599.97
#2008-08-05| 611.15
#2008-08-06| 618.00
#2008-08-07| 613.88
#2008-08-08| 626.69
#2008-08-11| 630.91
#2008-08-12| 628.12
#2008-08-13| 630.02
#2008-08-14| 632.62
#2008-08-15| 638.65
#2008-08-18| 631.46
#2008-08-19| 619.78
#2008-08-20| 617.69
#2008-08-21| 617.16
#2008-08-22| 623.83
#2008-08-25| 609.75
#2008-08-26| 605.22
#2008-08-27| 608.59
#2008-08-28| 622.37
#2008-08-29| 614.97
#2008-09-01| .
#2008-09-02| 610.14
#2008-09-03| 599.30
#2008-09-04| 575.02
#2008-09-05| 575.80
#2008-09-08| 581.10
#2008-09-09| 559.00
#2008-09-10| 568.43
#2008-09-11| 570.47
#2008-09-12| 571.96
#2008-09-15| 550.09
#2008-09-16| 555.10
#2008-09-17| 531.70
#2008-09-18| 552.98
#2008-09-19| 575.17
#2008-09-22| 554.16
#2008-09-23| 538.36
#2008-09-24| 535.55
#2008-09-25| 540.69
#2008-09-26| 533.98
#2008-09-29| 495.35
#2008-09-30| 516.91
#2008-10-01| 505.47
#2008-10-02| 472.47
#2008-10-03| 467.15
#2008-10-06| 451.62
#2008-10-07| 424.17
#2008-10-08| 421.42
#2008-10-09| 397.24
#2008-10-10| 392.53
#2008-10-13| 446.80
#2008-10-14| 432.76
#2008-10-15| 388.39
#2008-10-16| 406.68
#2008-10-17| 397.73
#2008-10-20| 413.09
#2008-10-21| 401.38
#2008-10-22| 379.77
#2008-10-23| 369.45
#2008-10-24| 350.67
#2008-10-27| 340.37
#2008-10-28| 369.78
#2008-10-29| 370.92
#2008-10-30| 382.20
#2008-10-31| 386.26
#2008-11-03| 391.05
#2008-11-04| 412.48
#2008-11-05| 391.15
#2008-11-06| 361.05
#2008-11-07| 371.86
#2008-11-10| 370.87
#2008-11-11| 353.83
#2008-11-12| 335.07
#2008-11-13| 370.23
#2008-11-14| 349.95
#2008-11-17| 339.08
#2008-11-18| 344.97
#2008-11-19| 325.32
#2008-11-20| 302.98
#2008-11-21| 324.11
#2008-11-24| 340.11
#2008-11-25| 347.08
#2008-11-26| 357.09
#2008-11-27| .
#2008-11-28| 366.80
#2008-12-01| 326.25
#2008-12-02| 336.86
#2008-12-03| 349.91
#2008-12-04| 333.27
#2008-12-05| 339.90
#2008-12-08| 356.87
#2008-12-09| 347.97
#2008-12-10| 353.79
#2008-12-11| 341.05
#2008-12-12| 345.36
#2008-12-15| 338.27
#2008-12-16| 361.22
#2008-12-17| 369.71
#2008-12-18| 361.47
#2008-12-19| 359.21
#2008-12-22| 353.11
#2008-12-23| 347.41
#2008-12-24| 350.65
#2008-12-25| .
#2008-12-26| 354.63
#2008-12-29| 351.77
#2008-12-30| 364.93
#2008-12-31| 373.39
#2009-01-01| .
#2009-01-02| 388.17
#2009-01-05| 385.90
#2009-01-06| 399.73
#2009-01-07| 384.27
#2009-01-08| 384.90
#2009-01-09| 376.92
#2009-01-12| 368.43
#2009-01-13| 363.88
#2009-01-14| 352.27
#2009-01-15| 362.26
#2009-01-16| 363.93
#2009-01-19| .
#2009-01-20| 345.54
#2009-01-21| 359.46
#2009-01-22| 352.37
#2009-01-23| 352.86
#2009-01-26| 358.71
#2009-01-27| 366.17
#2009-01-28| 375.30
#2009-01-29| 364.16
#2009-01-30| 354.98
#2009-02-02| 348.47
#2009-02-03| 356.20
#2009-02-04| 356.79
#2009-02-05| 365.33
#2009-02-06| 373.80
#2009-02-09| 375.83
#2009-02-10| 357.48
#2009-02-11| 359.40
#2009-02-12| 360.63
#2009-02-13| 359.58
#2009-02-16| .
#2009-02-17| 339.37
#2009-02-18| 335.34
#2009-02-19| 326.47
#2009-02-20| 321.28
#2009-02-23| 308.83
#2009-02-24| 321.63
#2009-02-25| 315.06
#2009-02-26| 309.09
#2009-02-27| 302.11
#2009-03-02| 282.99
#2009-03-03| 284.60
#2009-03-04| 299.12
#2009-03-05| 282.60
#2009-03-06| 280.18
#2009-03-09| 273.85
#2009-03-10| 295.02
#2009-03-11| 301.32
#2009-03-12| 310.37
#2009-03-13| 310.20
#2009-03-16| 307.83
#2009-03-17| 313.46
#2009-03-18| 322.67
#2009-03-19| 321.89
#2009-03-20| 312.72
#2009-03-23| 334.65
#2009-03-24| 329.56
#2009-03-25| 332.08
#2009-03-26| 348.25
#2009-03-27| 339.99
#2009-03-30| 323.99
#2009-03-31| 328.78
#2009-04-01| 333.38
#2009-04-02| 352.38
#2009-04-03| 354.89
#2009-04-06| 348.23
#2009-04-07| 338.41
#2009-04-08| 339.39
#2009-04-09| 360.87
#2009-04-10| .
#2009-04-13| 355.75
#2009-04-14| 352.01
#2009-04-15| 351.83
#2009-04-16| 368.60
#2009-04-17| 372.16
#2009-04-20| 354.64
#2009-04-21| 361.95
#2009-04-22| 367.35
#2009-04-23| 369.91
#2009-04-24| 383.56
#2009-04-27| 378.99
#2009-04-28| 377.03
#2009-04-29| 391.86
#2009-04-30| 391.55
#2009-05-01| 403.41
#2009-05-04| 418.99
#2009-05-05| 414.32
#2009-05-06| 413.11
#2009-05-07| 402.85
#2009-05-08| 412.29
#2009-05-11| 401.11
#2009-05-12| 400.31
#2009-05-13| 383.01
#2009-05-14| 387.43
#2009-05-15| 384.60
#2009-05-18| 395.59
#2009-05-19| 397.73
#2009-05-20| 395.58
#2009-05-21| 381.62
#2009-05-22| 381.86
#2009-05-25| .
#2009-05-26| 395.36
#2009-05-27| 387.18
#2009-05-28| 388.16
#2009-05-29| 389.94
#2009-06-01| 408.80
#2009-06-02| 412.09
#2009-06-03| 406.91
#2009-06-04| 416.80
#2009-06-05| 418.71
#2009-06-08| 416.32
#2009-06-09| 418.73
#2009-06-10| 416.74
#2009-06-11| 419.68
#2009-06-12| 416.21
#2009-06-15| 404.71
#2009-06-16| 398.87
#2009-06-17| 397.33
#2009-06-18| 400.36
#2009-06-19| 398.93
#2009-06-22| 384.37
#2009-06-23| 382.30
#2009-06-24| 386.97
#2009-06-25| 395.35
#2009-06-26| 398.62
#2009-06-29| 400.70
#2009-06-30| 396.01
#2009-07-01| 400.37
#2009-07-02| 387.55
#2009-07-03| .
#2009-07-06| 382.43
#2009-07-07| 373.50
#2009-07-08| 372.56
#2009-07-09| 374.93
#2009-07-10| 375.78
#2009-07-13| 382.34
#2009-07-14| 385.30
#2009-07-15| 402.58
#2009-07-16| 411.08
#2009-07-17| 407.97
#2009-07-20| 418.55
#2009-07-21| 420.37
#2009-07-22| 422.00
#2009-07-23| 426.58
#2009-07-24| 431.26
#2009-07-27| 431.31
#2009-07-28| 426.60
#2009-07-29| 425.27
#2009-07-30| 432.99
#2009-07-31| 428.75
#2009-08-03| 436.20
#2009-08-04| 437.67
#2009-08-05| 426.13
#2009-08-06| 423.29
#2009-08-07| 431.58
#2009-08-10| 430.27
#2009-08-11| 427.13
#2009-08-12| 432.62
#2009-08-13| 433.99
#2009-08-14| 427.04
#2009-08-17| 415.48
#2009-08-18| 424.94
#2009-08-19| 426.65
#2009-08-20| 431.03
#2009-08-21| 439.29
#2009-08-24| 440.71
#2009-08-25| 446.11
#2009-08-26| 446.84
#2009-08-27| 446.91
#2009-08-28| 448.02
#2009-08-31| 441.95
#2009-09-01| 435.12
#2009-09-02| 435.97
#2009-09-03| 443.14
#2009-09-04| 452.38
#2009-09-07| .
#2009-09-08| 459.17
#2009-09-09| 467.76
#2009-09-10| 475.87
#2009-09-11| 475.20
#2009-09-14| 476.21
#2009-09-15| 480.24
#2009-09-16| 487.23
#2009-09-17| 487.11
#2009-09-18| 485.86
#2009-09-21| 482.01
#2009-09-22| 484.18
#2009-09-23| 478.88
#2009-09-24| 470.03
#2009-09-25| 466.32
#2009-09-28| 473.09
#2009-09-29| 474.09
#2009-09-30| 474.25
#2009-10-01| 459.98
#2009-10-02| 453.15
#2009-10-05| 457.80
#2009-10-06| 463.68
#2009-10-07| 462.59
#2009-10-08| 467.89
#2009-10-09| 472.83
#2009-10-12| 475.35
#2009-10-13| 473.89
#2009-10-14| 486.99
#2009-10-15| 486.97
#2009-10-16| 479.96
#2009-10-19| 485.62
#2009-10-20| 483.93
#2009-10-21| 481.36
#2009-10-22| 486.89
#2009-10-23| 480.80
#2009-10-26| 474.03
#2009-10-27| 470.98
#2009-10-28| 458.16
#2009-10-29| 470.23
#2009-10-30| 456.42
#2009-11-02| 460.52
#2009-11-03| 464.87
#2009-11-04| 469.34
#2009-11-05| 482.78
#2009-11-06| 482.99
#2009-11-09| 491.96
#2009-11-10| 492.49
#2009-11-11| 494.26
#2009-11-12| 490.75
#2009-11-13| 495.87
#2009-11-16| 503.83
#2009-11-17| 505.98
#2009-11-18| 503.31
#2009-11-19| 494.07
#2009-11-20| 491.43
#2009-11-23| 497.58
#2009-11-24| 495.63
#2009-11-25| 496.76
#2009-11-26| .
#2009-11-27| 487.41
#2009-11-30| 486.07
#2009-12-01| 495.76
#2009-12-02| 497.61
#2009-12-03| 494.95
#2009-12-04| 500.94
#2009-12-07| 501.37
#2009-12-08| 492.74
#2009-12-09| 496.32
#2009-12-10| 498.47
#2009-12-11| 500.78
#2009-12-14| 505.72
#2009-12-15| 505.09
#2009-12-16| 503.37
#2009-12-17| 500.83
#2009-12-18| 504.63
#2009-12-21| 511.24
#2009-12-22| 514.57
#2009-12-23| 518.03
#2009-12-24| 522.20
#2009-12-25| .
#2009-12-28| 520.91
#2009-12-29| 521.53
#2009-12-30| 524.17
#2009-12-31| 518.58
#2010-01-01| .
#2010-01-04| 523.55
#2010-01-05| 521.53
#2010-01-06| 524.64
#2010-01-07| 524.25
#2010-01-08| 528.82
#2010-01-11| 529.98
#2010-01-12| 523.68
#2010-01-13| 527.25
#2010-01-14| 530.87
#2010-01-15| 521.68
#2010-01-18| .
#2010-01-19| 527.42
#2010-01-20| 523.27
#2010-01-21| 513.89
#2010-01-22| 499.05
#2010-01-25| 503.33
#2010-01-26| 502.15
#2010-01-27| 502.81
#2010-01-28| 494.99
#2010-01-29| 488.46
#2010-02-01| 498.05
#2010-02-02| 515.71
#2010-02-03| 515.75
#2010-02-04| 499.12
#2010-02-05| 499.79
#2010-02-08| 496.00
#2010-02-09| 503.77
#2010-02-10| 502.37
#2010-02-11| 510.63
#2010-02-12| 511.13
#2010-02-15| .
#2010-02-16| 520.34
#2010-02-17| 524.85
#2010-02-18| 530.23
#2010-02-19| 532.87
#2010-02-22| 532.08
#2010-02-23| 521.40
#2010-02-24| 528.86
#2010-02-25| 526.71
#2010-02-26| 525.96
#2010-03-01| 534.52
#2010-03-02| 536.53
#2010-03-03| 539.52
#2010-03-04| 538.69
#2010-03-05| 545.30
#2010-03-08| 543.17
#2010-03-09| 544.46
#2010-03-10| 549.62
#2010-03-11| 548.53
#2010-03-12| 549.28
#2010-03-15| 547.44
#2010-03-16| 551.48
#2010-03-17| 554.42
#2010-03-18| 554.06
#2010-03-19| 550.21
#2010-03-22| 553.25
#2010-03-23| 559.60
#2010-03-24| 552.33
#2010-03-25| 552.19
#2010-03-26| 552.56
#2010-03-29| 556.71
#2010-03-30| 565.25
#2010-03-31| 561.02
#2010-04-01| 565.47
#2010-04-02| .
#2010-04-05| 572.41
#2010-04-06| 571.32
#2010-04-07| 569.57
#2010-04-08| 569.60
#2010-04-09| 571.98
#2010-04-12| 572.89
#2010-04-13| 572.66
#2010-04-14| 582.80
#2010-04-15| 587.27
#2010-04-16| 578.18
#2010-04-19| 576.03
#2010-04-20| 587.57
#2010-04-21| 586.62
#2010-04-22| 593.01
#2010-04-23| 598.55
#2010-04-26| 597.20
#2010-04-27| 583.19
#2010-04-28| 593.23
#2010-04-29| 605.29
#2010-04-30| 595.43
#2010-05-03| 608.17
#2010-05-04| 580.77
#2010-05-05| 569.57
#2010-05-06| 552.70
#2010-05-07| 543.67
#2010-05-10| 574.64
#2010-05-11| 572.95
#2010-05-12| 587.93
#2010-05-13| 582.18
#2010-05-14| 567.14
#2010-05-17| 565.28
#2010-05-18| 554.39
#2010-05-19| 546.11
#2010-05-20| 528.69
#2010-05-21| 535.06
#2010-05-24| 530.04
#2010-05-25| 529.47
#2010-05-26| 529.79
#2010-05-27| 551.47
#2010-05-28| 542.05
#2010-05-31| .
#2010-06-01| 530.37
#2010-06-02| 544.96
#2010-06-03| 549.92
#2010-06-04| 523.90
#2010-06-07| 510.73
#2010-06-08| 512.21
#2010-06-09| 513.52
#2010-06-10| 531.34
#2010-06-11| 535.21
#2010-06-14| 535.33
#2010-06-15| 551.73
#2010-06-16| 551.35
#2010-06-17| 550.32
#2010-06-18| 552.11
#2010-06-21| 552.52
#2010-06-22| 541.50
#2010-06-23| 539.49
#2010-06-24| 524.38
#2010-06-25| 526.41
#2010-06-28| 525.27
#2010-06-29| 504.91
#2010-06-30| 500.77
#2010-07-01| 495.96
#2010-07-02| 492.87
#2010-07-05| .
#2010-07-06| 491.28
#2010-07-07| 507.97
#2010-07-08| 513.76
#2010-07-09| 517.16
#2010-07-12| 512.96
#2010-07-13| 524.70
#2010-07-14| 525.18
#2010-07-15| 525.14
#2010-07-16| 509.26
#2010-07-19| 513.29
#2010-07-20| 521.21
#2010-07-21| 522.53
#2010-07-22| 531.89
#2010-07-23| 544.26
#2010-07-26| 552.49
#2010-07-27| 546.37
#2010-07-28| 543.00
#2010-07-29| 539.13
#2010-07-30| 537.36
#2010-08-02| 547.98
#2010-08-03| 545.21
#2010-08-04| 549.95
#2010-08-05| 550.72
#2010-08-06| 549.73
#2010-08-09| 554.13
#2010-08-10| 548.88
#2010-08-11| 527.16
#2010-08-12| 521.42
#2010-08-13| 517.90
#2010-08-16| 518.04
#2010-08-17| 528.75
#2010-08-18| 528.72
#2010-08-19| 517.12
#2010-08-20| 513.19
#2010-08-23| 510.59
#2010-08-24| 501.13
#2010-08-25| 502.37
#2010-08-26| 499.82
#2010-08-27| 510.84
#2010-08-30| 504.23
#2010-08-31| 501.74
#2010-09-01| 522.98
#2010-09-02| 532.22
#2010-09-03| 542.04
#2010-09-06| .
#2010-09-07| 536.15
#2010-09-08| 540.58
#2010-09-09| 540.95
#2010-09-10| 540.67
#2010-09-13| 550.56
#2010-09-14| 551.68
#2010-09-15| 552.17
#2010-09-16| 553.85
#2010-09-17| 559.67
#2010-09-20| 569.92
#2010-09-21| 570.35
#2010-09-22| 563.20
#2010-09-23| 558.94
#2010-09-24| 579.37
#2010-09-27| 575.35
#2010-09-28| 579.78
#2010-09-29| 580.40
#2010-09-30| 580.59
#2010-10-01| 585.10
#2010-10-04| 575.97
#2010-10-05| 588.78
#2010-10-06| 586.10
#2010-10-07| 584.71
#2010-10-08| 589.12
#2010-10-11| 589.46
#2010-10-12| 589.18
#2010-10-13| 597.70
#2010-10-14| 595.77
#2010-10-15| 595.90
#2010-10-18| 598.46
#2010-10-19| 586.79
#2010-10-20| 596.75
#2010-10-21| 607.41
#2010-10-22| 606.92
#2010-10-25| 613.87
#2010-10-26| 613.12
#2010-10-27| 609.37
#2010-10-28| 613.17
#2010-10-29| 614.77
#2010-11-01| 617.12
#2010-11-02| 618.13
#2010-11-03| 619.67
#2010-11-04| 636.97
#2010-11-05| 641.62
#2010-11-08| 638.34
#2010-11-09| 630.72
#2010-11-10| 632.15
#2010-11-11| 629.90
#2010-11-12| 624.21
#2010-11-15| 625.60
#2010-11-16| 612.52
#2010-11-17| 612.68
#2010-11-18| 625.33
#2010-11-19| 629.04
#2010-11-22| 628.73
#2010-11-23| 620.04
#2010-11-24| 636.72
#2010-11-25| .
