Table Data - Nasdaq US Electronic and Electrical Equipment Large Mid Cap Total Return Index
| Title | Nasdaq US Electronic and Electrical Equipment Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502020LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB502020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 484.52 |
| 2001-04-02 | 474.15 |
| 2001-04-03 | 451.24 |
| 2001-04-04 | 444.23 |
| 2001-04-05 | 492.37 |
| 2001-04-06 | 464.83 |
| 2001-04-09 | 470.35 |
| 2001-04-10 | 491.28 |
| 2001-04-11 | 497.59 |
| 2001-04-12 | 520.49 |
| 2001-04-13 | . |
| 2001-04-16 | 506.59 |
| 2001-04-17 | 513.82 |
| 2001-04-18 | 577.53 |
| 2001-04-19 | 590.00 |
| 2001-04-20 | 586.85 |
| 2001-04-23 | 566.68 |
| 2001-04-24 | 549.42 |
| 2001-04-25 | 569.58 |
| 2001-04-26 | 572.27 |
| 2001-04-27 | 583.65 |
| 2001-04-30 | 598.89 |
| 2001-05-01 | 604.10 |
| 2001-05-02 | 614.98 |
| 2001-05-03 | 596.49 |
| 2001-05-04 | 605.27 |
| 2001-05-07 | 606.83 |
| 2001-05-08 | 606.89 |
| 2001-05-09 | 599.67 |
| 2001-05-10 | 597.06 |
| 2001-05-11 | 591.43 |
| 2001-05-14 | 581.75 |
| 2001-05-15 | 580.70 |
| 2001-05-16 | 593.68 |
| 2001-05-17 | 613.14 |
| 2001-05-18 | 606.42 |
| 2001-05-21 | 640.23 |
| 2001-05-22 | 647.90 |
| 2001-05-23 | 615.91 |
| 2001-05-24 | 610.82 |
| 2001-05-25 | 608.10 |
| 2001-05-28 | . |
| 2001-05-29 | 584.05 |
| 2001-05-30 | 544.83 |
| 2001-05-31 | 555.94 |
| 2001-06-01 | 561.69 |
| 2001-06-04 | 559.93 |
| 2001-06-05 | 577.52 |
| 2001-06-06 | 572.96 |
| 2001-06-07 | 586.24 |
| 2001-06-08 | 570.64 |
| 2001-06-11 | 545.75 |
| 2001-06-12 | 538.27 |
| 2001-06-13 | 531.00 |
| 2001-06-14 | 512.08 |
| 2001-06-15 | 506.75 |
| 2001-06-18 | 494.63 |
| 2001-06-19 | 478.22 |
| 2001-06-20 | 471.54 |
| 2001-06-21 | 482.41 |
| 2001-06-22 | 481.65 |
| 2001-06-25 | 479.51 |
| 2001-06-26 | 483.18 |
| 2001-06-27 | 478.00 |
| 2001-06-28 | 489.91 |
| 2001-06-29 | 504.02 |
| 2001-07-02 | 504.59 |
| 2001-07-03 | 499.95 |
| 2001-07-04 | . |
| 2001-07-05 | 491.11 |
| 2001-07-06 | 467.80 |
| 2001-07-09 | 467.74 |
| 2001-07-10 | 453.22 |
| 2001-07-11 | 443.84 |
| 2001-07-12 | 479.03 |
| 2001-07-13 | 474.59 |
| 2001-07-16 | 460.34 |
| 2001-07-17 | 454.98 |
| 2001-07-18 | 447.68 |
| 2001-07-19 | 460.58 |
| 2001-07-20 | 460.21 |
| 2001-07-23 | 454.03 |
| 2001-07-24 | 453.49 |
| 2001-07-25 | 459.53 |
| 2001-07-26 | 473.59 |
| 2001-07-27 | 483.87 |
| 2001-07-30 | 479.64 |
| 2001-07-31 | 481.00 |
| 2001-08-01 | 503.05 |
| 2001-08-02 | 509.24 |
| 2001-08-03 | 506.54 |
| 2001-08-06 | 502.26 |
| 2001-08-07 | 498.84 |
| 2001-08-08 | 484.69 |
| 2001-08-09 | 474.47 |
| 2001-08-10 | 475.84 |
| 2001-08-13 | 478.92 |
| 2001-08-14 | 478.75 |
| 2001-08-15 | 468.02 |
| 2001-08-16 | 463.47 |
| 2001-08-17 | 450.52 |
| 2001-08-20 | 448.58 |
| 2001-08-21 | 445.21 |
| 2001-08-22 | 451.75 |
| 2001-08-23 | 449.85 |
| 2001-08-24 | 465.93 |
| 2001-08-27 | 468.74 |
| 2001-08-28 | 465.14 |
| 2001-08-29 | 462.77 |
| 2001-08-30 | 450.73 |
| 2001-08-31 | 451.19 |
| 2001-09-03 | . |
| 2001-09-04 | 438.18 |
| 2001-09-05 | 426.77 |
| 2001-09-06 | 422.96 |
| 2001-09-07 | 414.18 |
| 2001-09-10 | 412.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 377.87 |
| 2001-09-18 | 373.04 |
| 2001-09-19 | 371.48 |
| 2001-09-20 | 349.47 |
| 2001-09-21 | 344.98 |
| 2001-09-24 | 370.37 |
| 2001-09-25 | 367.47 |
| 2001-09-26 | 358.19 |
| 2001-09-27 | 358.97 |
| 2001-09-28 | 367.04 |
| 2001-10-01 | 358.24 |
| 2001-10-02 | 363.26 |
| 2001-10-03 | 383.31 |
| 2001-10-04 | 391.33 |
| 2001-10-05 | 388.67 |
| 2001-10-08 | 390.53 |
| 2001-10-09 | 385.90 |
| 2001-10-10 | 404.72 |
| 2001-10-11 | 429.11 |
| 2001-10-12 | 425.06 |
| 2001-10-15 | 419.61 |
| 2001-10-16 | 424.16 |
| 2001-10-17 | 420.32 |
| 2001-10-18 | 410.07 |
| 2001-10-19 | 412.21 |
| 2001-10-22 | 412.61 |
| 2001-10-23 | 414.24 |
| 2001-10-24 | 417.10 |
| 2001-10-25 | 429.71 |
| 2001-10-26 | 432.09 |
| 2001-10-29 | 411.15 |
| 2001-10-30 | 397.57 |
| 2001-10-31 | 401.98 |
| 2001-11-01 | 411.33 |
| 2001-11-02 | 417.62 |
| 2001-11-05 | 427.71 |
| 2001-11-06 | 437.51 |
| 2001-11-07 | 436.49 |
| 2001-11-08 | 432.16 |
| 2001-11-09 | 430.55 |
| 2001-11-12 | 430.86 |
| 2001-11-13 | 441.94 |
| 2001-11-14 | 446.75 |
| 2001-11-15 | 445.64 |
| 2001-11-16 | 446.77 |
| 2001-11-19 | 450.01 |
| 2001-11-20 | 440.16 |
| 2001-11-21 | 437.57 |
| 2001-11-22 | . |
| 2001-11-23 | 444.67 |
| 2001-11-26 | 457.04 |
| 2001-11-27 | 462.36 |
| 2001-11-28 | 457.09 |
| 2001-11-29 | 463.40 |
| 2001-11-30 | 462.71 |
| 2001-12-03 | 456.70 |
| 2001-12-04 | 474.87 |
| 2001-12-05 | 500.12 |
| 2001-12-06 | 503.27 |
| 2001-12-07 | 499.07 |
| 2001-12-10 | 492.36 |
| 2001-12-11 | 495.81 |
| 2001-12-12 | 495.14 |
| 2001-12-13 | 473.04 |
| 2001-12-14 | 472.25 |
| 2001-12-17 | 475.85 |
| 2001-12-18 | 468.55 |
| 2001-12-19 | 460.13 |
| 2001-12-20 | 442.88 |
| 2001-12-21 | 448.94 |
| 2001-12-24 | 452.94 |
| 2001-12-25 | . |
| 2001-12-26 | 454.96 |
| 2001-12-27 | 462.18 |
| 2001-12-28 | 466.03 |
| 2001-12-31 | 462.80 |
| 2002-01-01 | . |
| 2002-01-02 | 470.19 |
| 2002-01-03 | 484.14 |
| 2002-01-04 | 495.28 |
| 2002-01-07 | 492.85 |
| 2002-01-08 | 492.37 |
| 2002-01-09 | 491.24 |
| 2002-01-10 | 487.47 |
| 2002-01-11 | 475.91 |
| 2002-01-14 | 467.45 |
| 2002-01-15 | 461.23 |
| 2002-01-16 | 443.66 |
| 2002-01-17 | 451.74 |
| 2002-01-18 | 443.07 |
| 2002-01-21 | . |
| 2002-01-22 | 430.21 |
| 2002-01-23 | 442.44 |
| 2002-01-24 | 446.56 |
| 2002-01-25 | 445.62 |
| 2002-01-28 | 445.76 |
| 2002-01-29 | 436.75 |
| 2002-01-30 | 439.13 |
| 2002-01-31 | 444.38 |
| 2002-02-01 | 436.37 |
| 2002-02-04 | 417.86 |
| 2002-02-05 | 409.33 |
| 2002-02-06 | 403.52 |
| 2002-02-07 | 399.58 |
| 2002-02-08 | 401.48 |
| 2002-02-11 | 415.96 |
| 2002-02-12 | 415.04 |
| 2002-02-13 | 416.05 |
| 2002-02-14 | 414.92 |
| 2002-02-15 | 406.67 |
| 2002-02-18 | . |
| 2002-02-19 | 393.71 |
| 2002-02-20 | 399.06 |
| 2002-02-21 | 391.79 |
| 2002-02-22 | 391.82 |
| 2002-02-25 | 400.97 |
| 2002-02-26 | 398.10 |
| 2002-02-27 | 400.72 |
| 2002-02-28 | 399.12 |
| 2002-03-01 | 403.18 |
| 2002-03-04 | 432.89 |
| 2002-03-05 | 437.87 |
| 2002-03-06 | 443.15 |
| 2002-03-07 | 446.17 |
| 2002-03-08 | 461.43 |
| 2002-03-11 | 459.22 |
| 2002-03-12 | 446.46 |
| 2002-03-13 | 441.14 |
| 2002-03-14 | 438.91 |
| 2002-03-15 | 445.20 |
| 2002-03-18 | 443.81 |
| 2002-03-19 | 439.72 |
| 2002-03-20 | 432.68 |
| 2002-03-21 | 435.21 |
| 2002-03-22 | 428.69 |
| 2002-03-25 | 417.33 |
| 2002-03-26 | 420.72 |
| 2002-03-27 | 418.96 |
| 2002-03-28 | 429.20 |
| 2002-03-29 | . |
| 2002-04-01 | 437.40 |
| 2002-04-02 | 428.09 |
| 2002-04-03 | 421.02 |
| 2002-04-04 | 421.92 |
| 2002-04-05 | 418.95 |
| 2002-04-08 | 417.87 |
| 2002-04-09 | 415.00 |
| 2002-04-10 | 419.26 |
| 2002-04-11 | 407.47 |
| 2002-04-12 | 409.64 |
| 2002-04-15 | 410.26 |
| 2002-04-16 | 427.76 |
| 2002-04-17 | 430.81 |
| 2002-04-18 | 427.12 |
| 2002-04-19 | 427.79 |
| 2002-04-22 | 417.71 |
| 2002-04-23 | 411.54 |
| 2002-04-24 | 404.17 |
| 2002-04-25 | 403.97 |
| 2002-04-26 | 396.42 |
| 2002-04-29 | 391.89 |
| 2002-04-30 | 398.75 |
| 2002-05-01 | 400.34 |
| 2002-05-02 | 394.05 |
| 2002-05-03 | 389.13 |
| 2002-05-06 | 383.81 |
| 2002-05-07 | 383.44 |
| 2002-05-08 | 411.28 |
| 2002-05-09 | 401.01 |
| 2002-05-10 | 392.54 |
| 2002-05-13 | 401.56 |
| 2002-05-14 | 421.54 |
| 2002-05-15 | 426.10 |
| 2002-05-16 | 426.31 |
| 2002-05-17 | 428.75 |
| 2002-05-20 | 420.65 |
| 2002-05-21 | 409.65 |
| 2002-05-22 | 409.59 |
| 2002-05-23 | 415.69 |
| 2002-05-24 | 411.48 |
| 2002-05-27 | . |
| 2002-05-28 | 408.95 |
| 2002-05-29 | 402.58 |
| 2002-05-30 | 399.18 |
| 2002-05-31 | 400.97 |
| 2002-06-03 | 387.47 |
| 2002-06-04 | 384.57 |
| 2002-06-05 | 383.61 |
| 2002-06-06 | 377.72 |
| 2002-06-07 | 374.70 |
| 2002-06-10 | 370.83 |
| 2002-06-11 | 361.20 |
| 2002-06-12 | 357.04 |
| 2002-06-13 | 348.82 |
| 2002-06-14 | 346.99 |
| 2002-06-17 | 360.48 |
| 2002-06-18 | 359.43 |
| 2002-06-19 | 351.86 |
| 2002-06-20 | 344.11 |
| 2002-06-21 | 342.70 |
| 2002-06-24 | 343.35 |
| 2002-06-25 | 337.58 |
| 2002-06-26 | 335.28 |
| 2002-06-27 | 346.24 |
| 2002-06-28 | 349.38 |
| 2002-07-01 | 337.27 |
| 2002-07-02 | 321.31 |
| 2002-07-03 | 320.54 |
| 2002-07-04 | . |
| 2002-07-05 | 340.77 |
| 2002-07-08 | 326.75 |
| 2002-07-09 | 319.91 |
| 2002-07-10 | 310.25 |
| 2002-07-11 | 317.95 |
| 2002-07-12 | 324.17 |
| 2002-07-15 | 323.36 |
| 2002-07-16 | 319.88 |
| 2002-07-17 | 316.49 |
| 2002-07-18 | 310.88 |
| 2002-07-19 | 298.69 |
| 2002-07-22 | 288.17 |
| 2002-07-23 | 278.53 |
| 2002-07-24 | 286.30 |
| 2002-07-25 | 269.28 |
| 2002-07-26 | 271.72 |
| 2002-07-29 | 290.77 |
| 2002-07-30 | 295.14 |
| 2002-07-31 | 292.29 |
| 2002-08-01 | 285.14 |
| 2002-08-02 | 276.07 |
| 2002-08-05 | 260.85 |
| 2002-08-06 | 273.08 |
| 2002-08-07 | 277.89 |
| 2002-08-08 | 285.51 |
| 2002-08-09 | 283.27 |
| 2002-08-12 | 279.71 |
| 2002-08-13 | 270.34 |
| 2002-08-14 | 275.96 |
| 2002-08-15 | 280.35 |
| 2002-08-16 | 286.55 |
| 2002-08-19 | 295.93 |
| 2002-08-20 | 289.58 |
| 2002-08-21 | 298.89 |
| 2002-08-22 | 302.29 |
| 2002-08-23 | 291.08 |
| 2002-08-26 | 294.81 |
| 2002-08-27 | 289.12 |
| 2002-08-28 | 280.58 |
| 2002-08-29 | 277.99 |
| 2002-08-30 | 276.69 |
| 2002-09-02 | . |
| 2002-09-03 | 265.30 |
| 2002-09-04 | 272.45 |
| 2002-09-05 | 268.93 |
| 2002-09-06 | 277.10 |
| 2002-09-09 | 278.96 |
| 2002-09-10 | 283.80 |
| 2002-09-11 | 285.03 |
| 2002-09-12 | 276.23 |
| 2002-09-13 | 267.73 |
| 2002-09-16 | 262.65 |
| 2002-09-17 | 258.30 |
| 2002-09-18 | 252.14 |
| 2002-09-19 | 246.53 |
| 2002-09-20 | 246.75 |
| 2002-09-23 | 240.04 |
| 2002-09-24 | 236.28 |
| 2002-09-25 | 247.98 |
| 2002-09-26 | 250.03 |
| 2002-09-27 | 243.34 |
| 2002-09-30 | 240.32 |
| 2002-10-01 | 250.50 |
| 2002-10-02 | 240.40 |
| 2002-10-03 | 236.70 |
| 2002-10-04 | 225.95 |
| 2002-10-07 | 220.43 |
| 2002-10-08 | 223.23 |
| 2002-10-09 | 214.54 |
| 2002-10-10 | 217.21 |
| 2002-10-11 | 224.54 |
| 2002-10-14 | 221.05 |
| 2002-10-15 | 233.97 |
| 2002-10-16 | 225.89 |
| 2002-10-17 | 233.91 |
| 2002-10-18 | 238.96 |
| 2002-10-21 | 249.46 |
| 2002-10-22 | 238.04 |
| 2002-10-23 | 243.24 |
| 2002-10-24 | 242.64 |
| 2002-10-25 | 249.55 |
| 2002-10-28 | 249.74 |
| 2002-10-29 | 243.03 |
| 2002-10-30 | 253.22 |
| 2002-10-31 | 250.90 |
| 2002-11-01 | 258.53 |
| 2002-11-04 | 268.39 |
| 2002-11-05 | 267.69 |
| 2002-11-06 | 273.00 |
| 2002-11-07 | 263.42 |
| 2002-11-08 | 259.28 |
| 2002-11-11 | 248.70 |
| 2002-11-12 | 254.05 |
| 2002-11-13 | 256.84 |
| 2002-11-14 | 266.47 |
| 2002-11-15 | 267.23 |
| 2002-11-18 | 265.05 |
| 2002-11-19 | 269.08 |
| 2002-11-20 | 276.72 |
| 2002-11-21 | 290.76 |
| 2002-11-22 | 294.31 |
| 2002-11-25 | 303.63 |
| 2002-11-26 | 294.71 |
| 2002-11-27 | 307.73 |
| 2002-11-28 | . |
| 2002-11-29 | 309.82 |
| 2002-12-02 | 307.57 |
| 2002-12-03 | 294.64 |
| 2002-12-04 | 286.92 |
| 2002-12-05 | 284.08 |
| 2002-12-06 | 285.13 |
| 2002-12-09 | 273.78 |
| 2002-12-10 | 280.40 |
| 2002-12-11 | 281.38 |
| 2002-12-12 | 279.91 |
| 2002-12-13 | 269.26 |
| 2002-12-16 | 277.33 |
| 2002-12-17 | 277.02 |
| 2002-12-18 | 269.29 |
| 2002-12-19 | 266.79 |
| 2002-12-20 | 275.73 |
| 2002-12-23 | 277.36 |
| 2002-12-24 | 274.90 |
| 2002-12-25 | . |
| 2002-12-26 | 276.68 |
| 2002-12-27 | 272.83 |
| 2002-12-30 | 272.95 |
| 2002-12-31 | 277.52 |
| 2003-01-01 | . |
| 2003-01-02 | 287.69 |
| 2003-01-03 | 285.78 |
| 2003-01-06 | 294.44 |
| 2003-01-07 | 295.00 |
| 2003-01-08 | 286.27 |
| 2003-01-09 | 292.76 |
| 2003-01-10 | 295.04 |
| 2003-01-13 | 292.16 |
| 2003-01-14 | 294.93 |
| 2003-01-15 | 289.57 |
| 2003-01-16 | 286.90 |
| 2003-01-17 | 277.75 |
| 2003-01-20 | . |
| 2003-01-21 | 271.52 |
| 2003-01-22 | 267.30 |
| 2003-01-23 | 271.36 |
| 2003-01-24 | 263.50 |
| 2003-01-27 | 258.42 |
| 2003-01-28 | 264.22 |
| 2003-01-29 | 265.67 |
| 2003-01-30 | 257.15 |
| 2003-01-31 | 260.34 |
| 2003-02-03 | 261.65 |
| 2003-02-04 | 258.92 |
| 2003-02-05 | 261.53 |
| 2003-02-06 | 248.20 |
| 2003-02-07 | 244.79 |
| 2003-02-10 | 248.76 |
| 2003-02-11 | 249.69 |
| 2003-02-12 | 246.21 |
| 2003-02-13 | 243.54 |
| 2003-02-14 | 251.00 |
| 2003-02-17 | . |
| 2003-02-18 | 257.00 |
| 2003-02-19 | 254.25 |
| 2003-02-20 | 253.03 |
| 2003-02-21 | 259.74 |
| 2003-02-24 | 255.26 |
| 2003-02-25 | 256.72 |
| 2003-02-26 | 252.33 |
| 2003-02-27 | 257.16 |
| 2003-02-28 | 259.92 |
| 2003-03-03 | 258.28 |
| 2003-03-04 | 254.17 |
| 2003-03-05 | 256.72 |
| 2003-03-06 | 255.43 |
| 2003-03-07 | 258.75 |
| 2003-03-10 | 252.85 |
| 2003-03-11 | 248.36 |
| 2003-03-12 | 246.06 |
| 2003-03-13 | 257.09 |
| 2003-03-14 | 256.72 |
| 2003-03-17 | 269.45 |
| 2003-03-18 | 274.04 |
| 2003-03-19 | 270.94 |
| 2003-03-20 | 272.26 |
| 2003-03-21 | 276.87 |
| 2003-03-24 | 268.09 |
| 2003-03-25 | 270.03 |
| 2003-03-26 | 266.48 |
| 2003-03-27 | 265.14 |
| 2003-03-28 | 262.88 |
| 2003-03-31 | 257.13 |
| 2003-04-01 | 259.80 |
| 2003-04-02 | 269.12 |
| 2003-04-03 | 267.00 |
| 2003-04-04 | 264.45 |
| 2003-04-07 | 267.10 |
| 2003-04-08 | 262.54 |
| 2003-04-09 | 257.21 |
| 2003-04-10 | 260.34 |
| 2003-04-11 | 260.30 |
| 2003-04-14 | 264.60 |
| 2003-04-15 | 266.52 |
| 2003-04-16 | 267.44 |
| 2003-04-17 | 274.46 |
| 2003-04-18 | . |
| 2003-04-21 | 277.69 |
| 2003-04-22 | 282.85 |
| 2003-04-23 | 286.01 |
| 2003-04-24 | 281.09 |
| 2003-04-25 | 273.59 |
| 2003-04-28 | 280.48 |
| 2003-04-29 | 282.19 |
| 2003-04-30 | 282.26 |
| 2003-05-01 | 281.90 |
| 2003-05-02 | 287.50 |
| 2003-05-05 | 290.06 |
| 2003-05-06 | 293.30 |
| 2003-05-07 | 289.46 |
| 2003-05-08 | 287.56 |
| 2003-05-09 | 293.78 |
| 2003-05-12 | 298.73 |
| 2003-05-13 | 297.44 |
| 2003-05-14 | 296.73 |
| 2003-05-15 | 302.34 |
| 2003-05-16 | 302.81 |
| 2003-05-19 | 290.08 |
| 2003-05-20 | 290.53 |
| 2003-05-21 | 290.28 |
| 2003-05-22 | 292.53 |
| 2003-05-23 | 292.87 |
| 2003-05-26 | . |
| 2003-05-27 | 302.46 |
| 2003-05-28 | 304.04 |
| 2003-05-29 | 304.13 |
| 2003-05-30 | 312.54 |
| 2003-06-02 | 313.82 |
| 2003-06-03 | 316.97 |
| 2003-06-04 | 328.13 |
| 2003-06-05 | 330.43 |
| 2003-06-06 | 327.73 |
| 2003-06-09 | 322.16 |
| 2003-06-10 | 323.61 |
| 2003-06-11 | 327.63 |
| 2003-06-12 | 327.59 |
| 2003-06-13 | 322.02 |
| 2003-06-16 | 329.65 |
| 2003-06-17 | 329.67 |
| 2003-06-18 | 332.50 |
| 2003-06-19 | 330.08 |
| 2003-06-20 | 325.94 |
| 2003-06-23 | 317.17 |
| 2003-06-24 | 315.52 |
| 2003-06-25 | 315.57 |
| 2003-06-26 | 321.78 |
| 2003-06-27 | 319.43 |
| 2003-06-30 | 319.26 |
| 2003-07-01 | 320.73 |
| 2003-07-02 | 328.80 |
| 2003-07-03 | 325.04 |
| 2003-07-04 | . |
| 2003-07-07 | 336.87 |
| 2003-07-08 | 342.11 |
| 2003-07-09 | 344.22 |
| 2003-07-10 | 336.60 |
| 2003-07-11 | 340.13 |
| 2003-07-14 | 344.13 |
| 2003-07-15 | 344.11 |
| 2003-07-16 | 340.29 |
| 2003-07-17 | 332.05 |
| 2003-07-18 | 336.98 |
| 2003-07-21 | 331.52 |
| 2003-07-22 | 339.83 |
| 2003-07-23 | 342.10 |
| 2003-07-24 | 342.30 |
| 2003-07-25 | 345.95 |
| 2003-07-28 | 348.33 |
| 2003-07-29 | 346.27 |
| 2003-07-30 | 343.27 |
| 2003-07-31 | 347.31 |
| 2003-08-01 | 347.98 |
| 2003-08-04 | 349.05 |
| 2003-08-05 | 341.17 |
| 2003-08-06 | 336.07 |
| 2003-08-07 | 336.65 |
| 2003-08-08 | 336.51 |
| 2003-08-11 | 340.05 |
| 2003-08-12 | 346.38 |
| 2003-08-13 | 350.10 |
| 2003-08-14 | 351.45 |
| 2003-08-15 | 353.42 |
| 2003-08-18 | 363.05 |
| 2003-08-19 | 374.41 |
| 2003-08-20 | 372.81 |
| 2003-08-21 | 377.87 |
| 2003-08-22 | 375.48 |
| 2003-08-25 | 370.30 |
| 2003-08-26 | 372.20 |
| 2003-08-27 | 376.33 |
| 2003-08-28 | 377.99 |
| 2003-08-29 | 382.25 |
| 2003-09-01 | . |
| 2003-09-02 | 387.00 |
| 2003-09-03 | 385.98 |
| 2003-09-04 | 391.13 |
| 2003-09-05 | 389.18 |
| 2003-09-08 | 396.45 |
| 2003-09-09 | 391.16 |
| 2003-09-10 | 375.88 |
| 2003-09-11 | 380.48 |
| 2003-09-12 | 377.76 |
| 2003-09-15 | 376.45 |
| 2003-09-16 | 385.82 |
| 2003-09-17 | 385.23 |
| 2003-09-18 | 388.11 |
| 2003-09-19 | 389.60 |
| 2003-09-22 | 382.08 |
| 2003-09-23 | 386.47 |
| 2003-09-24 | 371.39 |
| 2003-09-25 | 366.60 |
| 2003-09-26 | 362.92 |
| 2003-09-29 | 369.55 |
| 2003-09-30 | 362.78 |
| 2003-10-01 | 366.74 |
| 2003-10-02 | 371.78 |
| 2003-10-03 | 382.42 |
| 2003-10-06 | 385.67 |
| 2003-10-07 | 388.23 |
| 2003-10-08 | 385.25 |
| 2003-10-09 | 388.60 |
| 2003-10-10 | 388.16 |
| 2003-10-13 | 391.45 |
| 2003-10-14 | 394.57 |
| 2003-10-15 | 397.52 |
| 2003-10-16 | 398.69 |
| 2003-10-17 | 391.37 |
| 2003-10-20 | 391.72 |
| 2003-10-21 | 394.15 |
