Table Data - Nasdaq US General Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq US General Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502030LMN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB502030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 762.53 |
| 2001-04-02 | 760.41 |
| 2001-04-03 | 726.53 |
| 2001-04-04 | 726.72 |
| 2001-04-05 | 769.37 |
| 2001-04-06 | 752.39 |
| 2001-04-09 | 767.54 |
| 2001-04-10 | 800.83 |
| 2001-04-11 | 789.37 |
| 2001-04-12 | 813.00 |
| 2001-04-13 | . |
| 2001-04-16 | 811.85 |
| 2001-04-17 | 821.60 |
| 2001-04-18 | 867.86 |
| 2001-04-19 | 879.38 |
| 2001-04-20 | 871.65 |
| 2001-04-23 | 859.43 |
| 2001-04-24 | 843.23 |
| 2001-04-25 | 870.55 |
| 2001-04-26 | 893.84 |
| 2001-04-27 | 905.47 |
| 2001-04-30 | 886.04 |
| 2001-05-01 | 888.28 |
| 2001-05-02 | 888.93 |
| 2001-05-03 | 879.30 |
| 2001-05-04 | 899.95 |
| 2001-05-07 | 899.73 |
| 2001-05-08 | 894.90 |
| 2001-05-09 | 894.02 |
| 2001-05-10 | 901.81 |
| 2001-05-11 | 887.80 |
| 2001-05-14 | 899.90 |
| 2001-05-15 | 908.36 |
| 2001-05-16 | 944.67 |
| 2001-05-17 | 947.87 |
| 2001-05-18 | 960.24 |
| 2001-05-21 | 969.88 |
| 2001-05-22 | 958.90 |
| 2001-05-23 | 938.93 |
| 2001-05-24 | 940.60 |
| 2001-05-25 | 916.74 |
| 2001-05-28 | . |
| 2001-05-29 | 913.34 |
| 2001-05-30 | 900.50 |
| 2001-05-31 | 903.96 |
| 2001-06-01 | 902.19 |
| 2001-06-04 | 908.53 |
| 2001-06-05 | 907.99 |
| 2001-06-06 | 901.94 |
| 2001-06-07 | 902.76 |
| 2001-06-08 | 887.95 |
| 2001-06-11 | 875.96 |
| 2001-06-12 | 893.38 |
| 2001-06-13 | 880.37 |
| 2001-06-14 | 883.39 |
| 2001-06-15 | 884.38 |
| 2001-06-18 | 886.53 |
| 2001-06-19 | 880.78 |
| 2001-06-20 | 898.17 |
| 2001-06-21 | 906.73 |
| 2001-06-22 | 910.75 |
| 2001-06-25 | 888.13 |
| 2001-06-26 | 873.59 |
| 2001-06-27 | 866.59 |
| 2001-06-28 | 875.99 |
| 2001-06-29 | 870.85 |
| 2001-07-02 | 888.70 |
| 2001-07-03 | 882.38 |
| 2001-07-04 | . |
| 2001-07-05 | 872.64 |
| 2001-07-06 | 846.59 |
| 2001-07-09 | 846.95 |
| 2001-07-10 | 831.09 |
| 2001-07-11 | 807.70 |
| 2001-07-12 | 841.46 |
| 2001-07-13 | 847.78 |
| 2001-07-16 | 827.60 |
| 2001-07-17 | 834.46 |
| 2001-07-18 | 835.82 |
| 2001-07-19 | 840.43 |
| 2001-07-20 | 842.52 |
| 2001-07-23 | 823.19 |
| 2001-07-24 | 800.46 |
| 2001-07-25 | 802.66 |
| 2001-07-26 | 804.05 |
| 2001-07-27 | 819.12 |
| 2001-07-30 | 804.18 |
| 2001-07-31 | 806.07 |
| 2001-08-01 | 797.00 |
| 2001-08-02 | 789.30 |
| 2001-08-03 | 797.47 |
| 2001-08-06 | 778.19 |
| 2001-08-07 | 796.98 |
| 2001-08-08 | 780.18 |
| 2001-08-09 | 783.67 |
| 2001-08-10 | 795.27 |
| 2001-08-13 | 790.42 |
| 2001-08-14 | 783.47 |
| 2001-08-15 | 783.41 |
| 2001-08-16 | 781.58 |
| 2001-08-17 | 770.03 |
| 2001-08-20 | 780.59 |
| 2001-08-21 | 765.68 |
| 2001-08-22 | 772.14 |
| 2001-08-23 | 773.08 |
| 2001-08-24 | 790.58 |
| 2001-08-27 | 792.73 |
| 2001-08-28 | 775.88 |
| 2001-08-29 | 765.47 |
| 2001-08-30 | 757.46 |
| 2001-08-31 | 767.44 |
| 2001-09-03 | . |
| 2001-09-04 | 762.41 |
| 2001-09-05 | 771.96 |
| 2001-09-06 | 751.95 |
| 2001-09-07 | 732.97 |
| 2001-09-10 | 732.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 662.65 |
| 2001-09-18 | 645.13 |
| 2001-09-19 | 622.93 |
| 2001-09-20 | 584.08 |
| 2001-09-21 | 593.35 |
| 2001-09-24 | 654.05 |
| 2001-09-25 | 661.11 |
| 2001-09-26 | 656.66 |
| 2001-09-27 | 664.21 |
| 2001-09-28 | 684.75 |
| 2001-10-01 | 687.54 |
| 2001-10-02 | 694.56 |
| 2001-10-03 | 701.35 |
| 2001-10-04 | 694.42 |
| 2001-10-05 | 695.92 |
| 2001-10-08 | 685.62 |
| 2001-10-09 | 685.34 |
| 2001-10-10 | 703.50 |
| 2001-10-11 | 724.08 |
| 2001-10-12 | 722.32 |
| 2001-10-15 | 721.38 |
| 2001-10-16 | 717.91 |
| 2001-10-17 | 698.03 |
| 2001-10-18 | 700.51 |
| 2001-10-19 | 699.05 |
| 2001-10-22 | 709.01 |
| 2001-10-23 | 703.47 |
| 2001-10-24 | 704.11 |
| 2001-10-25 | 716.45 |
| 2001-10-26 | 732.10 |
| 2001-10-29 | 708.94 |
| 2001-10-30 | 690.57 |
| 2001-10-31 | 692.71 |
| 2001-11-01 | 716.38 |
| 2001-11-02 | 723.72 |
| 2001-11-05 | 736.96 |
| 2001-11-06 | 750.77 |
| 2001-11-07 | 746.56 |
| 2001-11-08 | 761.99 |
| 2001-11-09 | 763.36 |
| 2001-11-12 | 749.96 |
| 2001-11-13 | 769.37 |
| 2001-11-14 | 776.67 |
| 2001-11-15 | 786.96 |
| 2001-11-16 | 777.77 |
| 2001-11-19 | 786.85 |
| 2001-11-20 | 782.87 |
| 2001-11-21 | 774.13 |
| 2001-11-22 | . |
| 2001-11-23 | 784.71 |
| 2001-11-26 | 791.87 |
| 2001-11-27 | 789.06 |
| 2001-11-28 | 764.33 |
| 2001-11-29 | 769.11 |
| 2001-11-30 | 756.60 |
| 2001-12-03 | 735.14 |
| 2001-12-04 | 744.57 |
| 2001-12-05 | 754.46 |
| 2001-12-06 | 755.72 |
| 2001-12-07 | 746.78 |
| 2001-12-10 | 734.43 |
| 2001-12-11 | 733.76 |
| 2001-12-12 | 735.04 |
| 2001-12-13 | 729.96 |
| 2001-12-14 | 736.40 |
| 2001-12-17 | 747.19 |
| 2001-12-18 | 767.64 |
| 2001-12-19 | 784.05 |
| 2001-12-20 | 783.21 |
| 2001-12-21 | 791.64 |
| 2001-12-24 | 789.67 |
| 2001-12-25 | . |
| 2001-12-26 | 785.08 |
| 2001-12-27 | 792.18 |
| 2001-12-28 | 792.16 |
| 2001-12-31 | 782.02 |
| 2002-01-01 | . |
| 2002-01-02 | 787.20 |
| 2002-01-03 | 778.90 |
| 2002-01-04 | 783.52 |
| 2002-01-07 | 763.30 |
| 2002-01-08 | 757.65 |
| 2002-01-09 | 752.57 |
| 2002-01-10 | 751.87 |
| 2002-01-11 | 733.92 |
| 2002-01-14 | 731.92 |
| 2002-01-15 | 728.03 |
| 2002-01-16 | 706.58 |
| 2002-01-17 | 716.39 |
| 2002-01-18 | 720.27 |
| 2002-01-21 | . |
| 2002-01-22 | 719.06 |
| 2002-01-23 | 706.43 |
| 2002-01-24 | 707.85 |
| 2002-01-25 | 720.60 |
| 2002-01-28 | 711.87 |
| 2002-01-29 | 667.82 |
| 2002-01-30 | 679.51 |
| 2002-01-31 | 685.86 |
| 2002-02-01 | 684.38 |
| 2002-02-04 | 643.33 |
| 2002-02-05 | 639.46 |
| 2002-02-06 | 656.85 |
| 2002-02-07 | 665.06 |
| 2002-02-08 | 670.31 |
| 2002-02-11 | 685.09 |
| 2002-02-12 | 678.28 |
| 2002-02-13 | 683.78 |
| 2002-02-14 | 678.13 |
| 2002-02-15 | 670.44 |
| 2002-02-18 | . |
| 2002-02-19 | 660.65 |
| 2002-02-20 | 679.64 |
| 2002-02-21 | 676.07 |
| 2002-02-22 | 684.82 |
| 2002-02-25 | 706.82 |
| 2002-02-26 | 701.46 |
| 2002-02-27 | 704.09 |
| 2002-02-28 | 698.69 |
| 2002-03-01 | 717.22 |
| 2002-03-04 | 737.91 |
| 2002-03-05 | 735.22 |
| 2002-03-06 | 755.53 |
| 2002-03-07 | 748.32 |
| 2002-03-08 | 747.59 |
| 2002-03-11 | 756.06 |