#2010-11-26| 631.86
#2010-11-29| 626.74
#2010-11-30| 627.38
#2010-12-01| 643.22
#2010-12-02| 652.40
#2010-12-03| 656.12
#2010-12-06| 656.01
#2010-12-07| 658.91
#2010-12-08| 657.94
#2010-12-09| 662.19
#2010-12-10| 667.12
#2010-12-13| 669.14
#2010-12-14| 671.37
#2010-12-15| 668.44
#2010-12-16| 676.98
#2010-12-17| 677.98
#2010-12-20| 675.44
#2010-12-21| 680.48
#2010-12-22| 680.71
#2010-12-23| 677.99
#2010-12-24| .
#2010-12-27| 679.20
#2010-12-28| 677.34
#2010-12-29| 678.05
#2010-12-30| 677.93
#2010-12-31| 676.60
#2011-01-03| 682.37
#2011-01-04| 674.97
#2011-01-05| 676.67
#2011-01-06| 676.62
#2011-01-07| 675.04
#2011-01-10| 678.44
#2011-01-11| 684.67
#2011-01-12| 689.05
#2011-01-13| 688.54
#2011-01-14| 691.24
#2011-01-17| .
#2011-01-18| 698.98
#2011-01-19| 688.49
#2011-01-20| 681.62
#2011-01-21| 683.68
#2011-01-24| 693.45
#2011-01-25| 693.91
#2011-01-26| 701.21
#2011-01-27| 698.02
#2011-01-28| 682.15
#2011-01-31| 696.14
#2011-02-01| 711.74
#2011-02-02| 711.37
#2011-02-03| 711.17
#2011-02-04| 721.17
#2011-02-07| 727.31
#2011-02-08| 732.07
#2011-02-09| 732.18
#2011-02-10| 738.22
#2011-02-11| 746.61
#2011-02-14| 748.52
#2011-02-15| 740.99
#2011-02-16| 743.92
#2011-02-17| 744.95
#2011-02-18| 747.20
#2011-02-21| .
#2011-02-22| 727.04
#2011-02-23| 711.72
#2011-02-24| 712.78
#2011-02-25| 722.66
#2011-02-28| 723.92
#2011-03-01| 709.75
#2011-03-02| 718.33
#2011-03-03| 735.96
#2011-03-04| 736.27
#2011-03-07| 726.01
#2011-03-08| 736.64
#2011-03-09| 732.74
#2011-03-10| 715.17
#2011-03-11| 722.00
#2011-03-14| 714.62
#2011-03-15| 706.24
#2011-03-16| 690.10
#2011-03-17| 696.20
#2011-03-18| 700.77
#2011-03-21| 716.33
#2011-03-22| 710.56
#2011-03-23| 712.34
#2011-03-24| 717.29
#2011-03-25| 719.87
#2011-03-28| 715.71
#2011-03-29| 721.76
#2011-03-30| 724.47
#2011-03-31| 727.78
#2011-04-01| 734.53
#2011-04-04| 732.60
#2011-04-05| 733.21
#2011-04-06| 730.60
#2011-04-07| 727.92
#2011-04-08| 722.12
#2011-04-11| 720.46
#2011-04-12| 713.79
#2011-04-13| 721.83
#2011-04-14| 720.80
#2011-04-15| 728.21
#2011-04-18| 714.87
#2011-04-19| 717.95
#2011-04-20| 738.38
#2011-04-21| 742.14
#2011-04-22| .
#2011-04-25| 735.86
#2011-04-26| 750.34
#2011-04-27| 757.15
#2011-04-28| 757.93
#2011-04-29| 757.37
#2011-05-02| 757.96
#2011-05-03| 740.70
#2011-05-04| 730.12
#2011-05-05| 726.82
#2011-05-06| 732.48
#2011-05-09| 737.57
#2011-05-10| 741.87
#2011-05-11| 731.58
#2011-05-12| 734.05
#2011-05-13| 727.76
#2011-05-16| 722.98
#2011-05-17| 713.59
#2011-05-18| 729.00
#2011-05-19| 730.84
#2011-05-20| 724.54
#2011-05-23| 711.70
#2011-05-24| 703.60
#2011-05-25| 711.40
#2011-05-26| 714.88
#2011-05-27| 720.06
#2011-05-30| .
#2011-05-31| 726.18
#2011-06-01| 699.39
#2011-06-02| 698.92
#2011-06-03| 687.09
#2011-06-06| 681.71
#2011-06-07| 684.69
#2011-06-08| 679.78
#2011-06-09| 684.98
#2011-06-10| 676.69
#2011-06-13| 672.18
#2011-06-14| 688.42
#2011-06-15| 676.09
#2011-06-16| 674.29
#2011-06-17| 672.98
#2011-06-20| 678.06
#2011-06-21| 693.50
#2011-06-22| 689.60
#2011-06-23| 690.34
#2011-06-24| 681.06
#2011-06-27| 682.94
#2011-06-28| 696.66
#2011-06-29| 701.07
#2011-06-30| 714.49
#2011-07-01| 729.11
#2011-07-04| .
#2011-07-05| 726.53
#2011-07-06| 730.16
#2011-07-07| 737.48
#2011-07-08| 725.27
#2011-07-11| 708.74
#2011-07-12| 701.67
#2011-07-13| 703.47
#2011-07-14| 693.07
#2011-07-15| 693.64
#2011-07-18| 683.84
#2011-07-19| 696.43
#2011-07-20| 695.75
#2011-07-21| 699.34
#2011-07-22| 696.94
#2011-07-25| 695.92
#2011-07-26| 684.42
#2011-07-27| 653.85
#2011-07-28| 645.40
#2011-07-29| 642.02
#2011-08-01| 634.39
#2011-08-02| 607.25
#2011-08-03| 618.09
#2011-08-04| 581.38
#2011-08-05| 575.71
#2011-08-08| 531.22
#2011-08-09| 561.12
#2011-08-10| 535.74
#2011-08-11| 574.92
#2011-08-12| 583.85
#2011-08-15| 595.56
#2011-08-16| 583.61
#2011-08-17| 577.15
#2011-08-18| 537.97
#2011-08-19| 529.50
#2011-08-22| 530.37
#2011-08-23| 552.98
#2011-08-24| 566.21
#2011-08-25| 554.69
#2011-08-26| 571.70
#2011-08-29| 594.55
#2011-08-30| 595.55
#2011-08-31| 600.44
#2011-09-01| 588.06
#2011-09-02| 565.58
#2011-09-05| .
#2011-09-06| 560.41
#2011-09-07| 581.86
#2011-09-08| 571.72
#2011-09-09| 556.48
#2011-09-12| 562.55
#2011-09-13| 574.84
#2011-09-14| 588.50
#2011-09-15| 598.74
#2011-09-16| 593.55
#2011-09-19| 587.51
#2011-09-20| 583.58
#2011-09-21| 561.80
#2011-09-22| 538.26
#2011-09-23| 542.40
#2011-09-26| 556.26
#2011-09-27| 567.71
#2011-09-28| 551.73
#2011-09-29| 559.19
#2011-09-30| 534.42
#2011-10-03| 514.84
#2011-10-04| 535.63
#2011-10-05| 550.49
#2011-10-06| 564.99
#2011-10-07| 556.16
#2011-10-10| 578.96
#2011-10-11| 578.76
#2011-10-12| 589.15
#2011-10-13| 584.06
#2011-10-14| 597.24
#2011-10-17| 578.30
#2011-10-18| 595.51
#2011-10-19| 580.22
#2011-10-20| 585.82
#2011-10-21| 605.00
#2011-10-24| 621.83
#2011-10-25| 606.78
#2011-10-26| 614.71
#2011-10-27| 650.69
#2011-10-28| 652.18
#2011-10-31| 625.32
#2011-11-01| 610.56
#2011-11-02| 626.40
#2011-11-03| 646.29
#2011-11-04| 642.52
#2011-11-07| 642.45
#2011-11-08| 654.04
#2011-11-09| 625.87
#2011-11-10| 632.28
#2011-11-11| 647.75
#2011-11-14| 642.99
#2011-11-15| 651.23
#2011-11-16| 641.04
#2011-11-17| 627.14
#2011-11-18| 626.46
#2011-11-21| 612.46
#2011-11-22| 606.33
#2011-11-23| 586.00
#2011-11-24| .
#2011-11-25| 584.68
#2011-11-28| 608.62
#2011-11-29| 608.70
#2011-11-30| 642.99
#2011-12-01| 640.84
#2011-12-02| 636.58
#2011-12-05| 644.11
#2011-12-06| 643.35
#2011-12-07| 640.68
#2011-12-08| 620.14
#2011-12-09| 634.58
#2011-12-12| 618.53
#2011-12-13| 609.88
#2011-12-14| 602.71
#2011-12-15| 605.09
#2011-12-16| 608.38
#2011-12-19| 599.55
#2011-12-20| 624.57
#2011-12-21| 611.82
#2011-12-22| 611.00
#2011-12-23| 620.69
#2011-12-26| .
#2011-12-27| 621.38
#2011-12-28| 609.61
#2011-12-29| 619.74
#2011-12-30| 617.24
#2012-01-02| .
#2012-01-03| 628.88
#2012-01-04| 627.57
#2012-01-05| 631.93
#2012-01-06| 630.88
#2012-01-09| 639.39
#2012-01-10| 651.74
#2012-01-11| 650.99
#2012-01-12| 660.69
#2012-01-13| 654.76
#2012-01-16| .
#2012-01-17| 659.50
#2012-01-18| 676.24
#2012-01-19| 681.35
#2012-01-20| 677.43
#2012-01-23| 679.92
#2012-01-24| 689.77
#2012-01-25| 698.31
#2012-01-26| 694.02
#2012-01-27| 693.67
#2012-01-30| 697.34
#2012-01-31| 695.31
#2012-02-01| 708.06
#2012-02-02| 702.13
#2012-02-03| 715.51
#2012-02-06| 716.71
#2012-02-07| 711.30
#2012-02-08| 711.85
#2012-02-09| 717.88
#2012-02-10| 708.71
#2012-02-13| 713.20
#2012-02-14| 707.42
#2012-02-15| 702.76
#2012-02-16| 712.99
#2012-02-17| 711.83
#2012-02-20| .
#2012-02-21| 714.49
#2012-02-22| 713.27
#2012-02-23| 712.01
#2012-02-24| 710.87
#2012-02-27| 709.94
#2012-02-28| 709.67
#2012-02-29| 703.37
#2012-03-01| 706.42
#2012-03-02| 705.07
#2012-03-05| 698.38
#2012-03-06| 686.08
#2012-03-07| 693.55
#2012-03-08| 703.34
#2012-03-09| 709.22
#2012-03-12| 709.63
#2012-03-13| 727.03
#2012-03-14| 724.41
#2012-03-15| 730.95
#2012-03-16| 730.92
#2012-03-19| 728.79
#2012-03-20| 723.63
#2012-03-21| 724.90
#2012-03-22| 719.58
#2012-03-23| 718.68
#2012-03-26| 726.94
#2012-03-27| 729.91
#2012-03-28| 724.67
#2012-03-29| 725.62
#2012-03-30| 728.55
#2012-04-02| 733.95
#2012-04-03| 728.50
#2012-04-04| 718.69
#2012-04-05| 716.18
#2012-04-06| .
#2012-04-09| 705.36
#2012-04-10| 691.77
#2012-04-11| 697.49
#2012-04-12| 712.88
#2012-04-13| 701.89
#2012-04-16| 702.55
#2012-04-17| 715.93
#2012-04-18| 709.18
#2012-04-19| 702.92
#2012-04-20| 705.46
#2012-04-23| 697.42
#2012-04-24| 698.07
#2012-04-25| 709.18
#2012-04-26| 719.97
#2012-04-27| 728.31
#2012-04-30| 723.53
#2012-05-01| 710.33
#2012-05-02| 712.84
#2012-05-03| 703.19
#2012-05-04| 689.83
#2012-05-07| 686.78
#2012-05-08| 688.34
#2012-05-09| 682.18
#2012-05-10| 681.16
#2012-05-11| 678.67
#2012-05-14| 670.33
#2012-05-15| 671.08
#2012-05-16| 663.15
#2012-05-17| 649.35
#2012-05-18| 642.21
#2012-05-21| 657.18
#2012-05-22| 662.38
#2012-05-23| 667.91
#2012-05-24| 666.96
#2012-05-25| 664.32
#2012-05-28| .
#2012-05-29| 678.22
#2012-05-30| 666.33
#2012-05-31| 661.73
#2012-06-01| 638.37
#2012-06-04| 633.28
#2012-06-05| 638.83
#2012-06-06| 656.55
#2012-06-07| 658.81
#2012-06-08| 662.29
#2012-06-11| 653.57
#2012-06-12| 662.52
#2012-06-13| 653.52
#2012-06-14| 654.03
#2012-06-15| 661.34
#2012-06-18| 664.62
#2012-06-19| 674.74
#2012-06-20| 670.17
#2012-06-21| 650.88
#2012-06-22| 652.97
#2012-06-25| 634.03
#2012-06-26| 633.69
#2012-06-27| 638.95
#2012-06-28| 632.96
#2012-06-29| 657.81
#2012-07-02| 653.66
#2012-07-03| 661.89
#2012-07-04| .
#2012-07-05| 664.52
#2012-07-06| 650.03
#2012-07-09| 645.81
#2012-07-10| 639.19
#2012-07-11| 633.78
#2012-07-12| 628.34
#2012-07-13| 638.15
#2012-07-16| 632.61
#2012-07-17| 635.48
#2012-07-18| 661.84
#2012-07-19| 664.54
#2012-07-20| 654.74
#2012-07-23| 648.66
#2012-07-24| 634.54
#2012-07-25| 639.37
#2012-07-26| 651.98
#2012-07-27| 669.41
#2012-07-30| 667.90
#2012-07-31| 665.78
#2012-08-01| 663.13
#2012-08-02| 658.46
#2012-08-03| 678.50
#2012-08-06| 684.34
#2012-08-07| 695.94
#2012-08-08| 695.15
#2012-08-09| 697.73
#2012-08-10| 702.50
#2012-08-13| 702.17
#2012-08-14| 704.63
#2012-08-15| 707.12
#2012-08-16| 708.05
#2012-08-17| 711.84
#2012-08-20| 708.98
#2012-08-21| 710.33
#2012-08-22| 704.83
#2012-08-23| 703.53
#2012-08-24| 706.18
#2012-08-27| 705.29
#2012-08-28| 703.23
#2012-08-29| 704.03
#2012-08-30| 694.92
#2012-08-31| 697.30
#2012-09-03| .
#2012-09-04| 692.67
#2012-09-05| 685.56
#2012-09-06| 702.24
#2012-09-07| 705.31
#2012-09-10| 702.93
#2012-09-11| 701.00
#2012-09-12| 701.44
#2012-09-13| 709.31
#2012-09-14| 717.11
#2012-09-17| 713.90
#2012-09-18| 712.40
#2012-09-19| 714.68
#2012-09-20| 710.90
#2012-09-21| 708.10
#2012-09-24| 702.80
#2012-09-25| 687.71
#2012-09-26| 680.53
#2012-09-27| 687.30
#2012-09-28| 684.35
#2012-10-01| 680.61
#2012-10-02| 682.00
#2012-10-03| 683.20
#2012-10-04| 689.70
#2012-10-05| 690.94
#2012-10-08| 688.28
#2012-10-09| 680.71
#2012-10-10| 671.74
#2012-10-11| 674.70
#2012-10-12| 671.40
#2012-10-15| 674.12
#2012-10-16| 685.98
#2012-10-17| 691.01
#2012-10-18| 687.72
#2012-10-19| 672.25
#2012-10-22| 673.22
#2012-10-23| 665.30
#2012-10-24| 665.48
#2012-10-25| 671.81
#2012-10-26| 673.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 675.98
#2012-11-01| 695.47
#2012-11-02| 692.32
#2012-11-05| 703.40
#2012-11-06| 714.17
#2012-11-07| 698.06
#2012-11-08| 691.04
#2012-11-09| 695.14
#2012-11-12| 695.73
#2012-11-13| 692.28
#2012-11-14| 680.11
#2012-11-15| 678.85
#2012-11-16| 681.31
#2012-11-19| 697.16
#2012-11-20| 695.32
#2012-11-21| 695.90
#2012-11-22| .