| 2003-10-22 | 384.61 |
| 2003-10-23 | 379.27 |
| 2003-10-24 | 378.76 |
| 2003-10-27 | 381.09 |
| 2003-10-28 | 390.00 |
| 2003-10-29 | 392.29 |
| 2003-10-30 | 393.93 |
| 2003-10-31 | 395.74 |
| 2003-11-03 | 402.20 |
| 2003-11-04 | 404.56 |
| 2003-11-05 | 409.19 |
| 2003-11-06 | 415.01 |
| 2003-11-07 | 417.10 |
| 2003-11-10 | 408.04 |
| 2003-11-11 | 406.84 |
| 2003-11-12 | 417.14 |
| 2003-11-13 | 415.04 |
| 2003-11-14 | 408.43 |
| 2003-11-17 | 402.23 |
| 2003-11-18 | 403.01 |
| 2003-11-19 | 405.43 |
| 2003-11-20 | 401.89 |
| 2003-11-21 | 404.49 |
| 2003-11-24 | 413.50 |
| 2003-11-25 | 415.72 |
| 2003-11-26 | 420.13 |
| 2003-11-27 | . |
| 2003-11-28 | 421.59 |
| 2003-12-01 | 426.88 |
| 2003-12-02 | 422.93 |
| 2003-12-03 | 424.86 |
| 2003-12-04 | 426.80 |
| 2003-12-05 | 419.22 |
| 2003-12-08 | 422.08 |
| 2003-12-09 | 414.97 |
| 2003-12-10 | 411.50 |
| 2003-12-11 | 425.70 |
| 2003-12-12 | 427.83 |
| 2003-12-15 | 427.31 |
| 2003-12-16 | 428.66 |
| 2003-12-17 | 428.83 |
| 2003-12-18 | 438.93 |
| 2003-12-19 | 437.78 |
| 2003-12-22 | 439.59 |
| 2003-12-23 | 441.18 |
| 2003-12-24 | 439.29 |
| 2003-12-25 | . |
| 2003-12-26 | 439.24 |
| 2003-12-29 | 446.00 |
| 2003-12-30 | 446.92 |
| 2003-12-31 | 447.36 |
| 2004-01-01 | . |
| 2004-01-02 | 445.27 |
| 2004-01-05 | 453.96 |
| 2004-01-06 | 456.43 |
| 2004-01-07 | 458.67 |
| 2004-01-08 | 467.83 |
| 2004-01-09 | 465.16 |
| 2004-01-12 | 469.22 |
| 2004-01-13 | 464.68 |
| 2004-01-14 | 469.17 |
| 2004-01-15 | 475.35 |
| 2004-01-16 | 492.39 |
| 2004-01-19 | . |
| 2004-01-20 | 493.40 |
| 2004-01-21 | 489.88 |
| 2004-01-22 | 481.40 |
| 2004-01-23 | 476.62 |
| 2004-01-26 | 482.94 |
| 2004-01-27 | 481.90 |
| 2004-01-28 | 476.69 |
| 2004-01-29 | 471.42 |
| 2004-01-30 | 481.14 |
| 2004-02-02 | 480.66 |
| 2004-02-03 | 478.83 |
| 2004-02-04 | 467.33 |
| 2004-02-05 | 470.54 |
| 2004-02-06 | 485.65 |
| 2004-02-09 | 482.00 |
| 2004-02-10 | 484.05 |
| 2004-02-11 | 487.25 |
| 2004-02-12 | 484.51 |
| 2004-02-13 | 478.57 |
| 2004-02-16 | . |
| 2004-02-17 | 485.21 |
| 2004-02-18 | 478.85 |
| 2004-02-19 | 472.66 |
| 2004-02-20 | 464.88 |
| 2004-02-23 | 453.75 |
| 2004-02-24 | 450.46 |
| 2004-02-25 | 456.77 |
| 2004-02-26 | 459.89 |
| 2004-02-27 | 455.69 |
| 2004-03-01 | 460.73 |
| 2004-03-02 | 460.48 |
| 2004-03-03 | 458.84 |
| 2004-03-04 | 461.62 |
| 2004-03-05 | 461.39 |
| 2004-03-08 | 447.04 |
| 2004-03-09 | 438.09 |
| 2004-03-10 | 427.80 |
| 2004-03-11 | 421.90 |
| 2004-03-12 | 435.31 |
| 2004-03-15 | 423.52 |
| 2004-03-16 | 427.34 |
| 2004-03-17 | 438.99 |
| 2004-03-18 | 436.03 |
| 2004-03-19 | 431.22 |
| 2004-03-22 | 423.44 |
| 2004-03-23 | 417.46 |
| 2004-03-24 | 419.38 |
| 2004-03-25 | 430.77 |
| 2004-03-26 | 432.29 |
| 2004-03-29 | 439.79 |
| 2004-03-30 | 445.20 |
| 2004-03-31 | 445.36 |
| 2004-04-01 | 450.19 |
| 2004-04-02 | 459.77 |
| 2004-04-05 | 464.46 |
| 2004-04-06 | 461.70 |
| 2004-04-07 | 458.03 |
| 2004-04-08 | 458.37 |
| 2004-04-09 | . |
| 2004-04-12 | 460.24 |
| 2004-04-13 | 450.68 |
| 2004-04-14 | 448.23 |
| 2004-04-15 | 444.83 |
| 2004-04-16 | 444.72 |
| 2004-04-19 | 446.90 |
| 2004-04-20 | 437.38 |
| 2004-04-21 | 446.24 |
| 2004-04-22 | 451.24 |
| 2004-04-23 | 451.95 |
| 2004-04-26 | 446.92 |
| 2004-04-27 | 444.87 |
| 2004-04-28 | 436.08 |
| 2004-04-29 | 431.07 |
| 2004-04-30 | 422.65 |
| 2004-05-03 | 424.66 |
| 2004-05-04 | 428.16 |
| 2004-05-05 | 431.79 |
| 2004-05-06 | 426.73 |
| 2004-05-07 | 419.17 |
| 2004-05-10 | 410.68 |
| 2004-05-11 | 421.43 |
| 2004-05-12 | 421.59 |
| 2004-05-13 | 420.57 |
| 2004-05-14 | 415.63 |
| 2004-05-17 | 410.39 |
| 2004-05-18 | 414.01 |
| 2004-05-19 | 416.54 |
| 2004-05-20 | 413.68 |
| 2004-05-21 | 416.54 |
| 2004-05-24 | 419.13 |
| 2004-05-25 | 425.41 |
| 2004-05-26 | 431.40 |
| 2004-05-27 | 434.39 |
| 2004-05-28 | 438.09 |
| 2004-05-31 | . |
| 2004-06-01 | 438.86 |
| 2004-06-02 | 436.37 |
| 2004-06-03 | 429.60 |
| 2004-06-04 | 433.07 |
| 2004-06-07 | 445.37 |
| 2004-06-08 | 444.25 |
| 2004-06-09 | 436.44 |
| 2004-06-10 | 437.45 |
| 2004-06-11 | . |
| 2004-06-14 | 429.72 |
| 2004-06-15 | 435.81 |
| 2004-06-16 | 435.01 |
| 2004-06-17 | 427.67 |
| 2004-06-18 | 430.89 |
| 2004-06-21 | 429.32 |
| 2004-06-22 | 434.15 |
| 2004-06-23 | 441.75 |
| 2004-06-24 | 442.05 |
| 2004-06-25 | 452.38 |
| 2004-06-28 | 447.54 |
| 2004-06-29 | 455.84 |
| 2004-06-30 | 459.80 |
| 2004-07-01 | 446.76 |
| 2004-07-02 | 441.76 |
| 2004-07-05 | . |
| 2004-07-06 | 431.89 |
| 2004-07-07 | 432.75 |
| 2004-07-08 | 426.76 |
| 2004-07-09 | 429.31 |
| 2004-07-12 | 422.44 |
| 2004-07-13 | 424.76 |
| 2004-07-14 | 420.72 |
| 2004-07-15 | 422.49 |
| 2004-07-16 | 417.83 |
| 2004-07-19 | 414.87 |
| 2004-07-20 | 420.74 |
| 2004-07-21 | 411.39 |
| 2004-07-22 | 415.83 |
| 2004-07-23 | 406.68 |
| 2004-07-26 | 402.25 |
| 2004-07-27 | 403.70 |
| 2004-07-28 | 401.77 |
| 2004-07-29 | 408.33 |
| 2004-07-30 | 410.04 |
| 2004-08-02 | 410.91 |
| 2004-08-03 | 401.15 |
| 2004-08-04 | 401.96 |
| 2004-08-05 | 394.50 |
| 2004-08-06 | 384.14 |
| 2004-08-09 | 384.52 |
| 2004-08-10 | 392.83 |
| 2004-08-11 | 383.59 |
| 2004-08-12 | 371.89 |
| 2004-08-13 | 373.31 |
| 2004-08-16 | 379.59 |
| 2004-08-17 | 384.82 |
| 2004-08-18 | 394.33 |
| 2004-08-19 | 390.78 |
| 2004-08-20 | 396.02 |
| 2004-08-23 | 395.01 |
| 2004-08-24 | 392.38 |
| 2004-08-25 | 398.32 |
| 2004-08-26 | 395.38 |
| 2004-08-27 | 398.78 |
| 2004-08-30 | 392.43 |
| 2004-08-31 | 392.21 |
| 2004-09-01 | 393.92 |
| 2004-09-02 | 398.07 |
| 2004-09-03 | 390.69 |
| 2004-09-06 | . |
| 2004-09-07 | 394.40 |
| 2004-09-08 | 389.71 |
| 2004-09-09 | 397.69 |
| 2004-09-10 | 407.40 |
| 2004-09-13 | 414.10 |
| 2004-09-14 | 413.78 |
| 2004-09-15 | 405.91 |
| 2004-09-16 | 408.55 |
| 2004-09-17 | 412.22 |
| 2004-09-20 | 411.96 |
| 2004-09-21 | 413.32 |
| 2004-09-22 | 408.16 |
| 2004-09-23 | 405.31 |
| 2004-09-24 | 400.20 |
| 2004-09-27 | 395.44 |
| 2004-09-28 | 398.17 |
| 2004-09-29 | 402.81 |
| 2004-09-30 | 404.99 |
| 2004-10-01 | 416.23 |
| 2004-10-04 | 421.31 |
| 2004-10-05 | 416.50 |
| 2004-10-06 | 422.09 |
| 2004-10-07 | 417.92 |
| 2004-10-08 | 410.10 |
| 2004-10-11 | 410.13 |
| 2004-10-12 | 407.04 |
| 2004-10-13 | 408.39 |
| 2004-10-14 | 404.20 |
| 2004-10-15 | 407.62 |
| 2004-10-18 | 410.23 |
| 2004-10-19 | 408.52 |
| 2004-10-20 | 414.30 |
| 2004-10-21 | 422.47 |
| 2004-10-22 | 413.24 |
| 2004-10-25 | 412.66 |
| 2004-10-26 | 413.50 |
| 2004-10-27 | 425.48 |
| 2004-10-28 | 424.36 |
| 2004-10-29 | 428.88 |
| 2004-11-01 | 430.31 |
| 2004-11-02 | 432.62 |
| 2004-11-03 | 435.68 |
| 2004-11-04 | 441.13 |
| 2004-11-05 | 447.12 |
| 2004-11-08 | 447.36 |
| 2004-11-09 | 447.06 |
| 2004-11-10 | 444.58 |
| 2004-11-11 | 451.99 |
| 2004-11-12 | 448.70 |
| 2004-11-15 | 449.55 |
| 2004-11-16 | 445.97 |
| 2004-11-17 | 452.66 |
| 2004-11-18 | 453.61 |
| 2004-11-19 | 445.39 |
| 2004-11-22 | 445.57 |
| 2004-11-23 | 443.98 |
| 2004-11-24 | 448.94 |
| 2004-11-25 | . |
| 2004-11-26 | 447.42 |
| 2004-11-29 | 447.62 |
| 2004-11-30 | 445.47 |
| 2004-12-01 | 456.14 |
| 2004-12-02 | 456.39 |
| 2004-12-03 | 456.74 |
| 2004-12-06 | 456.11 |
| 2004-12-07 | 448.77 |
| 2004-12-08 | 447.70 |
| 2004-12-09 | 447.80 |
| 2004-12-10 | 447.74 |
| 2004-12-13 | 449.82 |
| 2004-12-14 | 454.45 |
| 2004-12-15 | 455.85 |
| 2004-12-16 | 451.55 |
| 2004-12-17 | 448.69 |
| 2004-12-20 | 447.53 |
| 2004-12-21 | 449.73 |
| 2004-12-22 | 447.13 |
| 2004-12-23 | 447.25 |
| 2004-12-24 | . |
| 2004-12-27 | 445.18 |
| 2004-12-28 | 450.47 |
| 2004-12-29 | 451.97 |
| 2004-12-30 | 453.44 |
| 2004-12-31 | 453.34 |
| 2005-01-03 | 444.44 |
| 2005-01-04 | 435.64 |
| 2005-01-05 | 432.18 |
| 2005-01-06 | 430.84 |
| 2005-01-07 | 429.57 |
| 2005-01-10 | 430.08 |
| 2005-01-11 | 428.07 |
| 2005-01-12 | 430.54 |
| 2005-01-13 | 426.47 |
| 2005-01-14 | 429.54 |
| 2005-01-17 | . |
| 2005-01-18 | 432.70 |
| 2005-01-19 | 426.22 |
| 2005-01-20 | 428.15 |
| 2005-01-21 | 426.16 |
| 2005-01-24 | 422.39 |
| 2005-01-25 | 425.42 |
| 2005-01-26 | 431.49 |
| 2005-01-27 | 434.43 |
#2005-01-28| 432.12
#2005-01-31| 437.64
#2005-02-01| 439.79
#2005-02-02| 439.41
#2005-02-03| 433.56
#2005-02-04| 441.90
#2005-02-07| 444.59
#2005-02-08| 449.54
#2005-02-09| 441.99
#2005-02-10| 439.52
#2005-02-11| 446.84
#2005-02-14| 446.45
#2005-02-15| 445.65
#2005-02-16| 444.88
#2005-02-17| 440.31
#2005-02-18| 438.94
#2005-02-21| .
#2005-02-22| 433.04
#2005-02-23| 433.14
#2005-02-24| 438.10
#2005-02-25| 443.43
#2005-02-28| 442.84
#2005-03-01| 448.60
#2005-03-02| 444.03
#2005-03-03| 445.16
#2005-03-04| 448.22
#2005-03-07| 454.56
#2005-03-08| 449.14
#2005-03-09| 445.71
#2005-03-10| 445.60
#2005-03-11| 440.00
#2005-03-14| 443.04
#2005-03-15| 439.06
#2005-03-16| 433.40
#2005-03-17| 433.69
#2005-03-18| 433.36
#2005-03-21| 434.82
#2005-03-22| 431.52
#2005-03-23| 430.57
#2005-03-24| 430.20
#2005-03-25| .
#2005-03-28| 425.60
#2005-03-29| 416.93
#2005-03-30| 414.76
#2005-03-31| 415.94
#2005-04-01| 412.46
#2005-04-04| 408.46
#2005-04-05| 409.35
#2005-04-06| 410.53
#2005-04-07| 411.64
#2005-04-08| 409.05
#2005-04-11| 406.14
#2005-04-12| 407.62
#2005-04-13| 401.24
#2005-04-14| 393.85
#2005-04-15| 384.13
#2005-04-18| 386.78
#2005-04-19| 390.54
#2005-04-20| 389.80
#2005-04-21| 398.13
#2005-04-22| 396.40
#2005-04-25| 399.35
#2005-04-26| 397.41
#2005-04-27| 395.18
#2005-04-28| 387.04
#2005-04-29| 393.80
#2005-05-02| 395.77
#2005-05-03| 396.99
#2005-05-04| 398.84
#2005-05-05| 396.73
#2005-05-06| 400.65
#2005-05-09| 403.65
#2005-05-10| 399.31
#2005-05-11| 403.05
#2005-05-12| 402.21
#2005-05-13| 401.77
#2005-05-16| 404.41
#2005-05-17| 408.18
#2005-05-18| 415.23
#2005-05-19| 417.74
#2005-05-20| 417.77
#2005-05-23| 421.41
#2005-05-24| 420.71
#2005-05-25| 416.10
#2005-05-26| 420.47
#2005-05-27| 420.92
#2005-05-30| .
#2005-05-31| 423.10
#2005-06-01| 426.31
#2005-06-02| 427.54
#2005-06-03| 423.88
#2005-06-06| 425.93
#2005-06-07| 425.76
#2005-06-08| 424.36
#2005-06-09| 424.86
#2005-06-10| 423.22
#2005-06-13| 425.92
#2005-06-14| 427.45
#2005-06-15| 427.57
#2005-06-16| 428.54
#2005-06-17| 432.30
#2005-06-20| 432.58
#2005-06-21| 432.45
#2005-06-22| 434.39
#2005-06-23| 428.61
#2005-06-24| 421.02
#2005-06-27| 416.42
#2005-06-28| 422.17
#2005-06-29| 420.72
#2005-06-30| 419.80
#2005-07-01| 422.29
#2005-07-04| .
#2005-07-05| 425.64
#2005-07-06| 425.25
#2005-07-07| 425.71
#2005-07-08| 431.65
#2005-07-11| 438.11
#2005-07-12| 437.47
#2005-07-13| 437.69
#2005-07-14| 440.05
#2005-07-15| 438.81
#2005-07-18| 438.26
#2005-07-19| 444.63
#2005-07-20| 451.20
#2005-07-21| 451.57
#2005-07-22| 449.35
#2005-07-25| 447.56
#2005-07-26| 453.04
#2005-07-27| 451.40
#2005-07-28| 455.91
#2005-07-29| 452.76
#2005-08-01| 452.57
#2005-08-02| 453.66
#2005-08-03| 449.93
#2005-08-04| 445.10
#2005-08-05| 442.59
#2005-08-08| 440.21
#2005-08-09| 441.78
#2005-08-10| 437.75
#2005-08-11| 443.14
#2005-08-12| 440.68
#2005-08-15| 450.61
#2005-08-16| 446.22
#2005-08-17| 447.23
#2005-08-18| 444.62
#2005-08-19| 444.77
#2005-08-22| 445.82
#2005-08-23| 446.03
#2005-08-24| 443.68
#2005-08-25| 446.67
#2005-08-26| 444.00
#2005-08-29| 446.47
#2005-08-30| 446.74
#2005-08-31| 452.78
#2005-09-01| 451.80
#2005-09-02| 451.02
#2005-09-05| .
#2005-09-06| 456.20
#2005-09-07| 458.67
#2005-09-08| 455.94
#2005-09-09| 459.95
#2005-09-12| 462.66
#2005-09-13| 459.73
#2005-09-14| 454.17
#2005-09-15| 451.99
#2005-09-16| 454.59
#2005-09-19| 449.95
#2005-09-20| 449.81
#2005-09-21| 445.46
#2005-09-22| 445.03
#2005-09-23| 447.77
#2005-09-26| 447.32
#2005-09-27| 447.23
#2005-09-28| 446.65
#2005-09-29| 449.23
#2005-09-30| 452.14
#2005-10-03| 454.03
#2005-10-04| 450.21
#2005-10-05| 442.38
#2005-10-06| 440.31
#2005-10-07| 441.93
#2005-10-10| 437.96
#2005-10-11| 433.85
#2005-10-12| 431.29
#2005-10-13| 431.51
#2005-10-14| 433.66
#2005-10-17| 432.49
#2005-10-18| 429.94
#2005-10-19| 434.99
#2005-10-20| 428.37
#2005-10-21| 428.96
#2005-10-24| 434.59
#2005-10-25| 433.75
#2005-10-26| 431.07
#2005-10-27| 425.24
#2005-10-28| 429.90
#2005-10-31| 436.94
#2005-11-01| 437.22
#2005-11-02| 443.56
#2005-11-03| 446.02
#2005-11-04| 448.35
#2005-11-07| 449.51
#2005-11-08| 450.34
#2005-11-09| 450.21
#2005-11-10| 453.46
#2005-11-11| 454.32
#2005-11-14| 454.74
#2005-11-15| 456.83
#2005-11-16| 455.93
#2005-11-17| 462.53
#2005-11-18| 462.60
#2005-11-21| 465.75
#2005-11-22| 468.97
#2005-11-23| 469.94
#2005-11-24| .
#2005-11-25| 469.48
#2005-11-28| 467.62
#2005-11-29| 469.66
#2005-11-30| 469.87
#2005-12-01| 479.55
#2005-12-02| 478.77
#2005-12-05| 476.16
#2005-12-06| 478.95
#2005-12-07| 476.15
#2005-12-08| 474.81
#2005-12-09| 476.87
#2005-12-12| 479.44
#2005-12-13| 481.01
#2005-12-14| 480.23
#2005-12-15| 476.61
#2005-12-16| 476.02
#2005-12-19| 473.53
#2005-12-20| 471.44
#2005-12-21| 474.78
#2005-12-22| 478.34
#2005-12-23| 478.36
#2005-12-26| .
#2005-12-27| 472.03
#2005-12-28| 472.92
#2005-12-29| 473.17
#2005-12-30| 470.16
#2006-01-02| .
#2006-01-03| 473.83
#2006-01-04| 477.76
#2006-01-05| 479.44
#2006-01-06| 485.06
#2006-01-09| 489.38
#2006-01-10| 491.15
#2006-01-11| 490.44
#2006-01-12| 486.84
#2006-01-13| 487.69
#2006-01-16| .
#2006-01-17| 483.21
#2006-01-18| 485.53
#2006-01-19| 493.63
#2006-01-20| 484.04
#2006-01-23| 482.07
#2006-01-24| 487.76
#2006-01-25| 489.21
#2006-01-26| 489.79
#2006-01-27| 491.22
#2006-01-30| 493.41
#2006-01-31| 493.13
#2006-02-01| 496.43
#2006-02-02| 491.38
#2006-02-03| 489.88
#2006-02-06| 491.27
#2006-02-07| 491.14
#2006-02-08| 496.41
#2006-02-09| 499.87
#2006-02-10| 503.38
#2006-02-13| 500.00
#2006-02-14| 505.90
#2006-02-15| 507.58
#2006-02-16| 510.19
#2006-02-17| 509.76
#2006-02-20| .
#2006-02-21| 508.10
#2006-02-22| 514.23
#2006-02-23| 511.77
#2006-02-24| 513.81
#2006-02-27| 517.02
#2006-02-28| 509.91
#2006-03-01| 518.06
#2006-03-02| 514.49
#2006-03-03| 513.64
#2006-03-06| 510.03
#2006-03-07| 509.98
#2006-03-08| 509.56
#2006-03-09| 508.82
#2006-03-10| 511.11
#2006-03-13| 513.43
#2006-03-14| 519.45
#2006-03-15| 522.78
#2006-03-16| 523.38
#2006-03-17| 526.56
#2006-03-20| 524.43
#2006-03-21| 520.48
#2006-03-22| 523.94
#2006-03-23| 525.32
#2006-03-24| 528.09
#2006-03-27| 525.78
#2006-03-28| 523.87
#2006-03-29| 529.53
#2006-03-30| 528.47
#2006-03-31| 529.36
#2006-04-03| 530.76
#2006-04-04| 531.34
#2006-04-05| 534.10
#2006-04-06| 535.74
#2006-04-07| 530.14
#2006-04-10| 525.56
#2006-04-11| 522.59
#2006-04-12| 523.64
#2006-04-13| 526.16
#2006-04-14| .
#2006-04-17| 525.08
#2006-04-18| 536.25
#2006-04-19| 542.70
#2006-04-20| 548.88
#2006-04-21| 548.15
#2006-04-24| 545.37
#2006-04-25| 543.81
#2006-04-26| 547.40
#2006-04-27| 547.08
#2006-04-28| 543.54
#2006-05-01| 544.97
#2006-05-02| 550.35
#2006-05-03| 553.92
#2006-05-04| 557.47
#2006-05-05| 562.84
#2006-05-08| 562.24
#2006-05-09| 559.95
#2006-05-10| 558.63
#2006-05-11| 550.28
#2006-05-12| 539.78
#2006-05-15| 537.68
#2006-05-16| 529.87
#2006-05-17| 518.31
#2006-05-18| 511.69
#2006-05-19| 511.89
#2006-05-22| 507.78
#2006-05-23| 509.42
#2006-05-24| 509.92
#2006-05-25| 513.50
#2006-05-26| 520.31
#2006-05-29| .
#2006-05-30| 509.76
#2006-05-31| 519.29
#2006-06-01| 525.78
#2006-06-02| 525.57
#2006-06-05| 512.76
#2006-06-06| 510.45
#2006-06-07| 504.52
#2006-06-08| 498.18
#2006-06-09| 500.66
#2006-06-12| 488.53
#2006-06-13| 479.64
#2006-06-14| 483.13
#2006-06-15| 498.76
#2006-06-16| 496.15
#2006-06-19| 489.18
#2006-06-20| 487.78
#2006-06-21| 493.56
#2006-06-22| 491.20
#2006-06-23| 492.62
#2006-06-26| 495.28
#2006-06-27| 488.41
#2006-06-28| 488.92
#2006-06-29| 505.12
#2006-06-30| 505.95
#2006-07-03| 510.54
#2006-07-04| .
#2006-07-05| 501.38
#2006-07-06| 504.86
#2006-07-07| 495.44
#2006-07-10| 494.05
#2006-07-11| 494.43
#2006-07-12| 488.81
#2006-07-13| 478.88
#2006-07-14| 473.30
#2006-07-17| 468.14
#2006-07-18| 465.16
#2006-07-19| 479.66
#2006-07-20| 470.93
#2006-07-21| 458.76
#2006-07-24| 468.74
#2006-07-25| 471.01
#2006-07-26| 470.10
#2006-07-27| 467.65
#2006-07-28| 473.47
#2006-07-31| 476.63
#2006-08-01| 472.37
#2006-08-02| 473.75
#2006-08-03| 478.53
#2006-08-04| 479.79
#2006-08-07| 477.10
#2006-08-08| 471.08
#2006-08-09| 465.56
#2006-08-10| 470.56
#2006-08-11| 468.67
#2006-08-14| 472.17
#2006-08-15| 486.10
#2006-08-16| 498.27
#2006-08-17| 499.37
#2006-08-18| 498.14
#2006-08-21| 492.55
#2006-08-22| 492.97
#2006-08-23| 489.32
#2006-08-24| 486.90
#2006-08-25| 485.10
#2006-08-28| 491.80
#2006-08-29| 494.68
#2006-08-30| 496.23
#2006-08-31| 494.65
#2006-09-01| 495.77
#2006-09-04| .