| 2002-03-12 | 753.84 |
| 2002-03-13 | 737.89 |
| 2002-03-14 | 743.18 |
| 2002-03-15 | 738.98 |
| 2002-03-18 | 737.17 |
| 2002-03-19 | 739.27 |
| 2002-03-20 | 723.95 |
| 2002-03-21 | 702.84 |
| 2002-03-22 | 707.27 |
| 2002-03-25 | 691.06 |
| 2002-03-26 | 694.77 |
| 2002-03-27 | 697.09 |
| 2002-03-28 | 695.14 |
| 2002-03-29 | . |
| 2002-04-01 | 692.28 |
| 2002-04-02 | 689.49 |
| 2002-04-03 | 680.69 |
| 2002-04-04 | 691.27 |
| 2002-04-05 | 692.42 |
| 2002-04-08 | 690.32 |
| 2002-04-09 | 686.26 |
| 2002-04-10 | 699.08 |
| 2002-04-11 | 651.61 |
| 2002-04-12 | 651.74 |
| 2002-04-15 | 629.11 |
| 2002-04-16 | 648.59 |
| 2002-04-17 | 654.63 |
| 2002-04-18 | 654.36 |
| 2002-04-19 | 650.77 |
| 2002-04-22 | 634.50 |
| 2002-04-23 | 631.02 |
| 2002-04-24 | 625.45 |
| 2002-04-25 | 609.15 |
| 2002-04-26 | 598.53 |
| 2002-04-29 | 581.32 |
| 2002-04-30 | 596.74 |
| 2002-05-01 | 602.27 |
| 2002-05-02 | 604.76 |
| 2002-05-03 | 607.46 |
| 2002-05-06 | 590.57 |
| 2002-05-07 | 588.87 |
| 2002-05-08 | 620.83 |
| 2002-05-09 | 601.66 |
| 2002-05-10 | 589.70 |
| 2002-05-13 | 593.73 |
| 2002-05-14 | 607.77 |
| 2002-05-15 | 600.66 |
| 2002-05-16 | 614.71 |
| 2002-05-17 | 635.29 |
| 2002-05-20 | 625.90 |
| 2002-05-21 | 615.99 |
| 2002-05-22 | 615.49 |
| 2002-05-23 | 633.19 |
| 2002-05-24 | 625.99 |
| 2002-05-27 | . |
| 2002-05-28 | 614.35 |
| 2002-05-29 | 601.98 |
| 2002-05-30 | 600.58 |
| 2002-05-31 | 603.34 |
| 2002-06-03 | 574.81 |
| 2002-06-04 | 574.39 |
| 2002-06-05 | 578.95 |
| 2002-06-06 | 559.68 |
| 2002-06-07 | 562.38 |
| 2002-06-10 | 563.33 |
| 2002-06-11 | 554.34 |
| 2002-06-12 | 564.59 |
| 2002-06-13 | 564.66 |
| 2002-06-14 | 560.60 |
| 2002-06-17 | 575.56 |
| 2002-06-18 | 586.50 |
| 2002-06-19 | 576.75 |
| 2002-06-20 | 567.47 |
| 2002-06-21 | 552.42 |
| 2002-06-24 | 561.36 |
| 2002-06-25 | 548.41 |
| 2002-06-26 | 553.58 |
| 2002-06-27 | 561.73 |
| 2002-06-28 | 553.15 |
| 2002-07-01 | 546.28 |
| 2002-07-02 | 536.52 |
| 2002-07-03 | 534.32 |
| 2002-07-04 | . |
| 2002-07-05 | 564.36 |
| 2002-07-08 | 559.12 |
| 2002-07-09 | 544.11 |
| 2002-07-10 | 522.18 |
| 2002-07-11 | 527.00 |
| 2002-07-12 | 538.87 |
| 2002-07-15 | 534.00 |
| 2002-07-16 | 519.05 |
| 2002-07-17 | 525.65 |
| 2002-07-18 | 518.51 |
| 2002-07-19 | 497.24 |
| 2002-07-22 | 482.63 |
| 2002-07-23 | 469.62 |
| 2002-07-24 | 498.77 |
| 2002-07-25 | 496.98 |
| 2002-07-26 | 518.97 |
| 2002-07-29 | 560.40 |
| 2002-07-30 | 574.01 |
| 2002-07-31 | 577.82 |
| 2002-08-01 | 564.95 |
| 2002-08-02 | 538.05 |
| 2002-08-05 | 516.61 |
| 2002-08-06 | 538.95 |
| 2002-08-07 | 554.82 |
| 2002-08-08 | 574.02 |
| 2002-08-09 | 578.87 |
| 2002-08-12 | 577.40 |
| 2002-08-13 | 556.64 |
| 2002-08-14 | 571.98 |
| 2002-08-15 | 579.00 |
| 2002-08-16 | 569.30 |
| 2002-08-19 | 591.09 |
| 2002-08-20 | 583.04 |
| 2002-08-21 | 587.96 |
| 2002-08-22 | 593.35 |
| 2002-08-23 | 584.02 |
| 2002-08-26 | 583.12 |
| 2002-08-27 | 582.67 |
| 2002-08-28 | 570.87 |
| 2002-08-29 | 557.88 |
| 2002-08-30 | 557.05 |
| 2002-09-02 | . |
| 2002-09-03 | 530.67 |
| 2002-09-04 | 535.09 |
| 2002-09-05 | 525.06 |
| 2002-09-06 | 530.90 |
| 2002-09-09 | 538.88 |
| 2002-09-10 | 544.55 |
| 2002-09-11 | 545.99 |
| 2002-09-12 | 532.15 |
| 2002-09-13 | 511.29 |
| 2002-09-16 | 520.83 |
| 2002-09-17 | 516.71 |
| 2002-09-18 | 509.86 |
| 2002-09-19 | 496.58 |
| 2002-09-20 | 500.85 |
| 2002-09-23 | 492.12 |
| 2002-09-24 | 480.43 |
| 2002-09-25 | 501.43 |
| 2002-09-26 | 498.56 |
| 2002-09-27 | 468.74 |
| 2002-09-30 | 467.15 |
| 2002-10-01 | 493.13 |
| 2002-10-02 | 470.96 |
| 2002-10-03 | 468.53 |
| 2002-10-04 | 457.30 |
| 2002-10-07 | 439.20 |
| 2002-10-08 | 447.51 |
| 2002-10-09 | 425.93 |
| 2002-10-10 | 439.56 |
| 2002-10-11 | 466.89 |
| 2002-10-14 | 465.70 |
| 2002-10-15 | 494.66 |
| 2002-10-16 | 483.49 |
| 2002-10-17 | 501.97 |
| 2002-10-18 | 500.23 |
| 2002-10-21 | 514.21 |
| 2002-10-22 | 511.22 |
| 2002-10-23 | 511.89 |
| 2002-10-24 | 501.11 |
| 2002-10-25 | 505.69 |
| 2002-10-28 | 502.11 |
| 2002-10-29 | 497.19 |
| 2002-10-30 | 489.92 |
| 2002-10-31 | 490.12 |
| 2002-11-01 | 501.40 |
| 2002-11-04 | 509.66 |
| 2002-11-05 | 512.21 |
| 2002-11-06 | 518.67 |
| 2002-11-07 | 508.17 |
| 2002-11-08 | 495.86 |
| 2002-11-11 | 479.55 |
| 2002-11-12 | 478.40 |
| 2002-11-13 | 482.70 |
| 2002-11-14 | 489.15 |
| 2002-11-15 | 481.54 |
| 2002-11-18 | 477.91 |
| 2002-11-19 | 482.96 |
| 2002-11-20 | 494.33 |
| 2002-11-21 | 526.00 |
| 2002-11-22 | 518.26 |
| 2002-11-25 | 521.70 |
| 2002-11-26 | 512.83 |
| 2002-11-27 | 528.72 |
| 2002-11-28 | . |
| 2002-11-29 | 532.04 |
| 2002-12-02 | 532.10 |
| 2002-12-03 | 523.87 |
| 2002-12-04 | 519.87 |
| 2002-12-05 | 508.73 |
| 2002-12-06 | 512.03 |
| 2002-12-09 | 500.98 |
| 2002-12-10 | 510.69 |
| 2002-12-11 | 513.49 |
| 2002-12-12 | 509.43 |
| 2002-12-13 | 500.16 |
| 2002-12-16 | 516.76 |
| 2002-12-17 | 508.79 |
| 2002-12-18 | 504.05 |
| 2002-12-19 | 499.92 |
| 2002-12-20 | 507.64 |
| 2002-12-23 | 503.96 |
| 2002-12-24 | 498.28 |
| 2002-12-25 | . |
| 2002-12-26 | 497.92 |
| 2002-12-27 | 488.57 |
| 2002-12-30 | 488.39 |
| 2002-12-31 | 492.49 |
| 2003-01-01 | . |
| 2003-01-02 | 511.52 |
| 2003-01-03 | 509.79 |
| 2003-01-06 | 517.98 |
| 2003-01-07 | 516.53 |
| 2003-01-08 | 508.33 |
| 2003-01-09 | 516.80 |
| 2003-01-10 | 513.47 |
| 2003-01-13 | 513.48 |
| 2003-01-14 | 516.30 |
| 2003-01-15 | 508.83 |
| 2003-01-16 | 507.07 |
| 2003-01-17 | 503.33 |
| 2003-01-20 | . |
| 2003-01-21 | 488.80 |
| 2003-01-22 | 480.22 |
| 2003-01-23 | 487.60 |
| 2003-01-24 | 471.52 |
| 2003-01-27 | 467.51 |
| 2003-01-28 | 471.46 |
| 2003-01-29 | 471.11 |
| 2003-01-30 | 461.66 |
| 2003-01-31 | 471.67 |
| 2003-02-03 | 478.29 |
| 2003-02-04 | 468.87 |
| 2003-02-05 | 467.92 |
| 2003-02-06 | 465.09 |
| 2003-02-07 | 461.57 |
| 2003-02-10 | 461.60 |
| 2003-02-11 | 458.37 |
| 2003-02-12 | 453.21 |
| 2003-02-13 | 450.96 |
| 2003-02-14 | 459.46 |
| 2003-02-17 | . |
| 2003-02-18 | 468.65 |
| 2003-02-19 | 472.20 |
| 2003-02-20 | 470.94 |
| 2003-02-21 | 478.56 |
| 2003-02-24 | 468.71 |
| 2003-02-25 | 476.42 |
| 2003-02-26 | 470.79 |
| 2003-02-27 | 479.40 |
| 2003-02-28 | 479.91 |
| 2003-03-03 | 477.59 |
| 2003-03-04 | 468.32 |