#2012-11-23| 706.50
#2012-11-26| 704.64
#2012-11-27| 703.30
#2012-11-28| 710.46
#2012-11-29| 715.91
#2012-11-30| 714.61
#2012-12-03| 708.47
#2012-12-04| 709.81
#2012-12-05| 716.43
#2012-12-06| 717.45
#2012-12-07| 718.82
#2012-12-10| 725.28
#2012-12-11| 731.65
#2012-12-12| 731.63
#2012-12-13| 727.29
#2012-12-14| 724.71
#2012-12-17| 733.90
#2012-12-18| 746.16
#2012-12-19| 743.77
#2012-12-20| 751.28
#2012-12-21| 745.16
#2012-12-24| 743.36
#2012-12-25| 743.36
#2012-12-26| 738.97
#2012-12-27| 739.93
#2012-12-28| 730.69
#2012-12-31| 745.57
#2013-01-01| 745.57
#2013-01-02| 767.60
#2013-01-03| 766.85
#2013-01-04| 769.86
#2013-01-07| 766.20
#2013-01-08| 761.51
#2013-01-09| 769.58
#2013-01-10| 771.83
#2013-01-11| 774.07
#2013-01-14| 774.88
#2013-01-15| 774.44
#2013-01-16| 770.33
#2013-01-17| 779.15
#2013-01-18| 782.97
#2013-01-21| 782.97
#2013-01-22| 791.35
#2013-01-23| 790.80
#2013-01-24| 797.75
#2013-01-25| 803.69
#2013-01-28| 799.80
#2013-01-29| 799.61
#2013-01-30| 795.33
#2013-01-31| 795.54
#2013-02-01| 805.31
#2013-02-04| 795.63
#2013-02-05| 803.25
#2013-02-06| 806.42
#2013-02-07| 804.97
#2013-02-08| 809.23
#2013-02-11| 808.07
#2013-02-12| 811.18
#2013-02-13| 814.98
#2013-02-14| 816.35
#2013-02-15| 810.51
#2013-02-18| 810.51
#2013-02-19| 816.52
#2013-02-20| 805.22
#2013-02-21| 794.88
#2013-02-22| 802.62
#2013-02-25| 782.98
#2013-02-26| 787.54
#2013-02-27| 800.25
#2013-02-28| 797.95
#2013-03-01| 795.58
#2013-03-04| 794.28
#2013-03-05| 804.56
#2013-03-06| 807.88
#2013-03-07| 810.61
#2013-03-08| 818.45
#2013-03-11| 819.55
#2013-03-12| 814.33
#2013-03-13| 813.67
#2013-03-14| 823.74
#2013-03-15| 819.48
#2013-03-18| 814.43
#2013-03-19| 813.52
#2013-03-20| 820.15
#2013-03-21| 809.03
#2013-03-22| 811.72
#2013-03-25| 803.12
#2013-03-26| 805.53
#2013-03-27| 804.46
#2013-03-28| 812.50
#2013-03-29| 812.50
#2013-04-01| 799.40
#2013-04-02| 795.20
#2013-04-03| 790.35
#2013-04-04| 797.75
#2013-04-05| 791.23
#2013-04-08| 794.56
#2013-04-09| 796.94
#2013-04-10| 807.98
#2013-04-11| 809.99
#2013-04-12| 803.89
#2013-04-15| 774.57
#2013-04-16| 788.99
#2013-04-17| 773.31
#2013-04-18| 768.13
#2013-04-19| 770.96
#2013-04-22| 774.59
#2013-04-23| 785.54
#2013-04-24| 795.17
#2013-04-25| 799.41
#2013-04-26| 784.73
#2013-04-29| 788.69
#2013-04-30| 795.90
#2013-05-01| 775.11
#2013-05-02| 785.59
#2013-05-03| 800.16
#2013-05-06| 807.12
#2013-05-07| 808.48
#2013-05-08| 816.50
#2013-05-09| 818.23
#2013-05-10| 823.49
#2013-05-13| 818.79
#2013-05-14| 829.41
#2013-05-15| 835.69
#2013-05-16| 830.55
#2013-05-17| 845.36
#2013-05-20| 845.00
#2013-05-21| 844.40
#2013-05-22| 829.55
#2013-05-23| 824.94
#2013-05-24| 821.89
#2013-05-27| 821.89
#2013-05-28| 831.35
#2013-05-29| 824.80
#2013-05-30| 833.15
#2013-05-31| 825.44
#2013-06-03| 829.03
#2013-06-04| 822.19
#2013-06-05| 810.22
#2013-06-06| 814.30
#2013-06-07| 826.63
#2013-06-10| 824.57
#2013-06-11| 813.67
#2013-06-12| 806.14
#2013-06-13| 817.96
#2013-06-14| 812.70
#2013-06-17| 821.52
#2013-06-18| 830.61
#2013-06-19| 817.45
#2013-06-20| 794.89
#2013-06-21| 799.07
#2013-06-24| 785.21
#2013-06-25| 795.64
#2013-06-26| 799.69
#2013-06-27| 810.70
#2013-06-28| 805.53
#2013-07-01| 817.19
#2013-07-02| 814.21
#2013-07-03| 814.55
#2013-07-04| 814.55
#2013-07-05| 830.23
#2013-07-08| 829.66
#2013-07-09| 839.49
#2013-07-10| 841.12
#2013-07-11| 850.91
#2013-07-12| 849.91
#2013-07-15| 851.15
#2013-07-16| 846.95
#2013-07-17| 849.96
#2013-07-18| 848.45
#2013-07-19| 855.01
#2013-07-22| 866.77
#2013-07-23| 865.54
#2013-07-24| 872.26
#2013-07-25| 872.66
#2013-07-26| 868.42
#2013-07-29| 864.60
#2013-07-30| 868.05
#2013-07-31| 872.54
#2013-08-01| 889.28
#2013-08-02| 889.42
#2013-08-05| 887.87
#2013-08-06| 884.22
#2013-08-07| 874.61
#2013-08-08| 878.02
#2013-08-09| 877.09
#2013-08-12| 882.80
#2013-08-13| 884.91
#2013-08-14| 879.66
#2013-08-15| 864.34
#2013-08-16| 865.40
#2013-08-19| 862.17
#2013-08-20| 869.22
#2013-08-21| 863.48
#2013-08-22| 877.33
#2013-08-23| 877.15
#2013-08-26| 874.27
#2013-08-27| 855.41
#2013-08-28| 858.85
#2013-08-29| 863.35
#2013-08-30| 855.58
#2013-09-02| 855.58
#2013-09-03| 857.39
#2013-09-04| 870.52
#2013-09-05| 873.93
#2013-09-06| 873.11
#2013-09-09| 894.12
#2013-09-10| 910.55
#2013-09-11| 910.99
#2013-09-12| 910.68
#2013-09-13| 912.58
#2013-09-16| 917.17
#2013-09-17| 920.07
#2013-09-18| 926.90
#2013-09-19| 934.85
#2013-09-20| 926.54
#2013-09-23| 924.20
#2013-09-24| 925.80
#2013-09-25| 927.63
#2013-09-26| 929.07
#2013-09-27| 923.37
#2013-09-30| 920.94
#2013-10-01| 928.34
#2013-10-02| 924.27
#2013-10-03| 914.68
#2013-10-04| 921.31
#2013-10-07| 914.48
#2013-10-08| 901.17
#2013-10-09| 898.28
#2013-10-10| 919.11
#2013-10-11| 925.67
#2013-10-14| 927.60
#2013-10-15| 916.25
#2013-10-16| 921.93
#2013-10-17| 932.96
#2013-10-18| 941.28
#2013-10-21| 941.84
#2013-10-22| 943.82
#2013-10-23| 937.98
#2013-10-24| 936.80
#2013-10-25| 943.01
#2013-10-28| 934.22
#2013-10-29| 939.19
#2013-10-30| 928.13
#2013-10-31| 930.20
#2013-11-01| 936.70
#2013-11-04| 939.48
#2013-11-05| 933.68
#2013-11-06| 939.09
#2013-11-07| 925.14
#2013-11-08| 936.87
#2013-11-11| 939.67
#2013-11-12| 938.98
#2013-11-13| 945.38
#2013-11-14| 944.48
#2013-11-15| 960.52
#2013-11-18| 956.29
#2013-11-19| 947.90
#2013-11-20| 946.61
#2013-11-21| 959.12
#2013-11-22| 960.47
#2013-11-25| 955.74
#2013-11-26| 957.05
#2013-11-27| 958.58
#2013-11-28| 958.58
#2013-11-29| 955.04
#2013-12-02| 952.49
#2013-12-03| 948.68
#2013-12-04| 948.08
#2013-12-05| 949.68
#2013-12-06| 961.94
#2013-12-09| 964.55
#2013-12-10| 964.92
#2013-12-11| 950.56
#2013-12-12| 950.02
#2013-12-13| 948.80
#2013-12-16| 958.80
#2013-12-17| 960.56
#2013-12-18| 972.87
#2013-12-19| 974.04
#2013-12-20| 983.13
#2013-12-23| 988.55
#2013-12-24| 991.91
#2013-12-25| 991.91
#2013-12-26| 994.49
#2013-12-27| 995.15
#2013-12-30| 997.04
#2013-12-31| 999.89
#2014-01-01| 999.89
#2014-01-02| 986.53
#2014-01-03| 988.96
#2014-01-06| 982.72
#2014-01-07| 988.73
#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|1016.93
#2014-01-16|1017.39
#2014-01-17|1014.24
#2014-01-20| .
#2014-01-21|1017.60
#2014-01-22|1024.04
#2014-01-23|1005.60
#2014-01-24| 975.33
#2014-01-27| 972.55
#2014-01-28| 981.55
#2014-01-29| 973.05
#2014-01-30| 987.81
#2014-01-31| 975.39
#2014-02-03| 945.11
#2014-02-04| 952.93
#2014-02-05| 949.69
#2014-02-06| 962.20
#2014-02-07| 977.85
#2014-02-10| 976.14
#2014-02-11| 982.72
#2014-02-12| 994.56
#2014-02-13| 996.51
#2014-02-14| 989.55
#2014-02-17| .
#2014-02-18| 988.53
#2014-02-19| 986.18
#2014-02-20| 994.63
#2014-02-21| 989.06
#2014-02-24| 996.30
#2014-02-25| 995.42
#2014-02-26| 999.84
#2014-02-27|1001.05
#2014-02-28|1004.46
#2014-03-03| 995.28
#2014-03-04|1013.16
#2014-03-05|1010.97
#2014-03-06|1014.53
#2014-03-07|1018.51
#2014-03-10|1011.30
#2014-03-11| 998.25
#2014-03-12| 997.56
#2014-03-13| 984.04
#2014-03-14| 980.31
#2014-03-17| 994.82
#2014-03-18|1005.03
#2014-03-19| 998.61
#2014-03-20|1002.06
#2014-03-21|1009.66
#2014-03-24|1003.86
#2014-03-25|1010.34
#2014-03-26| 998.43
#2014-03-27| 996.18
#2014-03-28|1000.99
#2014-03-31|1011.45
#2014-04-01|1020.57
#2014-04-02|1032.94
#2014-04-03|1031.64
#2014-04-04|1013.61
#2014-04-07| 996.69
#2014-04-08|1000.57
#2014-04-09|1013.65
#2014-04-10| 990.57
#2014-04-11| 981.32
#2014-04-14| 984.35
#2014-04-15| 991.50
#2014-04-16|1006.97
#2014-04-17|1015.74
#2014-04-18| .
#2014-04-21|1017.24
#2014-04-22|1021.85
#2014-04-23|1020.82
#2014-04-24|1021.05
#2014-04-25|1002.61
#2014-04-28|1002.59
#2014-04-29|1001.12
#2014-04-30|1005.59
#2014-05-01|1007.74
#2014-05-02|1007.02
#2014-05-05|1008.43
#2014-05-06| 996.46
#2014-05-07| 998.40
#2014-05-08| 999.19
#2014-05-09| 998.48
#2014-05-12|1014.73
#2014-05-13|1011.55
#2014-05-14|1001.28
#2014-05-15| 990.24
#2014-05-16| 996.63
#2014-05-19|1000.14
#2014-05-20| 985.74
#2014-05-21| 991.69
#2014-05-22| 996.67
#2014-05-23|1005.22
#2014-05-26| .
#2014-05-27|1010.29
#2014-05-28|1011.73
#2014-05-29|1016.68
#2014-05-30|1015.89
#2014-06-02|1019.38
#2014-06-03|1022.27
#2014-06-04|1023.09
#2014-06-05|1036.73
#2014-06-06|1044.07
#2014-06-09|1052.71
#2014-06-10|1050.53
#2014-06-11|1047.68
#2014-06-12|1038.73
#2014-06-13|1038.03
#2014-06-16|1034.85
#2014-06-17|1045.65
#2014-06-18|1050.02
#2014-06-19|1048.52
#2014-06-20|1053.39
#2014-06-23|1048.32
#2014-06-24|1037.67
#2014-06-25|1040.00
#2014-06-26|1038.14
#2014-06-27|1043.47
#2014-06-30|1041.62
#2014-07-01|1053.01
#2014-07-02|1045.96
#2014-07-03|1055.63
#2014-07-04| .
#2014-07-07|1052.60
#2014-07-08|1046.44
#2014-07-09|1046.37
#2014-07-10|1036.67
#2014-07-11|1035.57
#2014-07-14|1038.09
#2014-07-15|1037.34
#2014-07-16|1038.16
#2014-07-17|1023.82
#2014-07-18|1036.85
#2014-07-21|1037.81
#2014-07-22|1045.82
#2014-07-23|1034.90
#2014-07-24|1035.59
#2014-07-25|1033.42
#2014-07-28|1033.08
#2014-07-29|1025.77
#2014-07-30|1024.89
#2014-07-31|1001.23
#2014-08-01| 998.62
#2014-08-04|1007.76
#2014-08-05|1001.00
#2014-08-06| 999.35
#2014-08-07| 993.58
#2014-08-08|1004.96
#2014-08-11|1006.50
#2014-08-12|1004.50
#2014-08-13|1013.36
#2014-08-14|1017.26
#2014-08-15|1019.89
#2014-08-18|1035.41
#2014-08-19|1038.16
#2014-08-20|1040.34
#2014-08-21|1043.19
#2014-08-22|1040.17
#2014-08-25|1044.10
#2014-08-26|1042.55
#2014-08-27|1038.52
#2014-08-28|1035.63
#2014-08-29|1037.54
#2014-09-01| .
#2014-09-02|1042.15
#2014-09-03|1040.79
#2014-09-04|1038.65
#2014-09-05|1039.53
#2014-09-08|1038.72
#2014-09-09|1032.96
#2014-09-10|1035.23
#2014-09-11|1039.46
#2014-09-12|1035.70
#2014-09-15|1028.89
#2014-09-16|1030.29
#2014-09-17|1033.22
#2014-09-18|1035.52
#2014-09-19|1028.91
#2014-09-22|1017.52
#2014-09-23|1005.14
#2014-09-24|1013.62
#2014-09-25| 994.09
#2014-09-26|1002.86
#2014-09-29| 996.73
#2014-09-30| 983.48
#2014-10-01| 967.17
#2014-10-02| 969.25
#2014-10-03| 979.76
#2014-10-06| 980.73
#2014-10-07| 960.79
#2014-10-08| 976.74
#2014-10-09| 947.52
#2014-10-10| 918.46
#2014-10-13| 904.98
#2014-10-14| 913.03
#2014-10-15| 916.44
#2014-10-16| 925.44
#2014-10-17| 939.52
#2014-10-20| 942.57
#2014-10-21| 971.17
#2014-10-22| 949.22
#2014-10-23| 968.34
#2014-10-24| 975.90
#2014-10-27| 974.22
#2014-10-28| 995.23
#2014-10-29| 991.52
#2014-10-30| 998.22
#2014-10-31|1014.16
#2014-11-03|1018.10
#2014-11-04|1012.88
#2014-11-05|1016.80
#2014-11-06|1023.73
#2014-11-07|1023.97
#2014-11-10|1026.77
#2014-11-11|1027.30
#2014-11-12|1027.24
#2014-11-13|1017.52
#2014-11-14|1020.99
#2014-11-17|1018.07
#2014-11-18|1022.61
#2014-11-19|1019.50
#2014-11-20|1022.79
#2014-11-21|1039.02
#2014-11-24|1044.16
#2014-11-25|1046.73
#2014-11-26|1046.47
#2014-11-27| .
#2014-11-28|1039.71
#2014-12-01|1027.08
#2014-12-02|1035.60
#2014-12-03|1051.34
#2014-12-04|1048.09
#2014-12-05|1049.15
#2014-12-08|1035.21
#2014-12-09|1039.42
#2014-12-10|1016.97
#2014-12-11|1018.45
#2014-12-12| 993.54
#2014-12-15| 986.29
#2014-12-16| 986.97
#2014-12-17|1003.31
#2014-12-18|1032.97
#2014-12-19|1037.85
#2014-12-22|1046.79
#2014-12-23|1049.32
#2014-12-24|1049.89
#2014-12-25| .
#2014-12-26|1051.20
#2014-12-29|1050.10
#2014-12-30|1044.17
#2014-12-31|1032.29
#2015-01-01| .
#2015-01-02|1030.78
#2015-01-05|1009.41
#2015-01-06| 997.14
#2015-01-07|1005.14
#2015-01-08|1025.24
#2015-01-09|1016.92
#2015-01-12|1004.74
#2015-01-13|1004.75
#2015-01-14| 997.38
#2015-01-15| 984.86
#2015-01-16| 995.89
#2015-01-19| .
#2015-01-20| 993.56
#2015-01-21|1004.79
#2015-01-22|1013.86
#2015-01-23|1004.10
#2015-01-26|1015.04
#2015-01-27|1003.49
#2015-01-28| 998.83
#2015-01-29|1008.81
#2015-01-30| 996.57
#2015-02-02|1015.51
#2015-02-03|1032.97
#2015-02-04|1021.55
#2015-02-05|1030.30
#2015-02-06|1028.94
#2015-02-09|1031.03
#2015-02-10|1040.13
#2015-02-11|1039.68
#2015-02-12|1053.21
#2015-02-13|1059.07
#2015-02-16| .
#2015-02-17|1058.51
#2015-02-18|1063.04
#2015-02-19|1062.35
#2015-02-20|1071.66
#2015-02-23|1072.79
#2015-02-24|1076.39
#2015-02-25|1075.98
#2015-02-26|1075.63
#2015-02-27|1071.57
#2015-03-02|1084.25
#2015-03-03|1080.98
#2015-03-04|1076.57
#2015-03-05|1080.37
#2015-03-06|1063.96
#2015-03-09|1067.32
#2015-03-10|1050.85
#2015-03-11|1052.80
#2015-03-12|1064.07
#2015-03-13|1054.82
#2015-03-16|1074.42
#2015-03-17|1069.90
#2015-03-18|1085.61
#2015-03-19|1081.20
#2015-03-20|1091.94
#2015-03-23|1090.90
#2015-03-24|1084.65
#2015-03-25|1064.87
#2015-03-26|1061.34
#2015-03-27|1065.07
#2015-03-30|1078.96
#2015-03-31|1078.09
#2015-04-01|1067.75
#2015-04-02|1069.87
#2015-04-03| .