#2006-09-05| 498.98
#2006-09-06| 488.08
#2006-09-07| 485.98
#2006-09-08| 486.41
#2006-09-11| 486.00
#2006-09-12| 490.94
#2006-09-13| 496.73
#2006-09-14| 495.98
#2006-09-15| 496.20
#2006-09-18| 498.55
#2006-09-19| 497.75
#2006-09-20| 503.53
#2006-09-21| 500.95
#2006-09-22| 497.26
#2006-09-25| 503.66
#2006-09-26| 505.04
#2006-09-27| 507.77
#2006-09-28| 511.10
#2006-09-29| 510.19
#2006-10-02| 507.86
#2006-10-03| 508.75
#2006-10-04| 515.86
#2006-10-05| 520.32
#2006-10-06| 520.59
#2006-10-09| 522.84
#2006-10-10| 522.56
#2006-10-11| 522.56
#2006-10-12| 529.49
#2006-10-13| 532.32
#2006-10-16| 538.02
#2006-10-17| 534.35
#2006-10-18| 533.27
#2006-10-19| 533.56
#2006-10-20| 526.31
#2006-10-23| 527.43
#2006-10-24| 529.97
#2006-10-25| 533.65
#2006-10-26| 536.30
#2006-10-27| 529.37
#2006-10-30| 531.07
#2006-10-31| 530.29
#2006-11-01| 524.87
#2006-11-02| 521.51
#2006-11-03| 521.17
#2006-11-06| 527.67
#2006-11-07| 536.32
#2006-11-08| 539.69
#2006-11-09| 538.18
#2006-11-10| 541.32
#2006-11-13| 544.91
#2006-11-14| 544.78
#2006-11-15| 546.87
#2006-11-16| 548.25
#2006-11-17| 545.27
#2006-11-20| 545.23
#2006-11-21| 548.67
#2006-11-22| 549.93
#2006-11-23| .
#2006-11-24| 550.28
#2006-11-27| 534.15
#2006-11-28| 533.94
#2006-11-29| 538.56
#2006-11-30| 538.31
#2006-12-01| 535.30
#2006-12-04| 540.58
#2006-12-05| 544.06
#2006-12-06| 542.76
#2006-12-07| 541.46
#2006-12-08| 541.44
#2006-12-11| 535.46
#2006-12-12| 534.87
#2006-12-13| 535.45
#2006-12-14| 539.29
#2006-12-15| 534.43
#2006-12-18| 534.14
#2006-12-19| 536.17
#2006-12-20| 539.90
#2006-12-21| 535.85
#2006-12-22| 532.62
#2006-12-25| .
#2006-12-26| 536.10
#2006-12-27| 540.41
#2006-12-28| 539.11
#2006-12-29| 535.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 533.79
#2007-01-04| 536.97
#2007-01-05| 531.38
#2007-01-08| 532.68
#2007-01-09| 533.86
#2007-01-10| 532.03
#2007-01-11| 536.86
#2007-01-12| 539.31
#2007-01-15| .
#2007-01-16| 541.16
#2007-01-17| 541.50
#2007-01-18| 536.99
#2007-01-19| 539.16
#2007-01-22| 534.60
#2007-01-23| 540.35
#2007-01-24| 543.18
#2007-01-25| 542.03
#2007-01-26| 542.30
#2007-01-29| 540.12
#2007-01-30| 541.47
#2007-01-31| 547.69
#2007-02-01| 553.51
#2007-02-02| 552.39
#2007-02-05| 553.76
#2007-02-06| 552.65
#2007-02-07| 554.79
#2007-02-08| 555.32
#2007-02-09| 552.46
#2007-02-12| 553.48
#2007-02-13| 557.64
#2007-02-14| 566.30
#2007-02-15| 569.73
#2007-02-16| 566.82
#2007-02-19| .
#2007-02-20| 569.99
#2007-02-21| 570.61
#2007-02-22| 571.72
#2007-02-23| 575.60
#2007-02-26| 573.10
#2007-02-27| 552.54
#2007-02-28| 552.74
#2007-03-01| 550.83
#2007-03-02| 540.43
#2007-03-05| 537.14
#2007-03-06| 544.53
#2007-03-07| 543.53
#2007-03-08| 548.94
#2007-03-09| 552.17
#2007-03-12| 555.51
#2007-03-13| 542.32
#2007-03-14| 548.18
#2007-03-15| 548.69
#2007-03-16| 546.83
#2007-03-19| 552.79
#2007-03-20| 554.07
#2007-03-21| 562.53
#2007-03-22| 561.46
#2007-03-23| 560.69
#2007-03-26| 558.12
#2007-03-27| 555.02
#2007-03-28| 550.02
#2007-03-29| 549.86
#2007-03-30| 551.77
#2007-04-02| 551.32
#2007-04-03| 556.27
#2007-04-04| 557.62
#2007-04-05| 559.81
#2007-04-06| .
#2007-04-09| 559.88
#2007-04-10| 559.04
#2007-04-11| 555.06
#2007-04-12| 559.59
#2007-04-13| 562.48
#2007-04-16| 571.11
#2007-04-17| 572.57
#2007-04-18| 574.46
#2007-04-19| 574.51
#2007-04-20| 579.82
#2007-04-23| 580.73
#2007-04-24| 579.96
#2007-04-25| 584.64
#2007-04-26| 593.26
#2007-04-27| 595.79
#2007-04-30| 586.35
#2007-05-01| 589.10
#2007-05-02| 598.17
#2007-05-03| 602.06
#2007-05-04| 605.61
#2007-05-07| 602.93
#2007-05-08| 602.64
#2007-05-09| 606.33
#2007-05-10| 594.29
#2007-05-11| 598.88
#2007-05-14| 595.26
#2007-05-15| 595.35
#2007-05-16| 600.06
#2007-05-17| 597.43
#2007-05-18| 600.40
#2007-05-21| 604.71
#2007-05-22| 605.42
#2007-05-23| 606.37
#2007-05-24| 598.49
#2007-05-25| 605.46
#2007-05-28| .
#2007-05-29| 607.51
#2007-05-30| 613.24
#2007-05-31| 618.22
#2007-06-01| 621.97
#2007-06-04| 624.42
#2007-06-05| 621.88
#2007-06-06| 614.25
#2007-06-07| 603.49
#2007-06-08| 610.23
#2007-06-11| 612.59
#2007-06-12| 605.70
#2007-06-13| 618.15
#2007-06-14| 623.30
#2007-06-15| 628.54
#2007-06-18| 628.44
#2007-06-19| 629.37
#2007-06-20| 622.19
#2007-06-21| 626.67
#2007-06-22| 622.30
#2007-06-25| 620.21
#2007-06-26| 617.23
#2007-06-27| 618.93
#2007-06-28| 621.12
#2007-06-29| 618.28
#2007-07-02| 629.36
#2007-07-03| 633.14
#2007-07-04| .
#2007-07-05| 631.22
#2007-07-06| 635.64
#2007-07-09| 639.38
#2007-07-10| 630.10
#2007-07-11| 634.95
#2007-07-12| 647.96
#2007-07-13| 649.21
#2007-07-16| 651.11
#2007-07-17| 654.75
#2007-07-18| 650.79
#2007-07-19| 654.79
#2007-07-20| 647.82
#2007-07-23| 647.45
#2007-07-24| 637.84
#2007-07-25| 634.04
#2007-07-26| 621.97
#2007-07-27| 614.25
#2007-07-30| 625.66
#2007-07-31| 616.51
#2007-08-01| 618.08
#2007-08-02| 619.60
#2007-08-03| 603.80
#2007-08-06| 609.83
#2007-08-07| 607.48
#2007-08-08| 613.37
#2007-08-09| 593.62
#2007-08-10| 603.14
#2007-08-13| 613.30
#2007-08-14| 602.38
#2007-08-15| 582.55
#2007-08-16| 577.61
#2007-08-17| 590.67
#2007-08-20| 595.83
#2007-08-21| 592.55
#2007-08-22| 603.11
#2007-08-23| 598.28
#2007-08-24| 608.49
#2007-08-27| 603.66
#2007-08-28| 590.57
#2007-08-29| 606.95
#2007-08-30| 606.89
#2007-08-31| 617.35
#2007-09-03| .
#2007-09-04| 623.44
#2007-09-05| 616.77
#2007-09-06| 620.45
#2007-09-07| 608.98
#2007-09-10| 605.98
#2007-09-11| 613.01
#2007-09-12| 611.88
#2007-09-13| 612.56
#2007-09-14| 615.06
#2007-09-17| 611.26
#2007-09-18| 632.55
#2007-09-19| 638.43
#2007-09-20| 635.50
#2007-09-21| 633.25
#2007-09-24| 630.28
#2007-09-25| 636.57
#2007-09-26| 640.27
#2007-09-27| 648.34
#2007-09-28| 645.25
#2007-10-01| 654.33
#2007-10-02| 652.38
#2007-10-03| 650.01
#2007-10-04| 651.64
#2007-10-05| 661.73
#2007-10-08| 664.15
#2007-10-09| 666.06
#2007-10-10| 662.86
#2007-10-11| 657.35
#2007-10-12| 659.43
#2007-10-15| 657.34
#2007-10-16| 654.96
#2007-10-17| 659.11
#2007-10-18| 664.44
#2007-10-19| 645.34
#2007-10-22| 649.71
#2007-10-23| 652.31
#2007-10-24| 648.74
#2007-10-25| 642.46
#2007-10-26| 644.45
#2007-10-29| 650.92
#2007-10-30| 648.48
#2007-10-31| 660.33
#2007-11-01| 647.24
#2007-11-02| 646.59
#2007-11-05| 643.88
#2007-11-06| 662.03
#2007-11-07| 652.37
#2007-11-08| 651.53
#2007-11-09| 636.97
#2007-11-12| 625.05
#2007-11-13| 641.13
#2007-11-14| 641.60
#2007-11-15| 633.92
#2007-11-16| 640.27
#2007-11-19| 629.02
#2007-11-20| 631.00
#2007-11-21| 621.39
#2007-11-22| .
#2007-11-23| 630.34
#2007-11-26| 625.28
#2007-11-27| 633.41
#2007-11-28| 654.69
#2007-11-29| 655.60
#2007-11-30| 659.61
#2007-12-03| 658.73
#2007-12-04| 658.38
#2007-12-05| 666.12
#2007-12-06| 675.04
#2007-12-07| 678.48
#2007-12-10| 680.51
#2007-12-11| 657.18
#2007-12-12| 659.87
#2007-12-13| 661.73
#2007-12-14| 654.83
#2007-12-17| 639.85
#2007-12-18| 644.21
#2007-12-19| 646.53
#2007-12-20| 653.47
#2007-12-21| 659.15
#2007-12-24| 670.74
#2007-12-25| .
#2007-12-26| 672.96
#2007-12-27| 662.90
#2007-12-28| 665.99
#2007-12-31| 659.37
#2008-01-01| .
#2008-01-02| 646.27
#2008-01-03| 646.81
#2008-01-04| 624.01
#2008-01-07| 616.14
#2008-01-08| 602.62
#2008-01-09| 603.61
#2008-01-10| 608.88
#2008-01-11| 592.92
#2008-01-14| 600.73
#2008-01-15| 585.61
#2008-01-16| 580.23
#2008-01-17| 561.17
#2008-01-18| 562.49
#2008-01-21| .
#2008-01-22| 561.75
#2008-01-23| 565.97
#2008-01-24| 579.30
#2008-01-25| 579.62
#2008-01-28| 581.99
#2008-01-29| 583.30
#2008-01-30| 581.52
#2008-01-31| 584.89
#2008-02-01| 596.66
#2008-02-04| 597.47
#2008-02-05| 576.80
#2008-02-06| 574.39
#2008-02-07| 576.05
#2008-02-08| 575.54
#2008-02-11| 582.32
#2008-02-12| 582.32
#2008-02-13| 599.94
#2008-02-14| 589.71
#2008-02-15| 585.80
#2008-02-18| .
#2008-02-19| 586.47
#2008-02-20| 590.05
#2008-02-21| 583.60
#2008-02-22| 585.37
#2008-02-25| 592.19
#2008-02-26| 598.88
#2008-02-27| 597.04
#2008-02-28| 588.93
#2008-02-29| 572.74
#2008-03-03| 577.49
#2008-03-04| 571.69
#2008-03-05| 575.53
#2008-03-06| 565.55
#2008-03-07| 557.10
#2008-03-10| 544.26
#2008-03-11| 560.36
#2008-03-12| 561.14
#2008-03-13| 561.63
#2008-03-14| 549.67
#2008-03-17| 543.25
#2008-03-18| 561.20
#2008-03-19| 548.86
#2008-03-20| 555.65
#2008-03-21| .
#2008-03-24| 573.51
#2008-03-25| 581.32
#2008-03-26| 576.71
#2008-03-27| 569.69
#2008-03-28| 567.91
#2008-03-31| 573.78
#2008-04-01| 592.60
#2008-04-02| 596.55
#2008-04-03| 596.95
#2008-04-04| 603.04
#2008-04-07| 599.66
#2008-04-08| 595.99
#2008-04-09| 588.75
#2008-04-10| 591.41
#2008-04-11| 576.87
#2008-04-14| 575.99
#2008-04-15| 575.75
#2008-04-16| 594.20
#2008-04-17| 588.26
#2008-04-18| 602.34
#2008-04-21| 603.02
#2008-04-22| 596.09
#2008-04-23| 600.98
#2008-04-24| 603.48
#2008-04-25| 610.96
#2008-04-28| 608.91
#2008-04-29| 606.94
#2008-04-30| 603.19
#2008-05-01| 617.16
#2008-05-02| 619.74
#2008-05-05| 614.65
#2008-05-06| 624.54
#2008-05-07| 614.31
#2008-05-08| 618.63
#2008-05-09| 615.45
#2008-05-12| 626.60
#2008-05-13| 630.82
#2008-05-14| 634.28
#2008-05-15| 641.83
#2008-05-16| 647.77
#2008-05-19| 646.09
#2008-05-20| 640.14
#2008-05-21| 633.91
#2008-05-22| 634.05
#2008-05-23| 631.47
#2008-05-26| .
#2008-05-27| 638.39
#2008-05-28| 647.55
#2008-05-29| 646.86
#2008-05-30| 655.57
#2008-06-02| 650.41
#2008-06-03| 649.99
#2008-06-04| 651.34
#2008-06-05| 662.89
#2008-06-06| 642.20
#2008-06-09| 644.81
#2008-06-10| 641.84
#2008-06-11| 628.58
#2008-06-12| 630.59
#2008-06-13| 648.24
#2008-06-16| 650.50
#2008-06-17| 645.65
#2008-06-18| 635.69
#2008-06-19| 642.47
#2008-06-20| 631.85
#2008-06-23| 630.08
#2008-06-24| 617.48
#2008-06-25| 621.24
#2008-06-26| 597.50
#2008-06-27| 595.78
#2008-06-30| 598.83
#2008-07-01| 598.28
#2008-07-02| 581.08
#2008-07-03| 581.48
#2008-07-04| .
#2008-07-07| 581.29
#2008-07-08| 587.33
#2008-07-09| 578.53
#2008-07-10| 587.43
#2008-07-11| 583.89
#2008-07-14| 580.61
#2008-07-15| 575.36
#2008-07-16| 585.46
#2008-07-17| 609.13
#2008-07-18| 609.82
#2008-07-21| 608.68
#2008-07-22| 614.84
#2008-07-23| 616.79
#2008-07-24| 603.59
#2008-07-25| 609.36
#2008-07-28| 601.48
#2008-07-29| 611.56
#2008-07-30| 612.00
#2008-07-31| 597.39
#2008-08-01| 593.80
#2008-08-04| 585.91
#2008-08-05| 596.83
#2008-08-06| 603.52
#2008-08-07| 599.50
#2008-08-08| 612.01
#2008-08-11| 616.13
#2008-08-12| 613.40
#2008-08-13| 615.51
#2008-08-14| 618.05
#2008-08-15| 623.95
#2008-08-18| 616.92
#2008-08-19| 605.51
#2008-08-20| 603.47
#2008-08-21| 602.95
#2008-08-22| 609.47
#2008-08-25| 595.71
#2008-08-26| 591.29
#2008-08-27| 594.63
#2008-08-28| 608.09
#2008-08-29| 600.86
#2008-09-01| .
#2008-09-02| 596.15
#2008-09-03| 585.56
#2008-09-04| 561.83
#2008-09-05| 562.59
#2008-09-08| 567.77
#2008-09-09| 546.18
#2008-09-10| 555.39
#2008-09-11| 557.40
#2008-09-12| 558.86
#2008-09-15| 537.49
#2008-09-16| 542.39
#2008-09-17| 519.52
#2008-09-18| 540.34
#2008-09-19| 562.02
#2008-09-22| 541.49
#2008-09-23| 526.05
#2008-09-24| 523.31
#2008-09-25| 528.34
#2008-09-26| 521.80
#2008-09-29| 484.05
#2008-09-30| 505.12
#2008-10-01| 493.95
#2008-10-02| 461.69
#2008-10-03| 456.50
#2008-10-06| 441.32
#2008-10-07| 414.50
#2008-10-08| 411.81
#2008-10-09| 388.27
#2008-10-10| 383.67
#2008-10-13| 436.71
#2008-10-14| 422.99
#2008-10-15| 379.63
#2008-10-16| 397.51
#2008-10-17| 388.76
#2008-10-20| 403.77
#2008-10-21| 392.33
#2008-10-22| 371.21
#2008-10-23| 361.11
#2008-10-24| 342.76
#2008-10-27| 332.69
#2008-10-28| 361.43
#2008-10-29| 362.55
#2008-10-30| 373.58
#2008-10-31| 377.55
#2008-11-03| 382.23
#2008-11-04| 403.18
#2008-11-05| 382.32
#2008-11-06| 352.91
#2008-11-07| 363.48
#2008-11-10| 362.52
#2008-11-11| 345.85
#2008-11-12| 327.80
#2008-11-13| 362.21
#2008-11-14| 342.37
#2008-11-17| 331.73
#2008-11-18| 337.49
#2008-11-19| 318.27
#2008-11-20| 296.41
#2008-11-21| 317.09
#2008-11-24| 332.74
#2008-11-25| 339.60
#2008-11-26| 349.40
#2008-11-27| .
#2008-11-28| 358.90
#2008-12-01| 319.22
#2008-12-02| 329.60
#2008-12-03| 342.39
#2008-12-04| 326.10
#2008-12-05| 332.59
#2008-12-08| 349.19
#2008-12-09| 340.48
#2008-12-10| 346.18
#2008-12-11| 333.74
#2008-12-12| 337.97
#2008-12-15| 331.03
#2008-12-16| 353.49
#2008-12-17| 361.79
#2008-12-18| 353.73
#2008-12-19| 351.52
#2008-12-22| 345.55
#2008-12-23| 339.98
#2008-12-24| 343.15
#2008-12-25| .
#2008-12-26| 347.05
#2008-12-29| 344.27
#2008-12-30| 357.15
#2008-12-31| 365.43
#2009-01-01| .
#2009-01-02| 379.90
#2009-01-05| 377.68
#2009-01-06| 391.21
#2009-01-07| 376.09
#2009-01-08| 376.70
#2009-01-09| 368.97
#2009-01-12| 360.66
#2009-01-13| 356.21
#2009-01-14| 344.85
#2009-01-15| 354.63
#2009-01-16| 356.27
#2009-01-19| .
#2009-01-20| 338.26
#2009-01-21| 351.89
#2009-01-22| 344.95
#2009-01-23| 345.43
#2009-01-26| 351.15
#2009-01-27| 358.46
#2009-01-28| 367.40
#2009-01-29| 356.50
#2009-01-30| 347.51
#2009-02-02| 341.13
#2009-02-03| 348.70
#2009-02-04| 349.28
#2009-02-05| 357.65
#2009-02-06| 365.93
#2009-02-09| 367.92
#2009-02-10| 349.96
#2009-02-11| 352.12
#2009-02-12| 353.34
#2009-02-13| 352.30
#2009-02-16| .
#2009-02-17| 332.51
#2009-02-18| 328.55
#2009-02-19| 319.86
#2009-02-20| 314.78
#2009-02-23| 302.59
#2009-02-24| 315.13
#2009-02-25| 308.73
#2009-02-26| 302.88
#2009-02-27| 296.04
#2009-03-02| 277.31
#2009-03-03| 278.89
#2009-03-04| 293.11
#2009-03-05| 276.95
#2009-03-06| 274.57
#2009-03-09| 268.37
#2009-03-10| 289.12
#2009-03-11| 295.31
#2009-03-12| 304.18
#2009-03-13| 304.02
#2009-03-16| 301.69
#2009-03-17| 307.22
#2009-03-18| 316.24
#2009-03-19| 315.47
#2009-03-20| 306.48
#2009-03-23| 327.98
#2009-03-24| 322.99
#2009-03-25| 325.47
#2009-03-26| 341.32
#2009-03-27| 333.24
#2009-03-30| 317.57
#2009-03-31| 322.26
#2009-04-01| 326.77
#2009-04-02| 345.39
#2009-04-03| 347.85
#2009-04-06| 341.33
#2009-04-07| 331.71
#2009-04-08| 332.67
#2009-04-09| 353.82
#2009-04-10| .
#2009-04-13| 348.79
#2009-04-14| 345.13
#2009-04-15| 344.97
#2009-04-16| 361.41
#2009-04-17| 364.89
#2009-04-20| 347.72
#2009-04-21| 354.88
#2009-04-22| 360.18
#2009-04-23| 362.69
#2009-04-24| 376.07
#2009-04-27| 371.59
#2009-04-28| 369.67
#2009-04-29| 384.21
#2009-04-30| 383.91
#2009-05-01| 395.54
#2009-05-04| 410.81
#2009-05-05| 406.23
#2009-05-06| 405.04
#2009-05-07| 394.99
#2009-05-08| 404.24
#2009-05-11| 393.28
#2009-05-12| 392.50
#2009-05-13| 375.84
#2009-05-14| 380.19
#2009-05-15| 377.41
#2009-05-18| 388.19
#2009-05-19| 390.29
#2009-05-20| 388.18
#2009-05-21| 374.49
#2009-05-22| 374.72
#2009-05-25| .
#2009-05-26| 387.97
#2009-05-27| 379.99
#2009-05-28| 380.95
#2009-05-29| 382.70
#2009-06-01| 401.21
#2009-06-02| 404.44
#2009-06-03| 399.35
#2009-06-04| 409.07
#2009-06-05| 410.94
#2009-06-08| 408.60
#2009-06-09| 410.96
#2009-06-10| 409.01
#2009-06-11| 411.89
#2009-06-12| 408.50
#2009-06-15| 397.21
#2009-06-16| 391.48
#2009-06-17| 389.96
#2009-06-18| 392.94
#2009-06-19| 391.54
#2009-06-22| 377.24
#2009-06-23| 375.21
#2009-06-24| 379.80
#2009-06-25| 388.03
#2009-06-26| 391.26
#2009-06-29| 393.31
#2009-06-30| 388.70
#2009-07-01| 392.98
#2009-07-02| 380.40
#2009-07-03| .
#2009-07-06| 375.38
#2009-07-07| 366.61
#2009-07-08| 365.70
#2009-07-09| 368.02
#2009-07-10| 368.86
#2009-07-13| 375.29
#2009-07-14| 378.20
#2009-07-15| 395.18
#2009-07-16| 403.52
#2009-07-17| 400.46
#2009-07-20| 410.85
#2009-07-21| 412.63
#2009-07-22| 414.23
#2009-07-23| 418.73
#2009-07-24| 423.33
#2009-07-27| 423.37
#2009-07-28| 418.75
#2009-07-29| 417.45
#2009-07-30| 425.02
#2009-07-31| 420.86
#2009-08-03| 428.17
#2009-08-04| 429.61
#2009-08-05| 418.29
#2009-08-06| 415.50
#2009-08-07| 423.64
#2009-08-10| 422.35
#2009-08-11| 419.27
#2009-08-12| 424.97
#2009-08-13| 426.32
#2009-08-14| 419.49
#2009-08-17| 408.14
#2009-08-18| 417.43
#2009-08-19| 419.11
#2009-08-20| 423.41
#2009-08-21| 431.53
#2009-08-24| 432.92
#2009-08-25| 438.23
#2009-08-26| 438.94
#2009-08-27| 439.07
#2009-08-28| 440.15
#2009-08-31| 434.19
#2009-09-01| 427.48
#2009-09-02| 428.31
#2009-09-03| 435.35
#2009-09-04| 444.44
#2009-09-07| .
#2009-09-08| 451.11
#2009-09-09| 459.64
#2009-09-10| 467.61
#2009-09-11| 466.95
#2009-09-14| 467.96
#2009-09-15| 471.91
#2009-09-16| 478.78
#2009-09-17| 478.67
#2009-09-18| 477.44
#2009-09-21| 473.65
#2009-09-22| 475.79
#2009-09-23| 470.58
#2009-09-24| 461.89
#2009-09-25| 458.24
#2009-09-28| 464.93
#2009-09-29| 465.90
#2009-09-30| 466.06
#2009-10-01| 452.04
#2009-10-02| 445.33
#2009-10-05| 449.90
#2009-10-06| 455.68
#2009-10-07| 454.61
#2009-10-08| 459.82
#2009-10-09| 464.68
#2009-10-12| 467.16
#2009-10-13| 465.72
#2009-10-14| 478.59
#2009-10-15| 478.57
#2009-10-16| 471.68
#2009-10-19| 477.25
#2009-10-20| 475.58
#2009-10-21| 473.07
#2009-10-22| 478.50
#2009-10-23| 472.52
#2009-10-26| 465.87
#2009-10-27| 462.87
#2009-10-28| 450.27
#2009-10-29| 462.13
#2009-10-30| 448.56
#2009-11-02| 452.59
#2009-11-03| 456.86
#2009-11-04| 461.26
#2009-11-05| 474.46
#2009-11-06| 474.67
#2009-11-09| 483.49
#2009-11-10| 484.30
#2009-11-11| 486.03
#2009-11-12| 482.60
#2009-11-13| 487.63
#2009-11-16| 495.47
#2009-11-17| 497.58
#2009-11-18| 494.95
#2009-11-19| 485.86
#2009-11-20| 483.27
#2009-11-23| 489.32
#2009-11-24| 487.40
#2009-11-25| 488.56
#2009-11-26| .