| 2003-03-05 | 473.79 |
| 2003-03-06 | 472.37 |
| 2003-03-07 | 478.53 |
| 2003-03-10 | 465.08 |
| 2003-03-11 | 459.63 |
| 2003-03-12 | 465.39 |
| 2003-03-13 | 484.63 |
| 2003-03-14 | 488.98 |
| 2003-03-17 | 504.73 |
| 2003-03-18 | 507.63 |
| 2003-03-19 | 515.91 |
| 2003-03-20 | 513.98 |
| 2003-03-21 | 532.18 |
| 2003-03-24 | 509.31 |
| 2003-03-25 | 514.17 |
| 2003-03-26 | 508.36 |
| 2003-03-27 | 505.81 |
| 2003-03-28 | 499.20 |
| 2003-03-31 | 490.62 |
| 2003-04-01 | 500.88 |
| 2003-04-02 | 516.62 |
| 2003-04-03 | 522.62 |
| 2003-04-04 | 522.85 |
| 2003-04-07 | 525.26 |
| 2003-04-08 | 529.06 |
| 2003-04-09 | 517.56 |
| 2003-04-10 | 519.41 |
| 2003-04-11 | 517.57 |
| 2003-04-14 | 524.36 |
| 2003-04-15 | 532.73 |
| 2003-04-16 | 522.82 |
| 2003-04-17 | 534.22 |
| 2003-04-18 | . |
| 2003-04-21 | 531.32 |
| 2003-04-22 | 544.74 |
| 2003-04-23 | 549.49 |
| 2003-04-24 | 544.75 |
| 2003-04-25 | 541.57 |
| 2003-04-28 | 551.21 |
| 2003-04-29 | 550.85 |
| 2003-04-30 | 552.44 |
| 2003-05-01 | 548.20 |
| 2003-05-02 | 551.92 |
| 2003-05-05 | 546.60 |
| 2003-05-06 | 551.20 |
| 2003-05-07 | 544.21 |
| 2003-05-08 | 538.21 |
| 2003-05-09 | 547.18 |
| 2003-05-12 | 549.07 |
| 2003-05-13 | 543.74 |
| 2003-05-14 | 544.02 |
| 2003-05-15 | 545.42 |
| 2003-05-16 | 537.41 |
| 2003-05-19 | 529.60 |
| 2003-05-20 | 531.00 |
| 2003-05-21 | 530.48 |
| 2003-05-22 | 535.44 |
| 2003-05-23 | 534.44 |
| 2003-05-26 | . |
| 2003-05-27 | 547.91 |
| 2003-05-28 | 547.35 |
| 2003-05-29 | 544.68 |
| 2003-05-30 | 554.19 |
| 2003-06-02 | 558.08 |
| 2003-06-03 | 560.05 |
| 2003-06-04 | 566.06 |
| 2003-06-05 | 571.11 |
| 2003-06-06 | 577.87 |
| 2003-06-09 | 573.96 |
| 2003-06-10 | 580.29 |
| 2003-06-11 | 589.90 |
| 2003-06-12 | 591.56 |
| 2003-06-13 | 585.04 |
| 2003-06-16 | 597.55 |
| 2003-06-17 | 596.46 |
| 2003-06-18 | 591.44 |
| 2003-06-19 | 578.36 |
| 2003-06-20 | 579.94 |
| 2003-06-23 | 574.15 |
| 2003-06-24 | 575.17 |
| 2003-06-25 | 565.71 |
| 2003-06-26 | 568.51 |
| 2003-06-27 | 559.84 |
| 2003-06-30 | 560.39 |
| 2003-07-01 | 559.73 |
| 2003-07-02 | 562.21 |
| 2003-07-03 | 559.24 |
| 2003-07-04 | . |
| 2003-07-07 | 571.63 |
| 2003-07-08 | 567.55 |
| 2003-07-09 | 560.33 |
| 2003-07-10 | 554.91 |
| 2003-07-11 | 555.23 |
| 2003-07-14 | 556.27 |
| 2003-07-15 | 550.14 |
| 2003-07-16 | 545.47 |
| 2003-07-17 | 541.48 |
| 2003-07-18 | 553.19 |
| 2003-07-21 | 547.02 |
| 2003-07-22 | 553.30 |
| 2003-07-23 | 554.18 |
| 2003-07-24 | 554.66 |
| 2003-07-25 | 571.78 |
| 2003-07-28 | 570.15 |
| 2003-07-29 | 561.44 |
| 2003-07-30 | 561.45 |
| 2003-07-31 | 568.45 |
| 2003-08-01 | 567.03 |
| 2003-08-04 | 567.75 |
| 2003-08-05 | 555.80 |
| 2003-08-06 | 553.16 |
| 2003-08-07 | 559.16 |
| 2003-08-08 | 560.63 |
| 2003-08-11 | 565.41 |
| 2003-08-12 | 568.94 |
| 2003-08-13 | 566.42 |
| 2003-08-14 | 573.62 |
| 2003-08-15 | 576.64 |
| 2003-08-18 | 591.99 |
| 2003-08-19 | 594.94 |
| 2003-08-20 | 589.33 |
| 2003-08-21 | 599.28 |
| 2003-08-22 | 594.19 |
| 2003-08-25 | 592.02 |
| 2003-08-26 | 592.59 |
| 2003-08-27 | 591.63 |
| 2003-08-28 | 591.79 |
| 2003-08-29 | 592.32 |
| 2003-09-01 | . |
| 2003-09-02 | 604.13 |
| 2003-09-03 | 613.44 |
| 2003-09-04 | 614.10 |
| 2003-09-05 | 609.48 |
| 2003-09-08 | 613.99 |
| 2003-09-09 | 608.05 |
| 2003-09-10 | 602.61 |
| 2003-09-11 | 609.96 |
| 2003-09-12 | 610.87 |
| 2003-09-15 | 609.11 |
| 2003-09-16 | 620.13 |
| 2003-09-17 | 616.36 |
| 2003-09-18 | 623.31 |
| 2003-09-19 | 622.89 |
| 2003-09-22 | 614.48 |
| 2003-09-23 | 616.64 |
| 2003-09-24 | 603.08 |
| 2003-09-25 | 598.30 |
| 2003-09-26 | 591.54 |
| 2003-09-29 | 597.49 |
| 2003-09-30 | 587.06 |
| 2003-10-01 | 601.49 |
| 2003-10-02 | 603.71 |
| 2003-10-03 | 608.37 |
| 2003-10-06 | 608.76 |
| 2003-10-07 | 608.92 |
| 2003-10-08 | 603.20 |
| 2003-10-09 | 605.00 |
| 2003-10-10 | 595.01 |
| 2003-10-13 | 592.37 |
| 2003-10-14 | 598.27 |
| 2003-10-15 | 592.68 |
| 2003-10-16 | 595.80 |
| 2003-10-17 | 588.62 |
| 2003-10-20 | 593.66 |
| 2003-10-21 | 594.17 |
| 2003-10-22 | 585.69 |
| 2003-10-23 | 586.22 |
| 2003-10-24 | 584.98 |
| 2003-10-27 | 584.19 |
| 2003-10-28 | 591.48 |
| 2003-10-29 | 594.99 |
| 2003-10-30 | 599.73 |
| 2003-10-31 | 601.43 |
| 2003-11-03 | 600.22 |
| 2003-11-04 | 603.14 |
| 2003-11-05 | 599.23 |
| 2003-11-06 | 600.45 |
| 2003-11-07 | 596.44 |
| 2003-11-10 | 593.60 |
| 2003-11-11 | 592.22 |
| 2003-11-12 | 602.86 |
| 2003-11-13 | 598.16 |
| 2003-11-14 | 590.23 |
| 2003-11-17 | 587.63 |
| 2003-11-18 | 592.57 |
| 2003-11-19 | 606.65 |
| 2003-11-20 | 599.18 |
| 2003-11-21 | 595.19 |
| 2003-11-24 | 601.97 |
| 2003-11-25 | 606.70 |
| 2003-11-26 | 605.39 |
| 2003-11-27 | . |
| 2003-11-28 | 604.45 |
| 2003-12-01 | 614.66 |
| 2003-12-02 | 618.41 |
| 2003-12-03 | 620.45 |
| 2003-12-04 | 617.93 |
| 2003-12-05 | 616.00 |
| 2003-12-08 | 621.22 |
| 2003-12-09 | 624.81 |
| 2003-12-10 | 625.51 |
| 2003-12-11 | 637.42 |
| 2003-12-12 | 635.54 |
| 2003-12-15 | 637.19 |
| 2003-12-16 | 642.48 |
| 2003-12-17 | 643.37 |
| 2003-12-18 | 648.25 |
| 2003-12-19 | 649.46 |
| 2003-12-22 | 654.98 |
| 2003-12-23 | 656.98 |
| 2003-12-24 | 653.16 |
| 2003-12-25 | . |
| 2003-12-26 | 650.89 |
| 2003-12-29 | 657.16 |
| 2003-12-30 | 655.28 |
| 2003-12-31 | 659.10 |
| 2004-01-01 | . |
| 2004-01-02 | 659.55 |
| 2004-01-05 | 669.82 |
| 2004-01-06 | 667.56 |
| 2004-01-07 | 670.20 |
| 2004-01-08 | 678.99 |
| 2004-01-09 | 671.27 |
| 2004-01-12 | 675.31 |
| 2004-01-13 | 668.84 |
| 2004-01-14 | 676.71 |
| 2004-01-15 | 679.18 |
| 2004-01-16 | 700.34 |
| 2004-01-19 | . |
| 2004-01-20 | 691.93 |
| 2004-01-21 | 701.32 |
| 2004-01-22 | 695.04 |
| 2004-01-23 | 688.35 |
| 2004-01-26 | 702.83 |
| 2004-01-27 | 700.03 |
| 2004-01-28 | 690.55 |
| 2004-01-29 | 691.63 |
| 2004-01-30 | 687.54 |
| 2004-02-02 | 686.89 |
| 2004-02-03 | 682.23 |
| 2004-02-04 | 680.41 |
| 2004-02-05 | 687.17 |
| 2004-02-06 | 686.54 |
| 2004-02-09 | 681.11 |
| 2004-02-10 | 679.23 |
| 2004-02-11 | 690.04 |
| 2004-02-12 | 687.72 |
| 2004-02-13 | 683.60 |
| 2004-02-16 | . |
| 2004-02-17 | 689.72 |
| 2004-02-18 | 683.59 |
| 2004-02-19 | 679.42 |
| 2004-02-20 | 680.21 |
| 2004-02-23 | 687.62 |
| 2004-02-24 | 684.88 |
| 2004-02-25 | 681.31 |