#2015-04-06|1080.48
#2015-04-07|1076.04
#2015-04-08|1079.77
#2015-04-09|1084.32
#2015-04-10|1088.22
#2015-04-13|1085.53
#2015-04-14|1084.46
#2015-04-15|1094.74
#2015-04-16|1089.46
#2015-04-17|1074.52
#2015-04-20|1083.42
#2015-04-21|1081.04
#2015-04-22|1081.18
#2015-04-23|1076.88
#2015-04-24|1070.36
#2015-04-27|1072.52
#2015-04-28|1071.10
#2015-04-29|1068.27
#2015-04-30|1053.38
#2015-05-01|1068.01
#2015-05-04|1074.30
#2015-05-05|1059.57
#2015-05-06|1056.47
#2015-05-07|1059.72
#2015-05-08|1073.05
#2015-05-11|1076.54
#2015-05-12|1074.62
#2015-05-13|1085.62
#2015-05-14|1096.97
#2015-05-15|1095.70
#2015-05-18|1101.56
#2015-05-19|1097.35
#2015-05-20|1096.60
#2015-05-21|1100.26
#2015-05-22|1100.31
#2015-05-25| .
#2015-05-26|1086.12
#2015-05-27|1095.93
#2015-05-28|1093.92
#2015-05-29|1083.62
#2015-06-01|1083.23
#2015-06-02|1087.89
#2015-06-03|1093.99
#2015-06-04|1075.88
#2015-06-05|1080.41
#2015-06-08|1074.28
#2015-06-09|1073.78
#2015-06-10|1085.32
#2015-06-11|1089.13
#2015-06-12|1082.23
#2015-06-15|1071.36
#2015-06-16|1076.26
#2015-06-17|1075.64
#2015-06-18|1085.53
#2015-06-19|1078.64
#2015-06-22|1085.03
#2015-06-23|1081.85
#2015-06-24|1070.96
#2015-06-25|1060.46
#2015-06-26|1059.35
#2015-06-29|1037.63
#2015-06-30|1041.79
#2015-07-01|1044.34
#2015-07-02|1046.51
#2015-07-03| .
#2015-07-06|1036.59
#2015-07-07|1036.49
#2015-07-08|1010.86
#2015-07-09|1011.16
#2015-07-10|1018.91
#2015-07-13|1029.62
#2015-07-14|1034.45
#2015-07-15|1025.47
#2015-07-16|1028.12
#2015-07-17|1019.95
#2015-07-20|1021.51
#2015-07-21|1013.60
#2015-07-22|1014.55
#2015-07-23|1011.07
#2015-07-24| 997.15
#2015-07-27| 983.21
#2015-07-28|1000.33
#2015-07-29|1006.68
#2015-07-30|1010.71
#2015-07-31|1011.62
#2015-08-03|1005.50
#2015-08-04| 996.13
#2015-08-05|1003.04
#2015-08-06| 995.10
#2015-08-07| 993.00
#2015-08-10|1012.91
#2015-08-11| 989.66
#2015-08-12| 986.45
#2015-08-13| 985.22
#2015-08-14| 991.19
#2015-08-17| 999.50
#2015-08-18| 993.89
#2015-08-19| 986.40
#2015-08-20| 968.37
#2015-08-21| 941.10
#2015-08-24| 904.98
#2015-08-25| 893.69
#2015-08-26| 919.87
#2015-08-27| 947.32
#2015-08-28| 951.72
#2015-08-31| 945.82
#2015-09-01| 914.29
#2015-09-02| 930.01
#2015-09-03| 932.18
#2015-09-04| 917.28
#2015-09-07| .
#2015-09-08| 942.49
#2015-09-09| 931.81
#2015-09-10| 933.04
#2015-09-11| 935.56
#2015-09-14| 929.38
#2015-09-15| 942.91
#2015-09-16| 955.77
#2015-09-17| 953.20
#2015-09-18| 930.34
#2015-09-21| 928.18
#2015-09-22| 908.28
#2015-09-23| 899.36
#2015-09-24| 894.39
#2015-09-25| 897.44
#2015-09-28| 878.41
#2015-09-29| 884.32
#2015-09-30| 906.43
#2015-10-01| 896.54
#2015-10-02| 913.32
#2015-10-05| 938.31
#2015-10-06| 936.44
#2015-10-07| 945.89
#2015-10-08| 956.10
#2015-10-09| 954.71
#2015-10-12| 953.07
#2015-10-13| 944.93
#2015-10-14| 942.16
#2015-10-15| 954.46
#2015-10-16| 948.30
#2015-10-19| 949.40
#2015-10-20| 955.09
#2015-10-21| 940.23
#2015-10-22| 963.80
#2015-10-23| 975.79
#2015-10-26| 976.82
#2015-10-27| 966.90
#2015-10-28| 979.56
#2015-10-29| 978.71
#2015-10-30| 986.66
#2015-11-02|1003.58
#2015-11-03|1007.02
#2015-11-04|1010.48
#2015-11-05|1007.40
#2015-11-06|1010.02
#2015-11-09|1001.64
#2015-11-10| 997.00
#2015-11-11|1000.50
#2015-11-12| 979.59
#2015-11-13| 973.40
#2015-11-16| 991.54
#2015-11-17| 989.42
#2015-11-18|1013.06
#2015-11-19|1012.27
#2015-11-20|1017.42
#2015-11-23|1019.13
#2015-11-24|1020.86
#2015-11-25|1024.50
#2015-11-26| .
#2015-11-27|1030.82
#2015-11-30|1028.52
#2015-12-01|1026.89
#2015-12-02|1013.94
#2015-12-03|1001.66
#2015-12-04|1015.12
#2015-12-07|1007.00
#2015-12-08| 994.91
#2015-12-09| 986.46
#2015-12-10| 988.19
#2015-12-11| 970.09
#2015-12-14| 966.94
#2015-12-15| 972.00
#2015-12-16| 985.75
#2015-12-17| 971.47
#2015-12-18| 957.81
#2015-12-21| 970.66
#2015-12-22| 984.19
#2015-12-23|1001.38
#2015-12-24|1001.70
#2015-12-25| .
#2015-12-28| 999.17
#2015-12-29|1006.72
#2015-12-30|1000.73
#2015-12-31| 989.71
#2016-01-01| .
#2016-01-04| 970.92
#2016-01-05| 966.22
#2016-01-06| 946.87
#2016-01-07| 909.23
#2016-01-08| 896.42
#2016-01-11| 889.58
#2016-01-12| 900.65
#2016-01-13| 878.13
#2016-01-14| 886.22
#2016-01-15| 868.39
#2016-01-18| .
#2016-01-19| 866.09
#2016-01-20| 866.69
#2016-01-21| 868.74
#2016-01-22| 886.17
#2016-01-25| 870.81
#2016-01-26| 883.54
#2016-01-27| 876.81
#2016-01-28| 875.52
#2016-01-29| 901.86
#2016-02-01| 894.79
#2016-02-02| 875.26
#2016-02-03| 876.76
#2016-02-04| 892.38
#2016-02-05| 875.89
#2016-02-08| 861.17
#2016-02-09| 861.25
#2016-02-10| 868.46
#2016-02-11| 861.48
#2016-02-12| 877.35
#2016-02-15| .
#2016-02-16| 898.19
#2016-02-17| 916.60
#2016-02-18| 920.57
#2016-02-19| 923.28
#2016-02-22| 936.73
#2016-02-23| 923.75
#2016-02-24| 926.80
#2016-02-25| 930.10
#2016-02-26| 935.65
#2016-02-29| 928.99
#2016-03-01| 955.77
#2016-03-02| 962.72
#2016-03-03| 971.76
#2016-03-04| 974.16
#2016-03-07| 981.00
#2016-03-08| 960.93
#2016-03-09| 959.45
#2016-03-10| 956.20
#2016-03-11| 972.98
#2016-03-14| 971.94
#2016-03-15| 964.71
#2016-03-16| 975.70
#2016-03-17| 994.62
#2016-03-18|1006.93
#2016-03-21|1004.07
#2016-03-22|1006.47
#2016-03-23| 994.65
#2016-03-24| 993.96
#2016-03-25| .
#2016-03-28| 995.11
#2016-03-29|1005.70
#2016-03-30|1006.00
#2016-03-31|1008.11
#2016-04-01|1016.64
#2016-04-04|1004.36
#2016-04-05| 993.15
#2016-04-06|1000.32
#2016-04-07| 987.43
#2016-04-08| 996.89
#2016-04-11| 996.53
#2016-04-12|1002.63
#2016-04-13|1020.97
#2016-04-14|1015.33
#2016-04-15|1016.25
#2016-04-18|1018.12
#2016-04-19|1019.49
#2016-04-20|1012.15
#2016-04-21|1010.57
#2016-04-22|1013.66
#2016-04-25|1008.03
#2016-04-26|1016.61
#2016-04-27|1019.87
#2016-04-28| 994.42
#2016-04-29| 985.83
#2016-05-02| 991.99
#2016-05-03| 985.97
#2016-05-04| 970.91
#2016-05-05| 973.31
#2016-05-06| 978.16
#2016-05-09| 972.37
#2016-05-10| 983.73
#2016-05-11| 977.78
#2016-05-12| 977.94
#2016-05-13| 966.64
#2016-05-16| 978.54
#2016-05-17| 977.48
#2016-05-18| 974.49
#2016-05-19| 967.71
#2016-05-20| 980.92
#2016-05-23| 978.14
#2016-05-24| 992.54
#2016-05-25| 998.73
#2016-05-26| 999.29
#2016-05-27|1007.06
#2016-05-30| .
#2016-05-31|1009.15
#2016-06-01|1011.15
#2016-06-02|1015.30
#2016-06-03|1013.66
#2016-06-06|1024.84
#2016-06-07|1028.13
#2016-06-08|1033.87
#2016-06-09|1031.05
#2016-06-10|1016.56
#2016-06-13|1002.66
#2016-06-14|1002.62
#2016-06-15|1001.89
#2016-06-16|1003.35
#2016-06-17|1002.44
#2016-06-20|1017.35
#2016-06-21|1015.50
#2016-06-22|1014.12
#2016-06-23|1032.30
#2016-06-24| 976.74
#2016-06-27| 941.18
#2016-06-28| 954.25
#2016-06-29| 966.38
#2016-06-30| 985.54
#2016-07-01| 986.07
#2016-07-04| .
#2016-07-05| 966.48
#2016-07-06| 969.94
#2016-07-07| 976.85
#2016-07-08| 996.43
#2016-07-11| 999.36
#2016-07-12|1012.61
#2016-07-13|1012.38
#2016-07-14|1021.60
#2016-07-15|1026.55
#2016-07-18|1025.73
#2016-07-19|1026.72
#2016-07-20|1037.16
#2016-07-21|1030.28
#2016-07-22|1032.52
#2016-07-25|1022.92
#2016-07-26|1034.01
#2016-07-27|1036.28
#2016-07-28|1034.58
#2016-07-29|1038.70
#2016-08-01|1037.98
#2016-08-02|1013.01
#2016-08-03|1016.92
#2016-08-04|1016.35
#2016-08-05|1027.90
#2016-08-08|1031.65
#2016-08-09|1034.83
#2016-08-10|1034.32
#2016-08-11|1042.44
#2016-08-12|1041.68
#2016-08-15|1051.90
#2016-08-16|1046.27
#2016-08-17|1047.00
#2016-08-18|1048.59
#2016-08-19|1052.06
#2016-08-22|1051.48
#2016-08-23|1058.74
#2016-08-24|1052.39
#2016-08-25|1056.45
#2016-08-26|1056.34
#2016-08-29|1059.59
#2016-08-30|1056.95
#2016-08-31|1050.57
#2016-09-01|1052.36
#2016-09-02|1056.28
#2016-09-05| .
#2016-09-06|1051.27
#2016-09-07|1054.32
#2016-09-08|1050.63
#2016-09-09|1016.91
#2016-09-12|1033.52
#2016-09-13|1019.17
#2016-09-14|1017.68
#2016-09-15|1031.09
#2016-09-16|1023.10
#2016-09-19|1034.03
#2016-09-20|1032.98
#2016-09-21|1046.45
#2016-09-22|1062.72
#2016-09-23|1050.86
#2016-09-26|1043.41
#2016-09-27|1053.16
#2016-09-28|1062.67
#2016-09-29|1052.45
#2016-09-30|1069.33
#2016-10-03|1060.67
#2016-10-04|1057.47
#2016-10-05|1066.95
#2016-10-06|1068.48
#2016-10-07|1058.92
#2016-10-10|1055.76
#2016-10-11|1034.24
#2016-10-12|1029.67
#2016-10-13|1022.05
#2016-10-14|1021.51
#2016-10-17|1020.35
#2016-10-18|1024.62
#2016-10-19|1032.05
#2016-10-20|1034.45
#2016-10-21|1030.49
#2016-10-24|1038.06
#2016-10-25|1023.06
#2016-10-26|1024.58
#2016-10-27|1017.04
#2016-10-28|1017.50
#2016-10-31|1026.34
#2016-11-01|1025.80
#2016-11-02|1012.06
#2016-11-03|1009.22
#2016-11-04|1014.80
#2016-11-07|1041.80
#2016-11-08|1048.35
#2016-11-09|1066.11
#2016-11-10|1082.65
#2016-11-11|1084.22
#2016-11-14|1086.06
#2016-11-15|1093.31
#2016-11-16|1087.91
#2016-11-17|1088.38
#2016-11-18|1080.62
#2016-11-21|1084.73
#2016-11-22|1089.48
#2016-11-23|1097.63
#2016-11-24| .
#2016-11-25|1102.03
#2016-11-28|1089.34
#2016-11-29|1088.13
#2016-11-30|1094.60
#2016-12-01|1089.10
#2016-12-02|1090.26
#2016-12-05|1102.46
#2016-12-06|1107.92
#2016-12-07|1124.88
#2016-12-08|1129.87
#2016-12-09|1132.14
#2016-12-12|1127.45
#2016-12-13|1133.63
#2016-12-14|1122.60
#2016-12-15|1127.02
#2016-12-16|1119.60
#2016-12-19|1124.26
#2016-12-20|1134.81
#2016-12-21|1130.76
#2016-12-22|1128.11
#2016-12-23|1130.30
#2016-12-26| .
#2016-12-27|1135.71
#2016-12-28|1119.35
#2016-12-29|1118.95
#2016-12-30|1112.38
#2017-01-02| .
#2017-01-03|1122.80
#2017-01-04|1129.80
#2017-01-05|1119.81
#2017-01-06|1127.95
#2017-01-09|1121.83
#2017-01-10|1127.74
#2017-01-11|1137.95
#2017-01-12|1136.14
#2017-01-13|1140.89
#2017-01-16| .
#2017-01-17|1127.39
#2017-01-18|1136.71
#2017-01-19|1135.68
#2017-01-20|1139.37
#2017-01-23|1136.32
#2017-01-24|1151.01
#2017-01-25|1170.17
#2017-01-26|1163.74
#2017-01-27|1164.36
#2017-01-30|1156.83
#2017-01-31|1162.98
#2017-02-01|1164.99
#2017-02-02|1164.28
#2017-02-03|1179.19
#2017-02-06|1176.95
#2017-02-07|1186.44
#2017-02-08|1188.93
#2017-02-09|1204.66
#2017-02-10|1208.94
#2017-02-13|1214.26
#2017-02-14|1213.71
#2017-02-15|1221.57
#2017-02-16|1216.71
#2017-02-17|1219.36
#2017-02-20| .
#2017-02-21|1225.74
#2017-02-22|1223.23
#2017-02-23|1213.00
#2017-02-24|1218.35
#2017-02-27|1219.22
#2017-02-28|1209.56
#2017-03-01|1233.20
#2017-03-02|1223.41
#2017-03-03|1226.13
#2017-03-06|1217.75
#2017-03-07|1216.64
#2017-03-08|1215.49
#2017-03-09|1211.83
#2017-03-10|1219.69
#2017-03-13|1226.46
#2017-03-14|1218.00
#2017-03-15|1240.14
#2017-03-16|1235.20
#2017-03-17|1238.60
#2017-03-20|1233.03
#2017-03-21|1207.94
#2017-03-22|1214.52
#2017-03-23|1215.92
#2017-03-24|1213.54
#2017-03-27|1214.06
#2017-03-28|1225.43
#2017-03-29|1225.84
#2017-03-30|1232.79
#2017-03-31|1229.35
#2017-04-03|1222.13
#2017-04-04|1217.21
#2017-04-05|1210.42
#2017-04-06|1219.54
#2017-04-07|1216.08
#2017-04-10|1217.93
#2017-04-11|1217.93
#2017-04-12|1200.33
#2017-04-13|1191.37
#2017-04-14| .
#2017-04-17|1207.17
#2017-04-18|1207.00
#2017-04-19|1212.05
#2017-04-20|1225.80
#2017-04-21|1221.15
#2017-04-24|1246.91
#2017-04-25|1259.33
#2017-04-26|1259.79
#2017-04-27|1262.62
#2017-04-28|1257.19
#2017-05-01|1257.43
#2017-05-02|1254.66
#2017-05-03|1254.68
#2017-05-04|1257.65
#2017-05-05|1274.77
#2017-05-08|1273.79
#2017-05-09|1277.20
#2017-05-10|1284.28
#2017-05-11|1281.87
#2017-05-12|1274.74
#2017-05-15|1285.78
#2017-05-16|1291.97
#2017-05-17|1263.04
#2017-05-18|1264.12
#2017-05-19|1278.62
#2017-05-22|1288.77
#2017-05-23|1293.28
#2017-05-24|1301.40
#2017-05-25|1307.26
#2017-05-26|1306.51
#2017-05-29| .