#2009-11-27| 479.36
#2009-11-30| 478.05
#2009-12-01| 487.58
#2009-12-02| 489.40
#2009-12-03| 486.79
#2009-12-04| 492.68
#2009-12-07| 493.10
#2009-12-08| 484.62
#2009-12-09| 488.13
#2009-12-10| 490.26
#2009-12-11| 492.62
#2009-12-14| 497.49
#2009-12-15| 496.87
#2009-12-16| 495.17
#2009-12-17| 492.68
#2009-12-18| 496.41
#2009-12-21| 502.91
#2009-12-22| 506.19
#2009-12-23| 509.60
#2009-12-24| 513.70
#2009-12-25| .
#2009-12-28| 512.43
#2009-12-29| 513.08
#2009-12-30| 515.67
#2009-12-31| 510.17
#2010-01-01| .
#2010-01-04| 515.06
#2010-01-05| 513.08
#2010-01-06| 516.15
#2010-01-07| 515.76
#2010-01-08| 520.26
#2010-01-11| 521.40
#2010-01-12| 515.20
#2010-01-13| 518.71
#2010-01-14| 522.27
#2010-01-15| 513.24
#2010-01-18| .
#2010-01-19| 518.88
#2010-01-20| 514.81
#2010-01-21| 505.58
#2010-01-22| 490.98
#2010-01-25| 495.19
#2010-01-26| 494.03
#2010-01-27| 494.67
#2010-01-28| 486.99
#2010-01-29| 480.56
#2010-02-01| 490.00
#2010-02-02| 507.37
#2010-02-03| 507.41
#2010-02-04| 491.05
#2010-02-05| 491.70
#2010-02-08| 487.97
#2010-02-09| 495.62
#2010-02-10| 494.53
#2010-02-11| 502.68
#2010-02-12| 503.17
#2010-02-15| .
#2010-02-16| 512.23
#2010-02-17| 516.67
#2010-02-18| 521.98
#2010-02-19| 524.57
#2010-02-22| 523.79
#2010-02-23| 513.28
#2010-02-24| 520.68
#2010-02-25| 518.56
#2010-02-26| 517.82
#2010-03-01| 526.25
#2010-03-02| 528.23
#2010-03-03| 531.17
#2010-03-04| 530.38
#2010-03-05| 536.97
#2010-03-08| 534.87
#2010-03-09| 536.14
#2010-03-10| 541.22
#2010-03-11| 540.15
#2010-03-12| 540.88
#2010-03-15| 539.09
#2010-03-16| 543.07
#2010-03-17| 545.96
#2010-03-18| 545.60
#2010-03-19| 541.82
#2010-03-22| 544.80
#2010-03-23| 551.06
#2010-03-24| 543.91
#2010-03-25| 543.77
#2010-03-26| 544.14
#2010-03-29| 548.25
#2010-03-30| 556.66
#2010-03-31| 552.49
#2010-04-01| 556.87
#2010-04-02| .
#2010-04-05| 563.71
#2010-04-06| 562.63
#2010-04-07| 560.92
#2010-04-08| 560.95
#2010-04-09| 563.30
#2010-04-12| 564.19
#2010-04-13| 563.97
#2010-04-14| 573.96
#2010-04-15| 578.36
#2010-04-16| 569.41
#2010-04-19| 567.29
#2010-04-20| 578.66
#2010-04-21| 577.72
#2010-04-22| 584.01
#2010-04-23| 589.47
#2010-04-26| 588.14
#2010-04-27| 574.34
#2010-04-28| 584.24
#2010-04-29| 596.11
#2010-04-30| 586.40
#2010-05-03| 598.95
#2010-05-04| 571.96
#2010-05-05| 560.93
#2010-05-06| 544.33
#2010-05-07| 535.43
#2010-05-10| 565.93
#2010-05-11| 564.27
#2010-05-12| 579.30
#2010-05-13| 573.65
#2010-05-14| 558.83
#2010-05-17| 557.00
#2010-05-18| 546.26
#2010-05-19| 538.11
#2010-05-20| 520.95
#2010-05-21| 527.22
#2010-05-24| 522.27
#2010-05-25| 521.72
#2010-05-26| 522.07
#2010-05-27| 543.44
#2010-05-28| 534.16
#2010-05-31| .
#2010-06-01| 522.65
#2010-06-02| 537.03
#2010-06-03| 541.92
#2010-06-04| 516.35
#2010-06-07| 503.38
#2010-06-08| 504.83
#2010-06-09| 506.13
#2010-06-10| 523.69
#2010-06-11| 527.50
#2010-06-14| 527.64
#2010-06-15| 543.80
#2010-06-16| 543.43
#2010-06-17| 542.44
#2010-06-18| 544.19
#2010-06-21| 544.60
#2010-06-22| 533.74
#2010-06-23| 531.77
#2010-06-24| 516.88
#2010-06-25| 518.88
#2010-06-28| 517.78
#2010-06-29| 497.72
#2010-06-30| 493.63
#2010-07-01| 488.89
#2010-07-02| 485.84
#2010-07-05| .
#2010-07-06| 484.28
#2010-07-07| 500.88
#2010-07-08| 506.58
#2010-07-09| 509.94
#2010-07-12| 505.80
#2010-07-13| 517.37
#2010-07-14| 517.85
#2010-07-15| 517.81
#2010-07-16| 502.15
#2010-07-19| 506.12
#2010-07-20| 513.93
#2010-07-21| 515.24
#2010-07-22| 524.47
#2010-07-23| 536.68
#2010-07-26| 544.79
#2010-07-27| 538.76
#2010-07-28| 535.43
#2010-07-29| 531.61
#2010-07-30| 529.87
#2010-08-02| 540.34
#2010-08-03| 537.61
#2010-08-04| 542.28
#2010-08-05| 543.05
#2010-08-06| 542.07
#2010-08-09| 546.42
#2010-08-10| 541.23
#2010-08-11| 520.10
#2010-08-12| 514.45
#2010-08-13| 510.97
#2010-08-16| 511.12
#2010-08-17| 521.68
#2010-08-18| 521.66
#2010-08-19| 510.21
#2010-08-20| 506.33
#2010-08-23| 503.76
#2010-08-24| 494.43
#2010-08-25| 495.65
#2010-08-26| 493.14
#2010-08-27| 504.06
#2010-08-30| 497.54
#2010-08-31| 495.08
#2010-09-01| 516.04
#2010-09-02| 525.24
#2010-09-03| 534.93
#2010-09-06| .
#2010-09-07| 529.12
#2010-09-08| 533.49
#2010-09-09| 533.86
#2010-09-10| 533.58
#2010-09-13| 543.34
#2010-09-14| 544.45
#2010-09-15| 544.94
#2010-09-16| 546.60
#2010-09-17| 552.35
#2010-09-20| 562.46
#2010-09-21| 562.89
#2010-09-22| 555.85
#2010-09-23| 551.66
#2010-09-24| 571.83
#2010-09-27| 567.85
#2010-09-28| 572.25
#2010-09-29| 572.87
#2010-09-30| 573.06
#2010-10-01| 577.51
#2010-10-04| 568.50
#2010-10-05| 581.14
#2010-10-06| 578.50
#2010-10-07| 577.14
#2010-10-08| 581.49
#2010-10-11| 581.83
#2010-10-12| 581.55
#2010-10-13| 589.96
#2010-10-14| 588.05
#2010-10-15| 588.18
#2010-10-18| 590.70
#2010-10-19| 579.18
#2010-10-20| 589.02
#2010-10-21| 599.55
#2010-10-22| 599.06
#2010-10-25| 605.93
#2010-10-26| 605.19
#2010-10-27| 601.48
#2010-10-28| 605.24
#2010-10-29| 606.82
#2010-11-01| 609.13
#2010-11-02| 610.13
#2010-11-03| 611.65
#2010-11-04| 628.74
#2010-11-05| 633.33
#2010-11-08| 630.08
#2010-11-09| 622.85
#2010-11-10| 624.27
#2010-11-11| 622.05
#2010-11-12| 616.44
#2010-11-15| 617.81
#2010-11-16| 604.89
#2010-11-17| 605.05
#2010-11-18| 617.54
#2010-11-19| 621.21
#2010-11-22| 620.90
#2010-11-23| 612.31
#2010-11-24| 628.79
#2010-11-25| .
#2010-11-26| 624.04
#2010-11-29| 618.99
#2010-11-30| 619.61
#2010-12-01| 635.26
#2010-12-02| 644.32
#2010-12-03| 648.08
#2010-12-06| 647.97
#2010-12-07| 650.84
#2010-12-08| 649.89
#2010-12-09| 654.09
#2010-12-10| 658.96
#2010-12-13| 660.96
#2010-12-14| 663.16
#2010-12-15| 660.27
#2010-12-16| 668.72
#2010-12-17| 669.72
#2010-12-20| 667.21
#2010-12-21| 672.19
#2010-12-22| 672.41
#2010-12-23| 669.72
#2010-12-24| .
#2010-12-27| 670.92
#2010-12-28| 669.09
#2010-12-29| 669.83
#2010-12-30| 669.71
#2010-12-31| 668.40
#2011-01-03| 674.10
#2011-01-04| 666.79
#2011-01-05| 668.48
#2011-01-06| 668.42
#2011-01-07| 666.87
#2011-01-10| 670.22
#2011-01-11| 676.38
#2011-01-12| 680.70
#2011-01-13| 680.20
#2011-01-14| 682.87
#2011-01-17| .
#2011-01-18| 690.52
#2011-01-19| 680.16
#2011-01-20| 673.37
#2011-01-21| 675.41
#2011-01-24| 685.06
#2011-01-25| 685.51
#2011-01-26| 692.73
#2011-01-27| 689.58
#2011-01-28| 673.90
#2011-01-31| 687.72
#2011-02-01| 703.13
#2011-02-02| 702.77
#2011-02-03| 702.57
#2011-02-04| 712.45
#2011-02-07| 718.53
#2011-02-08| 723.23
#2011-02-09| 723.63
#2011-02-10| 729.60
#2011-02-11| 737.91
#2011-02-14| 739.80
#2011-02-15| 732.35
#2011-02-16| 735.25
#2011-02-17| 736.26
#2011-02-18| 738.49
#2011-02-21| .
#2011-02-22| 718.56
#2011-02-23| 703.43
#2011-02-24| 704.52
#2011-02-25| 714.29
#2011-02-28| 715.54
#2011-03-01| 701.53
#2011-03-02| 710.01
#2011-03-03| 727.46
#2011-03-04| 727.85
#2011-03-07| 717.70
#2011-03-08| 728.21
#2011-03-09| 724.36
#2011-03-10| 706.99
#2011-03-11| 713.74
#2011-03-14| 706.45
#2011-03-15| 698.18
#2011-03-16| 682.21
#2011-03-17| 688.24
#2011-03-18| 692.77
#2011-03-21| 708.15
#2011-03-22| 702.44
#2011-03-23| 704.21
#2011-03-24| 709.11
#2011-03-25| 711.66
#2011-03-28| 707.54
#2011-03-29| 713.55
#2011-03-30| 716.24
#2011-03-31| 719.51
#2011-04-01| 726.19
#2011-04-04| 724.28
#2011-04-05| 724.88
#2011-04-06| 722.31
#2011-04-07| 719.67
#2011-04-08| 713.93
#2011-04-11| 712.29
#2011-04-12| 705.69
#2011-04-13| 713.64
#2011-04-14| 712.63
#2011-04-15| 719.95
#2011-04-18| 706.76
#2011-04-19| 709.81
#2011-04-20| 730.02
#2011-04-21| 733.74
#2011-04-22| .
#2011-04-25| 727.52
#2011-04-26| 741.84
#2011-04-27| 748.57
#2011-04-28| 749.35
#2011-04-29| 748.79
#2011-05-02| 749.37
#2011-05-03| 732.30
#2011-05-04| 721.85
#2011-05-05| 718.60
#2011-05-06| 724.19
#2011-05-09| 729.22
#2011-05-10| 733.48
#2011-05-11| 723.57
#2011-05-12| 726.03
#2011-05-13| 719.81
#2011-05-16| 715.08
#2011-05-17| 705.80
#2011-05-18| 721.03
#2011-05-19| 722.86
#2011-05-20| 716.62
#2011-05-23| 703.92
#2011-05-24| 695.91
#2011-05-25| 703.63
#2011-05-26| 707.07
#2011-05-27| 712.19
#2011-05-30| .
#2011-05-31| 718.24
#2011-06-01| 691.74
#2011-06-02| 691.28
#2011-06-03| 679.58
#2011-06-06| 674.27
#2011-06-07| 677.21
#2011-06-08| 672.35
#2011-06-09| 677.50
#2011-06-10| 669.29
#2011-06-13| 664.83
#2011-06-14| 680.92
#2011-06-15| 668.72
#2011-06-16| 666.96
#2011-06-17| 665.66
#2011-06-20| 670.69
#2011-06-21| 685.96
#2011-06-22| 682.12
#2011-06-23| 682.85
#2011-06-24| 673.67
#2011-06-27| 675.53
#2011-06-28| 689.14
#2011-06-29| 693.51
#2011-06-30| 706.79
#2011-07-01| 721.25
#2011-07-04| .
#2011-07-05| 718.70
#2011-07-06| 722.30
#2011-07-07| 729.54
#2011-07-08| 717.47
#2011-07-11| 701.11
#2011-07-12| 694.12
#2011-07-13| 695.90
#2011-07-14| 685.61
#2011-07-15| 686.17
#2011-07-18| 676.48
#2011-07-19| 688.94
#2011-07-20| 688.27
#2011-07-21| 691.82
#2011-07-22| 689.44
#2011-07-25| 688.44
#2011-07-26| 677.06
#2011-07-27| 646.82
#2011-07-28| 638.46
#2011-07-29| 635.11
#2011-08-01| 627.57
#2011-08-02| 600.73
#2011-08-03| 611.45
#2011-08-04| 575.14
#2011-08-05| 569.54
#2011-08-08| 525.52
#2011-08-09| 555.10
#2011-08-10| 530.31
#2011-08-11| 569.10
#2011-08-12| 577.94
#2011-08-15| 589.53
#2011-08-16| 577.70
#2011-08-17| 571.31
#2011-08-18| 532.53
#2011-08-19| 524.15
#2011-08-22| 525.00
#2011-08-23| 547.38
#2011-08-24| 560.48
#2011-08-25| 549.08
#2011-08-26| 565.91
#2011-08-29| 588.53
#2011-08-30| 589.52
#2011-08-31| 594.36
#2011-09-01| 582.10
#2011-09-02| 559.86
#2011-09-05| .
#2011-09-06| 554.74
#2011-09-07| 575.97
#2011-09-08| 565.94
#2011-09-09| 550.85
#2011-09-12| 556.86
#2011-09-13| 569.02
#2011-09-14| 582.56
#2011-09-15| 592.70
#2011-09-16| 587.56
#2011-09-19| 581.58
#2011-09-20| 577.69
#2011-09-21| 556.13
#2011-09-22| 532.85
#2011-09-23| 536.95
#2011-09-26| 550.68
#2011-09-27| 562.00
#2011-09-28| 546.26
#2011-09-29| 553.64
#2011-09-30| 529.12
#2011-10-03| 509.74
#2011-10-04| 530.32
#2011-10-05| 545.04
#2011-10-06| 559.40
#2011-10-07| 550.65
#2011-10-10| 573.23
#2011-10-11| 573.03
#2011-10-12| 583.32
#2011-10-13| 578.28
#2011-10-14| 591.33
#2011-10-17| 572.58
#2011-10-18| 589.62
#2011-10-19| 574.49
#2011-10-20| 580.04
#2011-10-21| 599.02
#2011-10-24| 615.69
#2011-10-25| 600.79
#2011-10-26| 608.64
#2011-10-27| 644.26
#2011-10-28| 645.74
#2011-10-31| 619.15
#2011-11-01| 604.53
#2011-11-02| 620.21
#2011-11-03| 639.92
#2011-11-04| 636.19
#2011-11-07| 636.12
#2011-11-08| 647.98
#2011-11-09| 620.07
#2011-11-10| 626.44
#2011-11-11| 641.76
#2011-11-14| 637.05
#2011-11-15| 645.21
#2011-11-16| 635.12
#2011-11-17| 621.35
#2011-11-18| 620.68
#2011-11-21| 606.80
#2011-11-22| 600.73
#2011-11-23| 580.59
#2011-11-24| .
#2011-11-25| 579.28
#2011-11-28| 603.00
#2011-11-29| 603.08
#2011-11-30| 637.05
#2011-12-01| 634.92
#2011-12-02| 630.70
#2011-12-05| 638.16
#2011-12-06| 637.42
#2011-12-07| 634.78
#2011-12-08| 614.43
#2011-12-09| 628.73
#2011-12-12| 612.84
#2011-12-13| 604.26
#2011-12-14| 597.16
#2011-12-15| 599.54
#2011-12-16| 602.81
#2011-12-19| 594.06
#2011-12-20| 618.85
#2011-12-21| 606.21
#2011-12-22| 605.40
#2011-12-23| 615.00
#2011-12-26| .
#2011-12-27| 615.68
#2011-12-28| 604.10
#2011-12-29| 614.13
#2011-12-30| 611.66
#2012-01-02| .
#2012-01-03| 623.19
#2012-01-04| 621.90
#2012-01-05| 626.23
#2012-01-06| 625.19
#2012-01-09| 633.62
#2012-01-10| 645.86
#2012-01-11| 645.12
#2012-01-12| 654.73
#2012-01-13| 648.85
#2012-01-16| .
#2012-01-17| 653.55
#2012-01-18| 670.15
#2012-01-19| 675.21
#2012-01-20| 671.33
#2012-01-23| 673.79
#2012-01-24| 683.56
#2012-01-25| 692.02
#2012-01-26| 687.77
#2012-01-27| 687.42
#2012-01-30| 691.05
#2012-01-31| 689.04
#2012-02-01| 701.69
#2012-02-02| 695.80
#2012-02-03| 709.07
#2012-02-06| 710.26
#2012-02-07| 704.89
#2012-02-08| 705.43
#2012-02-09| 711.43
#2012-02-10| 702.34
#2012-02-13| 706.79
#2012-02-14| 701.09
#2012-02-15| 696.85
#2012-02-16| 707.00
#2012-02-17| 705.85
#2012-02-20| .
#2012-02-21| 708.48
#2012-02-22| 707.27
#2012-02-23| 706.02
#2012-02-24| 704.89
#2012-02-27| 703.97
#2012-02-28| 703.70
#2012-02-29| 697.46
#2012-03-01| 700.51
#2012-03-02| 699.17
#2012-03-05| 692.54
#2012-03-06| 680.34
#2012-03-07| 687.74
#2012-03-08| 697.46
#2012-03-09| 703.28
#2012-03-12| 703.71
#2012-03-13| 720.97
#2012-03-14| 718.39
#2012-03-15| 724.86
#2012-03-16| 724.84
#2012-03-19| 722.73
#2012-03-20| 717.61
#2012-03-21| 718.86
#2012-03-22| 713.60
#2012-03-23| 712.70
#2012-03-26| 720.89
#2012-03-27| 723.83
#2012-03-28| 718.70
#2012-03-29| 719.65
#2012-03-30| 722.61
#2012-04-02| 727.97
#2012-04-03| 722.56
#2012-04-04| 712.83
#2012-04-05| 710.34
#2012-04-06| .
#2012-04-09| 699.60
#2012-04-10| 686.13
#2012-04-11| 691.83
#2012-04-12| 707.09
#2012-04-13| 696.19
#2012-04-16| 696.85
#2012-04-17| 710.12
#2012-04-18| 703.44
#2012-04-19| 697.22
#2012-04-20| 699.75
#2012-04-23| 691.77
#2012-04-24| 692.41
#2012-04-25| 703.43
#2012-04-26| 714.14
#2012-04-27| 722.41
#2012-04-30| 717.66
#2012-05-01| 704.57
#2012-05-02| 707.06
#2012-05-03| 697.52
#2012-05-04| 684.26
#2012-05-07| 681.24
#2012-05-08| 682.78
#2012-05-09| 677.17
#2012-05-10| 676.17
#2012-05-11| 673.72
#2012-05-14| 665.44
#2012-05-15| 666.18
#2012-05-16| 658.31
#2012-05-17| 644.61
#2012-05-18| 637.53
#2012-05-21| 652.39
#2012-05-22| 657.55
#2012-05-23| 663.04
#2012-05-24| 662.10
#2012-05-25| 659.47
#2012-05-28| .
#2012-05-29| 673.27
#2012-05-30| 661.47
#2012-05-31| 656.90
#2012-06-01| 633.71
#2012-06-04| 628.66
#2012-06-05| 634.17
#2012-06-06| 651.76
#2012-06-07| 654.01
#2012-06-08| 657.46
#2012-06-11| 648.84
#2012-06-12| 657.71
#2012-06-13| 648.81
#2012-06-14| 649.35
#2012-06-15| 656.61
#2012-06-18| 659.87
#2012-06-19| 669.92
#2012-06-20| 665.38
#2012-06-21| 646.22
#2012-06-22| 648.30
#2012-06-25| 629.50
#2012-06-26| 629.16
#2012-06-27| 634.45
#2012-06-28| 628.51
#2012-06-29| 653.24
#2012-07-02| 649.12
#2012-07-03| 657.29
#2012-07-04| .
#2012-07-05| 659.90
#2012-07-06| 645.52
#2012-07-09| 641.32
#2012-07-10| 634.75
#2012-07-11| 629.40
#2012-07-12| 623.99
#2012-07-13| 633.74
#2012-07-16| 628.23
#2012-07-17| 631.09
#2012-07-18| 657.28
#2012-07-19| 659.96
#2012-07-20| 650.23
#2012-07-23| 644.19
#2012-07-24| 630.16
#2012-07-25| 634.97
#2012-07-26| 647.48
#2012-07-27| 664.80
#2012-07-30| 663.29
#2012-07-31| 661.20
#2012-08-01| 658.56
#2012-08-02| 653.93
#2012-08-03| 673.82
#2012-08-06| 679.62
#2012-08-07| 691.14
#2012-08-08| 690.36
#2012-08-09| 692.95
#2012-08-10| 697.68
#2012-08-13| 697.38
#2012-08-14| 699.82
#2012-08-15| 702.80
#2012-08-16| 703.73
#2012-08-17| 707.49
#2012-08-20| 704.65
#2012-08-21| 705.99
#2012-08-22| 700.53
#2012-08-23| 699.23
#2012-08-24| 701.87
#2012-08-27| 700.99
#2012-08-28| 698.93
#2012-08-29| 699.73
#2012-08-30| 690.67
#2012-08-31| 693.04
#2012-09-03| .
#2012-09-04| 688.44
#2012-09-05| 681.38
#2012-09-06| 697.95
#2012-09-07| 701.00
#2012-09-10| 698.67
#2012-09-11| 696.75
#2012-09-12| 697.21
#2012-09-13| 705.03
#2012-09-14| 712.78
#2012-09-17| 709.59
#2012-09-18| 708.10
#2012-09-19| 710.37
#2012-09-20| 706.65
#2012-09-21| 703.87
#2012-09-24| 698.60
#2012-09-25| 683.60
#2012-09-26| 676.52
#2012-09-27| 683.25
#2012-09-28| 680.37
#2012-10-01| 676.66
#2012-10-02| 678.04
#2012-10-03| 679.23
#2012-10-04| 685.70
#2012-10-05| 686.92
#2012-10-08| 684.28
#2012-10-09| 676.75
#2012-10-10| 667.85
#2012-10-11| 670.80
#2012-10-12| 667.52
#2012-10-15| 670.23
#2012-10-16| 682.01
#2012-10-17| 687.03
#2012-10-18| 683.76
#2012-10-19| 668.37
#2012-10-22| 669.34
#2012-10-23| 661.46
#2012-10-24| 661.64
#2012-10-25| 667.93
#2012-10-26| 670.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 672.08
#2012-11-01| 691.46
#2012-11-02| 688.33
#2012-11-05| 699.34
#2012-11-06| 710.05
#2012-11-07| 694.05
#2012-11-08| 687.08
#2012-11-09| 691.16
#2012-11-12| 691.74
#2012-11-13| 688.33
#2012-11-14| 676.67
#2012-11-15| 675.41
#2012-11-16| 677.87
#2012-11-19| 693.64
#2012-11-20| 691.80
#2012-11-21| 692.38
#2012-11-22| .