| 2004-02-26 | 679.64 |
| 2004-02-27 | 678.00 |
| 2004-03-01 | 684.90 |
| 2004-03-02 | 679.88 |
| 2004-03-03 | 685.66 |
| 2004-03-04 | 687.57 |
| 2004-03-05 | 686.07 |
| 2004-03-08 | 670.43 |
| 2004-03-09 | 665.57 |
| 2004-03-10 | 653.01 |
| 2004-03-11 | 640.54 |
| 2004-03-12 | 647.99 |
| 2004-03-15 | 639.65 |
| 2004-03-16 | 646.67 |
| 2004-03-17 | 654.46 |
| 2004-03-18 | 653.82 |
| 2004-03-19 | 644.13 |
| 2004-03-22 | 630.32 |
| 2004-03-23 | 627.88 |
| 2004-03-24 | 626.69 |
| 2004-03-25 | 639.76 |
| 2004-03-26 | 642.78 |
| 2004-03-29 | 651.52 |
| 2004-03-30 | 657.12 |
| 2004-03-31 | 655.07 |
| 2004-04-01 | 656.40 |
| 2004-04-02 | 665.58 |
| 2004-04-05 | 675.57 |
| 2004-04-06 | 674.49 |
| 2004-04-07 | 670.00 |
| 2004-04-08 | 669.66 |
| 2004-04-09 | . |
| 2004-04-12 | 675.59 |
| 2004-04-13 | 663.15 |
| 2004-04-14 | 656.91 |
| 2004-04-15 | 660.78 |
| 2004-04-16 | 669.99 |
| 2004-04-19 | 667.85 |
| 2004-04-20 | 656.45 |
| 2004-04-21 | 662.16 |
| 2004-04-22 | 671.95 |
| 2004-04-23 | 670.68 |
| 2004-04-26 | 669.85 |
| 2004-04-27 | 669.60 |
| 2004-04-28 | 657.42 |
| 2004-04-29 | 654.73 |
| 2004-04-30 | 651.83 |
| 2004-05-03 | 658.80 |
| 2004-05-04 | 662.63 |
| 2004-05-05 | 661.94 |
| 2004-05-06 | 658.78 |
| 2004-05-07 | 648.84 |
| 2004-05-10 | 644.37 |
| 2004-05-11 | 648.53 |
| 2004-05-12 | 653.13 |
| 2004-05-13 | 651.50 |
| 2004-05-14 | 649.80 |
| 2004-05-17 | 643.40 |
| 2004-05-18 | 651.88 |
| 2004-05-19 | 649.89 |
| 2004-05-20 | 649.18 |
| 2004-05-21 | 657.28 |
| 2004-05-24 | 659.20 |
| 2004-05-25 | 668.87 |
| 2004-05-26 | 670.36 |
| 2004-05-27 | 674.20 |
| 2004-05-28 | 671.98 |
| 2004-05-31 | . |
| 2004-06-01 | 670.78 |
| 2004-06-02 | 674.35 |
| 2004-06-03 | 670.42 |
| 2004-06-04 | 675.38 |
| 2004-06-07 | 685.84 |
| 2004-06-08 | 684.81 |
| 2004-06-09 | 678.46 |
| 2004-06-10 | 685.09 |
| 2004-06-11 | . |
| 2004-06-14 | 683.64 |
| 2004-06-15 | 689.23 |
| 2004-06-16 | 692.45 |
| 2004-06-17 | 695.57 |
| 2004-06-18 | 700.92 |
| 2004-06-21 | 701.36 |
| 2004-06-22 | 708.93 |
| 2004-06-23 | 719.46 |
| 2004-06-24 | 717.06 |
| 2004-06-25 | 702.87 |
| 2004-06-28 | 703.41 |
| 2004-06-29 | 708.00 |
| 2004-06-30 | 710.39 |
| 2004-07-01 | 700.81 |
| 2004-07-02 | 694.20 |
| 2004-07-05 | . |
| 2004-07-06 | 694.68 |
| 2004-07-07 | 697.97 |
| 2004-07-08 | 690.80 |
| 2004-07-09 | 699.75 |
| 2004-07-12 | 705.09 |
| 2004-07-13 | 706.90 |
| 2004-07-14 | 709.50 |
| 2004-07-15 | 713.07 |
| 2004-07-16 | 709.76 |
| 2004-07-19 | 705.46 |
| 2004-07-20 | 708.76 |
| 2004-07-21 | 697.98 |
| 2004-07-22 | 700.08 |
| 2004-07-23 | 692.78 |
| 2004-07-26 | 688.90 |
| 2004-07-27 | 700.48 |
| 2004-07-28 | 706.11 |
| 2004-07-29 | 706.06 |
| 2004-07-30 | 706.53 |
| 2004-08-02 | 708.72 |
| 2004-08-03 | 703.81 |
| 2004-08-04 | 703.98 |
| 2004-08-05 | 690.58 |
| 2004-08-06 | 675.37 |
| 2004-08-09 | 679.43 |
| 2004-08-10 | 687.07 |
| 2004-08-11 | 686.93 |
| 2004-08-12 | 674.15 |
| 2004-08-13 | 677.33 |
| 2004-08-16 | 687.39 |
| 2004-08-17 | 685.53 |
| 2004-08-18 | 697.90 |
| 2004-08-19 | 695.02 |
| 2004-08-20 | 696.47 |
| 2004-08-23 | 694.51 |
| 2004-08-24 | 696.64 |
| 2004-08-25 | 702.06 |
| 2004-08-26 | 702.43 |
| 2004-08-27 | 702.22 |
| 2004-08-30 | 696.95 |
| 2004-08-31 | 701.03 |
| 2004-09-01 | 703.35 |
| 2004-09-02 | 709.62 |
| 2004-09-03 | 705.43 |
| 2004-09-06 | . |
| 2004-09-07 | 712.44 |
| 2004-09-08 | 714.46 |
| 2004-09-09 | 715.94 |
| 2004-09-10 | 717.02 |
| 2004-09-13 | 716.24 |
| 2004-09-14 | 716.84 |
| 2004-09-15 | 709.03 |
| 2004-09-16 | 710.21 |
| 2004-09-17 | 718.96 |
| 2004-09-20 | 717.71 |
| 2004-09-21 | 721.47 |
| 2004-09-22 | 709.84 |
| 2004-09-23 | 702.17 |
| 2004-09-24 | 702.24 |
| 2004-09-27 | 695.36 |
| 2004-09-28 | 701.42 |
| 2004-09-29 | 705.17 |
| 2004-09-30 | 709.41 |
| 2004-10-01 | 718.68 |
| 2004-10-04 | 720.31 |
| 2004-10-05 | 717.43 |
| 2004-10-06 | 725.69 |
| 2004-10-07 | 715.39 |
| 2004-10-08 | 711.30 |
| 2004-10-11 | 714.68 |
| 2004-10-12 | 713.95 |
| 2004-10-13 | 706.90 |
| 2004-10-14 | 702.13 |
| 2004-10-15 | 705.39 |
| 2004-10-18 | 706.76 |
| 2004-10-19 | 699.67 |
| 2004-10-20 | 696.70 |
| 2004-10-21 | 700.92 |
| 2004-10-22 | 692.28 |
| 2004-10-25 | 691.66 |
| 2004-10-26 | 704.16 |
| 2004-10-27 | 713.09 |
| 2004-10-28 | 713.56 |
| 2004-10-29 | 715.94 |
| 2004-11-01 | 717.36 |
| 2004-11-02 | 718.53 |
| 2004-11-03 | 723.68 |
| 2004-11-04 | 740.50 |
| 2004-11-05 | 745.34 |
| 2004-11-08 | 744.70 |
| 2004-11-09 | 749.32 |
| 2004-11-10 | 747.97 |
| 2004-11-11 | 757.99 |
| 2004-11-12 | 765.74 |
| 2004-11-15 | 760.89 |
| 2004-11-16 | 758.50 |
| 2004-11-17 | 764.43 |
| 2004-11-18 | 770.90 |
| 2004-11-19 | 760.07 |
| 2004-11-22 | 759.63 |
| 2004-11-23 | 754.78 |
| 2004-11-24 | 753.53 |
| 2004-11-25 | . |
| 2004-11-26 | 750.73 |
| 2004-11-29 | 748.06 |
| 2004-11-30 | 749.11 |
| 2004-12-01 | 761.81 |
| 2004-12-02 | 759.69 |
| 2004-12-03 | 759.50 |
| 2004-12-06 | 755.72 |
| 2004-12-07 | 746.52 |
| 2004-12-08 | 753.67 |
| 2004-12-09 | 758.29 |
| 2004-12-10 | 766.85 |
| 2004-12-13 | 778.94 |
| 2004-12-14 | 779.17 |
| 2004-12-15 | 779.22 |
| 2004-12-16 | 775.97 |
| 2004-12-17 | 772.25 |
| 2004-12-20 | 777.31 |
| 2004-12-21 | 781.22 |
| 2004-12-22 | 779.90 |
| 2004-12-23 | 780.44 |
| 2004-12-24 | . |
| 2004-12-27 | 776.74 |
| 2004-12-28 | 781.28 |
| 2004-12-29 | 779.16 |
| 2004-12-30 | 779.07 |
| 2004-12-31 | 776.69 |
| 2005-01-03 | 775.50 |
| 2005-01-04 | 767.04 |
| 2005-01-05 | 761.42 |
| 2005-01-06 | 767.57 |
| 2005-01-07 | 763.88 |
| 2005-01-10 | 763.89 |
| 2005-01-11 | 758.74 |
| 2005-01-12 | 764.84 |
| 2005-01-13 | 756.08 |
| 2005-01-14 | 762.26 |
| 2005-01-17 | . |
| 2005-01-18 | 767.74 |
| 2005-01-19 | 759.60 |
| 2005-01-20 | 757.36 |
| 2005-01-21 | 750.17 |
| 2005-01-24 | 750.73 |
| 2005-01-25 | 758.43 |
| 2005-01-26 | 757.66 |
| 2005-01-27 | 760.81 |
#2005-01-28| 762.71
#2005-01-31| 771.72
#2005-02-01| 771.21
#2005-02-02| 771.45
#2005-02-03| 769.51
#2005-02-04| 775.03
#2005-02-07| 774.58
#2005-02-08| 779.47
#2005-02-09| 770.04
#2005-02-10| 770.91
#2005-02-11| 776.89
#2005-02-14| 777.65
#2005-02-15| 779.62
#2005-02-16| 778.32
#2005-02-17| 771.93
#2005-02-18| 771.44
#2005-02-21| .