#2017-05-30|1310.91
#2017-05-31|1307.65
#2017-06-01|1322.08
#2017-06-02|1328.58
#2017-06-05|1326.50
#2017-06-06|1324.14
#2017-06-07|1323.06
#2017-06-08|1334.85
#2017-06-09|1330.47
#2017-06-12|1318.55
#2017-06-13|1324.25
#2017-06-14|1318.17
#2017-06-15|1318.72
#2017-06-16|1323.50
#2017-06-19|1342.29
#2017-06-20|1325.83
#2017-06-21|1316.16
#2017-06-22|1315.63
#2017-06-23|1319.61
#2017-06-26|1318.96
#2017-06-27|1304.72
#2017-06-28|1318.50
#2017-06-29|1300.45
#2017-06-30|1311.17
#2017-07-03|1313.85
#2017-07-04| .
#2017-07-05|1317.63
#2017-07-06|1306.84
#2017-07-07|1322.80
#2017-07-10|1326.59
#2017-07-11|1328.19
#2017-07-12|1344.80
#2017-07-13|1345.25
#2017-07-14|1351.99
#2017-07-17|1354.65
#2017-07-18|1349.44
#2017-07-19|1361.44
#2017-07-20|1357.77
#2017-07-21|1355.68
#2017-07-24|1360.99
#2017-07-25|1367.00
#2017-07-26|1351.08
#2017-07-27|1348.61
#2017-07-28|1344.96
#2017-07-31|1340.48
#2017-08-01|1353.07
#2017-08-02|1352.76
#2017-08-03|1348.79
#2017-08-04|1348.84
#2017-08-07|1355.67
#2017-08-08|1350.53
#2017-08-09|1346.37
#2017-08-10|1318.65
#2017-08-11|1322.30
#2017-08-14|1337.91
#2017-08-15|1334.37
#2017-08-16|1342.42
#2017-08-17|1318.91
#2017-08-18|1315.90
#2017-08-21|1315.92
#2017-08-22|1333.85
#2017-08-23|1328.19
#2017-08-24|1327.47
#2017-08-25|1332.77
#2017-08-28|1333.83
#2017-08-29|1335.70
#2017-08-30|1348.49
#2017-08-31|1361.46
#2017-09-01|1359.86
#2017-09-04| .
#2017-09-05|1351.45
#2017-09-06|1358.63
#2017-09-07|1361.26
#2017-09-08|1364.92
#2017-09-11|1387.48
#2017-09-12|1396.40
#2017-09-13|1394.06
#2017-09-14|1398.04
#2017-09-15|1406.02
#2017-09-18|1417.19
#2017-09-19|1420.82
#2017-09-20|1423.14
#2017-09-21|1417.07
#2017-09-22|1418.87
#2017-09-25|1403.84
#2017-09-26|1401.82
#2017-09-27|1411.93
#2017-09-28|1409.49
#2017-09-29|1415.13
#2017-10-02|1428.81
#2017-10-03|1437.60
#2017-10-04|1446.77
#2017-10-05|1448.30
#2017-10-06|1450.73
#2017-10-09|1452.42
#2017-10-10|1453.49
#2017-10-11|1455.47
#2017-10-12|1467.25
#2017-10-13|1463.67
#2017-10-16|1469.70
#2017-10-17|1470.36
#2017-10-18|1473.77
#2017-10-19|1470.72
#2017-10-20|1482.48
#2017-10-23|1481.08
#2017-10-24|1490.91
#2017-10-25|1487.37
#2017-10-26|1488.22
#2017-10-27|1500.09
#2017-10-30|1490.35
#2017-10-31|1493.23
#2017-11-01|1486.03
#2017-11-02|1480.27
#2017-11-03|1487.96
#2017-11-06|1496.58
#2017-11-07|1491.32
#2017-11-08|1494.05
#2017-11-09|1482.09
#2017-11-10|1489.95
#2017-11-13|1490.15
#2017-11-14|1490.65
#2017-11-15|1476.55
#2017-11-16|1495.10
#2017-11-17|1501.27
#2017-11-20|1513.25
#2017-11-21|1523.11
#2017-11-22|1519.76
#2017-11-23| .
#2017-11-24|1525.52
#2017-11-27|1522.39
#2017-11-28|1543.57
#2017-11-29|1517.29
#2017-11-30|1531.95
#2017-12-01|1518.86
#2017-12-04|1491.47
#2017-12-05|1483.64
#2017-12-06|1480.37
#2017-12-07|1498.31
#2017-12-08|1510.34
#2017-12-11|1505.86
#2017-12-12|1508.66
#2017-12-13|1508.38
#2017-12-14|1497.58
#2017-12-15|1510.29
#2017-12-18|1528.21
#2017-12-19|1526.52
#2017-12-20|1528.80
#2017-12-21|1525.83
#2017-12-22|1522.19
#2017-12-25| .
#2017-12-26|1516.68
#2017-12-27|1520.01
#2017-12-28|1524.98
#2017-12-29|1516.63
#2018-01-01| .
#2018-01-02|1530.87
#2018-01-03|1554.61
#2018-01-04|1561.26
#2018-01-05|1580.56
#2018-01-08|1593.09
#2018-01-09|1598.19
#2018-01-10|1587.57
#2018-01-11|1606.54
#2018-01-12|1619.91
#2018-01-15| .
#2018-01-16|1613.31
#2018-01-17|1631.71
#2018-01-18|1629.71
#2018-01-19|1642.01
#2018-01-22|1637.65
#2018-01-23|1633.33
#2018-01-24|1625.77
#2018-01-25|1625.05
#2018-01-26|1645.87
#2018-01-29|1632.11
#2018-01-30|1615.92
#2018-01-31|1613.39
#2018-02-01|1620.62
#2018-02-02|1591.71
#2018-02-05|1525.11
#2018-02-06|1541.15
#2018-02-07|1534.33
#2018-02-08|1468.14
#2018-02-09|1489.64
#2018-02-12|1520.44
#2018-02-13|1522.08
#2018-02-14|1548.33
#2018-02-15|1572.55
#2018-02-16|1570.80
#2018-02-19| .
#2018-02-20|1563.72
#2018-02-21|1569.25
#2018-02-22|1566.99
#2018-02-23|1572.85
#2018-02-26|1594.06
#2018-02-27|1578.32
#2018-02-28|1556.27
#2018-03-01|1524.42
#2018-03-02|1530.89
#2018-03-05|1538.84
#2018-03-06|1552.84
#2018-03-07|1561.08
#2018-03-08|1564.04
#2018-03-09|1601.24
#2018-03-12|1598.47
#2018-03-13|1589.36
#2018-03-14|1579.02
#2018-03-15|1581.23
#2018-03-16|1593.88
#2018-03-19|1569.41
#2018-03-20|1581.72
#2018-03-21|1582.12
#2018-03-22|1529.51
#2018-03-23|1488.65
#2018-03-26|1528.88
#2018-03-27|1499.76
#2018-03-28|1484.89
#2018-03-29|1514.67
#2018-03-30| .
#2018-04-02|1471.80
#2018-04-03|1492.75
#2018-04-04|1496.17
#2018-04-05|1502.27
#2018-04-06|1457.95
#2018-04-09|1465.14
#2018-04-10|1497.53
#2018-04-11|1490.79
#2018-04-12|1506.46
#2018-04-13|1503.92
#2018-04-16|1513.29
#2018-04-17|1530.23
#2018-04-18|1544.40
#2018-04-19|1528.21
#2018-04-20|1520.85
#2018-04-23|1510.04
#2018-04-24|1470.26
#2018-04-25|1460.34
#2018-04-26|1454.32
#2018-04-27|1444.76
#2018-04-30|1428.27
#2018-05-01|1444.19
#2018-05-02|1436.74
#2018-05-03|1438.26
#2018-05-04|1455.64
#2018-05-07|1464.59
#2018-05-08|1473.28
#2018-05-09|1491.40
#2018-05-10|1507.10
#2018-05-11|1510.35
#2018-05-14|1511.84
#2018-05-15|1493.48
#2018-05-16|1497.41
#2018-05-17|1501.92
#2018-05-18|1498.89
#2018-05-21|1516.55
#2018-05-22|1507.70
#2018-05-23|1504.98
#2018-05-24|1506.75
#2018-05-25|1497.55
#2018-05-28| .
#2018-05-29|1481.30
#2018-05-30|1492.19
#2018-05-31|1477.91
#2018-06-01|1499.28
#2018-06-04|1506.06
#2018-06-05|1522.25
#2018-06-06|1540.16
#2018-06-07|1538.19
#2018-06-08|1540.65
#2018-06-11|1540.86
#2018-06-12|1544.21
#2018-06-13|1537.02
#2018-06-14|1542.67
#2018-06-15|1538.53
#2018-06-18|1529.25
#2018-06-19|1504.09
#2018-06-20|1504.01
#2018-06-21|1487.63
#2018-06-22|1489.15
#2018-06-25|1461.33
#2018-06-26|1465.25
#2018-06-27|1446.76
#2018-06-28|1445.28
#2018-06-29|1457.30
#2018-07-02|1458.63
#2018-07-03|1452.57
#2018-07-04| .
#2018-07-05|1469.11
#2018-07-06|1474.34
#2018-07-09|1499.09
#2018-07-10|1506.91
#2018-07-11|1472.95
#2018-07-12|1495.27
#2018-07-13|1498.05
#2018-07-16|1485.82
#2018-07-17|1496.40
#2018-07-18|1502.80
#2018-07-19|1505.33
#2018-07-20|1498.25
#2018-07-23|1487.31
#2018-07-24|1500.19
#2018-07-25|1524.97
#2018-07-26|1549.80
#2018-07-27|1532.26
#2018-07-30|1509.98
#2018-07-31|1525.17
#2018-08-01|1515.99
#2018-08-02|1532.09
#2018-08-03|1534.01
#2018-08-06|1538.78
#2018-08-07|1568.46
#2018-08-08|1556.00
#2018-08-09|1550.82
#2018-08-10|1542.42
#2018-08-13|1538.49
#2018-08-14|1552.38
#2018-08-15|1538.00
#2018-08-16|1549.01
#2018-08-17|1555.09
#2018-08-20|1563.15
#2018-08-21|1576.28
#2018-08-22|1567.09
#2018-08-23|1562.84
#2018-08-24|1567.00
#2018-08-27|1584.18
#2018-08-28|1589.61
#2018-08-29|1592.10
#2018-08-30|1585.47
#2018-08-31|1592.05
#2018-09-03| .
#2018-09-04|1584.78
#2018-09-05|1591.10
#2018-09-06|1584.46
#2018-09-07|1584.55
#2018-09-10|1599.38
#2018-09-11|1599.26
#2018-09-12|1602.56
#2018-09-13|1620.13
#2018-09-14|1620.64
#2018-09-17|1613.34
#2018-09-18|1613.36
#2018-09-19|1614.27
#2018-09-20|1628.67
#2018-09-21|1625.63
#2018-09-24|1609.26
#2018-09-25|1600.37
#2018-09-26|1587.36
#2018-09-27|1586.39
#2018-09-28|1586.98
#2018-10-01|1591.65
#2018-10-02|1589.69
#2018-10-03|1595.04
#2018-10-04|1575.77
#2018-10-05|1548.75
#2018-10-08|1534.27
#2018-10-09|1518.79
#2018-10-10|1462.59
#2018-10-11|1428.26
#2018-10-12|1450.31
#2018-10-15|1444.68
#2018-10-16|1487.06
#2018-10-17|1483.61
#2018-10-18|1454.29
#2018-10-19|1435.86
#2018-10-22|1433.81
#2018-10-23|1406.33
#2018-10-24|1357.40
#2018-10-25|1383.94
#2018-10-26|1388.61
#2018-10-29|1373.40
#2018-10-30|1410.44
#2018-10-31|1419.53
#2018-11-01|1454.52
#2018-11-02|1458.63
#2018-11-05|1460.39
#2018-11-06|1469.98
#2018-11-07|1492.63
#2018-11-08|1491.70
#2018-11-09|1474.89
#2018-11-12|1431.67
#2018-11-13|1431.36
#2018-11-14|1421.70
#2018-11-15|1451.04
#2018-11-16|1461.31
#2018-11-19|1422.18
#2018-11-20|1411.91
#2018-11-21|1426.52
#2018-11-22| .
#2018-11-23|1421.00
#2018-11-26|1437.69
#2018-11-27|1430.58
#2018-11-28|1470.05
#2018-11-29|1468.77
#2018-11-30|1483.20
#2018-12-03|1515.03
#2018-12-04|1449.56
#2018-12-05| .
#2018-12-06|1436.63
#2018-12-07|1403.75
#2018-12-10|1406.69
#2018-12-11|1401.40
#2018-12-12|1413.06
#2018-12-13|1398.27
#2018-12-14|1378.36
#2018-12-17|1346.66
#2018-12-18|1349.53
#2018-12-19|1328.64
#2018-12-20|1302.80
#2018-12-21|1281.54
#2018-12-24|1250.22
#2018-12-25| .
#2018-12-26|1312.01
#2018-12-27|1334.55
#2018-12-28|1330.29
#2018-12-31|1349.19
#2019-01-01| .
#2019-01-02|1339.37
#2019-01-03|1284.25
#2019-01-04|1327.63
#2019-01-07|1344.83
#2019-01-08|1362.20
#2019-01-09|1384.56
#2019-01-10|1404.42
#2019-01-11|1406.23
#2019-01-14|1397.70
#2019-01-15|1400.53
#2019-01-16|1405.81
#2019-01-17|1421.60
#2019-01-18|1448.87
#2019-01-21| .
#2019-01-22|1418.37
#2019-01-23|1413.64
#2019-01-24|1438.14
#2019-01-25|1459.37
#2019-01-28|1445.51
#2019-01-29|1452.66
#2019-01-30|1478.48
#2019-01-31|1483.41
#2019-02-01|1499.97
#2019-02-04|1507.13
#2019-02-05|1520.88
#2019-02-06|1531.30
#2019-02-07|1515.97
#2019-02-08|1523.21
#2019-02-11|1529.08
#2019-02-12|1556.48
#2019-02-13|1563.81
#2019-02-14|1553.47
#2019-02-15|1579.55
#2019-02-18| .
#2019-02-19|1575.10
#2019-02-20|1586.86
#2019-02-21|1583.43
#2019-02-22|1605.29
#2019-02-25|1617.58
#2019-02-26|1606.59
#2019-02-27|1612.21
#2019-02-28|1605.93
#2019-03-01|1622.70
#2019-03-04|1613.18
#2019-03-05|1608.28
#2019-03-06|1596.23
#2019-03-07|1585.23
#2019-03-08|1576.73
#2019-03-11|1602.61
#2019-03-12|1604.99
#2019-03-13|1615.81
#2019-03-14|1613.14
#2019-03-15|1622.60
#2019-03-18|1630.07
#2019-03-19|1631.86
#2019-03-20|1622.98
#2019-03-21|1649.28
#2019-03-22|1595.91
#2019-03-25|1595.90
#2019-03-26|1613.55
#2019-03-27|1601.40
#2019-03-28|1612.02
#2019-03-29|1628.20
#2019-04-01|1665.07
#2019-04-02|1667.44
#2019-04-03|1682.96
#2019-04-04|1681.34
#2019-04-05|1690.93
#2019-04-08|1698.90
#2019-04-09|1682.49
#2019-04-10|1692.44
#2019-04-11|1701.31
#2019-04-12|1716.84
#2019-04-15|1712.60
#2019-04-16|1708.69
#2019-04-17|1697.01
#2019-04-18|1707.86
#2019-04-19| .
#2019-04-22|1703.41
#2019-04-23|1707.73
#2019-04-24|1712.92
#2019-04-25|1692.53
#2019-04-26|1699.81
#2019-04-29|1695.53
#2019-04-30|1699.52
#2019-05-01|1676.80
#2019-05-02|1681.85
#2019-05-03|1704.73
#2019-05-06|1687.67
#2019-05-07|1650.10
#2019-05-08|1639.50
#2019-05-09|1636.11
#2019-05-10|1636.91
#2019-05-13|1578.09
#2019-05-14|1599.39
#2019-05-15|1592.32
#2019-05-16|1606.63
#2019-05-17|1581.01
#2019-05-20|1554.22
#2019-05-21|1575.23
#2019-05-22|1565.30
#2019-05-23|1539.54
#2019-05-24|1541.67
#2019-05-27| .
#2019-05-28|1526.00
#2019-05-29|1517.02
#2019-05-30|1530.34
#2019-05-31|1504.70
#2019-06-03|1511.42
#2019-06-04|1552.63
#2019-06-05|1571.53
#2019-06-06|1580.78
#2019-06-07|1605.95
#2019-06-10|1626.88
#2019-06-11|1622.32
#2019-06-12|1617.58
#2019-06-13|1623.94
#2019-06-14|1605.94
#2019-06-17|1602.75
#2019-06-18|1637.54
#2019-06-19|1646.38
#2019-06-20|1672.06
#2019-06-21|1665.48
#2019-06-24|1663.55
#2019-06-25|1655.24
#2019-06-26|1664.73
#2019-06-27|1677.11
#2019-06-28|1697.90
#2019-07-01|1719.11
#2019-07-02|1709.38
#2019-07-03|1722.51
#2019-07-04| .
#2019-07-05|1708.08
#2019-07-08|1684.82
#2019-07-09|1684.34
#2019-07-10|1677.89
#2019-07-11|1668.03
#2019-07-12|1689.05
#2019-07-15|1681.23
#2019-07-16|1673.68
#2019-07-17|1651.55
#2019-07-18|1649.11
#2019-07-19|1645.40
#2019-07-22|1651.05
#2019-07-23|1674.93
#2019-07-24|1679.31
#2019-07-25|1666.12
#2019-07-26|1666.71
#2019-07-29|1663.60
#2019-07-30|1676.08
#2019-07-31|1642.86
#2019-08-01|1616.22
#2019-08-02|1586.05
#2019-08-05|1537.20
#2019-08-06|1566.77
#2019-08-07|1562.05
#2019-08-08|1596.00
#2019-08-09|1570.82
#2019-08-12|1544.97
#2019-08-13|1572.56
#2019-08-14|1519.40
#2019-08-15|1523.32
#2019-08-16|1558.77
#2019-08-19|1580.16
#2019-08-20|1563.24
#2019-08-21|1579.29
#2019-08-22|1583.46
#2019-08-23|1538.46
#2019-08-26|1540.54
#2019-08-27|1541.39
#2019-08-28|1551.95
#2019-08-29|1587.25
#2019-08-30|1590.34
#2019-09-02| .