#2012-11-23| 702.93
#2012-11-26| 701.08
#2012-11-27| 699.74
#2012-11-28| 707.05
#2012-11-29| 712.47
#2012-11-30| 711.18
#2012-12-03| 705.07
#2012-12-04| 706.41
#2012-12-05| 713.02
#2012-12-06| 714.02
#2012-12-07| 715.39
#2012-12-10| 721.84
#2012-12-11| 728.19
#2012-12-12| 728.20
#2012-12-13| 723.88
#2012-12-14| 721.31
#2012-12-17| 730.46
#2012-12-18| 742.66
#2012-12-19| 740.34
#2012-12-20| 747.82
#2012-12-21| 741.72
#2012-12-24| 739.94
#2012-12-25| 739.94
#2012-12-26| 735.57
#2012-12-27| 736.58
#2012-12-28| 727.39
#2012-12-31| 742.20
#2013-01-01| 742.20
#2013-01-02| 764.13
#2013-01-03| 763.38
#2013-01-04| 766.38
#2013-01-07| 762.74
#2013-01-08| 758.06
#2013-01-09| 766.10
#2013-01-10| 768.34
#2013-01-11| 770.57
#2013-01-14| 771.37
#2013-01-15| 770.94
#2013-01-16| 766.86
#2013-01-17| 775.64
#2013-01-18| 779.44
#2013-01-21| 779.44
#2013-01-22| 787.78
#2013-01-23| 787.24
#2013-01-24| 794.16
#2013-01-25| 800.07
#2013-01-28| 796.20
#2013-01-29| 796.01
#2013-01-30| 791.75
#2013-01-31| 791.96
#2013-02-01| 801.69
#2013-02-04| 792.04
#2013-02-05| 799.63
#2013-02-06| 802.78
#2013-02-07| 801.34
#2013-02-08| 805.58
#2013-02-11| 804.43
#2013-02-12| 807.53
#2013-02-13| 811.77
#2013-02-14| 813.16
#2013-02-15| 807.34
#2013-02-18| 807.34
#2013-02-19| 813.33
#2013-02-20| 802.07
#2013-02-21| 791.77
#2013-02-22| 799.48
#2013-02-25| 779.92
#2013-02-26| 784.46
#2013-02-27| 797.31
#2013-02-28| 795.01
#2013-03-01| 792.65
#2013-03-04| 791.36
#2013-03-05| 801.60
#2013-03-06| 804.91
#2013-03-07| 807.63
#2013-03-08| 815.45
#2013-03-11| 816.56
#2013-03-12| 811.39
#2013-03-13| 810.72
#2013-03-14| 820.76
#2013-03-15| 816.51
#2013-03-18| 811.48
#2013-03-19| 810.58
#2013-03-20| 817.19
#2013-03-21| 806.10
#2013-03-22| 808.79
#2013-03-25| 800.23
#2013-03-26| 802.68
#2013-03-27| 801.61
#2013-03-28| 809.68
#2013-03-29| 809.68
#2013-04-01| 796.63
#2013-04-02| 792.44
#2013-04-03| 787.61
#2013-04-04| 794.99
#2013-04-05| 788.49
#2013-04-08| 791.81
#2013-04-09| 794.18
#2013-04-10| 805.21
#2013-04-11| 807.20
#2013-04-12| 801.13
#2013-04-15| 771.91
#2013-04-16| 786.29
#2013-04-17| 770.67
#2013-04-18| 765.50
#2013-04-19| 768.33
#2013-04-22| 771.95
#2013-04-23| 782.85
#2013-04-24| 792.45
#2013-04-25| 796.68
#2013-04-26| 782.05
#2013-04-29| 785.99
#2013-04-30| 793.18
#2013-05-01| 772.46
#2013-05-02| 782.90
#2013-05-03| 797.42
#2013-05-06| 804.36
#2013-05-07| 805.71
#2013-05-08| 813.71
#2013-05-09| 815.45
#2013-05-10| 820.69
#2013-05-13| 816.02
#2013-05-14| 826.61
#2013-05-15| 833.31
#2013-05-16| 828.19
#2013-05-17| 842.96
#2013-05-20| 842.60
#2013-05-21| 842.00
#2013-05-22| 827.19
#2013-05-23| 822.59
#2013-05-24| 819.56
#2013-05-27| 819.56
#2013-05-28| 828.99
#2013-05-29| 822.68
#2013-05-30| 831.01
#2013-05-31| 823.32
#2013-06-03| 826.90
#2013-06-04| 820.08
#2013-06-05| 808.14
#2013-06-06| 812.21
#2013-06-07| 824.50
#2013-06-10| 822.47
#2013-06-11| 811.61
#2013-06-12| 804.11
#2013-06-13| 815.91
#2013-06-14| 810.66
#2013-06-17| 819.46
#2013-06-18| 828.52
#2013-06-19| 815.40
#2013-06-20| 792.90
#2013-06-21| 797.06
#2013-06-24| 783.24
#2013-06-25| 793.65
#2013-06-26| 797.75
#2013-06-27| 808.73
#2013-06-28| 803.63
#2013-07-01| 815.27
#2013-07-02| 812.29
#2013-07-03| 812.63
#2013-07-04| 812.63
#2013-07-05| 828.28
#2013-07-08| 827.71
#2013-07-09| 837.52
#2013-07-10| 839.17
#2013-07-11| 848.94
#2013-07-12| 847.94
#2013-07-15| 849.18
#2013-07-16| 844.99
#2013-07-17| 848.00
#2013-07-18| 846.49
#2013-07-19| 853.04
#2013-07-22| 864.77
#2013-07-23| 863.54
#2013-07-24| 870.25
#2013-07-25| 870.65
#2013-07-26| 866.41
#2013-07-29| 862.61
#2013-07-30| 866.05
#2013-07-31| 870.52
#2013-08-01| 887.23
#2013-08-02| 887.37
#2013-08-05| 885.82
#2013-08-06| 882.18
#2013-08-07| 872.59
#2013-08-08| 876.02
#2013-08-09| 875.09
#2013-08-12| 880.78
#2013-08-13| 882.91
#2013-08-14| 878.12
#2013-08-15| 862.82
#2013-08-16| 863.89
#2013-08-19| 860.66
#2013-08-20| 867.70
#2013-08-21| 861.97
#2013-08-22| 875.79
#2013-08-23| 875.61
#2013-08-26| 872.74
#2013-08-27| 853.91
#2013-08-28| 857.57
#2013-08-29| 862.06
#2013-08-30| 854.30
#2013-09-02| 854.30
#2013-09-03| 856.11
#2013-09-04| 869.22
#2013-09-05| 872.63
#2013-09-06| 871.84
#2013-09-09| 892.86
#2013-09-10| 909.27
#2013-09-11| 909.71
#2013-09-12| 909.43
#2013-09-13| 911.33
#2013-09-16| 915.91
#2013-09-17| 918.80
#2013-09-18| 925.62
#2013-09-19| 933.56
#2013-09-20| 925.26
#2013-09-23| 922.92
#2013-09-24| 924.52
#2013-09-25| 926.36
#2013-09-26| 927.86
#2013-09-27| 922.22
#2013-09-30| 919.80
#2013-10-01| 927.19
#2013-10-02| 923.12
#2013-10-03| 913.54
#2013-10-04| 920.16
#2013-10-07| 913.35
#2013-10-08| 900.05
#2013-10-09| 897.19
#2013-10-10| 917.99
#2013-10-11| 924.55
#2013-10-14| 926.47
#2013-10-15| 915.14
#2013-10-16| 920.82
#2013-10-17| 931.84
#2013-10-18| 940.15
#2013-10-21| 940.71
#2013-10-22| 942.69
#2013-10-23| 936.85
#2013-10-24| 935.68
#2013-10-25| 941.88
#2013-10-28| 933.10
#2013-10-29| 938.07
#2013-10-30| 927.02
#2013-10-31| 929.09
#2013-11-01| 935.58
#2013-11-04| 938.36
#2013-11-05| 932.56
#2013-11-06| 937.96
#2013-11-07| 924.05
#2013-11-08| 935.77
#2013-11-11| 938.57
#2013-11-12| 937.88
#2013-11-13| 944.74
#2013-11-14| 943.84
#2013-11-15| 959.87
#2013-11-18| 955.64
#2013-11-19| 947.25
#2013-11-20| 945.97
#2013-11-21| 958.47
#2013-11-22| 959.82
#2013-11-25| 955.09
#2013-11-26| 956.62
#2013-11-27| 958.16
#2013-11-28| 958.16
#2013-11-29| 954.64
#2013-12-02| 952.10
#2013-12-03| 948.29
#2013-12-04| 947.71
#2013-12-05| 949.31
#2013-12-06| 961.57
#2013-12-09| 964.43
#2013-12-10| 964.80
#2013-12-11| 950.44
#2013-12-12| 949.90
#2013-12-13| 948.69
#2013-12-16| 958.69
#2013-12-17| 960.44
#2013-12-18| 972.76
#2013-12-19| 973.92
#2013-12-20| 983.01
#2013-12-23| 988.43
#2013-12-24| 991.81
#2013-12-25| 991.81
#2013-12-26| 994.38
#2013-12-27| 995.11
#2013-12-30| 997.00
#2013-12-31| 999.85
#2014-01-01| 999.85
#2014-01-02| 986.49
#2014-01-03| 988.92
#2014-01-06| 982.69
#2014-01-07| 988.70
#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|1016.94
#2014-01-16|1017.40
#2014-01-17|1014.25
#2014-01-20| .
#2014-01-21|1017.61
#2014-01-22|1024.05
#2014-01-23|1005.61
#2014-01-24| 975.34
#2014-01-27| 972.56
#2014-01-28| 981.56
#2014-01-29| 973.07
#2014-01-30| 987.82
#2014-01-31| 975.40
#2014-02-03| 945.12
#2014-02-04| 952.94
#2014-02-05| 949.70
#2014-02-06| 962.21
#2014-02-07| 977.87
#2014-02-10| 976.15
#2014-02-11| 982.73
#2014-02-12| 995.06
#2014-02-13| 997.03
#2014-02-14| 990.07
#2014-02-17| .
#2014-02-18| 989.05
#2014-02-19| 986.69
#2014-02-20| 995.15
#2014-02-21| 989.58
#2014-02-24| 996.82
#2014-02-25| 995.94
#2014-02-26|1000.59
#2014-02-27|1001.79
#2014-02-28|1005.25
#2014-03-03| 996.06
#2014-03-04|1013.95
#2014-03-05|1011.76
#2014-03-06|1015.31
#2014-03-07|1019.30
#2014-03-10|1012.13
#2014-03-11| 999.08
#2014-03-12| 998.38
#2014-03-13| 984.88
#2014-03-14| 981.14
#2014-03-17| 995.66
#2014-03-18|1005.88
#2014-03-19| 999.45
#2014-03-20|1002.91
#2014-03-21|1010.52
#2014-03-24|1004.71
#2014-03-25|1011.20
#2014-03-26| 999.29
#2014-03-27| 997.03
#2014-03-28|1001.85
#2014-03-31|1012.32
#2014-04-01|1021.45
#2014-04-02|1033.83
#2014-04-03|1032.52
#2014-04-04|1014.48
#2014-04-07| 997.55
#2014-04-08|1001.43
#2014-04-09|1014.62
#2014-04-10| 991.52
#2014-04-11| 982.26
#2014-04-14| 985.29
#2014-04-15| 992.46
#2014-04-16|1007.95
#2014-04-17|1016.73
#2014-04-18| .
#2014-04-21|1018.22
#2014-04-22|1022.84
#2014-04-23|1021.81
#2014-04-24|1022.04
#2014-04-25|1003.59
#2014-04-28|1003.56
#2014-04-29|1002.09
#2014-04-30|1006.56
#2014-05-01|1008.72
#2014-05-02|1008.00
#2014-05-05|1009.41
#2014-05-06| 997.42
#2014-05-07| 999.37
#2014-05-08|1000.18
#2014-05-09| 999.47
#2014-05-12|1015.74
#2014-05-13|1012.58
#2014-05-14|1002.73
#2014-05-15| 991.67
#2014-05-16| 998.07
#2014-05-19|1001.59
#2014-05-20| 987.16
#2014-05-21| 993.12
#2014-05-22| 998.11
#2014-05-23|1006.67
#2014-05-26| .
#2014-05-27|1011.75
#2014-05-28|1013.44
#2014-05-29|1018.39
#2014-05-30|1017.63
#2014-06-02|1021.13
#2014-06-03|1024.03
#2014-06-04|1024.84
#2014-06-05|1038.50
#2014-06-06|1045.86
#2014-06-09|1054.56
#2014-06-10|1052.38
#2014-06-11|1049.54
#2014-06-12|1040.60
#2014-06-13|1039.90
#2014-06-16|1036.71
#2014-06-17|1047.53
#2014-06-18|1051.91
#2014-06-19|1050.41
#2014-06-20|1055.29
#2014-06-23|1050.21
#2014-06-24|1039.54
#2014-06-25|1041.89
#2014-06-26|1040.02
#2014-06-27|1045.43
#2014-06-30|1043.57
#2014-07-01|1054.98
#2014-07-02|1047.92
#2014-07-03|1057.61
#2014-07-04| .
#2014-07-07|1054.58
#2014-07-08|1048.41
#2014-07-09|1048.37
#2014-07-10|1038.66
#2014-07-11|1037.55
#2014-07-14|1040.08
#2014-07-15|1039.33
#2014-07-16|1040.16
#2014-07-17|1025.79
#2014-07-18|1038.85
#2014-07-21|1039.81
#2014-07-22|1047.84
#2014-07-23|1036.89
#2014-07-24|1037.59
#2014-07-25|1035.41
#2014-07-28|1035.07
#2014-07-29|1027.74
#2014-07-30|1026.87
#2014-07-31|1003.16
#2014-08-01|1000.55
#2014-08-04|1009.70
#2014-08-05|1002.93
#2014-08-06|1001.27
#2014-08-07| 995.51
#2014-08-08|1006.92
#2014-08-11|1008.47
#2014-08-12|1006.46
#2014-08-13|1015.80
#2014-08-14|1019.70
#2014-08-15|1022.34
#2014-08-18|1037.89
#2014-08-19|1040.66
#2014-08-20|1042.84
#2014-08-21|1045.70
#2014-08-22|1042.67
#2014-08-25|1046.61
#2014-08-26|1045.05
#2014-08-27|1041.25
#2014-08-28|1038.36
#2014-08-29|1040.28
#2014-09-01| .
#2014-09-02|1044.89
#2014-09-03|1043.53
#2014-09-04|1041.42
#2014-09-05|1042.30
#2014-09-08|1041.54
#2014-09-09|1035.77
#2014-09-10|1038.06
#2014-09-11|1042.30
#2014-09-12|1038.56
#2014-09-15|1031.73
#2014-09-16|1033.14
#2014-09-17|1036.07
#2014-09-18|1038.38
#2014-09-19|1031.75
#2014-09-22|1020.35
#2014-09-23|1007.93
#2014-09-24|1016.43
#2014-09-25| 996.85
#2014-09-26|1005.71
#2014-09-29| 999.56
#2014-09-30| 986.28
#2014-10-01| 969.92
#2014-10-02| 972.00
#2014-10-03| 982.54
#2014-10-06| 983.53
#2014-10-07| 963.53
#2014-10-08| 979.56
#2014-10-09| 950.25
#2014-10-10| 921.11
#2014-10-13| 907.60
#2014-10-14| 915.66
#2014-10-15| 919.09
#2014-10-16| 928.13
#2014-10-17| 942.24
#2014-10-20| 945.30
#2014-10-21| 973.98
#2014-10-22| 951.97
#2014-10-23| 971.14
#2014-10-24| 978.72
#2014-10-27| 977.05
#2014-10-28| 998.12
#2014-10-29| 994.40
#2014-10-30|1001.11
#2014-10-31|1017.10
#2014-11-03|1021.05
#2014-11-04|1015.82
#2014-11-05|1019.75
#2014-11-06|1026.69
#2014-11-07|1026.94
#2014-11-10|1029.74
#2014-11-11|1030.28
#2014-11-12|1030.71
#2014-11-13|1020.99
#2014-11-14|1024.46
#2014-11-17|1021.54
#2014-11-18|1026.09
#2014-11-19|1022.97
#2014-11-20|1026.28
#2014-11-21|1042.56
#2014-11-24|1047.72
#2014-11-25|1050.54
#2014-11-26|1050.28
#2014-11-27| .
#2014-11-28|1043.53
#2014-12-01|1030.85
#2014-12-02|1039.41
#2014-12-03|1055.30
#2014-12-04|1052.03
#2014-12-05|1053.10
#2014-12-08|1039.11
#2014-12-09|1043.33
#2014-12-10|1020.81
#2014-12-11|1022.29
#2014-12-12| 997.29
#2014-12-15| 990.02
#2014-12-16| 990.69
#2014-12-17|1007.10
#2014-12-18|1036.87
#2014-12-19|1041.77
#2014-12-22|1050.75
#2014-12-23|1053.28
#2014-12-24|1053.85
#2014-12-25| .
#2014-12-26|1055.17
#2014-12-29|1054.07
#2014-12-30|1048.13
#2014-12-31|1036.21
#2015-01-01| .
#2015-01-02|1034.74
#2015-01-05|1013.30
#2015-01-06|1000.98
#2015-01-07|1009.05
#2015-01-08|1029.23
#2015-01-09|1020.87
#2015-01-12|1008.65
#2015-01-13|1008.66
#2015-01-14|1001.27
#2015-01-15| 988.70
#2015-01-16| 999.77
#2015-01-19| .
#2015-01-20| 997.43
#2015-01-21|1008.71
#2015-01-22|1017.81
#2015-01-23|1008.01
#2015-01-26|1019.00
#2015-01-27|1007.41
#2015-01-28|1002.73
#2015-01-29|1012.74
#2015-01-30|1000.46
#2015-02-02|1019.47
#2015-02-03|1036.99
#2015-02-04|1025.54
#2015-02-05|1034.32
#2015-02-06|1032.95
#2015-02-09|1035.05
#2015-02-10|1044.19
#2015-02-11|1044.24
#2015-02-12|1057.86
#2015-02-13|1063.74
#2015-02-16| .
#2015-02-17|1063.18
#2015-02-18|1067.73
#2015-02-19|1067.03
#2015-02-20|1076.39
#2015-02-23|1077.52
#2015-02-24|1081.13
#2015-02-25|1080.97
#2015-02-26|1080.62
#2015-02-27|1076.57
#2015-03-02|1089.31
#2015-03-03|1086.03
#2015-03-04|1081.60
#2015-03-05|1085.42
#2015-03-06|1068.93
#2015-03-09|1072.36
#2015-03-10|1055.81
#2015-03-11|1057.79
#2015-03-12|1069.11
#2015-03-13|1059.85
#2015-03-16|1079.54
#2015-03-17|1075.00
#2015-03-18|1090.79
#2015-03-19|1086.35
#2015-03-20|1097.15
#2015-03-23|1096.10
#2015-03-24|1089.83
#2015-03-25|1069.95
#2015-03-26|1066.40
#2015-03-27|1070.20
#2015-03-30|1084.15
#2015-03-31|1083.29
#2015-04-01|1072.90
#2015-04-02|1075.03
#2015-04-03| .
#2015-04-06|1085.71
#2015-04-07|1081.25
#2015-04-08|1085.03
#2015-04-09|1089.61
#2015-04-10|1093.52
#2015-04-13|1090.82
#2015-04-14|1089.75
#2015-04-15|1100.09
#2015-04-16|1094.79
#2015-04-17|1079.77
#2015-04-20|1088.71
#2015-04-21|1086.32
#2015-04-22|1086.46
#2015-04-23|1082.15
#2015-04-24|1075.59
#2015-04-27|1077.76
#2015-04-28|1076.34
#2015-04-29|1073.50
#2015-04-30|1058.53
#2015-05-01|1073.23
#2015-05-04|1079.55
#2015-05-05|1064.75
#2015-05-06|1061.64
#2015-05-07|1064.92
#2015-05-08|1078.32
#2015-05-11|1081.83
#2015-05-12|1079.90
#2015-05-13|1091.45
#2015-05-14|1102.86
#2015-05-15|1101.59
#2015-05-18|1107.48
#2015-05-19|1103.24
#2015-05-20|1102.48
#2015-05-21|1106.17
#2015-05-22|1106.21
#2015-05-25| .
#2015-05-26|1091.95
#2015-05-27|1102.09
#2015-05-28|1100.06
#2015-05-29|1089.74
#2015-06-01|1089.35
#2015-06-02|1094.03
#2015-06-03|1100.18
#2015-06-04|1081.97
#2015-06-05|1086.52
#2015-06-08|1080.41
#2015-06-09|1079.91
#2015-06-10|1091.51
#2015-06-11|1095.34
#2015-06-12|1088.45
#2015-06-15|1077.52
#2015-06-16|1082.44
#2015-06-17|1081.82
#2015-06-18|1091.77
#2015-06-19|1084.84
#2015-06-22|1091.26
#2015-06-23|1088.06
#2015-06-24|1077.12
#2015-06-25|1066.55
#2015-06-26|1065.49
#2015-06-29|1043.64
#2015-06-30|1047.84
#2015-07-01|1050.41
#2015-07-02|1052.58
#2015-07-03| .
#2015-07-06|1042.61
#2015-07-07|1042.51
#2015-07-08|1016.77
#2015-07-09|1017.07
#2015-07-10|1024.86
#2015-07-13|1035.64
#2015-07-14|1040.51
#2015-07-15|1031.50
#2015-07-16|1034.16
#2015-07-17|1025.94
#2015-07-20|1027.51
#2015-07-21|1019.56
#2015-07-22|1020.51
#2015-07-23|1017.01
#2015-07-24|1003.00
#2015-07-27| 988.98
#2015-07-28|1006.20
#2015-07-29|1012.60
#2015-07-30|1016.64
#2015-07-31|1017.56
#2015-08-03|1011.41
#2015-08-04|1001.98
#2015-08-05|1008.93
#2015-08-06|1000.97
#2015-08-07| 998.86
#2015-08-10|1018.89
#2015-08-11| 995.50
#2015-08-12| 992.76
#2015-08-13| 991.52
#2015-08-14| 997.53
#2015-08-17|1005.89
#2015-08-18|1000.25
#2015-08-19| 992.71
#2015-08-20| 974.57
#2015-08-21| 947.11
#2015-08-24| 910.77
#2015-08-25| 899.41
#2015-08-26| 925.98
#2015-08-27| 953.66
#2015-08-28| 958.09
#2015-08-31| 952.15
#2015-09-01| 920.40
#2015-09-02| 936.24
#2015-09-03| 938.43
#2015-09-04| 923.52
#2015-09-07| .
#2015-09-08| 948.91
#2015-09-09| 938.15
#2015-09-10| 939.39
#2015-09-11| 941.92
#2015-09-14| 935.75
#2015-09-15| 949.37
#2015-09-16| 962.32
#2015-09-17| 959.74
#2015-09-18| 936.72
#2015-09-21| 934.55
#2015-09-22| 914.50
#2015-09-23| 905.52
#2015-09-24| 900.52
#2015-09-25| 903.64
#2015-09-28| 884.48
#2015-09-29| 890.43
#2015-09-30| 912.70
#2015-10-01| 902.75
#2015-10-02| 919.64
#2015-10-05| 944.81
#2015-10-06| 942.92
#2015-10-07| 952.48
#2015-10-08| 962.76
#2015-10-09| 961.38
#2015-10-12| 959.73
#2015-10-13| 951.53
#2015-10-14| 948.75
#2015-10-15| 961.14
#2015-10-16| 954.94
#2015-10-19| 956.04
#2015-10-20| 961.77
#2015-10-21| 946.81
#2015-10-22| 970.55
#2015-10-23| 982.62
#2015-10-26| 983.66
#2015-10-27| 973.67
#2015-10-28| 986.42
#2015-10-29| 985.56
#2015-10-30| 993.57
#2015-11-02|1010.60
#2015-11-03|1014.06
#2015-11-04|1017.56
#2015-11-05|1014.47
#2015-11-06|1017.11
#2015-11-09|1008.68
#2015-11-10|1004.47
#2015-11-11|1008.00
#2015-11-12| 986.95
#2015-11-13| 980.72
#2015-11-16| 999.00
#2015-11-17| 996.86
#2015-11-18|1020.68
#2015-11-19|1019.88
#2015-11-20|1025.07
#2015-11-23|1026.79
#2015-11-24|1028.77
#2015-11-25|1032.49
#2015-11-26| .
#2015-11-27|1038.89
#2015-11-30|1036.58
#2015-12-01|1034.93
#2015-12-02|1021.92
#2015-12-03|1009.54
#2015-12-04|1023.11
#2015-12-07|1014.93
#2015-12-08|1002.74
#2015-12-09| 994.23
#2015-12-10| 995.97
#2015-12-11| 977.80
#2015-12-14| 974.63
#2015-12-15| 979.73
#2015-12-16| 993.59
#2015-12-17| 979.19
#2015-12-18| 965.43
#2015-12-21| 978.38
#2015-12-22| 992.02
#2015-12-23|1009.34
#2015-12-24|1009.67
#2015-12-25| .
#2015-12-28|1007.12
#2015-12-29|1014.74
#2015-12-30|1008.70
#2015-12-31| 997.65
#2016-01-01| .
#2016-01-04| 978.72
#2016-01-05| 974.00
#2016-01-06| 954.54
#2016-01-07| 916.59
#2016-01-08| 903.68
#2016-01-11| 896.79
#2016-01-12| 907.95
#2016-01-13| 885.25
#2016-01-14| 893.41
#2016-01-15| 875.43
#2016-01-18| .
#2016-01-19| 873.11
#2016-01-20| 873.72
#2016-01-21| 875.79
#2016-01-22| 893.36
#2016-01-25| 877.88
#2016-01-26| 890.70
#2016-01-27| 883.92
#2016-01-28| 882.62
#2016-01-29| 909.17
#2016-02-01| 902.05
#2016-02-02| 882.36
#2016-02-03| 883.88
#2016-02-04| 899.62
#2016-02-05| 883.00
#2016-02-08| 868.15
#2016-02-09| 868.24
#2016-02-10| 875.99
#2016-02-11| 869.01
#2016-02-12| 885.01
#2016-02-15| .
#2016-02-16| 906.04
#2016-02-17| 924.61
#2016-02-18| 928.62
#2016-02-19| 931.34
#2016-02-22| 944.91
#2016-02-23| 931.82
#2016-02-24| 935.13
#2016-02-25| 938.46
#2016-02-26| 944.10
#2016-02-29| 937.38
#2016-03-01| 964.39
#2016-03-02| 971.42
#2016-03-03| 980.54
#2016-03-04| 982.96
#2016-03-07| 989.87
#2016-03-08| 969.61
#2016-03-09| 968.12
#2016-03-10| 964.84
#2016-03-11| 981.84
#2016-03-14| 980.81
#2016-03-15| 973.54
#2016-03-16| 984.63
#2016-03-17|1003.72
#2016-03-18|1016.15
#2016-03-21|1013.27
#2016-03-22|1015.68
#2016-03-23|1003.75
#2016-03-24|1003.06
#2016-03-25| .
#2016-03-28|1004.22
#2016-03-29|1014.90
#2016-03-30|1015.21
#2016-03-31|1017.34
#2016-04-01|1026.00
#2016-04-04|1013.63
#2016-04-05|1002.31
#2016-04-06|1009.60
#2016-04-07| 996.59
#2016-04-08|1006.14
#2016-04-11|1005.78
#2016-04-12|1011.93
#2016-04-13|1030.45
#2016-04-14|1024.76
#2016-04-15|1025.69
#2016-04-18|1027.58
#2016-04-19|1028.96
#2016-04-20|1021.55
#2016-04-21|1019.95
#2016-04-22|1023.08
#2016-04-25|1017.40
#2016-04-26|1026.05
#2016-04-27|1029.34
#2016-04-28|1003.65
#2016-04-29| 994.99
#2016-05-02|1001.20
#2016-05-03| 995.13
#2016-05-04| 979.93
#2016-05-05| 982.35
#2016-05-06| 987.24
#2016-05-09| 981.41
#2016-05-10| 992.87
#2016-05-11| 987.35
#2016-05-12| 987.57
#2016-05-13| 976.15
#2016-05-16| 988.17
#2016-05-17| 987.10
#2016-05-18| 984.08
#2016-05-19| 977.24
#2016-05-20| 990.57
#2016-05-23| 987.77
#2016-05-24|1002.31
#2016-05-25|1008.80
#2016-05-26|1009.42
#2016-05-27|1017.27
#2016-05-30| .
#2016-05-31|1019.38
#2016-06-01|1021.41
#2016-06-02|1025.61
#2016-06-03|1023.99
#2016-06-06|1035.28
#2016-06-07|1038.60
#2016-06-08|1044.40
#2016-06-09|1041.55
#2016-06-10|1026.98
#2016-06-13|1012.96
#2016-06-14|1012.95
#2016-06-15|1012.21
#2016-06-16|1013.69
#2016-06-17|1012.77
#2016-06-20|1027.83
#2016-06-21|1025.96
#2016-06-22|1024.57
#2016-06-23|1042.93
#2016-06-24| 986.80
#2016-06-27| 950.87
#2016-06-28| 964.08
#2016-06-29| 976.33
#2016-06-30| 995.75
#2016-07-01| 996.29
#2016-07-04| .