#2005-02-22| 759.61
#2005-02-23| 759.97
#2005-02-24| 768.13
#2005-02-25| 771.40
#2005-02-28| 763.95
#2005-03-01| 765.63
#2005-03-02| 771.56
#2005-03-03| 772.08
#2005-03-04| 785.72
#2005-03-07| 787.37
#2005-03-08| 785.46
#2005-03-09| 779.33
#2005-03-10| 784.36
#2005-03-11| 778.83
#2005-03-14| 785.77
#2005-03-15| 781.50
#2005-03-16| 773.32
#2005-03-17| 771.44
#2005-03-18| 777.50
#2005-03-21| 778.85
#2005-03-22| 771.34
#2005-03-23| 768.42
#2005-03-24| 771.03
#2005-03-25| .
#2005-03-28| 772.88
#2005-03-29| 762.49
#2005-03-30| 774.75
#2005-03-31| 772.76
#2005-04-01| 763.35
#2005-04-04| 759.25
#2005-04-05| 763.06
#2005-04-06| 764.32
#2005-04-07| 772.06
#2005-04-08| 768.64
#2005-04-11| 768.09
#2005-04-12| 775.28
#2005-04-13| 764.04
#2005-04-14| 755.19
#2005-04-15| 750.27
#2005-04-18| 750.29
#2005-04-19| 752.62
#2005-04-20| 743.21
#2005-04-21| 758.43
#2005-04-22| 756.42
#2005-04-25| 761.40
#2005-04-26| 752.50
#2005-04-27| 755.74
#2005-04-28| 741.63
#2005-04-29| 752.35
#2005-05-02| 753.57
#2005-05-03| 747.03
#2005-05-04| 752.23
#2005-05-05| 746.95
#2005-05-06| 749.37
#2005-05-09| 755.66
#2005-05-10| 747.50
#2005-05-11| 752.28
#2005-05-12| 743.89
#2005-05-13| 740.76
#2005-05-16| 750.61
#2005-05-17| 754.35
#2005-05-18| 766.04
#2005-05-19| 766.77
#2005-05-20| 766.78
#2005-05-23| 771.59
#2005-05-24| 769.39
#2005-05-25| 763.14
#2005-05-26| 764.68
#2005-05-27| 763.83
#2005-05-30| .
#2005-05-31| 757.01
#2005-06-01| 763.94
#2005-06-02| 762.77
#2005-06-03| 758.38
#2005-06-06| 757.99
#2005-06-07| 761.63
#2005-06-08| 759.85
#2005-06-09| 759.88
#2005-06-10| 760.05
#2005-06-13| 759.60
#2005-06-14| 758.94
#2005-06-15| 758.57
#2005-06-16| 758.50
#2005-06-17| 764.46
#2005-06-20| 760.13
#2005-06-21| 757.90
#2005-06-22| 753.59
#2005-06-23| 737.80
#2005-06-24| 735.15
#2005-06-27| 732.53
#2005-06-28| 743.96
#2005-06-29| 739.41
#2005-06-30| 729.83
#2005-07-01| 731.60
#2005-07-04| .
#2005-07-05| 733.60
#2005-07-06| 726.81
#2005-07-07| 726.56
#2005-07-08| 741.85
#2005-07-11| 744.66
#2005-07-12| 742.81
#2005-07-13| 744.35
#2005-07-14| 752.35
#2005-07-15| 750.74
#2005-07-18| 745.18
#2005-07-19| 750.94
#2005-07-20| 754.12
#2005-07-21| 748.06
#2005-07-22| 749.71
#2005-07-25| 742.54
#2005-07-26| 742.59
#2005-07-27| 744.07
#2005-07-28| 748.13
#2005-07-29| 742.71
#2005-08-01| 740.45
#2005-08-02| 735.67
#2005-08-03| 733.45
#2005-08-04| 729.51
#2005-08-05| 724.72
#2005-08-08| 723.97
#2005-08-09| 731.45
#2005-08-10| 728.27
#2005-08-11| 738.66
#2005-08-12| 733.01
#2005-08-15| 734.05
#2005-08-16| 726.15
#2005-08-17| 729.92
#2005-08-18| 727.17
#2005-08-19| 728.75
#2005-08-22| 729.26
#2005-08-23| 726.64
#2005-08-24| 719.35
#2005-08-25| 719.16
#2005-08-26| 716.52
#2005-08-29| 719.85
#2005-08-30| 713.86
#2005-08-31| 721.29
#2005-09-01| 714.86
#2005-09-02| 717.44
#2005-09-05| .
#2005-09-06| 728.50
#2005-09-07| 731.12
#2005-09-08| 728.05
#2005-09-09| 732.03
#2005-09-12| 739.57
#2005-09-13| 737.06
#2005-09-14| 732.24
#2005-09-15| 735.58
#2005-09-16| 739.72
#2005-09-19| 729.62
#2005-09-20| 724.79
#2005-09-21| 717.49
#2005-09-22| 718.10
#2005-09-23| 722.09
#2005-09-26| 720.02
#2005-09-27| 724.78
#2005-09-28| 722.69
#2005-09-29| 724.76
#2005-09-30| 726.81
#2005-10-03| 719.49
#2005-10-04| 712.08
#2005-10-05| 706.53
#2005-10-06| 717.64
#2005-10-07| 727.43
#2005-10-10| 721.07
#2005-10-11| 718.29
#2005-10-12| 717.34
#2005-10-13| 719.91
#2005-10-14| 724.91
#2005-10-17| 723.23
#2005-10-18| 723.26
#2005-10-19| 728.58
#2005-10-20| 718.06
#2005-10-21| 715.74
#2005-10-24| 724.81
#2005-10-25| 722.11
#2005-10-26| 718.50
#2005-10-27| 713.93
#2005-10-28| 724.19
#2005-10-31| 723.29
#2005-11-01| 717.31
#2005-11-02| 722.32
#2005-11-03| 726.37
#2005-11-04| 727.59
#2005-11-07| 728.48
#2005-11-08| 723.65
#2005-11-09| 725.60
#2005-11-10| 736.15
#2005-11-11| 740.01
#2005-11-14| 738.99
#2005-11-15| 739.65
#2005-11-16| 744.35
#2005-11-17| 748.82
#2005-11-18| 764.00
#2005-11-21| 771.27
#2005-11-22| 770.91
#2005-11-23| 768.79
#2005-11-24| .
#2005-11-25| 771.72
#2005-11-28| 766.25
#2005-11-29| 767.27
#2005-11-30| 764.83
#2005-12-01| 770.76
#2005-12-02| 766.09
#2005-12-05| 767.08
#2005-12-06| 766.23
#2005-12-07| 761.32
#2005-12-08| 756.10
#2005-12-09| 760.73
#2005-12-12| 761.24
#2005-12-13| 759.19
#2005-12-14| 766.41
#2005-12-15| 769.13
#2005-12-16| 770.09
#2005-12-19| 766.65
#2005-12-20| 764.34
#2005-12-21| 762.73
#2005-12-22| 769.44
#2005-12-23| 768.80
#2005-12-26| .
#2005-12-27| 760.27
#2005-12-28| 762.83
#2005-12-29| 763.84
#2005-12-30| 760.14
#2006-01-02| .
#2006-01-03| 768.93
#2006-01-04| 769.11
#2006-01-05| 767.18
#2006-01-06| 773.37
#2006-01-09| 775.27
#2006-01-10| 771.43
#2006-01-11| 773.61
#2006-01-12| 765.34
#2006-01-13| 759.14
#2006-01-16| .
#2006-01-17| 753.76
#2006-01-18| 752.83
#2006-01-19| 752.05
#2006-01-20| 730.01
#2006-01-23| 730.12
#2006-01-24| 726.47
#2006-01-25| 721.91
#2006-01-26| 728.10
#2006-01-27| 726.93
#2006-01-30| 727.83
#2006-01-31| 724.47
#2006-02-01| 731.80
#2006-02-02| 722.52
#2006-02-03| 721.36
#2006-02-06| 721.23
#2006-02-07| 713.30
#2006-02-08| 719.99
#2006-02-09| 725.04
#2006-02-10| 730.98
#2006-02-13| 729.91
#2006-02-14| 736.24
#2006-02-15| 736.43
#2006-02-16| 737.08
#2006-02-17| 742.88
#2006-02-20| .