#2019-09-03|1560.92
#2019-09-04|1588.23
#2019-09-05|1641.79
#2019-09-06|1644.39
#2019-09-09|1640.92
#2019-09-10|1648.82
#2019-09-11|1670.73
#2019-09-12|1677.49
#2019-09-13|1688.31
#2019-09-16|1678.89
#2019-09-17|1676.24
#2019-09-18|1674.31
#2019-09-19|1671.14
#2019-09-20|1662.43
#2019-09-23|1661.62
#2019-09-24|1644.36
#2019-09-25|1660.77
#2019-09-26|1659.88
#2019-09-27|1661.48
#2019-09-30|1673.12
#2019-10-01|1636.99
#2019-10-02|1603.55
#2019-10-03|1619.03
#2019-10-04|1642.49
#2019-10-07|1625.41
#2019-10-08|1577.96
#2019-10-09|1598.19
#2019-10-10|1609.66
#2019-10-11|1638.94
#2019-10-14|1634.24
#2019-10-15|1654.61
#2019-10-16|1646.46
#2019-10-17|1662.13
#2019-10-18|1663.31
#2019-10-21|1681.52
#2019-10-22|1678.42
#2019-10-23|1684.29
#2019-10-24|1685.77
#2019-10-25|1696.68
#2019-10-28|1708.70
#2019-10-29|1713.37
#2019-10-30|1704.19
#2019-10-31|1698.02
#2019-11-01|1730.28
#2019-11-04|1754.72
#2019-11-05|1756.12
#2019-11-06|1747.74
#2019-11-07|1748.50
#2019-11-08|1749.25
#2019-11-11|1744.62
#2019-11-12|1747.93
#2019-11-13|1749.19
#2019-11-14|1743.67
#2019-11-15|1760.95
#2019-11-18|1745.72
#2019-11-19|1763.19
#2019-11-20|1754.41
#2019-11-21|1751.49
#2019-11-22|1752.13
#2019-11-25|1777.27
#2019-11-26|1783.65
#2019-11-27|1794.20
#2019-11-28|1794.20
#2019-11-29|1778.62
#2019-12-02|1760.71
#2019-12-03|1744.54
#2019-12-04|1761.49
#2019-12-05|1764.46
#2019-12-06|1785.97
#2019-12-09|1777.78
#2019-12-10|1779.01
#2019-12-11|1797.47
#2019-12-12|1824.12
#2019-12-13|1815.53
#2019-12-16|1824.00
#2019-12-17|1824.10
#2019-12-18|1814.67
#2019-12-19|1825.04
#2019-12-20|1829.29
#2019-12-23|1834.86
#2019-12-24|1829.84
#2019-12-25| .
#2019-12-26|1838.66
#2019-12-27|1838.67
#2019-12-30|1833.57
#2019-12-31|1834.38
#2020-01-01| .
#2020-01-02|1859.13
#2020-01-03|1835.99
#2020-01-06|1832.15
#2020-01-07|1842.43
#2020-01-08|1845.88
#2020-01-09|1857.73
#2020-01-10|1852.09
#2020-01-13|1864.10
#2020-01-14|1869.10
#2020-01-15|1863.38
#2020-01-16|1885.83
#2020-01-17|1894.20
#2020-01-20| .
#2020-01-21|1885.46
#2020-01-22|1882.95
#2020-01-23|1885.57
#2020-01-24|1864.99
#2020-01-27|1816.88
#2020-01-28|1835.56
#2020-01-29|1824.06
#2020-01-30|1808.09
#2020-01-31|1761.24
#2020-02-03|1776.14
#2020-02-04|1805.23
#2020-02-05|1829.39
#2020-02-06|1819.15
#2020-02-07|1794.20
#2020-02-10|1801.91
#2020-02-11|1812.75
#2020-02-12|1835.30
#2020-02-13|1816.00
#2020-02-14|1815.08
#2020-02-17| .
#2020-02-18|1787.37
#2020-02-19|1800.56
#2020-02-20|1797.38
#2020-02-21|1781.52
#2020-02-24|1710.95
#2020-02-25|1665.24
#2020-02-26|1661.74
#2020-02-27|1611.73
#2020-02-28|1607.12
#2020-03-02|1664.23
#2020-03-03|1623.22
#2020-03-04|1689.51
#2020-03-05|1630.64
#2020-03-06|1599.89
#2020-03-09|1443.94
#2020-03-10|1526.67
#2020-03-11|1438.58
#2020-03-12|1300.93
#2020-03-13|1405.26
#2020-03-16|1257.85
#2020-03-17|1333.06
#2020-03-18|1240.78
#2020-03-19|1280.87
#2020-03-20|1241.65
#2020-03-23|1166.04
#2020-03-24|1290.16
#2020-03-25|1318.79
#2020-03-26|1389.71
#2020-03-27|1325.30
#2020-03-30|1370.06
#2020-03-31|1351.56
#2020-04-01|1288.35
#2020-04-02|1315.01
#2020-04-03|1289.69
#2020-04-06|1393.69
#2020-04-07|1395.46
#2020-04-08|1445.64
#2020-04-09|1459.95
#2020-04-10|1459.95
#2020-04-13|1430.50
#2020-04-14|1458.47
#2020-04-15|1410.42
#2020-04-16|1413.42
#2020-04-17|1463.51
#2020-04-20|1442.64
#2020-04-21|1393.72
#2020-04-22|1437.21
#2020-04-23|1448.06
#2020-04-24|1467.01
#2020-04-27|1508.92
#2020-04-28|1529.91
#2020-04-29|1590.80
#2020-04-30|1544.57
#2020-05-01|1489.83
#2020-05-04|1485.48
#2020-05-05|1518.14
#2020-05-06|1529.88
#2020-05-07|1554.25
#2020-05-08|1584.08
#2020-05-11|1579.24
#2020-05-12|1530.40
#2020-05-13|1494.68
#2020-05-14|1517.65
#2020-05-15|1516.49
#2020-05-18|1590.54
#2020-05-19|1581.70
#2020-05-20|1614.29
#2020-05-21|1595.86
#2020-05-22|1610.44
#2020-05-25|1610.44
#2020-05-26|1661.96
#2020-05-27|1700.06
#2020-05-28|1694.09
#2020-05-29|1699.56
#2020-06-01|1712.01
#2020-06-02|1730.73
#2020-06-03|1771.62
#2020-06-04|1765.10
#2020-06-05|1824.51
#2020-06-08|1823.71
#2020-06-09|1783.79
#2020-06-10|1763.49
#2020-06-11|1656.14
#2020-06-12|1664.79
#2020-06-15|1687.50
#2020-06-16|1717.73
#2020-06-17|1714.59
#2020-06-18|1706.08
#2020-06-19|1705.07
#2020-06-22|1708.46
#2020-06-23|1711.60
#2020-06-24|1655.58
#2020-06-25|1672.16
#2020-06-26|1646.39
#2020-06-29|1672.56
#2020-06-30|1696.78
#2020-07-01|1678.33
#2020-07-02|1693.50
#2020-07-03| .
#2020-07-06|1719.31
#2020-07-07|1693.50
#2020-07-08|1699.06
#2020-07-09|1692.35
#2020-07-10|1686.75
#2020-07-13|1685.28
#2020-07-14|1726.69
#2020-07-15|1772.14
#2020-07-16|1769.74
#2020-07-17|1787.24
#2020-07-20|1787.47
#2020-07-21|1798.01
#2020-07-22|1809.88
#2020-07-23|1818.01
#2020-07-24|1791.79
#2020-07-27|1826.84
#2020-07-28|1795.54
#2020-07-29|1833.28
#2020-07-30|1823.08
#2020-07-31|1830.18
#2020-08-03|1850.70
#2020-08-04|1846.34
#2020-08-05|1871.82
#2020-08-06|1871.27
#2020-08-07|1877.86
#2020-08-10|1886.15
#2020-08-11|1893.54
#2020-08-12|1923.81
#2020-08-13|1931.11
#2020-08-14|1915.41
#2020-08-17|1915.56
#2020-08-18|1903.02
#2020-08-19|1902.44
#2020-08-20|1881.83
#2020-08-21|1880.18
#2020-08-24|1893.55
#2020-08-25|1901.63
#2020-08-26|1914.18
#2020-08-27|1895.80
#2020-08-28|1919.79
#2020-08-31|1913.14
#2020-09-01|1931.78
#2020-09-02|1971.39
#2020-09-03|1894.38
#2020-09-04|1875.32
#2020-09-07| .
#2020-09-08|1819.87
#2020-09-09|1855.72
#2020-09-10|1830.78
#2020-09-11|1845.92
#2020-09-14|1865.03
#2020-09-15|1888.10
#2020-09-16|1892.43
#2020-09-17|1888.59
#2020-09-18|1861.02
#2020-09-21|1802.25
#2020-09-22|1818.81
#2020-09-23|1784.13
#2020-09-24|1796.64
#2020-09-25|1808.20
#2020-09-28|1839.03
#2020-09-29|1836.42
#2020-09-30|1834.65
#2020-10-01|1827.78
#2020-10-02|1846.41
#2020-10-05|1895.19
#2020-10-06|1888.93
#2020-10-07|1926.69
#2020-10-08|1946.22
#2020-10-09|1961.56
#2020-10-12|1971.57
#2020-10-13|1954.82
#2020-10-14|1957.24
#2020-10-15|1969.67
#2020-10-16|1983.67
#2020-10-19|1966.16
#2020-10-20|1974.52
#2020-10-21|1965.19
#2020-10-22|1986.90
#2020-10-23|1996.24
#2020-10-26|1949.21
#2020-10-27|1935.07
#2020-10-28|1879.08
#2020-10-29|1890.76
#2020-10-30|1886.44
#2020-11-02|1950.07
#2020-11-03|2003.76
#2020-11-04|1966.05
#2020-11-05|2028.46
#2020-11-06|2047.09
#2020-11-09|2111.96
#2020-11-10|2109.71
#2020-11-11|2095.20
#2020-11-12|2071.84
#2020-11-13|2115.04
#2020-11-16|2150.30
#2020-11-17|2126.54
#2020-11-18|2123.29
#2020-11-19|2138.82
#2020-11-20|2125.05
#2020-11-23|2147.23
#2020-11-24|2192.18
#2020-11-25|2170.68
#2020-11-26|2170.68
#2020-11-27|2173.63
#2020-11-30|2168.75
#2020-12-01|2165.59
#2020-12-02|2148.83
#2020-12-03|2145.15
#2020-12-04|2191.39
#2020-12-07|2177.63
#2020-12-08|2208.15
#2020-12-09|2207.69
#2020-12-10|2197.61
#2020-12-11|2206.70
#2020-12-14|2187.14
#2020-12-15|2221.27
#2020-12-16|2200.59
#2020-12-17|2221.95
#2020-12-18|2222.34
#2020-12-21|2221.53
#2020-12-22|2210.35
#2020-12-23|2224.90
#2020-12-24|2228.95
#2020-12-25|2228.95
#2020-12-28|2234.03
#2020-12-29|2214.91
#2020-12-30|2232.76
#2020-12-31|2245.78
#2021-01-01|2245.78
#2021-01-04|2225.27
#2021-01-05|2253.80
#2021-01-06|2330.26
#2021-01-07|2372.21
#2021-01-08|2379.40
#2021-01-11|2395.01
#2021-01-12|2398.52
#2021-01-13|2375.36
#2021-01-14|2378.65
#2021-01-15|2354.04
#2021-01-18|2354.04
#2021-01-19|2367.31
#2021-01-20|2392.95
#2021-01-21|2383.21
#2021-01-22|2375.60
#2021-01-25|2353.25
#2021-01-26|2310.42
#2021-01-27|2264.77
#2021-01-28|2288.87
#2021-01-29|2258.30
#2021-02-01|2294.18
#2021-02-02|2340.07
#2021-02-03|2323.54
#2021-02-04|2334.50
#2021-02-05|2349.81
#2021-02-08|2388.76
#2021-02-09|2389.78
#2021-02-10|2389.23
#2021-02-11|2415.36
#2021-02-12|2439.96
#2021-02-15|2439.96
#2021-02-16|2422.99
#2021-02-17|2410.51
#2021-02-18|2394.59
#2021-02-19|2421.17
#2021-02-22|2406.53
#2021-02-23|2409.24
#2021-02-24|2447.04
#2021-02-25|2402.62
#2021-02-26|2394.67
#2021-03-01|2460.19
#2021-03-02|2436.47
#2021-03-03|2418.54
#2021-03-04|2371.77
#2021-03-05|2419.39
#2021-03-08|2422.95
#2021-03-09|2419.15
#2021-03-10|2448.12
#2021-03-11|2462.07
#2021-03-12|2468.80
#2021-03-15|2489.76
#2021-03-16|2455.19
#2021-03-17|2469.74
#2021-03-18|2455.72
#2021-03-19|2436.67
#2021-03-22|2452.64
#2021-03-23|2402.40
#2021-03-24|2416.78
#2021-03-25|2441.42
#2021-03-26|2511.50
#2021-03-29|2504.84
#2021-03-30|2507.08
#2021-03-31|2509.52
#2021-04-01|2531.99
#2021-04-02|2531.99
#2021-04-05|2572.10
#2021-04-06|2567.67
#2021-04-07|2539.82
#2021-04-08|2556.05
#2021-04-09|2583.13
#2021-04-12|2587.19
#2021-04-13|2567.08
#2021-04-14|2561.52
#2021-04-15|2592.84
#2021-04-16|2607.24
#2021-04-19|2594.58
#2021-04-20|2567.57
#2021-04-21|2605.31
#2021-04-22|2600.20
#2021-04-23|2637.19
#2021-04-26|2635.06
#2021-04-27|2644.85
#2021-04-28|2634.23
#2021-04-29|2650.55
#2021-04-30|2603.87
#2021-05-03|2600.71
#2021-05-04|2598.04
#2021-05-05|2616.37
#2021-05-06|2628.19
#2021-05-07|2655.68
#2021-05-10|2640.08
#2021-05-11|2613.68
#2021-05-12|2542.43
#2021-05-13|2589.77
#2021-05-14|2629.85
#2021-05-17|2616.89
#2021-05-18|2577.05
#2021-05-19|2566.34
#2021-05-20|2593.42
#2021-05-21|2597.14
#2021-05-24|2615.61
#2021-05-25|2614.92
#2021-05-26|2621.54
#2021-05-27|2642.35
#2021-05-28|2651.49
#2021-05-31|2651.49
#2021-06-01|2668.82
#2021-06-02|2665.95
#2021-06-03|2665.30
#2021-06-04|2691.42
#2021-06-07|2667.52
#2021-06-08|2684.95
#2021-06-09|2674.38
#2021-06-10|2687.82
#2021-06-11|2690.19
#2021-06-14|2690.11
#2021-06-15|2706.54
#2021-06-16|2693.41
#2021-06-17|2648.60
#2021-06-18|2610.43
#2021-06-21|2668.00
#2021-06-22|2679.16
#2021-06-23|2671.48
#2021-06-24|2688.96
#2021-06-25|2697.03
#2021-06-28|2710.01
#2021-06-29|2722.88
#2021-06-30|2729.06
#2021-07-01|2735.43
#2021-07-02|2747.42
#2021-07-05|2747.42
#2021-07-06|2734.10
#2021-07-07|2769.34
#2021-07-08|2736.52
#2021-07-09|2780.66
#2021-07-12|2795.74
#2021-07-13|2771.48
#2021-07-14|2773.52
#2021-07-15|2772.66
#2021-07-16|2756.73
#2021-07-19|2701.37
#2021-07-20|2772.90
#2021-07-21|2797.13
#2021-07-22|2791.48
#2021-07-23|2822.76
#2021-07-26|2813.74
#2021-07-27|2801.59
#2021-07-28|2817.06
#2021-07-29|2855.85
#2021-07-30|2867.76
#2021-08-02|2854.62
#2021-08-03|2884.44
#2021-08-04|2877.56
#2021-08-05|2897.62
#2021-08-06|2894.62
#2021-08-09|2886.42
#2021-08-10|2902.43
#2021-08-11|2912.42
#2021-08-12|2914.59
#2021-08-13|2919.10
#2021-08-16|2936.41
#2021-08-17|2905.55
#2021-08-18|2881.29
#2021-08-19|2888.75
#2021-08-20|2905.48
#2021-08-23|2927.63
#2021-08-24|2947.48
#2021-08-25|2971.92
#2021-08-26|2963.68
#2021-08-27|2986.81
#2021-08-30|3002.29
#2021-08-31|2991.78
#2021-09-01|2969.49
#2021-09-02|3000.47
#2021-09-03|2993.85
#2021-09-06|2993.85
#2021-09-07|2955.35
#2021-09-08|2960.58
#2021-09-09|2937.99
#2021-09-10|2930.62
#2021-09-13|2905.12
#2021-09-14|2895.93
#2021-09-15|2926.37
#2021-09-16|2915.47
#2021-09-17|2872.78
#2021-09-20|2821.25
#2021-09-21|2806.28
#2021-09-22|2838.42
#2021-09-23|2874.94
#2021-09-24|2864.38
#2021-09-27|2835.58
#2021-09-28|2768.03
#2021-09-29|2763.88
#2021-09-30|2708.86
#2021-10-01|2728.71
#2021-10-04|2689.86
#2021-10-05|2720.65
#2021-10-06|2713.76
#2021-10-07|2741.90
#2021-10-08|2714.23
#2021-10-11|2680.43
#2021-10-12|2666.91
#2021-10-13|2680.53
#2021-10-14|2757.31
#2021-10-15|2777.73
#2021-10-18|2798.59
#2021-10-19|2816.77
#2021-10-20|2832.64
#2021-10-21|2844.46
#2021-10-22|2847.58
#2021-10-25|2852.07
#2021-10-26|2839.92
#2021-10-27|2818.77
#2021-10-28|2862.93
#2021-10-29|2868.55
#2021-11-01|2878.30
#2021-11-02|2947.62
#2021-11-03|2908.18
#2021-11-04|2940.07
#2021-11-05|2943.00
#2021-11-08|2951.36
#2021-11-09|2962.73
#2021-11-10|2941.49
#2021-11-11|2938.99
#2021-11-12|2972.62