#2016-07-05| 976.51
#2016-07-06| 980.05
#2016-07-07| 987.04
#2016-07-08|1006.82
#2016-07-11|1009.79
#2016-07-12|1023.18
#2016-07-13|1022.95
#2016-07-14|1032.27
#2016-07-15|1037.27
#2016-07-18|1036.44
#2016-07-19|1037.44
#2016-07-20|1047.99
#2016-07-21|1041.03
#2016-07-22|1043.30
#2016-07-25|1033.60
#2016-07-26|1044.81
#2016-07-27|1047.10
#2016-07-28|1045.38
#2016-07-29|1049.54
#2016-08-01|1048.82
#2016-08-02|1023.59
#2016-08-03|1027.54
#2016-08-04|1026.96
#2016-08-05|1038.63
#2016-08-08|1042.42
#2016-08-09|1045.64
#2016-08-10|1045.61
#2016-08-11|1053.88
#2016-08-12|1053.11
#2016-08-15|1063.44
#2016-08-16|1057.74
#2016-08-17|1058.48
#2016-08-18|1060.09
#2016-08-19|1063.60
#2016-08-22|1063.01
#2016-08-23|1070.35
#2016-08-24|1064.18
#2016-08-25|1068.29
#2016-08-26|1068.17
#2016-08-29|1071.51
#2016-08-30|1068.83
#2016-08-31|1062.39
#2016-09-01|1064.20
#2016-09-02|1068.20
#2016-09-05| .
#2016-09-06|1063.13
#2016-09-07|1066.22
#2016-09-08|1062.49
#2016-09-09|1028.45
#2016-09-12|1045.25
#2016-09-13|1030.75
#2016-09-14|1029.27
#2016-09-15|1042.83
#2016-09-16|1034.76
#2016-09-19|1045.80
#2016-09-20|1044.75
#2016-09-21|1058.37
#2016-09-22|1074.82
#2016-09-23|1062.83
#2016-09-26|1055.30
#2016-09-27|1065.16
#2016-09-28|1074.78
#2016-09-29|1064.44
#2016-09-30|1081.57
#2016-10-03|1072.82
#2016-10-04|1069.58
#2016-10-05|1079.22
#2016-10-06|1080.76
#2016-10-07|1071.10
#2016-10-10|1067.90
#2016-10-11|1046.13
#2016-10-12|1041.51
#2016-10-13|1033.81
#2016-10-14|1033.27
#2016-10-17|1032.09
#2016-10-18|1036.41
#2016-10-19|1043.92
#2016-10-20|1046.35
#2016-10-21|1042.34
#2016-10-24|1050.01
#2016-10-25|1034.83
#2016-10-26|1036.37
#2016-10-27|1028.74
#2016-10-28|1029.21
#2016-10-31|1038.15
#2016-11-01|1037.61
#2016-11-02|1023.71
#2016-11-03|1020.83
#2016-11-04|1026.47
#2016-11-07|1053.79
#2016-11-08|1060.98
#2016-11-09|1078.98
#2016-11-10|1095.75
#2016-11-11|1097.34
#2016-11-14|1099.20
#2016-11-15|1106.54
#2016-11-16|1101.07
#2016-11-17|1101.54
#2016-11-18|1093.69
#2016-11-21|1097.85
#2016-11-22|1102.92
#2016-11-23|1111.17
#2016-11-24| .
#2016-11-25|1115.63
#2016-11-28|1102.84
#2016-11-29|1101.61
#2016-11-30|1108.17
#2016-12-01|1102.60
#2016-12-02|1103.81
#2016-12-05|1116.19
#2016-12-06|1121.72
#2016-12-07|1138.89
#2016-12-08|1143.95
#2016-12-09|1146.31
#2016-12-12|1141.56
#2016-12-13|1147.84
#2016-12-14|1136.66
#2016-12-15|1141.14
#2016-12-16|1133.62
#2016-12-19|1138.35
#2016-12-20|1149.02
#2016-12-21|1144.93
#2016-12-22|1142.25
#2016-12-23|1144.46
#2016-12-26| .
#2016-12-27|1149.94
#2016-12-28|1133.37
#2016-12-29|1133.04
#2016-12-30|1126.39
#2017-01-02| .
#2017-01-03|1136.94
#2017-01-04|1144.03
#2017-01-05|1133.98
#2017-01-06|1142.21
#2017-01-09|1136.02
#2017-01-10|1142.00
#2017-01-11|1152.34
#2017-01-12|1150.51
#2017-01-13|1155.32
#2017-01-16| .
#2017-01-17|1141.65
#2017-01-18|1151.10
#2017-01-19|1150.06
#2017-01-20|1153.79
#2017-01-23|1150.70
#2017-01-24|1165.58
#2017-01-25|1184.98
#2017-01-26|1178.47
#2017-01-27|1179.10
#2017-01-30|1171.47
#2017-01-31|1177.70
#2017-02-01|1179.74
#2017-02-02|1179.02
#2017-02-03|1194.11
#2017-02-06|1191.84
#2017-02-07|1201.45
#2017-02-08|1203.98
#2017-02-09|1219.94
#2017-02-10|1224.28
#2017-02-13|1229.68
#2017-02-14|1229.13
#2017-02-15|1237.65
#2017-02-16|1232.72
#2017-02-17|1235.41
#2017-02-20| .
#2017-02-21|1241.87
#2017-02-22|1239.59
#2017-02-23|1229.23
#2017-02-24|1234.71
#2017-02-27|1235.59
#2017-02-28|1225.80
#2017-03-01|1249.76
#2017-03-02|1239.85
#2017-03-03|1242.61
#2017-03-06|1234.11
#2017-03-07|1232.98
#2017-03-08|1231.82
#2017-03-09|1228.12
#2017-03-10|1236.11
#2017-03-13|1243.00
#2017-03-14|1234.42
#2017-03-15|1256.89
#2017-03-16|1251.95
#2017-03-17|1255.40
#2017-03-20|1249.75
#2017-03-21|1224.33
#2017-03-22|1230.99
#2017-03-23|1232.41
#2017-03-24|1230.00
#2017-03-27|1230.53
#2017-03-28|1242.05
#2017-03-29|1242.48
#2017-03-30|1249.53
#2017-03-31|1246.10
#2017-04-03|1238.78
#2017-04-04|1233.80
#2017-04-05|1226.97
#2017-04-06|1236.21
#2017-04-07|1232.71
#2017-04-10|1234.58
#2017-04-11|1234.60
#2017-04-12|1216.75
#2017-04-13|1207.67
#2017-04-14| .
#2017-04-17|1223.69
#2017-04-18|1223.52
#2017-04-19|1228.64
#2017-04-20|1242.57
#2017-04-21|1237.86
#2017-04-24|1263.97
#2017-04-25|1276.56
#2017-04-26|1277.03
#2017-04-27|1279.90
#2017-04-28|1274.40
#2017-05-01|1274.64
#2017-05-02|1271.83
#2017-05-03|1271.85
#2017-05-04|1274.86
#2017-05-05|1292.22
#2017-05-08|1291.22
#2017-05-09|1294.68
#2017-05-10|1302.36
#2017-05-11|1299.97
#2017-05-12|1292.74
#2017-05-15|1303.94
#2017-05-16|1310.21
#2017-05-17|1280.88
#2017-05-18|1281.97
#2017-05-19|1296.67
#2017-05-22|1306.96
#2017-05-23|1311.55
#2017-05-24|1320.05
#2017-05-25|1325.99
#2017-05-26|1325.29
#2017-05-29| .
#2017-05-30|1329.75
#2017-05-31|1326.45
#2017-06-01|1341.09
#2017-06-02|1347.72
#2017-06-05|1345.61
#2017-06-06|1343.21
#2017-06-07|1342.11
#2017-06-08|1354.08
#2017-06-09|1349.63
#2017-06-12|1337.55
#2017-06-13|1343.34
#2017-06-14|1337.21
#2017-06-15|1337.84
#2017-06-16|1342.69
#2017-06-19|1361.75
#2017-06-20|1345.05
#2017-06-21|1335.25
#2017-06-22|1334.70
#2017-06-23|1338.74
#2017-06-26|1338.08
#2017-06-27|1323.64
#2017-06-28|1337.63
#2017-06-29|1319.38
#2017-06-30|1330.25
#2017-07-03|1332.97
#2017-07-04| .
#2017-07-05|1336.86
#2017-07-06|1325.91
#2017-07-07|1342.11
#2017-07-10|1345.95
#2017-07-11|1347.57
#2017-07-12|1364.42
#2017-07-13|1364.89
#2017-07-14|1371.71
#2017-07-17|1374.41
#2017-07-18|1369.13
#2017-07-19|1381.32
#2017-07-20|1377.59
#2017-07-21|1375.47
#2017-07-24|1380.86
#2017-07-25|1386.96
#2017-07-26|1370.80
#2017-07-27|1368.30
#2017-07-28|1364.60
#2017-07-31|1360.05
#2017-08-01|1372.82
#2017-08-02|1372.51
#2017-08-03|1368.49
#2017-08-04|1368.53
#2017-08-07|1375.46
#2017-08-08|1370.25
#2017-08-09|1366.56
#2017-08-10|1338.45
#2017-08-11|1342.17
#2017-08-14|1358.02
#2017-08-15|1354.43
#2017-08-16|1362.60
#2017-08-17|1338.75
#2017-08-18|1335.69
#2017-08-21|1335.70
#2017-08-22|1353.91
#2017-08-23|1348.44
#2017-08-24|1347.71
#2017-08-25|1353.09
#2017-08-28|1354.17
#2017-08-29|1356.12
#2017-08-30|1369.11
#2017-08-31|1382.27
#2017-09-01|1380.69
#2017-09-04| .
#2017-09-05|1372.15
#2017-09-06|1379.44
#2017-09-07|1382.10
#2017-09-08|1385.82
#2017-09-11|1408.73
#2017-09-12|1417.78
#2017-09-13|1415.41
#2017-09-14|1419.49
#2017-09-15|1427.70
#2017-09-18|1439.04
#2017-09-19|1442.72
#2017-09-20|1445.07
#2017-09-21|1438.91
#2017-09-22|1440.74
#2017-09-25|1425.47
#2017-09-26|1423.43
#2017-09-27|1433.69
#2017-09-28|1431.22
#2017-09-29|1436.96
#2017-10-02|1450.91
#2017-10-03|1459.84
#2017-10-04|1469.15
#2017-10-05|1470.75
#2017-10-06|1473.22
#2017-10-09|1474.94
#2017-10-10|1476.02
#2017-10-11|1478.03
#2017-10-12|1489.99
#2017-10-13|1486.36
#2017-10-16|1492.48
#2017-10-17|1493.15
#2017-10-18|1496.62
#2017-10-19|1493.53
#2017-10-20|1505.47
#2017-10-23|1504.05
#2017-10-24|1514.03
#2017-10-25|1510.44
#2017-10-26|1511.30
#2017-10-27|1523.35
#2017-10-30|1513.47
#2017-10-31|1516.39
#2017-11-01|1509.08
#2017-11-02|1503.22
#2017-11-03|1511.03
#2017-11-06|1519.79
#2017-11-07|1514.45
#2017-11-08|1517.22
#2017-11-09|1505.08
#2017-11-10|1513.09
#2017-11-13|1513.29
#2017-11-14|1513.82
#2017-11-15|1499.50
#2017-11-16|1518.89
#2017-11-17|1525.16
#2017-11-20|1537.33
#2017-11-21|1547.36
#2017-11-22|1544.23
#2017-11-23| .
#2017-11-24|1550.09
#2017-11-27|1546.91
#2017-11-28|1568.43
#2017-11-29|1541.78
#2017-11-30|1556.68
#2017-12-01|1543.39
#2017-12-04|1515.55
#2017-12-05|1507.66
#2017-12-06|1504.34
#2017-12-07|1522.56
#2017-12-08|1534.79
#2017-12-11|1530.24
#2017-12-12|1533.09
#2017-12-13|1532.80
#2017-12-14|1521.83
#2017-12-15|1534.83
#2017-12-18|1553.05
#2017-12-19|1551.32
#2017-12-20|1553.64
#2017-12-21|1550.62
#2017-12-22|1546.93
#2017-12-25| .
#2017-12-26|1541.33
#2017-12-27|1544.71
#2017-12-28|1549.78
#2017-12-29|1541.36
#2018-01-01| .
#2018-01-02|1555.83
#2018-01-03|1579.96
#2018-01-04|1586.72
#2018-01-05|1606.33
#2018-01-08|1619.12
#2018-01-09|1624.30
#2018-01-10|1613.52
#2018-01-11|1632.79
#2018-01-12|1646.38
#2018-01-15| .
#2018-01-16|1639.68
#2018-01-17|1658.37
#2018-01-18|1656.35
#2018-01-19|1668.86
#2018-01-22|1664.42
#2018-01-23|1660.03
#2018-01-24|1652.35
#2018-01-25|1651.61
#2018-01-26|1672.78
#2018-01-29|1658.79
#2018-01-30|1642.33
#2018-01-31|1639.76
#2018-02-01|1647.11
#2018-02-02|1617.74
#2018-02-05|1550.04
#2018-02-06|1566.34
#2018-02-07|1559.42
#2018-02-08|1492.14
#2018-02-09|1514.03
#2018-02-12|1545.34
#2018-02-13|1547.00
#2018-02-14|1573.70
#2018-02-15|1598.84
#2018-02-16|1597.07
#2018-02-19| .
#2018-02-20|1589.87
#2018-02-21|1595.51
#2018-02-22|1593.47
#2018-02-23|1599.43
#2018-02-26|1621.00
#2018-02-27|1605.05
#2018-02-28|1582.62
#2018-03-01|1550.25
#2018-03-02|1556.83
#2018-03-05|1564.92
#2018-03-06|1579.15
#2018-03-07|1587.53
#2018-03-08|1590.54
#2018-03-09|1628.38
#2018-03-12|1625.60
#2018-03-13|1616.33
#2018-03-14|1605.84
#2018-03-15|1608.14
#2018-03-16|1621.08
#2018-03-19|1596.19
#2018-03-20|1608.71
#2018-03-21|1609.11
#2018-03-22|1555.61
#2018-03-23|1514.05
#2018-03-26|1554.97
#2018-03-27|1525.36
#2018-03-28|1510.23
#2018-03-29|1540.52
#2018-03-30| .
#2018-04-02|1496.98
#2018-04-03|1518.30
#2018-04-04|1521.77
#2018-04-05|1527.98
#2018-04-06|1482.96
#2018-04-09|1490.27
#2018-04-10|1523.22
#2018-04-11|1516.36
#2018-04-12|1532.31
#2018-04-13|1529.73
#2018-04-16|1539.26
#2018-04-17|1556.49
#2018-04-18|1570.90
#2018-04-19|1554.44
#2018-04-20|1546.95
#2018-04-23|1535.96
#2018-04-24|1495.49
#2018-04-25|1485.40
#2018-04-26|1479.28
#2018-04-27|1469.56
#2018-04-30|1452.78
#2018-05-01|1468.97
#2018-05-02|1461.39
#2018-05-03|1462.95
#2018-05-04|1480.62
#2018-05-07|1489.72
#2018-05-08|1498.56
#2018-05-09|1516.99
#2018-05-10|1533.51
#2018-05-11|1536.86
#2018-05-14|1538.39
#2018-05-15|1519.71
#2018-05-16|1523.71
#2018-05-17|1528.31
#2018-05-18|1525.23
#2018-05-21|1543.19
#2018-05-22|1534.19
#2018-05-23|1531.44
#2018-05-24|1533.57
#2018-05-25|1524.20
#2018-05-28| .
#2018-05-29|1507.66
#2018-05-30|1518.81
#2018-05-31|1504.27
#2018-06-01|1526.02
#2018-06-04|1532.92
#2018-06-05|1549.43
#2018-06-06|1567.67
#2018-06-07|1565.66
#2018-06-08|1568.17
#2018-06-11|1568.38
#2018-06-12|1571.79
#2018-06-13|1564.47
#2018-06-14|1570.30
#2018-06-15|1566.17
#2018-06-18|1556.72
#2018-06-19|1531.11
#2018-06-20|1531.03
#2018-06-21|1514.36
#2018-06-22|1515.90
#2018-06-25|1487.59
#2018-06-26|1491.57
#2018-06-27|1472.75
#2018-06-28|1471.24
#2018-06-29|1483.48
#2018-07-02|1484.91
#2018-07-03|1478.74
#2018-07-04| .
#2018-07-05|1495.58
#2018-07-06|1500.97
#2018-07-09|1526.16
#2018-07-10|1534.13
#2018-07-11|1499.56
#2018-07-12|1522.28
#2018-07-13|1525.11
#2018-07-16|1512.66
#2018-07-17|1523.42
#2018-07-18|1529.94
#2018-07-19|1532.53
#2018-07-20|1525.31
#2018-07-23|1514.18
#2018-07-24|1527.29
#2018-07-25|1552.52
#2018-07-26|1577.80
#2018-07-27|1559.95
#2018-07-30|1537.27
#2018-07-31|1552.72
#2018-08-01|1543.38
#2018-08-02|1559.77
#2018-08-03|1561.73
#2018-08-06|1566.58
#2018-08-07|1596.80
#2018-08-08|1584.11
#2018-08-09|1578.84
#2018-08-10|1570.33
#2018-08-13|1566.32
#2018-08-14|1580.49
#2018-08-15|1565.84
#2018-08-16|1577.57
#2018-08-17|1583.76
#2018-08-20|1591.98
#2018-08-21|1605.34
#2018-08-22|1596.00
#2018-08-23|1591.97
#2018-08-24|1596.21
#2018-08-27|1613.70
#2018-08-28|1619.24
#2018-08-29|1621.78
#2018-08-30|1615.08
#2018-08-31|1621.78
#2018-09-03| .
#2018-09-04|1614.38
#2018-09-05|1620.81
#2018-09-06|1614.05
#2018-09-07|1614.18
#2018-09-10|1629.28
#2018-09-11|1629.16
#2018-09-12|1632.53
#2018-09-13|1650.48
#2018-09-14|1651.12
#2018-09-17|1643.68
#2018-09-18|1643.70
#2018-09-19|1644.62
#2018-09-20|1659.30
#2018-09-21|1656.20
#2018-09-24|1639.52
#2018-09-25|1630.46
#2018-09-26|1617.21
#2018-09-27|1616.24
#2018-09-28|1616.84
#2018-10-01|1621.68
#2018-10-02|1619.68
#2018-10-03|1625.13
#2018-10-04|1605.55
#2018-10-05|1578.03
#2018-10-08|1563.28
#2018-10-09|1547.51
#2018-10-10|1490.24
#2018-10-11|1455.27
#2018-10-12|1477.73
#2018-10-15|1471.99
#2018-10-16|1515.17
#2018-10-17|1511.66
#2018-10-18|1481.80
#2018-10-19|1463.01
#2018-10-22|1460.93
#2018-10-23|1432.92
#2018-10-24|1383.07
#2018-10-25|1410.11
#2018-10-26|1414.87
#2018-10-29|1399.38
#2018-10-30|1437.12
#2018-10-31|1446.38
#2018-11-01|1482.03
#2018-11-02|1486.23
#2018-11-05|1488.02
#2018-11-06|1497.79
#2018-11-07|1520.87
#2018-11-08|1519.92
#2018-11-09|1502.79
#2018-11-12|1458.76
#2018-11-13|1458.43
#2018-11-14|1448.61
#2018-11-15|1479.03
#2018-11-16|1489.49
#2018-11-19|1449.60
#2018-11-20|1439.14
#2018-11-21|1454.33
#2018-11-22| .
#2018-11-23|1448.71
#2018-11-26|1465.71
#2018-11-27|1458.47
#2018-11-28|1498.71
#2018-11-29|1497.47
#2018-11-30|1512.18
#2018-12-03|1544.63
#2018-12-04|1477.93
#2018-12-05| .
#2018-12-06|1464.80
#2018-12-07|1431.27
#2018-12-10|1434.28
#2018-12-11|1428.88
#2018-12-12|1440.77
#2018-12-13|1425.69
#2018-12-14|1405.51
#2018-12-17|1373.18
#2018-12-18|1376.10
#2018-12-19|1354.81
#2018-12-20|1328.46
#2018-12-21|1306.78
#2018-12-24|1274.84
#2018-12-25| .
#2018-12-26|1337.85
#2018-12-27|1360.85
#2018-12-28|1356.59
#2018-12-31|1375.86
#2019-01-01| .
#2019-01-02|1365.85
#2019-01-03|1309.64
#2019-01-04|1353.88
#2019-01-07|1371.42
#2019-01-08|1389.21
#2019-01-09|1412.01
#2019-01-10|1432.26
#2019-01-11|1434.10
#2019-01-14|1425.41
#2019-01-15|1428.29
#2019-01-16|1433.67
#2019-01-17|1449.79
#2019-01-18|1477.60
#2019-01-21| .
#2019-01-22|1446.50
#2019-01-23|1441.67
#2019-01-24|1466.66
#2019-01-25|1488.31
#2019-01-28|1474.17
#2019-01-29|1481.47
#2019-01-30|1507.80
#2019-01-31|1512.82
#2019-02-01|1529.71
#2019-02-04|1537.02
#2019-02-05|1551.04
#2019-02-06|1561.67
#2019-02-07|1546.04
#2019-02-08|1553.46
#2019-02-11|1559.45
#2019-02-12|1587.39
#2019-02-13|1594.87
#2019-02-14|1584.86
#2019-02-15|1611.46
#2019-02-18| .
#2019-02-19|1606.92
#2019-02-20|1618.94
#2019-02-21|1615.74
#2019-02-22|1638.04
#2019-02-25|1650.59
#2019-02-26|1639.37
#2019-02-27|1645.18
#2019-02-28|1638.78
#2019-03-01|1655.90
#2019-03-04|1646.18
#2019-03-05|1641.18
#2019-03-06|1628.89
#2019-03-07|1617.67
#2019-03-08|1608.99
#2019-03-11|1635.43
#2019-03-12|1637.86
#2019-03-13|1648.91
#2019-03-14|1646.27
#2019-03-15|1655.93
#2019-03-18|1663.63
#2019-03-19|1665.46
#2019-03-20|1656.40
#2019-03-21|1683.24
#2019-03-22|1628.77
#2019-03-25|1628.76
#2019-03-26|1646.77
#2019-03-27|1634.38
#2019-03-28|1645.22
#2019-03-29|1661.73
#2019-04-01|1699.43
#2019-04-02|1701.85
#2019-04-03|1717.69
#2019-04-04|1716.05
#2019-04-05|1725.91
#2019-04-08|1734.04
#2019-04-09|1717.29
#2019-04-10|1727.44
#2019-04-11|1736.50
#2019-04-12|1752.35
#2019-04-15|1748.02
#2019-04-16|1744.03
#2019-04-17|1732.12
#2019-04-18|1743.19
#2019-04-19| .
#2019-04-22|1738.65
#2019-04-23|1743.06
#2019-04-24|1748.36
#2019-04-25|1727.55
#2019-04-26|1734.98
#2019-04-29|1730.61
#2019-04-30|1734.68
#2019-05-01|1711.49
#2019-05-02|1716.64
#2019-05-03|1740.00
#2019-05-06|1722.59
#2019-05-07|1684.24
#2019-05-08|1673.42
#2019-05-09|1669.96
#2019-05-10|1670.83
#2019-05-13|1610.78
#2019-05-14|1632.55
#2019-05-15|1625.32
#2019-05-16|1640.44
#2019-05-17|1614.28
#2019-05-20|1586.92
#2019-05-21|1608.37
#2019-05-22|1598.26
#2019-05-23|1572.25
#2019-05-24|1574.42
#2019-05-27| .
#2019-05-28|1558.42
#2019-05-29|1549.24
#2019-05-30|1562.93
#2019-05-31|1536.74
#2019-06-03|1543.61
#2019-06-04|1585.73
#2019-06-05|1605.04
#2019-06-06|1614.48
#2019-06-07|1640.19
#2019-06-10|1661.56
#2019-06-11|1656.91
#2019-06-12|1652.06
#2019-06-13|1658.66
#2019-06-14|1640.27
#2019-06-17|1637.01
#2019-06-18|1672.63
#2019-06-19|1681.67
#2019-06-20|1707.89
#2019-06-21|1701.18
#2019-06-24|1699.21
#2019-06-25|1690.72
#2019-06-26|1700.41
#2019-06-27|1713.06
#2019-06-28|1734.29
#2019-07-01|1756.03
#2019-07-02|1746.10
#2019-07-03|1759.51
#2019-07-04| .
#2019-07-05|1744.84
#2019-07-08|1721.09
#2019-07-09|1720.59
#2019-07-10|1714.00
#2019-07-11|1703.93
#2019-07-12|1725.40
#2019-07-15|1717.42
#2019-07-16|1709.71
#2019-07-17|1687.10
#2019-07-18|1684.62
#2019-07-19|1680.83
#2019-07-22|1686.59
#2019-07-23|1710.99
#2019-07-24|1715.47
#2019-07-25|1701.99
#2019-07-26|1702.60
#2019-07-29|1699.42
#2019-07-30|1712.16
#2019-07-31|1678.23
#2019-08-01|1651.02
#2019-08-02|1620.19
#2019-08-05|1570.29
#2019-08-06|1600.51
#2019-08-07|1595.68
#2019-08-08|1630.36
#2019-08-09|1604.68
#2019-08-12|1578.28
#2019-08-13|1606.46
#2019-08-14|1552.18
#2019-08-15|1556.72
#2019-08-16|1592.95
#2019-08-19|1614.81
#2019-08-20|1597.51
#2019-08-21|1613.93
#2019-08-22|1618.50
#2019-08-23|1572.50
#2019-08-26|1574.63
#2019-08-27|1575.50
#2019-08-28|1586.29
#2019-08-29|1622.45
#2019-08-30|1625.61
#2019-09-02| .