#2006-02-21| 737.01
#2006-02-22| 742.47
#2006-02-23| 740.49
#2006-02-24| 740.13
#2006-02-27| 743.08
#2006-02-28| 734.38
#2006-03-01| 734.35
#2006-03-02| 735.37
#2006-03-03| 737.80
#2006-03-06| 735.54
#2006-03-07| 737.11
#2006-03-08| 740.51
#2006-03-09| 737.23
#2006-03-10| 746.35
#2006-03-13| 746.11
#2006-03-14| 751.73
#2006-03-15| 762.14
#2006-03-16| 763.25
#2006-03-17| 766.57
#2006-03-20| 767.11
#2006-03-21| 763.07
#2006-03-22| 768.99
#2006-03-23| 764.20
#2006-03-24| 762.07
#2006-03-27| 759.53
#2006-03-28| 755.41
#2006-03-29| 763.01
#2006-03-30| 771.86
#2006-03-31| 771.32
#2006-04-03| 770.31
#2006-04-04| 772.83
#2006-04-05| 769.12
#2006-04-06| 773.33
#2006-04-07| 764.48
#2006-04-10| 762.27
#2006-04-11| 761.40
#2006-04-12| 768.57
#2006-04-13| 762.14
#2006-04-14| .
#2006-04-17| 753.28
#2006-04-18| 768.35
#2006-04-19| 767.31
#2006-04-20| 770.56
#2006-04-21| 771.56
#2006-04-24| 770.76
#2006-04-25| 769.98
#2006-04-26| 773.42
#2006-04-27| 773.95
#2006-04-28| 776.02
#2006-05-01| 773.95
#2006-05-02| 777.42
#2006-05-03| 777.97
#2006-05-04| 787.91
#2006-05-05| 796.06
#2006-05-08| 793.42
#2006-05-09| 792.42
#2006-05-10| 788.72
#2006-05-11| 783.48
#2006-05-12| 776.77
#2006-05-15| 781.18
#2006-05-16| 782.87
#2006-05-17| 770.95
#2006-05-18| 764.70
#2006-05-19| 766.90
#2006-05-22| 762.87
#2006-05-23| 759.88
#2006-05-24| 763.21
#2006-05-25| 767.22
#2006-05-26| 768.75
#2006-05-29| .
#2006-05-30| 762.06
#2006-05-31| 766.48
#2006-06-01| 774.92
#2006-06-02| 775.58
#2006-06-05| 763.36
#2006-06-06| 765.26
#2006-06-07| 759.46
#2006-06-08| 761.40
#2006-06-09| 751.73
#2006-06-12| 745.68
#2006-06-13| 742.34
#2006-06-14| 746.13
#2006-06-15| 754.99
#2006-06-16| 751.26
#2006-06-19| 745.27
#2006-06-20| 745.28
#2006-06-21| 748.78
#2006-06-22| 743.90
#2006-06-23| 743.87
#2006-06-26| 746.65
#2006-06-27| 738.35
#2006-06-28| 740.16
#2006-06-29| 752.76
#2006-06-30| 749.39
#2006-07-03| 755.14
#2006-07-04| .
#2006-07-05| 752.87
#2006-07-06| 757.17
#2006-07-07| 744.32
#2006-07-10| 746.10
#2006-07-11| 743.10
#2006-07-12| 737.46
#2006-07-13| 726.16
#2006-07-14| 713.65
#2006-07-17| 715.06
#2006-07-18| 717.45
#2006-07-19| 728.31
#2006-07-20| 717.67
#2006-07-21| 712.05
#2006-07-24| 721.16
#2006-07-25| 721.87
#2006-07-26| 719.88
#2006-07-27| 720.61
#2006-07-28| 729.72
#2006-07-31| 725.05
#2006-08-01| 721.83
#2006-08-02| 723.81
#2006-08-03| 725.38
#2006-08-04| 724.89
#2006-08-07| 722.14
#2006-08-08| 715.46
#2006-08-09| 712.74
#2006-08-10| 718.37
#2006-08-11| 716.03
#2006-08-14| 720.67
#2006-08-15| 730.77
#2006-08-16| 742.81
#2006-08-17| 746.90
#2006-08-18| 747.39
#2006-08-21| 744.78
#2006-08-22| 744.48
#2006-08-23| 740.89
#2006-08-24| 740.10
#2006-08-25| 739.63
#2006-08-28| 742.25
#2006-08-29| 746.42
#2006-08-30| 746.95
#2006-08-31| 745.69
#2006-09-01| 748.46
#2006-09-04| .
#2006-09-05| 745.89
#2006-09-06| 743.73
#2006-09-07| 742.15
#2006-09-08| 743.14
#2006-09-11| 747.91
#2006-09-12| 755.06
#2006-09-13| 760.00
#2006-09-14| 758.52
#2006-09-15| 761.37
#2006-09-18| 760.85
#2006-09-19| 760.06
#2006-09-20| 764.84
#2006-09-21| 758.06
#2006-09-22| 755.94
#2006-09-25| 765.61
#2006-09-26| 776.35
#2006-09-27| 775.63
#2006-09-28| 779.56
#2006-09-29| 775.93
#2006-10-02| 778.19
#2006-10-03| 782.33
#2006-10-04| 790.51
#2006-10-05| 796.14
#2006-10-06| 792.92
#2006-10-09| 792.91
#2006-10-10| 795.38
#2006-10-11| 793.89
#2006-10-12| 797.27
#2006-10-13| 795.43
#2006-10-16| 793.55
#2006-10-17| 791.83
#2006-10-18| 791.63
#2006-10-19| 788.09
#2006-10-20| 791.24
#2006-10-23| 794.76
#2006-10-24| 793.50
#2006-10-25| 794.96
#2006-10-26| 795.61
#2006-10-27| 789.15
#2006-10-30| 789.83
#2006-10-31| 788.20
#2006-11-01| 783.91
#2006-11-02| 781.26
#2006-11-03| 780.47
#2006-11-06| 789.87
#2006-11-07| 794.26
#2006-11-08| 797.20
#2006-11-09| 792.13
#2006-11-10| 792.27
#2006-11-13| 796.82
#2006-11-14| 801.61
#2006-11-15| 805.51
#2006-11-16| 809.13
#2006-11-17| 812.75
#2006-11-20| 809.88
#2006-11-21| 808.68
#2006-11-22| 811.48
#2006-11-23| .
#2006-11-24| 806.47
#2006-11-27| 799.09
#2006-11-28| 795.42
#2006-11-29| 800.74
#2006-11-30| 801.90
#2006-12-01| 798.96
#2006-12-04| 804.77
#2006-12-05| 802.38
#2006-12-06| 799.02
#2006-12-07| 798.91
#2006-12-08| 798.34
#2006-12-11| 796.53
#2006-12-12| 801.14
#2006-12-13| 800.02
#2006-12-14| 811.46
#2006-12-15| 827.90
#2006-12-18| 835.20
#2006-12-19| 837.44
#2006-12-20| 841.92
#2006-12-21| 838.73
#2006-12-22| 834.59
#2006-12-25| .
#2006-12-26| 837.60
#2006-12-27| 840.90
#2006-12-28| 835.70
#2006-12-29| 829.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 841.10
#2007-01-04| 837.90
#2007-01-05| 832.68
#2007-01-08| 834.74
#2007-01-09| 835.75
#2007-01-10| 836.87
#2007-01-11| 846.72
#2007-01-12| 846.48
#2007-01-15| .
#2007-01-16| 849.75
#2007-01-17| 847.52
#2007-01-18| 846.35
#2007-01-19| 832.32
#2007-01-22| 825.54
#2007-01-23| 825.88
#2007-01-24| 827.37
#2007-01-25| 819.57
#2007-01-26| 816.04
#2007-01-29| 819.04
#2007-01-30| 815.44
#2007-01-31| 818.69
#2007-02-01| 824.85
#2007-02-02| 825.70
#2007-02-05| 827.12
#2007-02-06| 826.28
#2007-02-07| 822.64
#2007-02-08| 817.84
#2007-02-09| 813.03
#2007-02-12| 815.43
#2007-02-13| 821.13
#2007-02-14| 833.15
#2007-02-15| 829.48
#2007-02-16| 825.72
#2007-02-19| .
#2007-02-20| 829.78
#2007-02-21| 827.28
#2007-02-22| 822.51
#2007-02-23| 817.38
#2007-02-26| 822.47
#2007-02-27| 802.20
#2007-02-28| 806.38
#2007-03-01| 806.68
#2007-03-02| 800.12
#2007-03-05| 793.66
#2007-03-06| 800.67
#2007-03-07| 795.80
#2007-03-08| 801.38
#2007-03-09| 799.49
#2007-03-12| 803.34
#2007-03-13| 792.62
#2007-03-14| 799.30
#2007-03-15| 802.64
#2007-03-16| 799.70
#2007-03-19| 807.93
#2007-03-20| 810.33
#2007-03-21| 823.90
#2007-03-22| 829.10
#2007-03-23| 830.80
#2007-03-26| 831.43
#2007-03-27| 825.12
#2007-03-28| 818.95
#2007-03-29| 819.17
#2007-03-30| 818.10
#2007-04-02| 819.19
#2007-04-03| 823.99
#2007-04-04| 821.44
#2007-04-05| 818.97
#2007-04-06| .
#2007-04-09| 815.64
#2007-04-10| 816.81
#2007-04-11| 815.98
#2007-04-12| 822.38
#2007-04-13| 825.28
#2007-04-16| 827.84
#2007-04-17| 825.14
#2007-04-18| 823.43
#2007-04-19| 824.11
#2007-04-20| 830.93
#2007-04-23| 826.58
#2007-04-24| 825.77
#2007-04-25| 837.87
#2007-04-26| 847.49
#2007-04-27| 864.45
#2007-04-30| 863.29
#2007-05-01| 869.80
#2007-05-02| 875.29
#2007-05-03| 876.00
#2007-05-04| 874.06
#2007-05-07| 875.57
#2007-05-08| 872.12
#2007-05-09| 878.38
#2007-05-10| 868.39
#2007-05-11| 874.98
#2007-05-14| 869.45
#2007-05-15| 871.06
#2007-05-16| 874.55
#2007-05-17| 870.86
#2007-05-18| 878.67
#2007-05-21| 880.70
#2007-05-22| 884.32
#2007-05-23| 888.87
#2007-05-24| 882.54
#2007-05-25| 888.08
#2007-05-28| .