#2021-11-15|2963.42
#2021-11-16|2996.61
#2021-11-17|2986.67
#2021-11-18|2988.49
#2021-11-19|2987.90
#2021-11-22|2969.36
#2021-11-23|2966.23
#2021-11-24|2966.56
#2021-11-25|2966.56
#2021-11-26|2889.09
#2021-11-29|2927.29
#2021-11-30|2844.87
#2021-12-01|2821.51
#2021-12-02|2897.05
#2021-12-03|2888.28
#2021-12-06|2904.07
#2021-12-07|2963.23
#2021-12-08|2972.82
#2021-12-09|2948.83
#2021-12-10|2967.17
#2021-12-13|2960.61
#2021-12-14|2910.40
#2021-12-15|2963.32
#2021-12-16|2947.37
#2021-12-17|2896.44
#2021-12-20|2850.84
#2021-12-21|2903.48
#2021-12-22|2915.10
#2021-12-23|2939.25
#2021-12-24|2939.25
#2021-12-27|3002.73
#2021-12-28|3008.31
#2021-12-29|3022.71
#2021-12-30|3011.75
#2021-12-31|3018.91
#2022-01-03|2972.06
#2022-01-04|2997.86
#2022-01-05|2929.31
#2022-01-06|2941.32
#2022-01-07|2885.81
#2022-01-10|2874.10
#2022-01-11|2910.80
#2022-01-12|2916.27
#2022-01-13|2878.48
#2022-01-14|2858.10
#2022-01-17|2858.10
#2022-01-18|2803.01
#2022-01-19|2776.71
#2022-01-20|2737.84
#2022-01-21|2722.42
#2022-01-24|2741.32
#2022-01-25|2667.22
#2022-01-26|2647.44
#2022-01-27|2606.01
#2022-01-28|2644.67
#2022-01-31|2699.65
#2022-02-01|2710.34
#2022-02-02|2742.37
#2022-02-03|2668.83
#2022-02-04|2642.34
#2022-02-07|2638.82
#2022-02-08|2661.35
#2022-02-09|2719.03
#2022-02-10|2655.13
#2022-02-11|2577.30
#2022-02-14|2566.06
#2022-02-15|2608.05
#2022-02-16|2614.82
#2022-02-17|2555.54
#2022-02-18|2548.19
#2022-02-21|2548.19
#2022-02-22|2530.20
#2022-02-23|2471.93
#2022-02-24|2512.97
#2022-02-25|2569.90
#2022-02-28|2551.32
#2022-03-01|2494.21
#2022-03-02|2559.75
#2022-03-03|2555.06
#2022-03-04|2515.73
#2022-03-07|2453.19
#2022-03-08|2458.97
#2022-03-09|2529.27
#2022-03-10|2486.25
#2022-03-11|2454.13
#2022-03-14|2440.67
#2022-03-15|2486.03
#2022-03-16|2552.37
#2022-03-17|2589.66
#2022-03-18|2629.84
#2022-03-21|2625.83
#2022-03-22|2627.27
#2022-03-23|2580.42
#2022-03-24|2608.56
#2022-03-25|2625.91
#2022-03-28|2625.88
#2022-03-29|2677.01
#2022-03-30|2646.25
#2022-03-31|2598.31
#2022-04-01|2613.07
#2022-04-04|2621.70
#2022-04-05|2582.17
#2022-04-06|2553.50
#2022-04-07|2562.28
#2022-04-08|2543.16
#2022-04-11|2501.26
#2022-04-12|2475.95
#2022-04-13|2501.64
#2022-04-14|2462.93
#2022-04-15|2462.93
#2022-04-18|2465.00
#2022-04-19|2525.48
#2022-04-20|2566.16
#2022-04-21|2546.22
#2022-04-22|2469.15
#2022-04-25|2476.49
#2022-04-26|2401.91
#2022-04-27|2416.59
#2022-04-28|2467.66
#2022-04-29|2400.37
#2022-05-02|2418.04
#2022-05-03|2407.12
#2022-05-04|2449.00
#2022-05-05|2354.23
#2022-05-06|2328.27
#2022-05-09|2246.02
#2022-05-10|2234.40
#2022-05-11|2194.78
#2022-05-12|2214.64
#2022-05-13|2268.21
#2022-05-16|2249.51
#2022-05-17|2299.80
#2022-05-18|2222.44
#2022-05-19|2229.43
#2022-05-20|2228.34
#2022-05-23|2255.81
#2022-05-24|2225.16
#2022-05-25|2225.17
#2022-05-26|2283.35
#2022-05-27|2348.84
#2022-05-30|2348.84
#2022-05-31|2334.77
#2022-06-01|2317.50
#2022-06-02|2386.62
#2022-06-03|2363.16
#2022-06-06|2368.42
#2022-06-07|2394.94
#2022-06-08|2356.92
#2022-06-09|2310.57
#2022-06-10|2241.43
#2022-06-13|2163.24
#2022-06-14|2155.26
#2022-06-15|2178.99
#2022-06-16|2075.23
#2022-06-17|2056.60
#2022-06-20|2056.60
#2022-06-21|2084.48
#2022-06-22|2079.44
#2022-06-23|2093.03
#2022-06-24|2167.04
#2022-06-27|2168.65
#2022-06-28|2136.78
#2022-06-29|2130.60
#2022-06-30|2120.20
#2022-07-01|2135.10
#2022-07-04|2135.10
#2022-07-05|2137.34
#2022-07-06|2141.15
#2022-07-07|2174.65
#2022-07-08|2161.44
#2022-07-11|2151.69
#2022-07-12|2125.11
#2022-07-13|2117.55
#2022-07-14|2095.67
#2022-07-15|2144.65
#2022-07-18|2117.07
#2022-07-19|2204.69
#2022-07-20|2229.69
#2022-07-21|2283.66
#2022-07-22|2268.66
#2022-07-25|2275.50
#2022-07-26|2279.77
#2022-07-27|2339.99
#2022-07-28|2395.22
#2022-07-29|2448.50
#2022-08-01|2443.39
#2022-08-02|2413.74
#2022-08-03|2433.95
#2022-08-04|2440.65
#2022-08-05|2441.37
#2022-08-08|2434.41
#2022-08-09|2383.69
#2022-08-10|2439.67
#2022-08-11|2452.42
#2022-08-12|2499.68
#2022-08-15|2505.28
#2022-08-16|2511.16
#2022-08-17|2488.32
#2022-08-18|2515.36
#2022-08-19|2467.52
#2022-08-22|2397.54
#2022-08-23|2391.19
#2022-08-24|2401.36
#2022-08-25|2441.88
#2022-08-26|2339.25
#2022-08-29|2328.92
#2022-08-30|2301.90
#2022-08-31|2284.61
#2022-09-01|2301.11
#2022-09-02|2273.64
#2022-09-05|2273.64
#2022-09-06|2277.59
#2022-09-07|2334.81
#2022-09-08|2361.54
#2022-09-09|2400.47
#2022-09-12|2422.22
#2022-09-13|2332.34
#2022-09-14|2328.53
#2022-09-15|2299.43
#2022-09-16|2247.43
#2022-09-19|2280.55
#2022-09-20|2244.38
#2022-09-21|2216.77
#2022-09-22|2171.50
#2022-09-23|2143.91
#2022-09-26|2119.46
#2022-09-27|2107.59
#2022-09-28|2158.56
#2022-09-29|2126.59
#2022-09-30|2109.37
#2022-10-03|2185.51
#2022-10-04|2265.10
#2022-10-05|2273.82
#2022-10-06|2258.44
#2022-10-07|2183.28
#2022-10-10|2174.33
#2022-10-11|2160.95
#2022-10-12|2144.34
#2022-10-13|2200.32
#2022-10-14|2136.96
#2022-10-17|2207.87
#2022-10-18|2249.27
#2022-10-19|2219.86
#2022-10-20|2176.62
#2022-10-21|2248.28
#2022-10-24|2281.58
#2022-10-25|2340.57
#2022-10-26|2358.78
#2022-10-27|2369.56
#2022-10-28|2426.28
#2022-10-31|2407.28
#2022-11-01|2404.12
#2022-11-02|2329.14
#2022-11-03|2347.41
#2022-11-04|2401.98
#2022-11-07|2439.30
#2022-11-08|2453.33
#2022-11-09|2420.46
#2022-11-10|2562.14
#2022-11-11|2579.81
#2022-11-14|2543.34
#2022-11-15|2570.08
#2022-11-16|2543.54
#2022-11-17|2519.54
#2022-11-18|2545.02
#2022-11-21|2543.98
#2022-11-22|2584.10
#2022-11-23|2592.18
#2022-11-24|2592.18
#2022-11-25|2598.48
#2022-11-28|2549.25
#2022-11-29|2536.50
#2022-11-30|2606.46
#2022-12-01|2621.01
#2022-12-02|2631.72
#2022-12-05|2584.34
#2022-12-06|2549.58
#2022-12-07|2553.21
#2022-12-08|2571.48
#2022-12-09|2549.91
#2022-12-12|2594.26
#2022-12-13|2627.23
#2022-12-14|2603.13
#2022-12-15|2519.76
#2022-12-16|2488.94
#2022-12-19|2472.59
#2022-12-20|2485.63
#2022-12-21|2534.22
#2022-12-22|2498.89
#2022-12-23|2506.23
#2022-12-26|2506.23
#2022-12-27|2519.74
#2022-12-28|2483.39
#2022-12-29|2535.00
#2022-12-30|2519.29
#2023-01-02|2519.29
#2023-01-03|2535.30
#2023-01-04|2550.76
#2023-01-05|2521.24
#2023-01-06|2580.80
#2023-01-09|2587.34
#2023-01-10|2617.84
#2023-01-11|2652.95
#2023-01-12|2654.11
#2023-01-13|2672.72
#2023-01-16|2672.72
#2023-01-17|2628.68
#2023-01-18|2586.00
#2023-01-19|2530.76
#2023-01-20|2577.32
#2023-01-23|2605.15
#2023-01-24|2609.25
#2023-01-25|2610.99
#2023-01-26|2627.59
#2023-01-27|2630.43
#2023-01-30|2598.25
#2023-01-31|2644.02
#2023-02-01|2658.75
#2023-02-02|2684.10
#2023-02-03|2684.48
#2023-02-06|2657.09
#2023-02-07|2674.15
#2023-02-08|2632.35
#2023-02-09|2620.10
#2023-02-10|2612.49
#2023-02-13|2652.58
#2023-02-14|2646.89
#2023-02-15|2677.01
#2023-02-16|2648.28
#2023-02-17|2641.84
#2023-02-20|2641.84
#2023-02-21|2561.10
#2023-02-22|2530.59
#2023-02-23|2542.85
#2023-02-24|2517.39
#2023-02-27|2528.24
#2023-02-28|2534.62
#2023-03-01|2531.37
#2023-03-02|2561.15
#2023-03-03|2606.65
#2023-03-06|2605.41
#2023-03-07|2563.29
#2023-03-08|2572.96
#2023-03-09|2530.16
#2023-03-10|2468.73
#2023-03-13|2450.87
#2023-03-14|2506.07
#2023-03-15|2418.83
#2023-03-16|2458.19
#2023-03-17|2410.72
#2023-03-20|2454.47
#2023-03-21|2492.97
#2023-03-22|2449.11
#2023-03-23|2443.30
#2023-03-24|2443.71
#2023-03-27|2456.60
#2023-03-28|2466.09
#2023-03-29|2502.27
#2023-03-30|2519.72
#2023-03-31|2565.71
#2023-04-03|2556.37
#2023-04-04|2479.14
#2023-04-05|2435.90
#2023-04-06|2426.32
#2023-04-07|2426.32
#2023-04-10|2453.88
#2023-04-11|2465.06
#2023-04-12|2473.26
#2023-04-13|2496.32
#2023-04-14|2492.50
#2023-04-17|2498.43
#2023-04-18|2495.36
#2023-04-19|2480.20
#2023-04-20|2462.30
#2023-04-21|2465.12
#2023-04-24|2467.57
#2023-04-25|2425.25
#2023-04-26|2393.86
#2023-04-27|2438.66
#2023-04-28|2455.09
#2023-05-01|2463.64
#2023-05-02|2447.70
#2023-05-03|2453.43
#2023-05-04|2432.16
#2023-05-05|2475.83
#2023-05-08|2469.49
#2023-05-09|2450.63
#2023-05-10|2441.54
#2023-05-11|2424.49
#2023-05-12|2437.42
#2023-05-15|2459.47
#2023-05-16|2415.69
#2023-05-17|2457.49
#2023-05-18|2488.25
#2023-05-19|2485.75
#2023-05-22|2493.32
#2023-05-23|2452.34
#2023-05-24|2400.09
#2023-05-25|2417.53
#2023-05-26|2464.15
#2023-05-29|2464.15
#2023-05-30|2452.85
#2023-05-31|2408.63
#2023-06-01|2436.93
#2023-06-02|2508.83
#2023-06-05|2486.51
#2023-06-06|2501.01
#2023-06-07|2544.20
#2023-06-08|2539.17
#2023-06-09|2537.17
#2023-06-12|2561.57
#2023-06-13|2601.70
#2023-06-14|2592.05
#2023-06-15|2637.08
#2023-06-16|2625.43
#2023-06-19|2625.43
#2023-06-20|2607.42
#2023-06-21|2618.98
#2023-06-22|2594.06
#2023-06-23|2577.42
#2023-06-26|2604.25
#2023-06-27|2643.39
#2023-06-28|2639.63
#2023-06-29|2666.98
#2023-06-30|2697.44
#2023-07-03|2687.19
#2023-07-04|2687.19
#2023-07-05|2660.54
#2023-07-06|2637.48
#2023-07-07|2643.84
#2023-07-10|2690.31
#2023-07-11|2706.61
#2023-07-12|2719.38
#2023-07-13|2728.00
#2023-07-14|2708.19
#2023-07-17|2722.43
#2023-07-18|2736.70
#2023-07-19|2740.10
#2023-07-20|2725.26
#2023-07-21|2724.65
#2023-07-24|2729.16
#2023-07-25|2721.09
#2023-07-26|2706.45
#2023-07-27|2691.08
#2023-07-28|2688.79
#2023-07-31|2694.74
#2023-08-01|2668.24
#2023-08-02|2632.33
#2023-08-03|2606.64
#2023-08-04|2593.91
#2023-08-07|2619.54
#2023-08-08|2606.84
#2023-08-09|2585.78
#2023-08-10|2575.28
#2023-08-11|2576.22
#2023-08-14|2586.16
#2023-08-15|2563.54
#2023-08-16|2543.73
#2023-08-17|2523.33
#2023-08-18|2504.12
#2023-08-21|2502.25
#2023-08-22|2503.19
#2023-08-23|2534.54
#2023-08-24|2510.48
#2023-08-25|2540.62
#2023-08-28|2562.81
#2023-08-29|2594.75
#2023-08-30|2598.22
#2023-08-31|2595.85
#2023-09-01|2612.80
#2023-09-04|2612.80
#2023-09-05|2556.15
#2023-09-06|2552.70
#2023-09-07|2524.56
#2023-09-08|2500.83
#2023-09-11|2500.82
#2023-09-12|2482.26
#2023-09-13|2470.30
#2023-09-14|2496.57
#2023-09-15|2488.15
#2023-09-18|2498.17
#2023-09-19|2488.19
#2023-09-20|2462.39
#2023-09-21|2416.62
#2023-09-22|2422.46
#2023-09-25|2435.91
#2023-09-26|2392.13
#2023-09-27|2412.51
#2023-09-28|2429.71
#2023-09-29|2421.96
#2023-10-02|2399.57
#2023-10-03|2378.65
#2023-10-04|2395.31
#2023-10-05|2363.99
#2023-10-06|2393.22
#2023-10-09|2404.93
#2023-10-10|2414.61
#2023-10-11|2431.32
#2023-10-12|2384.49
#2023-10-13|2341.73
#2023-10-16|2381.43
#2023-10-17|2376.62
#2023-10-18|2299.60
#2023-10-19|2278.03
#2023-10-20|2250.85
#2023-10-23|2234.01
#2023-10-24|2236.49
#2023-10-25|2198.76
#2023-10-26|2209.98
#2023-10-27|2197.25
#2023-10-30|2204.63
#2023-10-31|2222.39
#2023-11-01|2220.94
#2023-11-02|2241.99
#2023-11-03|2284.45
#2023-11-06|2262.10
#2023-11-07|2245.73
#2023-11-08|2244.70
#2023-11-09|2232.94
#2023-11-10|2271.62
#2023-11-13|2262.55
#2023-11-14|2332.57
#2023-11-15|2338.07
#2023-11-16|2332.76
#2023-11-17|2351.81
#2023-11-20|2348.49
#2023-11-21|2355.71
#2023-11-22|2367.35
#2023-11-23|2367.35
#2023-11-24|2377.18
#2023-11-27|2368.34
#2023-11-28|2355.63
#2023-11-29|2377.01
#2023-11-30|2396.22
#2023-12-01|2435.99
#2023-12-04|2432.37
#2023-12-05|2406.18
#2023-12-06|2420.62
#2023-12-07|2431.50
#2023-12-08|2449.65
#2023-12-11|2477.72
#2023-12-12|2478.47
#2023-12-13|2520.26
#2023-12-14|2622.19
#2023-12-15|2595.79
#2023-12-18|2601.84
#2023-12-19|2622.55
#2023-12-20|2590.12
#2023-12-21|2629.12
#2023-12-22|2648.73
#2023-12-25|2648.73
#2023-12-26|2673.86
#2023-12-27|2678.04
#2023-12-28|2677.54
#2023-12-29|2669.14
#2024-01-01|2669.14
#2024-01-02|2637.03
#2024-01-03|2573.28
#2024-01-04|2578.21
#2024-01-05|2576.14
#2024-01-08|2604.63
#2024-01-09|2588.90
#2024-01-10|2596.51
#2024-01-11|2597.61
#2024-01-12|2584.51
#2024-01-15|2584.51
#2024-01-16|2546.74
#2024-01-17|2525.23
#2024-01-18|2560.79
#2024-01-19|2581.97
#2024-01-22|2612.51
#2024-01-23|2616.77