#2019-09-03|1595.54
#2019-09-04|1623.46
#2019-09-05|1678.20
#2019-09-06|1680.86
#2019-09-09|1677.31
#2019-09-10|1685.42
#2019-09-11|1707.82
#2019-09-12|1714.74
#2019-09-13|1725.88
#2019-09-16|1716.37
#2019-09-17|1713.65
#2019-09-18|1711.68
#2019-09-19|1708.44
#2019-09-20|1699.54
#2019-09-23|1698.71
#2019-09-24|1681.06
#2019-09-25|1697.83
#2019-09-26|1696.93
#2019-09-27|1698.57
#2019-09-30|1710.55
#2019-10-01|1673.61
#2019-10-02|1639.41
#2019-10-03|1655.32
#2019-10-04|1679.30
#2019-10-07|1661.84
#2019-10-08|1613.32
#2019-10-09|1634.02
#2019-10-10|1645.74
#2019-10-11|1675.68
#2019-10-14|1670.87
#2019-10-15|1691.69
#2019-10-16|1683.36
#2019-10-17|1699.39
#2019-10-18|1700.60
#2019-10-21|1719.22
#2019-10-22|1716.05
#2019-10-23|1722.05
#2019-10-24|1723.57
#2019-10-25|1734.72
#2019-10-28|1747.01
#2019-10-29|1751.78
#2019-10-30|1742.40
#2019-10-31|1736.08
#2019-11-01|1769.07
#2019-11-04|1794.06
#2019-11-05|1795.49
#2019-11-06|1786.92
#2019-11-07|1787.74
#2019-11-08|1788.51
#2019-11-11|1783.78
#2019-11-12|1787.16
#2019-11-13|1788.45
#2019-11-14|1783.38
#2019-11-15|1801.06
#2019-11-18|1785.48
#2019-11-19|1803.35
#2019-11-20|1794.39
#2019-11-21|1791.70
#2019-11-22|1792.37
#2019-11-25|1818.08
#2019-11-26|1824.61
#2019-11-27|1835.48
#2019-11-28|1835.48
#2019-11-29|1819.53
#2019-12-02|1801.22
#2019-12-03|1784.71
#2019-12-04|1802.04
#2019-12-05|1805.14
#2019-12-06|1827.14
#2019-12-09|1818.77
#2019-12-10|1820.03
#2019-12-11|1838.91
#2019-12-12|1866.18
#2019-12-13|1857.39
#2019-12-16|1866.19
#2019-12-17|1866.29
#2019-12-18|1856.65
#2019-12-19|1867.25
#2019-12-20|1871.60
#2019-12-23|1877.31
#2019-12-24|1872.17
#2019-12-25| .
#2019-12-26|1881.19
#2019-12-27|1881.20
#2019-12-30|1876.07
#2019-12-31|1876.90
#2020-01-01| .
#2020-01-02|1902.22
#2020-01-03|1878.54
#2020-01-06|1874.62
#2020-01-07|1885.13
#2020-01-08|1888.74
#2020-01-09|1900.87
#2020-01-10|1895.10
#2020-01-13|1907.39
#2020-01-14|1912.50
#2020-01-15|1906.65
#2020-01-16|1929.64
#2020-01-17|1938.20
#2020-01-20| .
#2020-01-21|1929.26
#2020-01-22|1926.69
#2020-01-23|1929.37
#2020-01-24|1908.31
#2020-01-27|1859.09
#2020-01-28|1878.19
#2020-01-29|1866.43
#2020-01-30|1850.09
#2020-01-31|1802.15
#2020-02-03|1817.39
#2020-02-04|1847.16
#2020-02-05|1871.88
#2020-02-06|1861.40
#2020-02-07|1835.87
#2020-02-10|1843.77
#2020-02-11|1854.85
#2020-02-12|1877.93
#2020-02-13|1858.75
#2020-02-14|1857.85
#2020-02-17| .
#2020-02-18|1829.48
#2020-02-19|1843.00
#2020-02-20|1840.06
#2020-02-21|1823.83
#2020-02-24|1751.58
#2020-02-25|1704.79
#2020-02-26|1701.20
#2020-02-27|1650.09
#2020-02-28|1645.38
#2020-03-02|1703.84
#2020-03-03|1661.89
#2020-03-04|1729.76
#2020-03-05|1669.48
#2020-03-06|1638.00
#2020-03-09|1478.34
#2020-03-10|1563.04
#2020-03-11|1472.85
#2020-03-12|1331.99
#2020-03-13|1438.81
#2020-03-16|1288.03
#2020-03-17|1365.05
#2020-03-18|1270.55
#2020-03-19|1311.60
#2020-03-20|1271.44
#2020-03-23|1194.01
#2020-03-24|1321.11
#2020-03-25|1350.43
#2020-03-26|1423.05
#2020-03-27|1357.09
#2020-03-30|1403.02
#2020-03-31|1384.07
#2020-04-01|1319.34
#2020-04-02|1346.65
#2020-04-03|1320.72
#2020-04-06|1427.22
#2020-04-07|1429.11
#2020-04-08|1480.50
#2020-04-09|1495.16
#2020-04-10|1495.16
#2020-04-13|1465.00
#2020-04-14|1493.64
#2020-04-15|1444.43
#2020-04-16|1447.52
#2020-04-17|1498.82
#2020-04-20|1477.44
#2020-04-21|1427.34
#2020-04-22|1471.88
#2020-04-23|1482.99
#2020-04-24|1502.39
#2020-04-27|1545.32
#2020-04-28|1566.82
#2020-04-29|1629.18
#2020-04-30|1581.83
#2020-05-01|1525.77
#2020-05-04|1521.32
#2020-05-05|1554.76
#2020-05-06|1566.78
#2020-05-07|1591.75
#2020-05-08|1622.29
#2020-05-11|1617.33
#2020-05-12|1567.31
#2020-05-13|1530.73
#2020-05-14|1554.84
#2020-05-15|1553.69
#2020-05-18|1629.56
#2020-05-19|1620.50
#2020-05-20|1653.92
#2020-05-21|1635.36
#2020-05-22|1650.31
#2020-05-25|1650.31
#2020-05-26|1703.10
#2020-05-27|1742.14
#2020-05-28|1736.10
#2020-05-29|1741.71
#2020-06-01|1754.47
#2020-06-02|1773.66
#2020-06-03|1815.56
#2020-06-04|1808.87
#2020-06-05|1869.75
#2020-06-08|1868.94
#2020-06-09|1828.03
#2020-06-10|1807.22
#2020-06-11|1697.29
#2020-06-12|1706.16
#2020-06-15|1729.58
#2020-06-16|1760.57
#2020-06-17|1757.35
#2020-06-18|1748.62
#2020-06-19|1747.59
#2020-06-22|1751.07
#2020-06-23|1754.28
#2020-06-24|1696.86
#2020-06-25|1713.86
#2020-06-26|1687.45
#2020-06-29|1714.36
#2020-06-30|1739.19
#2020-07-01|1720.27
#2020-07-02|1735.83
#2020-07-03| .
#2020-07-06|1762.28
#2020-07-07|1735.91
#2020-07-08|1741.60
#2020-07-09|1734.74
#2020-07-10|1728.99
#2020-07-13|1727.49
#2020-07-14|1769.93
#2020-07-15|1816.52
#2020-07-16|1814.07
#2020-07-17|1832.01
#2020-07-20|1832.24
#2020-07-21|1843.05
#2020-07-22|1855.21
#2020-07-23|1863.54
#2020-07-24|1836.67
#2020-07-27|1872.60
#2020-07-28|1840.52
#2020-07-29|1879.20
#2020-07-30|1868.75
#2020-07-31|1876.02
#2020-08-03|1897.06
#2020-08-04|1892.59
#2020-08-05|1918.70
#2020-08-06|1918.14
#2020-08-07|1924.90
#2020-08-10|1933.40
#2020-08-11|1940.97
#2020-08-12|1971.99
#2020-08-13|1980.05
#2020-08-14|1964.00
#2020-08-17|1964.15
#2020-08-18|1951.29
#2020-08-19|1950.71
#2020-08-20|1929.92
#2020-08-21|1928.22
#2020-08-24|1941.93
#2020-08-25|1950.23
#2020-08-26|1963.09
#2020-08-27|1944.25
#2020-08-28|1968.92
#2020-08-31|1962.10
#2020-09-01|1981.22
#2020-09-02|2021.84
#2020-09-03|1942.87
#2020-09-04|1923.32
#2020-09-07| .
#2020-09-08|1866.45
#2020-09-09|1903.21
#2020-09-10|1877.63
#2020-09-11|1893.24
#2020-09-14|1912.95
#2020-09-15|1936.66
#2020-09-16|1941.10
#2020-09-17|1937.17
#2020-09-18|1908.89
#2020-09-21|1848.61
#2020-09-22|1865.59
#2020-09-23|1830.02
#2020-09-24|1842.85
#2020-09-25|1855.06
#2020-09-28|1886.69
#2020-09-29|1884.02
#2020-09-30|1882.20
#2020-10-01|1875.15
#2020-10-02|1894.27
#2020-10-05|1944.31
#2020-10-06|1937.89
#2020-10-07|1976.63
#2020-10-08|1996.66
#2020-10-09|2012.40
#2020-10-12|2022.67
#2020-10-13|2005.48
#2020-10-14|2008.04
#2020-10-15|2020.80
#2020-10-16|2035.16
#2020-10-19|2017.20
#2020-10-20|2025.78
#2020-10-21|2016.21
#2020-10-22|2038.48
#2020-10-23|2048.05
#2020-10-26|1999.81
#2020-10-27|1985.30
#2020-10-28|1927.86
#2020-10-29|1939.84
#2020-10-30|1935.41
#2020-11-02|2000.69
#2020-11-03|2055.77
#2020-11-04|2017.19
#2020-11-05|2081.22
#2020-11-06|2100.33
#2020-11-09|2166.89
#2020-11-10|2164.61
#2020-11-11|2149.72
#2020-11-12|2126.45
#2020-11-13|2171.06
#2020-11-16|2207.25
#2020-11-17|2182.86
#2020-11-18|2179.55
#2020-11-19|2195.53
#2020-11-20|2181.40
#2020-11-23|2204.17
#2020-11-24|2250.31
#2020-11-25|2228.24
#2020-11-26|2228.24
#2020-11-27|2231.38
#2020-11-30|2226.37
#2020-12-01|2223.13
#2020-12-02|2205.92
#2020-12-03|2202.14
#2020-12-04|2249.76
#2020-12-07|2235.63
#2020-12-08|2266.96
#2020-12-09|2266.48
#2020-12-10|2256.14
#2020-12-11|2266.13
#2020-12-14|2246.06
#2020-12-15|2281.15
#2020-12-16|2259.91
#2020-12-17|2281.84
#2020-12-18|2282.60
#2020-12-21|2281.78
#2020-12-22|2270.28
#2020-12-23|2285.23
#2020-12-24|2289.39
#2020-12-25|2289.39
#2020-12-28|2294.61
#2020-12-29|2274.98
#2020-12-30|2293.30
#2020-12-31|2306.67
#2021-01-01|2306.67
#2021-01-04|2285.61
#2021-01-05|2314.91
#2021-01-06|2393.45
#2021-01-07|2436.54
#2021-01-08|2443.92
#2021-01-11|2459.96
#2021-01-12|2463.57
#2021-01-13|2439.85
#2021-01-14|2443.23
#2021-01-15|2417.95
#2021-01-18|2417.95
#2021-01-19|2431.59
#2021-01-20|2457.92
#2021-01-21|2447.92
#2021-01-22|2440.10
#2021-01-25|2417.14
#2021-01-26|2373.14
#2021-01-27|2326.26
#2021-01-28|2351.01
#2021-01-29|2319.61
#2021-02-01|2356.46
#2021-02-02|2403.61
#2021-02-03|2386.63
#2021-02-04|2397.88
#2021-02-05|2413.61
#2021-02-08|2453.61
#2021-02-09|2454.67
#2021-02-10|2454.15
#2021-02-11|2481.67
#2021-02-12|2507.22
#2021-02-15|2507.22
#2021-02-16|2489.79
#2021-02-17|2477.09
#2021-02-18|2460.76
#2021-02-19|2488.07
#2021-02-22|2473.03
#2021-02-23|2475.81
#2021-02-24|2514.65
#2021-02-25|2469.14
#2021-02-26|2460.97
#2021-03-01|2528.30
#2021-03-02|2503.92
#2021-03-03|2485.50
#2021-03-04|2437.48
#2021-03-05|2486.43
#2021-03-08|2490.08
#2021-03-09|2486.18
#2021-03-10|2515.95
#2021-03-11|2530.28
#2021-03-12|2537.30
#2021-03-15|2558.85
#2021-03-16|2523.37
#2021-03-17|2538.32
#2021-03-18|2523.91
#2021-03-19|2504.68
#2021-03-22|2521.10
#2021-03-23|2469.45
#2021-03-24|2484.23
#2021-03-25|2509.60
#2021-03-26|2581.64
#2021-03-29|2574.79
#2021-03-30|2577.09
#2021-03-31|2579.62
#2021-04-01|2602.72
#2021-04-02|2602.72
#2021-04-05|2643.96
#2021-04-06|2639.40
#2021-04-07|2610.77
#2021-04-08|2627.46
#2021-04-09|2655.29
#2021-04-12|2659.47
#2021-04-13|2638.79
#2021-04-14|2633.08
#2021-04-15|2665.28
#2021-04-16|2680.08
#2021-04-19|2667.06
#2021-04-20|2639.30
#2021-04-21|2678.09
#2021-04-22|2672.84
#2021-04-23|2710.87
#2021-04-26|2708.68
#2021-04-27|2718.74
#2021-04-28|2707.82
#2021-04-29|2724.59
#2021-04-30|2676.61
#2021-05-03|2673.36
#2021-05-04|2670.61
#2021-05-05|2689.46
#2021-05-06|2701.61
#2021-05-07|2729.87
#2021-05-10|2713.83
#2021-05-11|2686.69
#2021-05-12|2613.46
#2021-05-13|2662.75
#2021-05-14|2704.25
#2021-05-17|2690.93
#2021-05-18|2649.96
#2021-05-19|2638.96
#2021-05-20|2666.83
#2021-05-21|2670.73
#2021-05-24|2689.72
#2021-05-25|2689.01
#2021-05-26|2695.92
#2021-05-27|2717.44
#2021-05-28|2726.85
#2021-05-31|2726.85
#2021-06-01|2744.67
#2021-06-02|2741.71
#2021-06-03|2741.05
#2021-06-04|2767.91
#2021-06-07|2743.33
#2021-06-08|2761.26
#2021-06-09|2750.44
#2021-06-10|2764.26
#2021-06-11|2766.79
#2021-06-14|2766.71
#2021-06-15|2783.65
#2021-06-16|2770.15
#2021-06-17|2724.06
#2021-06-18|2685.14
#2021-06-21|2744.36
#2021-06-22|2755.84
#2021-06-23|2747.94
#2021-06-24|2765.95
#2021-06-25|2774.26
#2021-06-28|2787.61
#2021-06-29|2800.85
#2021-06-30|2807.20
#2021-07-01|2813.78
#2021-07-02|2826.12
#2021-07-05|2826.12
#2021-07-06|2812.41
#2021-07-07|2848.66
#2021-07-08|2814.90
#2021-07-09|2860.30
#2021-07-12|2875.82
#2021-07-13|2850.86
#2021-07-14|2853.04
#2021-07-15|2852.16
#2021-07-16|2835.77
#2021-07-19|2778.83
#2021-07-20|2852.40
#2021-07-21|2877.33
#2021-07-22|2871.52
#2021-07-23|2903.70
#2021-07-26|2894.42
#2021-07-27|2881.92
#2021-07-28|2897.83
#2021-07-29|2937.73
#2021-07-30|2949.99
#2021-08-02|2936.47
#2021-08-03|2967.14
#2021-08-04|2960.07
#2021-08-05|2980.70
#2021-08-06|2977.61
#2021-08-09|2969.18
#2021-08-10|2985.64
#2021-08-11|2995.92
#2021-08-12|2998.79
#2021-08-13|3003.74
#2021-08-16|3021.55
#2021-08-17|2989.80
#2021-08-18|2964.86
#2021-08-19|2972.55
#2021-08-20|2989.77
#2021-08-23|3012.56
#2021-08-24|3032.99
#2021-08-25|3058.23
#2021-08-26|3049.75
#2021-08-27|3073.58
#2021-08-30|3089.60
#2021-08-31|3078.80
#2021-09-01|3055.85
#2021-09-02|3087.73
#2021-09-03|3080.92
#2021-09-06|3080.92
#2021-09-07|3041.31
#2021-09-08|3046.69
#2021-09-09|3023.44
#2021-09-10|3015.86
#2021-09-13|2989.71
#2021-09-14|2980.25
#2021-09-15|3011.63
#2021-09-16|3000.40
#2021-09-17|2956.47
#2021-09-20|2903.44
#2021-09-21|2888.04
#2021-09-22|2921.11
#2021-09-23|2958.73
#2021-09-24|2948.19
#2021-09-27|2918.55
#2021-09-28|2849.02
#2021-09-29|2844.75
#2021-09-30|2788.13
#2021-10-01|2808.57
#2021-10-04|2768.59
#2021-10-05|2800.76
#2021-10-06|2793.67
#2021-10-07|2822.64
#2021-10-08|2794.15
#2021-10-11|2759.35
#2021-10-12|2745.43
#2021-10-13|2759.45
#2021-10-14|2838.58
#2021-10-15|2859.60
#2021-10-18|2881.07
#2021-10-19|2899.79
#2021-10-20|2916.13
#2021-10-21|2928.30
#2021-10-22|2931.50
#2021-10-25|2936.13
#2021-10-26|2923.62
#2021-10-27|2901.84
#2021-10-28|2947.31
#2021-10-29|2953.10
#2021-11-01|2963.13
#2021-11-02|3034.50
#2021-11-03|2993.89
#2021-11-04|3026.72
#2021-11-05|3029.74
#2021-11-08|3038.34
#2021-11-09|3050.05
#2021-11-10|3028.79
#2021-11-11|3026.22
#2021-11-12|3061.13
#2021-11-15|3051.65
#2021-11-16|3085.83
#2021-11-17|3075.62
#2021-11-18|3077.51
#2021-11-19|3076.91
#2021-11-22|3057.89
#2021-11-23|3054.68
#2021-11-24|3055.01
#2021-11-25|3055.01
#2021-11-26|2975.26
#2021-11-29|3014.73
#2021-11-30|2929.85
#2021-12-01|2905.78
#2021-12-02|2983.58
#2021-12-03|2974.55
#2021-12-06|2990.86
#2021-12-07|3051.88
#2021-12-08|3061.76
#2021-12-09|3037.05
#2021-12-10|3055.94
#2021-12-13|3049.18
#2021-12-14|2997.47
#2021-12-15|3051.98
#2021-12-16|3035.55
#2021-12-17|2983.54
#2021-12-20|2936.57
#2021-12-21|2990.80
#2021-12-22|3002.76
#2021-12-23|3027.64
#2021-12-24|3027.64
#2021-12-27|3093.02
#2021-12-28|3098.77
#2021-12-29|3113.65
#2021-12-30|3102.40
#2021-12-31|3109.78
#2022-01-03|3061.51
#2022-01-04|3088.09
#2022-01-05|3017.48
#2022-01-06|3029.85
#2022-01-07|2972.67
#2022-01-10|2960.60
#2022-01-11|2998.42
#2022-01-12|3004.05
#2022-01-13|2965.19
#2022-01-14|2944.21
#2022-01-17|2944.21
#2022-01-18|2887.46
#2022-01-19|2860.36
#2022-01-20|2820.32
#2022-01-21|2804.44
#2022-01-24|2823.90
#2022-01-25|2747.57
#2022-01-26|2727.19
#2022-01-27|2684.52
#2022-01-28|2724.35
#2022-01-31|2780.98
#2022-02-01|2791.99
#2022-02-02|2824.99
#2022-02-03|2749.23
#2022-02-04|2721.94
#2022-02-07|2718.31
#2022-02-08|2741.53
#2022-02-09|2800.95
#2022-02-10|2735.77
#2022-02-11|2655.85
#2022-02-14|2644.27
#2022-02-15|2687.54
#2022-02-16|2694.61
#2022-02-17|2633.52
#2022-02-18|2625.94
#2022-02-21|2625.94
#2022-02-22|2607.40
#2022-02-23|2547.38
#2022-02-24|2589.68
#2022-02-25|2648.50
#2022-02-28|2629.36
#2022-03-01|2570.49
#2022-03-02|2638.04
#2022-03-03|2633.23
#2022-03-04|2592.69
#2022-03-07|2528.24
#2022-03-08|2534.19
#2022-03-09|2606.75
#2022-03-10|2562.42
#2022-03-11|2529.31
#2022-03-14|2515.44
#2022-03-15|2562.24
#2022-03-16|2630.61
#2022-03-17|2669.05
#2022-03-18|2710.87
#2022-03-21|2706.74
#2022-03-22|2708.22
#2022-03-23|2659.92
#2022-03-24|2688.93
#2022-03-25|2706.82
#2022-03-28|2706.78
#2022-03-29|2759.49
#2022-03-30|2727.81
#2022-03-31|2678.41
#2022-04-01|2693.62
#2022-04-04|2702.51
#2022-04-05|2661.76
#2022-04-06|2632.21
#2022-04-07|2641.26
#2022-04-08|2621.55
#2022-04-11|2578.36
#2022-04-12|2552.27
#2022-04-13|2578.75
#2022-04-14|2538.85
#2022-04-15|2538.85
#2022-04-18|2540.98
#2022-04-19|2603.32
#2022-04-20|2645.26
#2022-04-21|2624.71
#2022-04-22|2545.26
#2022-04-25|2552.83
#2022-04-26|2475.95
#2022-04-27|2491.08
#2022-04-28|2543.73
#2022-04-29|2474.36
#2022-05-02|2492.57
#2022-05-03|2481.32
#2022-05-04|2524.49
#2022-05-05|2426.79
#2022-05-06|2400.04
#2022-05-09|2315.25
#2022-05-10|2303.27
#2022-05-11|2262.43
#2022-05-12|2283.53
#2022-05-13|2339.05
#2022-05-16|2319.86
#2022-05-17|2371.72
#2022-05-18|2291.94
#2022-05-19|2299.17
#2022-05-20|2298.05
#2022-05-23|2326.37
#2022-05-24|2294.77
#2022-05-25|2294.90
#2022-05-26|2354.92
#2022-05-27|2422.60
#2022-05-30|2422.60
#2022-05-31|2408.10
#2022-06-01|2390.28
#2022-06-02|2461.57
#2022-06-03|2437.38
#2022-06-06|2442.80
#2022-06-07|2470.16
#2022-06-08|2430.98
#2022-06-09|2383.29
#2022-06-10|2311.97
#2022-06-13|2231.32
#2022-06-14|2223.09
#2022-06-15|2247.63
#2022-06-16|2140.59
#2022-06-17|2121.77
#2022-06-20|2121.77
#2022-06-21|2150.53
#2022-06-22|2145.34
#2022-06-23|2159.36
#2022-06-24|2235.71
#2022-06-27|2237.38
#2022-06-28|2204.49
#2022-06-29|2198.16
#2022-06-30|2187.43
#2022-07-01|2202.80
#2022-07-04|2202.80
#2022-07-05|2205.11
#2022-07-06|2209.04
#2022-07-07|2243.60
#2022-07-08|2229.98
#2022-07-11|2219.92
#2022-07-12|2192.50
#2022-07-13|2184.69
#2022-07-14|2162.22
#2022-07-15|2212.75
#2022-07-18|2184.29
#2022-07-19|2274.69
#2022-07-20|2300.49
#2022-07-21|2356.18
#2022-07-22|2340.70
#2022-07-25|2347.76
#2022-07-26|2352.16
#2022-07-27|2414.29
#2022-07-28|2471.28
#2022-07-29|2526.25
#2022-08-01|2520.97
#2022-08-02|2490.38
#2022-08-03|2511.24
#2022-08-04|2518.15
#2022-08-05|2518.92
#2022-08-08|2511.74
#2022-08-09|2459.40
#2022-08-10|2517.16
#2022-08-11|2530.95
#2022-08-12|2579.98
#2022-08-15|2585.83
#2022-08-16|2591.90
#2022-08-17|2568.32
#2022-08-18|2596.26
#2022-08-19|2546.88
#2022-08-22|2474.65
#2022-08-23|2468.09
#2022-08-24|2478.61
#2022-08-25|2520.44
#2022-08-26|2414.51
#2022-08-29|2403.85
#2022-08-30|2376.11
#2022-08-31|2358.35
#2022-09-01|2375.39
#2022-09-02|2347.03
#2022-09-05|2347.03
#2022-09-06|2351.11
#2022-09-07|2410.17
#2022-09-08|2437.77
#2022-09-09|2477.95
#2022-09-12|2500.40
#2022-09-13|2407.73
#2022-09-14|2403.80
#2022-09-15|2373.81
#2022-09-16|2320.13
#2022-09-19|2354.32
#2022-09-20|2316.98
#2022-09-21|2288.48
#2022-09-22|2241.75
#2022-09-23|2213.65
#2022-09-26|2188.41
#2022-09-27|2176.16
#2022-09-28|2228.78
#2022-09-29|2195.81
#2022-09-30|2178.03
#2022-10-03|2256.65
#2022-10-04|2338.83
#2022-10-05|2347.83
#2022-10-06|2331.95
#2022-10-07|2254.34
#2022-10-10|2245.10
#2022-10-11|2231.29
#2022-10-12|2214.14
#2022-10-13|2272.03
#2022-10-14|2206.61
#2022-10-17|2279.83
#2022-10-18|2322.58
#2022-10-19|2292.21
#2022-10-20|2247.56
#2022-10-21|2321.56
#2022-10-24|2355.94
#2022-10-25|2416.86
#2022-10-26|2435.65
#2022-10-27|2446.79
#2022-10-28|2505.36
#2022-10-31|2485.74
#2022-11-01|2482.47
#2022-11-02|2405.05
#2022-11-03|2423.92
#2022-11-04|2480.27
#2022-11-07|2518.80
#2022-11-08|2533.29
#2022-11-09|2499.99
#2022-11-10|2646.60
#2022-11-11|2664.85
#2022-11-14|2627.21
#2022-11-15|2654.83
#2022-11-16|2627.42
#2022-11-17|2602.65
#2022-11-18|2628.97
#2022-11-21|2628.00
#2022-11-22|2669.44
#2022-11-23|2677.79
#2022-11-24|2677.79
#2022-11-25|2684.30
#2022-11-28|2633.45
#2022-11-29|2620.28
#2022-11-30|2692.54
#2022-12-01|2707.57
#2022-12-02|2718.64
#2022-12-05|2669.69
#2022-12-06|2633.89
#2022-12-07|2637.64
#2022-12-08|2656.52
#2022-12-09|2634.23
#2022-12-12|2680.04
#2022-12-13|2714.11
#2022-12-14|2689.21
#2022-12-15|2603.14
#2022-12-16|2571.70
#2022-12-19|2554.80
#2022-12-20|2568.28
#2022-12-21|2618.48