#2007-05-29| 885.69
#2007-05-30| 893.19
#2007-05-31| 893.23
#2007-06-01| 894.37
#2007-06-04| 899.03
#2007-06-05| 890.68
#2007-06-06| 885.06
#2007-06-07| 870.51
#2007-06-08| 884.66
#2007-06-11| 885.69
#2007-06-12| 877.62
#2007-06-13| 893.77
#2007-06-14| 898.35
#2007-06-15| 905.66
#2007-06-18| 902.72
#2007-06-19| 919.35
#2007-06-20| 910.84
#2007-06-21| 912.45
#2007-06-22| 903.74
#2007-06-25| 900.63
#2007-06-26| 896.88
#2007-06-27| 900.05
#2007-06-28| 901.63
#2007-06-29| 903.92
#2007-07-02| 893.59
#2007-07-03| 900.07
#2007-07-04| .
#2007-07-05| 899.64
#2007-07-06| 901.30
#2007-07-09| 901.35
#2007-07-10| 886.54
#2007-07-11| 894.15
#2007-07-12| 912.82
#2007-07-13| 920.27
#2007-07-16| 929.75
#2007-07-17| 938.89
#2007-07-18| 935.53
#2007-07-19| 941.84
#2007-07-20| 928.32
#2007-07-23| 940.65
#2007-07-24| 926.45
#2007-07-25| 927.59
#2007-07-26| 910.26
#2007-07-27| 894.71
#2007-07-30| 905.60
#2007-07-31| 892.40
#2007-08-01| 896.80
#2007-08-02| 901.70
#2007-08-03| 880.01
#2007-08-06| 898.37
#2007-08-07| 902.36
#2007-08-08| 914.00
#2007-08-09| 882.22
#2007-08-10| 875.24
#2007-08-13| 876.83
#2007-08-14| 865.46
#2007-08-15| 846.85
#2007-08-16| 848.59
#2007-08-17| 874.00
#2007-08-20| 874.63
#2007-08-21| 876.16
#2007-08-22| 893.57
#2007-08-23| 891.05
#2007-08-24| 898.11
#2007-08-27| 891.75
#2007-08-28| 869.78
#2007-08-29| 886.83
#2007-08-30| 882.19
#2007-08-31| 894.22
#2007-09-03| .
#2007-09-04| 897.60
#2007-09-05| 887.44
#2007-09-06| 900.95
#2007-09-07| 883.07
#2007-09-10| 885.35
#2007-09-11| 893.00
#2007-09-12| 899.65
#2007-09-13| 910.55
#2007-09-14| 908.20
#2007-09-17| 904.14
#2007-09-18| 936.01
#2007-09-19| 941.19
#2007-09-20| 934.15
#2007-09-21| 936.03
#2007-09-24| 927.68
#2007-09-25| 931.90
#2007-09-26| 937.47
#2007-09-27| 940.62
#2007-09-28| 940.95
#2007-10-01| 955.30
#2007-10-02| 955.00
#2007-10-03| 946.42
#2007-10-04| 947.92
#2007-10-05| 954.47
#2007-10-08| 950.40
#2007-10-09| 959.17
#2007-10-10| 954.02
#2007-10-11| 947.96
#2007-10-12| 940.88
#2007-10-15| 934.53
#2007-10-16| 931.56
#2007-10-17| 935.77
#2007-10-18| 933.75
#2007-10-19| 907.31
#2007-10-22| 909.35
#2007-10-23| 914.67
#2007-10-24| 911.09
#2007-10-25| 908.67
#2007-10-26| 913.74
#2007-10-29| 916.71
#2007-10-30| 914.63
#2007-10-31| 927.89
#2007-11-01| 907.75
#2007-11-02| 909.94
#2007-11-05| 908.51
#2007-11-06| 911.96
#2007-11-07| 886.43
#2007-11-08| 888.78
#2007-11-09| 871.61
#2007-11-12| 865.88
#2007-11-13| 887.03
#2007-11-14| 882.87
#2007-11-15| 867.42
#2007-11-16| 872.20
#2007-11-19| 861.49
#2007-11-20| 861.04
#2007-11-21| 844.13
#2007-11-22| .
#2007-11-23| 856.20
#2007-11-26| 836.31
#2007-11-27| 851.53
#2007-11-28| 873.87
#2007-11-29| 868.20
#2007-11-30| 873.01
#2007-12-03| 851.23
#2007-12-04| 840.70
#2007-12-05| 852.44
#2007-12-06| 866.34
#2007-12-07| 868.07
#2007-12-10| 874.09
#2007-12-11| 859.25
#2007-12-12| 864.91
#2007-12-13| 875.02
#2007-12-14| 860.33
#2007-12-17| 850.45
#2007-12-18| 856.77
#2007-12-19| 852.48
#2007-12-20| 856.50
#2007-12-21| 870.92
#2007-12-24| 878.35
#2007-12-25| .
#2007-12-26| 878.91
#2007-12-27| 869.72
#2007-12-28| 872.35
#2007-12-31| 866.45
#2008-01-01| .
#2008-01-02| 854.89
#2008-01-03| 855.44
#2008-01-04| 835.79
#2008-01-07| 835.28
#2008-01-08| 816.74
#2008-01-09| 823.12
#2008-01-10| 826.92
#2008-01-11| 808.56
#2008-01-14| 817.60
#2008-01-15| 796.85
#2008-01-16| 797.40
#2008-01-17| 767.43
#2008-01-18| 783.26
#2008-01-21| .
#2008-01-22| 777.92
#2008-01-23| 793.12
#2008-01-24| 793.46
#2008-01-25| 787.82
#2008-01-28| 803.74
#2008-01-29| 805.84
#2008-01-30| 809.24
#2008-01-31| 821.50
#2008-02-01| 839.66
#2008-02-04| 826.76
#2008-02-05| 802.76
#2008-02-06| 801.20
#2008-02-07| 801.62
#2008-02-08| 794.16
#2008-02-11| 799.00
#2008-02-12| 804.67
#2008-02-13| 819.93
#2008-02-14| 807.17
#2008-02-15| 804.01
#2008-02-18| .
#2008-02-19| 802.92
#2008-02-20| 805.38
#2008-02-21| 795.44
#2008-02-22| 795.88
#2008-02-25| 812.46
#2008-02-26| 811.06
#2008-02-27| 811.39
#2008-02-28| 805.29
#2008-02-29| 787.06
#2008-03-03| 793.30
#2008-03-04| 793.57
#2008-03-05| 798.85
#2008-03-06| 781.14
#2008-03-07| 767.88
#2008-03-10| 754.62
#2008-03-11| 788.56
#2008-03-12| 797.45
#2008-03-13| 802.75
#2008-03-14| 790.86
#2008-03-17| 797.56
#2008-03-18| 834.48
#2008-03-19| 819.11
#2008-03-20| 846.25
#2008-03-21| .
#2008-03-24| 850.14
#2008-03-25| 852.19
#2008-03-26| 848.25
#2008-03-27| 840.43
#2008-03-28| 837.54
#2008-03-31| 845.79
#2008-04-01| 876.14
#2008-04-02| 869.83
#2008-04-03| 866.56
#2008-04-04| 865.09
#2008-04-07| 859.19
#2008-04-08| 852.70
#2008-04-09| 843.70
#2008-04-10| 850.95
#2008-04-11| 774.62
#2008-04-14| 770.40
#2008-04-15| 776.99
#2008-04-16| 789.43
#2008-04-17| 786.63
#2008-04-18| 806.40
#2008-04-21| 800.72
#2008-04-22| 792.95
#2008-04-23| 790.46
#2008-04-24| 798.56
#2008-04-25| 807.47
#2008-04-28| 804.00
#2008-04-29| 798.23
#2008-04-30| 794.58
#2008-05-01| 803.87
#2008-05-02| 807.22
#2008-05-05| 803.97
#2008-05-06| 802.14
#2008-05-07| 790.98
#2008-05-08| 793.09
#2008-05-09| 787.40
#2008-05-12| 794.30
#2008-05-13| 794.63
#2008-05-14| 800.47
#2008-05-15| 800.83
#2008-05-16| 797.90
#2008-05-19| 802.90
#2008-05-20| 789.13
#2008-05-21| 773.79
#2008-05-22| 773.92
#2008-05-23| 762.20
#2008-05-26| .
#2008-05-27| 764.15
#2008-05-28| 770.30
#2008-05-29| 773.57
#2008-05-30| 776.00
#2008-06-02| 767.18
#2008-06-03| 764.90
#2008-06-04| 764.13
#2008-06-05| 776.76
#2008-06-06| 750.00
#2008-06-09| 751.80
#2008-06-10| 753.61
#2008-06-11| 742.25
#2008-06-12| 734.66
#2008-06-13| 741.23
#2008-06-16| 737.20
#2008-06-17| 733.69
#2008-06-18| 721.28
#2008-06-19| 722.73
#2008-06-20| 708.29
#2008-06-23| 709.80
#2008-06-24| 707.76
#2008-06-25| 709.27
#2008-06-26| 675.95
#2008-06-27| 671.50
#2008-06-30| 679.57
#2008-07-01| 686.24
#2008-07-02| 669.01
#2008-07-03| 677.19
#2008-07-04| .
#2008-07-07| 679.98
#2008-07-08| 699.52
#2008-07-09| 679.42
#2008-07-10| 688.83
#2008-07-11| 685.54
#2008-07-14| 678.75
#2008-07-15| 665.42
#2008-07-16| 687.48
#2008-07-17| 698.74
#2008-07-18| 697.22
#2008-07-21| 692.44
#2008-07-22| 710.93
#2008-07-23| 723.99
#2008-07-24| 707.96
#2008-07-25| 709.91
#2008-07-28| 690.91
#2008-07-29| 708.22
#2008-07-30| 722.75
#2008-07-31| 708.51
#2008-08-01| 705.39
#2008-08-04| 701.10
#2008-08-05| 723.63
#2008-08-06| 720.96
#2008-08-07| 709.31
#2008-08-08| 732.43
#2008-08-11| 739.46
#2008-08-12| 733.93
#2008-08-13| 726.83
#2008-08-14| 730.75
#2008-08-15| 737.52
#2008-08-18| 727.11
#2008-08-19| 712.29
#2008-08-20| 710.59
#2008-08-21| 713.19
#2008-08-22| 722.77
#2008-08-25| 704.33
#2008-08-26| 704.15
#2008-08-27| 705.38
#2008-08-28| 721.92
#2008-08-29| 708.33
#2008-09-01| .