#2024-01-24|2580.77
#2024-01-25|2608.55
#2024-01-26|2600.65
#2024-01-29|2627.47
#2024-01-30|2627.08
#2024-01-31|2524.88
#2024-02-01|2582.32
#2024-02-02|2600.81
#2024-02-05|2572.15
#2024-02-06|2587.70
#2024-02-07|2653.72
#2024-02-08|2672.89
#2024-02-09|2692.82
#2024-02-12|2695.80
#2024-02-13|2639.06
#2024-02-14|2696.94
#2024-02-15|2726.03
#2024-02-16|2720.99
#2024-02-19|2720.99
#2024-02-20|2705.27
#2024-02-21|2704.10
#2024-02-22|2739.06
#2024-02-23|2747.79
#2024-02-26|2750.31
#2024-02-27|2758.19
#2024-02-28|2770.50
#2024-02-29|2790.31
#2024-03-01|2824.03
#2024-03-04|2838.02
#2024-03-05|2813.08
#2024-03-06|2839.18
#2024-03-07|2872.93
#2024-03-08|2858.89
#2024-03-11|2834.67
#2024-03-12|2857.49
#2024-03-13|2857.29
#2024-03-14|2843.96
#2024-03-15|2850.68
#2024-03-18|2849.75
#2024-03-19|2860.34
#2024-03-20|2883.38
#2024-03-21|2924.67
#2024-03-22|2906.93
#2024-03-25|2889.09
#2024-03-26|2889.59
#2024-03-27|2929.13
#2024-03-28|2931.58
#2024-03-29|2931.58
#2024-04-01|2911.73
#2024-04-02|2894.51
#2024-04-03|2906.47
#2024-04-04|2869.12
#2024-04-05|2896.86
#2024-04-08|2902.06
#2024-04-09|2925.33
#2024-04-10|2884.61
#2024-04-11|2893.68
#2024-04-12|2851.15
#2024-04-15|2832.44
#2024-04-16|2818.21
#2024-04-17|2783.03
#2024-04-18|2763.26
#2024-04-19|2755.61
#2024-04-22|2779.64
#2024-04-23|2823.71
#2024-04-24|2800.80
#2024-04-25|2809.42
#2024-04-26|2826.39
#2024-04-29|2842.86
#2024-04-30|2791.29
#2024-05-01|2763.67
#2024-05-02|2771.15
#2024-05-03|2796.19
#2024-05-06|2824.35
#2024-05-07|2838.88
#2024-05-08|2862.74
#2024-05-09|2893.94
#2024-05-10|2934.11
#2024-05-13|2912.26
#2024-05-14|2931.48
#2024-05-15|2969.90
#2024-05-16|2943.37
#2024-05-17|2945.94
#2024-05-20|2971.86
#2024-05-21|2968.78
#2024-05-22|2981.51
#2024-05-23|2938.47
#2024-05-24|2960.17
#2024-05-27|2960.17
#2024-05-28|2905.64
#2024-05-29|2857.69
#2024-05-30|2856.31
#2024-05-31|2873.65
#2024-06-03|2839.06
#2024-06-04|2810.21
#2024-06-05|2852.19
#2024-06-06|2807.77
#2024-06-07|2813.72
#2024-06-10|2835.90
#2024-06-11|2825.08
#2024-06-12|2867.22
#2024-06-13|2862.89
#2024-06-14|2805.52
#2024-06-17|2824.36
#2024-06-18|2841.78
#2024-06-19|2841.78
#2024-06-20|2819.72
#2024-06-21|2822.98
#2024-06-24|2844.16
#2024-06-25|2811.26
#2024-06-26|2786.15
#2024-06-27|2796.13
#2024-06-28|2805.99
#2024-07-01|2757.15
#2024-07-02|2774.88
#2024-07-03|2785.58
#2024-07-04|2785.58
#2024-07-05|2779.75
#2024-07-08|2788.68
#2024-07-09|2770.79
#2024-07-10|2812.79
#2024-07-11|2875.11
#2024-07-12|2899.68
#2024-07-15|2918.97
#2024-07-16|2996.31
#2024-07-17|2941.17
#2024-07-18|2897.21
#2024-07-19|2866.04
#2024-07-22|2921.04
#2024-07-23|2912.04
#2024-07-24|2849.05
#2024-07-25|2865.51
#2024-07-26|2933.45
#2024-07-29|2940.38
#2024-07-30|2938.30
#2024-07-31|2980.21
#2024-08-01|2883.64
#2024-08-02|2780.76
#2024-08-05|2716.37
#2024-08-06|2745.44
#2024-08-07|2689.42
#2024-08-08|2770.84
#2024-08-09|2765.03
#2024-08-12|2749.35
#2024-08-13|2802.25
#2024-08-14|2800.79
#2024-08-15|2843.55
#2024-08-16|2833.04
#2024-08-19|2864.14
#2024-08-20|2852.30
#2024-08-21|2894.98
#2024-08-22|2884.45
#2024-08-23|2924.90
#2024-08-26|2915.46
#2024-08-27|2905.94
#2024-08-28|2899.19
#2024-08-29|2914.84
#2024-08-30|2951.76
#2024-09-02|2951.76
#2024-09-03|2849.05
#2024-09-04|2833.42
#2024-09-05|2813.36
#2024-09-06|2770.76
#2024-09-09|2801.94
#2024-09-10|2818.68
#2024-09-11|2827.61
#2024-09-12|2842.48
#2024-09-13|2872.58
#2024-09-16|2889.27
#2024-09-17|2906.82
#2024-09-18|2907.37
#2024-09-19|2976.57
#2024-09-20|2945.76
#2024-09-23|2951.11
#2024-09-24|2971.60
#2024-09-25|2953.38
#2024-09-26|3021.20
#2024-09-27|3021.66
#2024-09-30|3029.97
#2024-10-01|2997.71
#2024-10-02|3012.32
#2024-10-03|2989.04
#2024-10-04|3009.29
#2024-10-07|3008.42
#2024-10-08|3003.28
#2024-10-09|3035.36
#2024-10-10|3014.56
#2024-10-11|3059.83
#2024-10-14|3077.04
#2024-10-15|3038.43
#2024-10-16|3040.48
#2024-10-17|3037.73
#2024-10-18|3040.40
#2024-10-21|3018.76
#2024-10-22|2987.80
#2024-10-23|2971.90
#2024-10-24|2958.04
#2024-10-25|2952.37
#2024-10-28|2971.00
#2024-10-29|2970.35
#2024-10-30|2965.29
#2024-10-31|2949.06
#2024-11-01|2973.66
#2024-11-04|2981.18
#2024-11-05|3043.16
#2024-11-06|3210.36
#2024-11-07|3204.85
#2024-11-08|3212.36
#2024-11-11|3225.04
#2024-11-12|3205.29
#2024-11-13|3217.90
#2024-11-14|3177.71
#2024-11-15|3134.81
#2024-11-18|3139.21
#2024-11-19|3137.04
#2024-11-20|3156.03
#2024-11-21|3197.71
#2024-11-22|3234.71
#2024-11-25|3270.41
#2024-11-26|3256.63
#2024-11-27|3247.86
#2024-11-28|3247.86
#2024-11-29|3256.80
#2024-12-02|3265.77
#2024-12-03|3248.96
#2024-12-04|3271.07
#2024-12-05|3239.90
#2024-12-06|3235.87
#2024-12-09|3238.65
#2024-12-10|3205.97
#2024-12-11|3214.35
#2024-12-12|3211.48
#2024-12-13|3182.95
#2024-12-16|3194.65
#2024-12-17|3141.66
#2024-12-18|3033.41
#2024-12-19|3031.90
#2024-12-20|3072.26
#2024-12-23|3068.93
#2024-12-24|3101.86
#2024-12-25|3101.86
#2024-12-26|3107.71
#2024-12-27|3076.35
#2024-12-30|3042.67
#2024-12-31|3042.42
#2025-01-01|3042.42
#2025-01-02|3019.55
#2025-01-03|3057.01
#2025-01-06|3060.41
#2025-01-07|3049.51
#2025-01-08|3050.16
#2025-01-09|3050.16
#2025-01-10|2991.60
#2025-01-13|3022.82
#2025-01-14|3063.13
#2025-01-15|3075.75
#2025-01-16|3117.94
#2025-01-17|3133.55
#2025-01-20|3133.55
#2025-01-21|3207.31
#2025-01-22|3220.40
#2025-01-23|3234.81
#2025-01-24|3216.88
#2025-01-27|3149.62
#2025-01-28|3148.21
#2025-01-29|3133.33
#2025-01-30|3181.23
#2025-01-31|3176.91
#2025-02-03|3126.30
#2025-02-04|3130.86
#2025-02-05|3153.34
#2025-02-06|3170.51
#2025-02-07|3150.29
#2025-02-10|3191.38
#2025-02-11|3185.23
#2025-02-12|3157.78
#2025-02-13|3138.51
#2025-02-14|3121.55
#2025-02-17|3121.55
#2025-02-18|3152.35
#2025-02-19|3156.31
#2025-02-20|3142.93
#2025-02-21|3067.31
#2025-02-24|3055.59
#2025-02-25|3052.55
#2025-02-26|3056.47
#2025-02-27|3022.18
#2025-02-28|3059.61
#2025-03-03|2982.00
#2025-03-04|2916.97
#2025-03-05|2962.75
#2025-03-06|2942.84
#2025-03-07|2967.32
#2025-03-10|2892.54
#2025-03-11|2852.48
#2025-03-12|2843.01
#2025-03-13|2799.00
#2025-03-14|2869.07
#2025-03-17|2904.30
#2025-03-18|2882.89
#2025-03-19|2904.51
#2025-03-20|2884.16
#2025-03-21|2879.03
#2025-03-24|2945.71
#2025-03-25|2947.46
#2025-03-26|2910.12
#2025-03-27|2889.11
#2025-03-28|2808.81
#2025-03-31|2820.22
#2025-04-01|2828.09
#2025-04-02|2865.12
#2025-04-03|2633.99
#2025-04-04|2476.66
#2025-04-07|2486.84
#2025-04-08|2435.57
#2025-04-09|2675.91
#2025-04-10|2565.27
#2025-04-11|2598.39
#2025-04-14|2628.63
#2025-04-15|2615.21
#2025-04-16|2569.85
#2025-04-17|2581.96
#2025-04-18|2581.96
#2025-04-21|2512.68
#2025-04-22|2588.66
#2025-04-23|2632.38
#2025-04-24|2726.34
#2025-04-25|2728.63
#2025-04-28|2724.68
#2025-04-29|2750.79
#2025-04-30|2772.44
#2025-05-01|2774.74
#2025-05-02|2850.85
#2025-05-05|2840.94
#2025-05-06|2815.55
#2025-05-07|2875.82
#2025-05-08|2927.77
#2025-05-09|2934.48
#2025-05-12|3077.00
#2025-05-13|3101.93
#2025-05-14|3081.17
#2025-05-15|3087.57
#2025-05-16|3115.48
#2025-05-19|3100.88
#2025-05-20|3090.80
#2025-05-21|3035.45
#2025-05-22|3049.78
#2025-05-23|3039.33
#2025-05-26|3039.33
#2025-05-27|3112.79
#2025-05-28|3092.46
#2025-05-29|3106.74
#2025-05-30|3085.58
#2025-06-02|3062.08
#2025-06-03|3097.91
#2025-06-04|3103.01
#2025-06-05|3104.47
#2025-06-06|3139.48
#2025-06-09|3156.52
#2025-06-10|3168.39
#2025-06-11|3153.66
#2025-06-12|3153.02
#2025-06-13|3094.83
#2025-06-16|3155.31
#2025-06-17|3118.05
#2025-06-18|3128.37
#2025-06-19|3128.37
#2025-06-20|3115.90
#2025-06-23|3147.52
#2025-06-24|3185.57
#2025-06-25|3175.20
#2025-06-26|3221.47
#2025-06-27|3228.72
#2025-06-30|3234.10
#2025-07-01|3266.53
#2025-07-02|3295.19
#2025-07-03|3328.35
#2025-07-04|3328.35
#2025-07-07|3286.74
#2025-07-08|3296.54
#2025-07-09|3318.67
#2025-07-10|3339.34
#2025-07-11|3317.79
#2025-07-14|3308.77
#2025-07-15|3291.25
#2025-07-16|3312.52
#2025-07-17|3389.53
#2025-07-18|3383.76
#2025-07-21|3350.22
#2025-07-22|3377.49
#2025-07-23|3420.24
#2025-07-24|3422.24
#2025-07-25|3456.84
#2025-07-28|3449.55
#2025-07-29|3400.07
#2025-07-30|3381.56
#2025-07-31|3406.82
#2025-08-01|3356.78
#2025-08-04|3393.94
#2025-08-05|3360.42
#2025-08-06|3317.40
#2025-08-07|3309.69
#2025-08-08|3321.10
#2025-08-11|3307.27
#2025-08-12|3369.07
#2025-08-13|3413.19
#2025-08-14|3371.71
#2025-08-15|3324.79
#2025-08-18|3343.70
#2025-08-19|3344.73
#2025-08-20|3326.95
#2025-08-21|3310.17
#2025-08-22|3404.85
#2025-08-25|3370.89
#2025-08-26|3395.39
#2025-08-27|3403.60
#2025-08-28|3402.66
#2025-08-29|3352.93
#2025-09-01|3352.93
#2025-09-02|3324.59
#2025-09-03|3310.29
#2025-09-04|3365.80
#2025-09-05|3362.37
#2025-09-08|3378.41
#2025-09-09|3347.58
#2025-09-10|3356.77
#2025-09-11|3435.31
#2025-09-12|3391.38
#2025-09-15|3402.43
#2025-09-16|3365.31
#2025-09-17|3367.96
#2025-09-18|3413.45
#2025-09-19|3410.59
#2025-09-22|3410.48
#2025-09-23|3392.28
#2025-09-24|3362.68
#2025-09-25|3330.25
#2025-09-26|3352.26
#2025-09-29|3364.28
#2025-09-30|3405.00
#2025-10-01|3398.21
#2025-10-02|3412.33
#2025-10-03|3425.79
#2025-10-06|3434.18
#2025-10-07|3383.22
#2025-10-08|3414.03
#2025-10-09|3378.20
#2025-10-10|3274.73
#2025-10-13|3317.24
#2025-10-14|3361.67
#2025-10-15|3385.92
#2025-10-16|3367.25
#2025-10-17|3365.86
#2025-10-20|3408.50
#2025-10-21|3438.91
#2025-10-22|3376.99
#2025-10-23|3441.35
#2025-10-24|3446.81
#2025-10-27|3455.88
#2025-10-28|3439.47
#2025-10-29|3463.68
#2025-10-30|3490.91
#2025-10-31|3532.58
#2025-11-03|3511.19
#2025-11-04|3467.58
#2025-11-05|3519.42
#2025-11-06|3511.72
#2025-11-07|3507.73
#2025-11-10|3534.81
#2025-11-11|3519.03
#2025-11-12|3548.11
#2025-11-13|3460.32
#2025-11-14|3433.14
#2025-11-17|3378.21
#2025-11-18|3361.16
#2025-11-19|3373.94
#2025-11-20|3322.87
#2025-11-21|3408.15
#2025-11-24|3434.00
#2025-11-25|3505.06
#2025-11-26|3510.34
#2025-11-27|3510.34
#2025-11-28|3526.91
#2025-12-01|3492.28
#2025-12-02|3501.96
#2025-12-03|3535.88
#2025-12-04|3560.65
#2025-12-05|3565.71
#2025-12-08|3544.51
#2025-12-09|3529.74
#2025-12-10|3581.64
#2025-12-11|3635.18
#2025-12-12|3559.23
#2025-12-15|3571.81
#2025-12-16|3543.93
#2025-12-17|3489.80
#2025-12-18|3506.04
#2025-12-19|3537.54
#2025-12-22|3574.74
#2025-12-23|3584.43
#2025-12-24|3588.75
#2025-12-25|3588.75
#2025-12-26|3589.61
#2025-12-29|3579.69
#2025-12-30|3564.32
#2025-12-31|3517.98
#2026-01-01|3517.98
#2026-01-02|3579.05
#2026-01-05|3635.90
#2026-01-06|3666.49
#2026-01-07|3612.17
#2026-01-08|3623.32
#2026-01-09|3640.24
#2026-01-12|3654.72
#2026-01-13|3671.70
#2026-01-14|3683.88
#2026-01-15|3722.41
#2026-01-16|3727.15
#2026-01-19|3727.15
#2026-01-20|3637.93
#2026-01-21|3737.72
#2026-01-22|3747.39
#2026-01-23|3700.94
#2026-01-26|3723.68
#2026-01-27|3711.06
#2026-01-28|3703.26
#2026-01-29|3753.15
#2026-01-30|3707.20
#2026-02-02|3768.47
#2026-02-03|3795.79
#2026-02-04|3847.21
#2026-02-05|3822.39
#2026-02-06|3928.63
#2026-02-09|3956.78
#2026-02-10|3954.36
#2026-02-11|3933.99
#2026-02-12|3824.53
#2026-02-13|3880.07
#2026-02-16|3880.07
#2026-02-17|3879.30
#2026-02-18|3903.68
#2026-02-19|3914.70
#2026-02-20|3916.41
#2026-02-23|3866.10
#2026-02-24|3994.55
#2026-02-25|3969.35
#2026-02-26|4008.08
#2026-02-27|3985.52
#2026-03-02|4013.85
#2026-03-03|3905.86
#2026-03-04|3887.01
#2026-03-05|3794.46
#2026-03-06|3690.21
#2026-03-09|3739.97
#2026-03-10|3727.73
#2026-03-11|3720.55
#2026-03-12|3600.08
#2026-03-13|3585.56
#2026-03-16|3620.95
#2026-03-17|3630.87
#2026-03-18|3595.21
#2026-03-19|3607.66
#2026-03-20|3538.74
#2026-03-23|3611.25
#2026-03-24|3661.90
#2026-03-25|3669.17
#2026-03-26|3564.45
#2026-03-27|3523.10
#2026-03-30|3460.04
#2026-03-31|3600.35
#2026-04-01|3665.90
#2026-04-02|3638.59