#2022-12-22|2581.97
#2022-12-23|2589.57
#2022-12-26|2589.57
#2022-12-27|2603.52
#2022-12-28|2565.96
#2022-12-29|2619.32
#2022-12-30|2603.09
#2023-01-02|2603.09
#2023-01-03|2619.63
#2023-01-04|2635.61
#2023-01-05|2605.11
#2023-01-06|2666.65
#2023-01-09|2673.41
#2023-01-10|2704.91
#2023-01-11|2741.20
#2023-01-12|2742.49
#2023-01-13|2761.72
#2023-01-16|2761.72
#2023-01-17|2716.22
#2023-01-18|2672.11
#2023-01-19|2615.03
#2023-01-20|2663.14
#2023-01-23|2691.90
#2023-01-24|2696.14
#2023-01-25|2697.93
#2023-01-26|2715.09
#2023-01-27|2718.03
#2023-01-30|2684.77
#2023-01-31|2732.06
#2023-02-01|2747.29
#2023-02-02|2773.48
#2023-02-03|2773.87
#2023-02-06|2745.57
#2023-02-07|2763.20
#2023-02-08|2720.01
#2023-02-09|2707.39
#2023-02-10|2699.53
#2023-02-13|2740.99
#2023-02-14|2735.11
#2023-02-15|2766.23
#2023-02-16|2737.20
#2023-02-17|2730.82
#2023-02-20|2730.82
#2023-02-21|2647.47
#2023-02-22|2615.95
#2023-02-23|2628.63
#2023-02-24|2602.33
#2023-02-27|2613.70
#2023-02-28|2620.29
#2023-03-01|2616.93
#2023-03-02|2647.74
#2023-03-03|2694.78
#2023-03-06|2693.50
#2023-03-07|2649.95
#2023-03-08|2659.96
#2023-03-09|2615.82
#2023-03-10|2552.31
#2023-03-13|2533.85
#2023-03-14|2591.02
#2023-03-15|2500.81
#2023-03-16|2541.51
#2023-03-17|2492.84
#2023-03-20|2538.08
#2023-03-21|2577.90
#2023-03-22|2532.54
#2023-03-23|2526.53
#2023-03-24|2526.96
#2023-03-27|2540.29
#2023-03-28|2550.10
#2023-03-29|2587.52
#2023-03-30|2605.60
#2023-03-31|2653.16
#2023-04-03|2643.49
#2023-04-04|2563.63
#2023-04-05|2518.92
#2023-04-06|2509.01
#2023-04-07|2509.01
#2023-04-10|2537.51
#2023-04-11|2549.07
#2023-04-12|2557.55
#2023-04-13|2581.39
#2023-04-14|2577.44
#2023-04-17|2583.58
#2023-04-18|2580.40
#2023-04-19|2564.73
#2023-04-20|2546.22
#2023-04-21|2549.13
#2023-04-24|2551.67
#2023-04-25|2507.91
#2023-04-26|2475.44
#2023-04-27|2521.77
#2023-04-28|2538.76
#2023-05-01|2547.61
#2023-05-02|2531.12
#2023-05-03|2537.04
#2023-05-04|2515.04
#2023-05-05|2560.20
#2023-05-08|2553.65
#2023-05-09|2534.14
#2023-05-10|2524.75
#2023-05-11|2507.74
#2023-05-12|2521.39
#2023-05-15|2544.23
#2023-05-16|2498.94
#2023-05-17|2542.18
#2023-05-18|2574.02
#2023-05-19|2571.44
#2023-05-22|2579.26
#2023-05-23|2536.88
#2023-05-24|2482.85
#2023-05-25|2500.89
#2023-05-26|2549.25
#2023-05-29|2549.25
#2023-05-30|2537.70
#2023-05-31|2491.95
#2023-06-01|2521.22
#2023-06-02|2595.61
#2023-06-05|2572.52
#2023-06-06|2587.57
#2023-06-07|2632.26
#2023-06-08|2627.15
#2023-06-09|2625.21
#2023-06-12|2650.45
#2023-06-13|2691.98
#2023-06-14|2682.08
#2023-06-15|2728.68
#2023-06-16|2717.06
#2023-06-19|2717.06
#2023-06-20|2698.42
#2023-06-21|2710.39
#2023-06-22|2684.60
#2023-06-23|2667.38
#2023-06-26|2695.14
#2023-06-27|2735.65
#2023-06-28|2731.76
#2023-06-29|2760.10
#2023-06-30|2791.62
#2023-07-03|2781.02
#2023-07-04|2781.02
#2023-07-05|2753.43
#2023-07-06|2729.56
#2023-07-07|2736.15
#2023-07-10|2784.24
#2023-07-11|2801.11
#2023-07-12|2814.33
#2023-07-13|2823.33
#2023-07-14|2802.84
#2023-07-17|2817.57
#2023-07-18|2832.34
#2023-07-19|2835.86
#2023-07-20|2820.50
#2023-07-21|2819.87
#2023-07-24|2824.53
#2023-07-25|2816.19
#2023-07-26|2801.03
#2023-07-27|2785.12
#2023-07-28|2782.75
#2023-07-31|2788.91
#2023-08-01|2761.49
#2023-08-02|2724.32
#2023-08-03|2697.74
#2023-08-04|2684.56
#2023-08-07|2711.09
#2023-08-08|2697.94
#2023-08-09|2676.15
#2023-08-10|2665.89
#2023-08-11|2667.14
#2023-08-14|2677.48
#2023-08-15|2654.08
#2023-08-16|2633.58
#2023-08-17|2612.48
#2023-08-18|2592.59
#2023-08-21|2590.66
#2023-08-22|2591.63
#2023-08-23|2624.12
#2023-08-24|2599.21
#2023-08-25|2630.43
#2023-08-28|2653.41
#2023-08-29|2686.48
#2023-08-30|2690.36
#2023-08-31|2687.90
#2023-09-01|2705.45
#2023-09-04|2705.45
#2023-09-05|2646.79
#2023-09-06|2643.23
#2023-09-07|2614.08
#2023-09-08|2589.51
#2023-09-11|2589.51
#2023-09-12|2570.29
#2023-09-13|2558.02
#2023-09-14|2585.26
#2023-09-15|2576.60
#2023-09-18|2586.97
#2023-09-19|2576.64
#2023-09-20|2549.93
#2023-09-21|2502.52
#2023-09-22|2509.01
#2023-09-25|2522.93
#2023-09-26|2477.60
#2023-09-27|2498.70
#2023-09-28|2516.55
#2023-09-29|2508.52
#2023-10-02|2485.34
#2023-10-03|2463.67
#2023-10-04|2480.93
#2023-10-05|2448.48
#2023-10-06|2478.76
#2023-10-09|2490.88
#2023-10-10|2500.91
#2023-10-11|2518.22
#2023-10-12|2469.82
#2023-10-13|2425.53
#2023-10-16|2466.65
#2023-10-17|2461.66
#2023-10-18|2381.89
#2023-10-19|2359.54
#2023-10-20|2331.39
#2023-10-23|2313.96
#2023-10-24|2316.52
#2023-10-25|2277.44
#2023-10-26|2289.07
#2023-10-27|2275.87
#2023-10-30|2283.52
#2023-10-31|2301.92
#2023-11-01|2300.41
#2023-11-02|2322.22
#2023-11-03|2366.19
#2023-11-06|2343.04
#2023-11-07|2326.09
#2023-11-08|2325.03
#2023-11-09|2312.84
#2023-11-10|2353.18
#2023-11-13|2343.78
#2023-11-14|2416.34
#2023-11-15|2422.05
#2023-11-16|2417.19
#2023-11-17|2436.93
#2023-11-20|2433.64
#2023-11-21|2441.15
#2023-11-22|2453.22
#2023-11-23|2453.22
#2023-11-24|2463.43
#2023-11-27|2454.26
#2023-11-28|2441.09
#2023-11-29|2463.38
#2023-11-30|2483.29
#2023-12-01|2524.50
#2023-12-04|2520.81
#2023-12-05|2493.66
#2023-12-06|2508.63
#2023-12-07|2520.03
#2023-12-08|2538.84
#2023-12-11|2567.93
#2023-12-12|2568.71
#2023-12-13|2612.02
#2023-12-14|2717.69
#2023-12-15|2690.83
#2023-12-18|2697.10
#2023-12-19|2718.57
#2023-12-20|2684.94
#2023-12-21|2725.37
#2023-12-22|2745.71
#2023-12-25|2745.71
#2023-12-26|2771.76
#2023-12-27|2776.09
#2023-12-28|2775.61
#2023-12-29|2766.90
#2024-01-01|2766.90
#2024-01-02|2733.61
#2024-01-03|2667.52
#2024-01-04|2672.63
#2024-01-05|2670.50
#2024-01-08|2700.02
#2024-01-09|2683.72
#2024-01-10|2691.61
#2024-01-11|2692.84
#2024-01-12|2679.26
#2024-01-15|2679.26
#2024-01-16|2640.11
#2024-01-17|2617.81
#2024-01-18|2654.67
#2024-01-19|2676.63
#2024-01-22|2708.29
#2024-01-23|2712.70
#2024-01-24|2675.39
#2024-01-25|2704.18
#2024-01-26|2696.00
#2024-01-29|2723.79
#2024-01-30|2723.39
#2024-01-31|2617.45
#2024-02-01|2676.99
#2024-02-02|2696.16
#2024-02-05|2666.45
#2024-02-06|2682.56
#2024-02-07|2751.00
#2024-02-08|2770.88
#2024-02-09|2791.59
#2024-02-12|2794.68
#2024-02-13|2735.86
#2024-02-14|2795.89
#2024-02-15|2826.68
#2024-02-16|2821.73
#2024-02-19|2821.73
#2024-02-20|2805.60
#2024-02-21|2804.42
#2024-02-22|2840.68
#2024-02-23|2849.75
#2024-02-26|2852.38
#2024-02-27|2860.56
#2024-02-28|2873.49
#2024-02-29|2894.04
#2024-03-01|2929.02
#2024-03-04|2943.52
#2024-03-05|2917.66
#2024-03-06|2944.72
#2024-03-07|2979.87
#2024-03-08|2965.30
#2024-03-11|2940.19
#2024-03-12|2963.85
#2024-03-13|2963.64
#2024-03-14|2949.91
#2024-03-15|2956.89
#2024-03-18|2955.92
#2024-03-19|2966.91
#2024-03-20|2990.80
#2024-03-21|3033.63
#2024-03-22|3015.67
#2024-03-25|2997.16
#2024-03-26|2997.68
#2024-03-27|3038.76
#2024-03-28|3041.31
#2024-03-29|3041.31
#2024-04-01|3020.71
#2024-04-02|3002.85
#2024-04-03|3015.26
#2024-04-04|2976.51
#2024-04-05|3005.29
#2024-04-08|3010.68
#2024-04-09|3034.82
#2024-04-10|2992.58
#2024-04-11|3001.99
#2024-04-12|2957.87
#2024-04-15|2938.46
#2024-04-16|2923.70
#2024-04-17|2887.19
#2024-04-18|2866.69
#2024-04-19|2858.76
#2024-04-22|2883.68
#2024-04-23|2929.40
#2024-04-24|2905.64
#2024-04-25|2914.58
#2024-04-26|2932.18
#2024-04-29|2949.26
#2024-04-30|2895.77
#2024-05-01|2867.12
#2024-05-02|2874.87
#2024-05-03|2900.85
#2024-05-06|2930.07
#2024-05-07|2945.13
#2024-05-08|2969.89
#2024-05-09|3002.26
#2024-05-10|3044.21
#2024-05-13|3021.54
#2024-05-14|3041.52
#2024-05-15|3081.40
#2024-05-16|3054.57
#2024-05-17|3057.25
#2024-05-20|3084.14
#2024-05-21|3080.95
#2024-05-22|3094.18
#2024-05-23|3049.52
#2024-05-24|3072.06
#2024-05-27|3072.06
#2024-05-28|3015.48
#2024-05-29|2965.71
#2024-05-30|2964.44
#2024-05-31|2982.59
#2024-06-03|2946.68
#2024-06-04|2916.74
#2024-06-05|2960.31
#2024-06-06|2914.21
#2024-06-07|2920.39
#2024-06-10|2943.40
#2024-06-11|2932.17
#2024-06-12|2975.91
#2024-06-13|2971.42
#2024-06-14|2912.10
#2024-06-17|2931.71
#2024-06-18|2949.80
#2024-06-19|2949.80
#2024-06-20|2926.90
#2024-06-21|2930.28
#2024-06-24|2952.69
#2024-06-25|2918.53
#2024-06-26|2892.47
#2024-06-27|2902.82
#2024-06-28|2913.14
#2024-07-01|2862.43
#2024-07-02|2880.85
#2024-07-03|2891.95
#2024-07-04|2891.95
#2024-07-05|2885.89
#2024-07-08|2895.16
#2024-07-09|2876.60
#2024-07-10|2920.20
#2024-07-11|2984.90
#2024-07-12|3010.50
#2024-07-15|3030.52
#2024-07-16|3110.82
#2024-07-17|3053.57
#2024-07-18|3007.93
#2024-07-19|2975.57
#2024-07-22|3032.67
#2024-07-23|3023.33
#2024-07-24|2957.93
#2024-07-25|2975.02
#2024-07-26|3045.55
#2024-07-29|3052.75
#2024-07-30|3050.59
#2024-07-31|3094.11
#2024-08-01|2993.84
#2024-08-02|2887.03
#2024-08-05|2820.18
#2024-08-06|2850.36
#2024-08-07|2792.20
#2024-08-08|2876.73
#2024-08-09|2870.70
#2024-08-12|2854.70
#2024-08-13|2909.68
#2024-08-14|2908.17
#2024-08-15|2952.62
#2024-08-16|2942.32
#2024-08-19|2974.61
#2024-08-20|2962.33
#2024-08-21|3006.65
#2024-08-22|2995.74
#2024-08-23|3037.75
#2024-08-26|3027.98
#2024-08-27|3018.09
#2024-08-28|3011.07
#2024-08-29|3027.50
#2024-08-30|3065.99
#2024-09-02|3065.99
#2024-09-03|2959.31
#2024-09-04|2943.07
#2024-09-05|2922.24
#2024-09-06|2877.98
#2024-09-09|2910.37
#2024-09-10|2927.76
#2024-09-11|2937.03
#2024-09-12|2952.48
#2024-09-13|2983.79
#2024-09-16|3001.25
#2024-09-17|3019.48
#2024-09-18|3020.06
#2024-09-19|3091.94
#2024-09-20|3059.99
#2024-09-23|3065.55
#2024-09-24|3086.84
#2024-09-25|3068.33
#2024-09-26|3138.78
#2024-09-27|3139.38
#2024-09-30|3148.01
#2024-10-01|3114.50
#2024-10-02|3129.68
#2024-10-03|3105.49
#2024-10-04|3126.53
#2024-10-07|3125.63
#2024-10-08|3120.28
#2024-10-09|3153.62
#2024-10-10|3132.01
#2024-10-11|3179.13
#2024-10-14|3197.02
#2024-10-15|3156.89
#2024-10-16|3159.02
#2024-10-17|3156.17
#2024-10-18|3158.95
#2024-10-21|3136.46
#2024-10-22|3104.29
#2024-10-23|3087.78
#2024-10-24|3073.38
#2024-10-25|3067.48
#2024-10-28|3086.84
#2024-10-29|3086.17
#2024-10-30|3080.90
#2024-10-31|3064.04
#2024-11-01|3089.61
#2024-11-04|3097.41
#2024-11-05|3161.81
#2024-11-06|3335.53
#2024-11-07|3329.80
#2024-11-08|3337.61
#2024-11-11|3350.78
#2024-11-12|3330.27
#2024-11-13|3343.37
#2024-11-14|3301.63
#2024-11-15|3257.69
#2024-11-18|3262.54
#2024-11-19|3260.27
#2024-11-20|3280.01
#2024-11-21|3323.36
#2024-11-22|3361.82
#2024-11-25|3398.94
#2024-11-26|3384.79
#2024-11-27|3375.67
#2024-11-28|3375.67
#2024-11-29|3385.12
#2024-12-02|3394.44
#2024-12-03|3376.97
#2024-12-04|3399.95
#2024-12-05|3367.55
#2024-12-06|3363.50
#2024-12-09|3366.44
#2024-12-10|3332.47
#2024-12-11|3341.18
#2024-12-12|3338.19
#2024-12-13|3308.58
#2024-12-16|3320.74
#2024-12-17|3265.72
#2024-12-18|3153.20
#2024-12-19|3151.62
#2024-12-20|3193.58
#2024-12-23|3190.52
#2024-12-24|3224.76
#2024-12-25|3224.76
#2024-12-26|3230.85
#2024-12-27|3198.29
#2024-12-30|3163.28
#2024-12-31|3163.10
#2025-01-01|3163.10
#2025-01-02|3139.33
#2025-01-03|3178.27
#2025-01-06|3181.81
#2025-01-07|3170.47
#2025-01-08|3171.14
#2025-01-09|3171.14
#2025-01-10|3110.27
#2025-01-13|3142.72
#2025-01-14|3184.63
#2025-01-15|3197.75
#2025-01-16|3241.62
#2025-01-17|3257.94
#2025-01-20|3257.94
#2025-01-21|3334.63
#2025-01-22|3348.24
#2025-01-23|3363.22
#2025-01-24|3344.58
#2025-01-27|3274.65
#2025-01-28|3273.19
#2025-01-29|3257.71
#2025-01-30|3307.52
#2025-01-31|3303.03
#2025-02-03|3250.41
#2025-02-04|3255.15
#2025-02-05|3278.52
#2025-02-06|3296.37
#2025-02-07|3275.35
#2025-02-10|3318.07
#2025-02-11|3311.67
#2025-02-12|3283.13
#2025-02-13|3263.16
#2025-02-14|3246.15
#2025-02-17|3246.15
#2025-02-18|3278.63
#2025-02-19|3282.74
#2025-02-20|3268.86
#2025-02-21|3190.21
#2025-02-24|3178.05
#2025-02-25|3174.89
#2025-02-26|3178.96
#2025-02-27|3143.32
#2025-02-28|3182.40
#2025-03-03|3101.68
#2025-03-04|3034.05
#2025-03-05|3081.66
#2025-03-06|3060.95
#2025-03-07|3086.41
#2025-03-10|3008.63
#2025-03-11|2966.97
#2025-03-12|2957.12
#2025-03-13|2911.34
#2025-03-14|2984.47
#2025-03-17|3021.13
#2025-03-18|2998.85
#2025-03-19|3021.34
#2025-03-20|3000.17
#2025-03-21|2994.83
#2025-03-24|3064.63
#2025-03-25|3066.46
#2025-03-26|3027.61
#2025-03-27|3005.75
#2025-03-28|2922.26
#2025-03-31|2934.23
#2025-04-01|2942.42
#2025-04-02|2980.94
#2025-04-03|2740.47
#2025-04-04|2576.78
#2025-04-07|2587.37
#2025-04-08|2534.03
#2025-04-09|2784.09
#2025-04-10|2668.97
#2025-04-11|2703.43
#2025-04-14|2734.90
#2025-04-15|2720.93
#2025-04-16|2673.74
#2025-04-17|2686.34
#2025-04-18|2686.34
#2025-04-21|2614.25
#2025-04-22|2693.31
#2025-04-23|2738.79
#2025-04-24|2836.56
#2025-04-25|2838.93
#2025-04-28|2834.83
#2025-04-29|2861.99
#2025-04-30|2884.51
#2025-05-01|2886.91
#2025-05-02|2966.09
#2025-05-05|2955.79
#2025-05-06|2929.37
#2025-05-07|2992.08
#2025-05-08|3046.13
#2025-05-09|3053.11
#2025-05-12|3201.39
#2025-05-13|3227.33
#2025-05-14|3205.73
#2025-05-15|3212.39
#2025-05-16|3242.07
#2025-05-19|3227.27
#2025-05-20|3216.78
#2025-05-21|3159.17
#2025-05-22|3174.09
#2025-05-23|3163.21
#2025-05-26|3163.21
#2025-05-27|3239.69
#2025-05-28|3218.53
#2025-05-29|3233.59
#2025-05-30|3211.74
#2025-06-02|3187.27
#2025-06-03|3224.57
#2025-06-04|3229.89
#2025-06-05|3231.40
#2025-06-06|3267.85
#2025-06-09|3285.58
#2025-06-10|3297.93
#2025-06-11|3282.60
#2025-06-12|3281.94
#2025-06-13|3221.64
#2025-06-16|3284.67
#2025-06-17|3245.88
#2025-06-18|3256.62
#2025-06-19|3256.62
#2025-06-20|3243.64
#2025-06-23|3276.99
#2025-06-24|3316.61
#2025-06-25|3305.81
#2025-06-26|3353.99
#2025-06-27|3361.60
#2025-06-30|3367.29
#2025-07-01|3401.05
#2025-07-02|3430.90
#2025-07-03|3465.42
#2025-07-04|3465.42
#2025-07-07|3422.09
#2025-07-08|3432.30
#2025-07-09|3455.34
#2025-07-10|3476.87
#2025-07-11|3454.53
#2025-07-14|3445.14
#2025-07-15|3426.90
#2025-07-16|3449.05
#2025-07-17|3529.23
#2025-07-18|3523.22
#2025-07-21|3488.31
#2025-07-22|3516.70
#2025-07-23|3561.21
#2025-07-24|3563.30
#2025-07-25|3599.32
#2025-07-28|3591.73
#2025-07-29|3540.21
#2025-07-30|3520.94
#2025-07-31|3547.24
#2025-08-01|3495.13
#2025-08-04|3533.83
#2025-08-05|3498.92
#2025-08-06|3454.13
#2025-08-07|3446.11
#2025-08-08|3457.98
#2025-08-11|3443.59
#2025-08-12|3507.99
#2025-08-13|3553.93
#2025-08-14|3510.73
#2025-08-15|3462.54
#2025-08-18|3482.53
#2025-08-19|3483.60
#2025-08-20|3465.08
#2025-08-21|3447.61
#2025-08-22|3546.22
#2025-08-25|3510.88
#2025-08-26|3536.39
#2025-08-27|3544.94
#2025-08-28|3544.17
#2025-08-29|3492.53
#2025-09-01|3492.53
#2025-09-02|3463.02
#2025-09-03|3448.12
#2025-09-04|3505.94
#2025-09-05|3502.37
#2025-09-08|3519.07
#2025-09-09|3486.97
#2025-09-10|3496.53
#2025-09-11|3578.35
#2025-09-12|3532.63
#2025-09-15|3544.36
#2025-09-16|3505.68
#2025-09-17|3508.45
#2025-09-18|3555.84
#2025-09-19|3552.86
#2025-09-22|3553.21
#2025-09-23|3534.25
#2025-09-24|3503.41
#2025-09-25|3469.63
#2025-09-26|3492.56
#2025-09-29|3505.08
#2025-09-30|3547.59
#2025-10-01|3540.52
#2025-10-02|3555.23
#2025-10-03|3569.26
#2025-10-06|3577.99
#2025-10-07|3524.90
#2025-10-08|3557.00
#2025-10-09|3519.67
#2025-10-10|3411.99
#2025-10-13|3456.28
#2025-10-14|3502.57
#2025-10-15|3527.84
#2025-10-16|3508.38
#2025-10-17|3506.93
#2025-10-20|3551.36
#2025-10-21|3583.05
#2025-10-22|3518.53
#2025-10-23|3585.58
#2025-10-24|3591.27
#2025-10-27|3600.73
#2025-10-28|3583.63
#2025-10-29|3608.85
#2025-10-30|3637.23
#2025-10-31|3680.64
#2025-11-03|3658.35
#2025-11-04|3612.91
#2025-11-05|3666.93
#2025-11-06|3658.91
#2025-11-07|3654.75
#2025-11-10|3682.97
#2025-11-11|3666.52
#2025-11-12|3696.82
#2025-11-13|3605.35
#2025-11-14|3577.71
#2025-11-17|3520.80
#2025-11-18|3503.03
#2025-11-19|3516.35
#2025-11-20|3463.12
#2025-11-21|3552.01
#2025-11-24|3578.94
#2025-11-25|3653.19
#2025-11-26|3658.71
#2025-11-27|3658.71
#2025-11-28|3676.18
#2025-12-01|3640.09
#2025-12-02|3650.18
#2025-12-03|3685.54
#2025-12-04|3711.35
#2025-12-05|3716.84
#2025-12-08|3694.73
#2025-12-09|3679.34
#2025-12-10|3733.44
#2025-12-11|3789.24
#2025-12-12|3710.12
#2025-12-15|3723.24
#2025-12-16|3694.24
#2025-12-17|3637.81
#2025-12-18|3654.74
#2025-12-19|3687.58
#2025-12-22|3726.80
#2025-12-23|3736.91
#2025-12-24|3741.41
#2025-12-25|3741.41
#2025-12-26|3742.31
#2025-12-29|3731.97
#2025-12-30|3715.95
#2025-12-31|3667.74
#2026-01-01|3667.74
#2026-01-02|3731.41
#2026-01-05|3790.68
#2026-01-06|3822.58
#2026-01-07|3765.94
#2026-01-08|3777.56
#2026-01-09|3795.21
#2026-01-12|3810.30
#2026-01-13|3828.00
#2026-01-14|3840.70
#2026-01-15|3880.87
#2026-01-16|3885.92
#2026-01-19|3885.92
#2026-01-20|3792.90
#2026-01-21|3896.95
#2026-01-22|3907.03
#2026-01-23|3858.60
#2026-01-26|3882.31
#2026-01-27|3869.14
#2026-01-28|3861.01
#2026-01-29|3913.03
#2026-01-30|3865.12
#2026-02-02|3929.00
#2026-02-03|3957.48
#2026-02-04|4011.10
#2026-02-05|3985.22
#2026-02-06|4095.99
#2026-02-09|4125.34
#2026-02-10|4122.81
#2026-02-11|4101.58
#2026-02-12|3987.51
#2026-02-13|4046.12
#2026-02-16|4046.12
#2026-02-17|4045.31
#2026-02-18|4070.74
#2026-02-19|4082.22
#2026-02-20|4084.01
#2026-02-23|4031.87
#2026-02-24|4166.04
#2026-02-25|4139.75
#2026-02-26|4180.15
#2026-02-27|4156.79
#2026-03-02|4186.35
#2026-03-03|4073.71
#2026-03-04|4054.05
#2026-03-05|3957.52
#2026-03-06|3848.80
#2026-03-09|3900.69
#2026-03-10|3887.93
#2026-03-11|3880.44
#2026-03-12|3754.80
#2026-03-13|3739.81
#2026-03-16|3777.33
#2026-03-17|3787.68
#2026-03-18|3750.48
#2026-03-19|3763.47
#2026-03-20|3691.57
#2026-03-23|3767.21
#2026-03-24|3820.05
#2026-03-25|3827.64
#2026-03-26|3718.40
#2026-03-27|3675.31
#2026-03-30|3609.53
#2026-03-31|3756.01
#2026-04-01|3824.40
#2026-04-02|3795.91
#2026-04-03|3795.91
#2026-04-06|3825.32
#2026-04-07|3843.30
#2026-04-08|4036.02
#2026-04-09|4084.90