#2008-09-02| 712.97
#2008-09-03| 711.84
#2008-09-04| 689.30
#2008-09-05| 691.84
#2008-09-08| 713.95
#2008-09-09| 689.49
#2008-09-10| 690.66
#2008-09-11| 694.58
#2008-09-12| 676.07
#2008-09-15| 634.46
#2008-09-16| 642.34
#2008-09-17| 606.42
#2008-09-18| 635.59
#2008-09-19| 670.84
#2008-09-22| 653.88
#2008-09-23| 629.64
#2008-09-24| 621.29
#2008-09-25| 642.12
#2008-09-26| 634.80
#2008-09-29| 585.66
#2008-09-30| 629.00
#2008-10-01| 609.81
#2008-10-02| 563.25
#2008-10-03| 550.50
#2008-10-06| 540.17
#2008-10-07| 513.80
#2008-10-08| 515.09
#2008-10-09| 477.40
#2008-10-10| 514.75
#2008-10-13| 525.50
#2008-10-14| 519.43
#2008-10-15| 476.21
#2008-10-16| 494.35
#2008-10-17| 486.36
#2008-10-20| 499.02
#2008-10-21| 499.81
#2008-10-22| 469.51
#2008-10-23| 470.43
#2008-10-24| 448.95
#2008-10-27| 443.79
#2008-10-28| 486.52
#2008-10-29| 478.60
#2008-10-30| 487.34
#2008-10-31| 494.10
#2008-11-03| 491.78
#2008-11-04| 521.64
#2008-11-05| 501.74
#2008-11-06| 466.57
#2008-11-07| 480.56
#2008-11-10| 473.21
#2008-11-11| 454.73
#2008-11-12| 423.06
#2008-11-13| 446.13
#2008-11-14| 426.59
#2008-11-17| 422.19
#2008-11-18| 423.04
#2008-11-19| 387.14
#2008-11-20| 355.21
#2008-11-21| 384.44
#2008-11-24| 411.14
#2008-11-25| 420.99
#2008-11-26| 435.61
#2008-11-27| .
#2008-11-28| 453.45
#2008-12-01| 412.85
#2008-12-02| 446.95
#2008-12-03| 455.96
#2008-12-04| 441.94
#2008-12-05| 450.29
#2008-12-08| 467.97
#2008-12-09| 449.76
#2008-12-10| 458.19
#2008-12-11| 436.67
#2008-12-12| 441.51
#2008-12-15| 439.25
#2008-12-16| 464.26
#2008-12-17| 457.16
#2008-12-18| 432.25
#2008-12-19| 441.01
#2008-12-22| 431.22
#2008-12-23| 434.28
#2008-12-24| 434.33
#2008-12-25| .
#2008-12-26| 433.70
#2008-12-29| 426.64
#2008-12-30| 435.53
#2008-12-31| 444.43
#2009-01-01| .
#2009-01-02| 465.60
#2009-01-05| 458.78
#2009-01-06| 466.48
#2009-01-07| 447.95
#2009-01-08| 450.20
#2009-01-09| 444.08
#2009-01-12| 437.92
#2009-01-13| 423.16
#2009-01-14| 403.55
#2009-01-15| 401.14
#2009-01-16| 405.81
#2009-01-19| .
#2009-01-20| 380.76
#2009-01-21| 386.95
#2009-01-22| 390.58
#2009-01-23| 367.96
#2009-01-26| 375.94
#2009-01-27| 388.83
#2009-01-28| 401.62
#2009-01-29| 384.39
#2009-01-30| 369.15
#2009-02-02| 355.06
#2009-02-03| 356.53
#2009-02-04| 354.07
#2009-02-05| 349.36
#2009-02-06| 357.77
#2009-02-09| 383.60
#2009-02-10| 358.52
#2009-02-11| 364.71
#2009-02-12| 358.76
#2009-02-13| 355.60
#2009-02-16| .
#2009-02-17| 337.99
#2009-02-18| 337.52
#2009-02-19| 326.80
#2009-02-20| 313.48
#2009-02-23| 297.83
#2009-02-24| 307.60
#2009-02-25| 304.37
#2009-02-26| 303.57
#2009-02-27| 291.53
#2009-03-02| 266.96
#2009-03-03| 256.79
#2009-03-04| 256.36
#2009-03-05| 248.01
#2009-03-06| 252.09
#2009-03-09| 255.79
#2009-03-10| 288.98
#2009-03-11| 286.78
#2009-03-12| 308.43
#2009-03-13| 309.68
#2009-03-16| 310.16
#2009-03-17| 318.97
#2009-03-18| 328.08
#2009-03-19| 322.84
#2009-03-20| 308.40
#2009-03-23| 333.04
#2009-03-24| 330.77
#2009-03-25| 333.32
#2009-03-26| 346.83
#2009-03-27| 340.90
#2009-03-30| 320.43
#2009-03-31| 325.66
#2009-04-01| 328.80
#2009-04-02| 345.55
#2009-04-03| 349.20
#2009-04-06| 352.05
#2009-04-07| 339.13
#2009-04-08| 341.73
#2009-04-09| 360.35
#2009-04-10| .
#2009-04-13| 371.27
#2009-04-14| 359.17
#2009-04-15| 366.98
#2009-04-16| 378.07
#2009-04-17| 380.86
#2009-04-20| 355.48
#2009-04-21| 365.83
#2009-04-22| 370.11
#2009-04-23| 375.12
#2009-04-24| 382.81
#2009-04-27| 379.32
#2009-04-28| 375.18
#2009-04-29| 384.86
#2009-04-30| 393.21
#2009-05-01| 395.87
#2009-05-04| 406.35
#2009-05-05| 406.87
#2009-05-06| 419.74
#2009-05-07| 420.45
#2009-05-08| 436.20
#2009-05-11| 426.12
#2009-05-12| 417.77
#2009-05-13| 396.81
#2009-05-14| 402.28
#2009-05-15| 399.41
#2009-05-18| 415.10
#2009-05-19| 419.33
#2009-05-20| 418.62
#2009-05-21| 404.39
#2009-05-22| 402.28
#2009-05-25| .
#2009-05-26| 413.12
#2009-05-27| 401.23
#2009-05-28| 406.35
#2009-05-29| 413.83
#2009-06-01| 429.36
#2009-06-02| 429.84
#2009-06-03| 421.49
#2009-06-04| 428.96
#2009-06-05| 427.03
#2009-06-08| 426.48
#2009-06-09| 426.50
#2009-06-10| 423.49
#2009-06-11| 425.67
#2009-06-12| 426.00
#2009-06-15| 413.62
#2009-06-16| 403.81
#2009-06-17| 395.13
#2009-06-18| 392.39
#2009-06-19| 394.52
#2009-06-22| 378.25
#2009-06-23| 379.18
#2009-06-24| 382.12
#2009-06-25| 389.47
#2009-06-26| 388.45
#2009-06-29| 391.21
#2009-06-30| 389.02
#2009-07-01| 393.12
#2009-07-02| 383.54
#2009-07-03| .
#2009-07-06| 383.34
#2009-07-07| 370.21
#2009-07-08| 365.93
#2009-07-09| 368.34
#2009-07-10| 369.01
#2009-07-13| 383.75
#2009-07-14| 387.51
#2009-07-15| 403.90
#2009-07-16| 410.81
#2009-07-17| 397.70
#2009-07-20| 402.84
#2009-07-21| 400.09
#2009-07-22| 404.21
#2009-07-23| 417.58
#2009-07-24| 419.39
#2009-07-27| 425.17
#2009-07-28| 427.24
#2009-07-29| 420.65
#2009-07-30| 437.88
#2009-07-31| 444.11
#2009-08-03| 453.36
#2009-08-04| 455.86
#2009-08-05| 456.99
#2009-08-06| 462.08
#2009-08-07| 471.61
#2009-08-10| 466.38
#2009-08-11| 456.44
#2009-08-12| 463.19
#2009-08-13| 463.84
#2009-08-14| 456.60
#2009-08-17| 442.32
#2009-08-18| 448.29
#2009-08-19| 448.76
#2009-08-20| 454.98
#2009-08-21| 466.30
#2009-08-24| 466.76
#2009-08-25| 469.66
#2009-08-26| 463.86
#2009-08-27| 466.35
#2009-08-28| 464.19
#2009-08-31| 459.65
#2009-09-01| 445.34
#2009-09-02| 443.34
#2009-09-03| 449.92
#2009-09-04| 459.59
#2009-09-07| .
#2009-09-08| 472.01
#2009-09-09| 481.45
#2009-09-10| 484.30
#2009-09-11| 480.66
#2009-09-14| 495.37
#2009-09-15| 507.39
#2009-09-16| 525.99
#2009-09-17| 520.30
#2009-09-18| 517.65
#2009-09-21| 520.10
#2009-09-22| 526.00
#2009-09-23| 523.37
#2009-09-24| 513.43
#2009-09-25| 508.35
#2009-09-28| 517.31
#2009-09-29| 515.97
#2009-09-30| 510.13
#2009-10-01| 497.23
#2009-10-02| 484.26
#2009-10-05| 496.26
#2009-10-06| 503.46
#2009-10-07| 503.92
#2009-10-08| 508.84
#2009-10-09| 510.07
#2009-10-12| 512.94
#2009-10-13| 513.79
#2009-10-14| 526.24
#2009-10-15| 525.62
#2009-10-16| 512.44
#2009-10-19| 512.42
#2009-10-20| 505.88
#2009-10-21| 502.95
#2009-10-22| 505.10
#2009-10-23| 499.39
#2009-10-26| 492.42
#2009-10-27| 489.56
#2009-10-28| 475.55
#2009-10-29| 486.91
#2009-10-30| 470.08
#2009-11-02| 475.01
#2009-11-03| 474.18
#2009-11-04| 471.89
#2009-11-05| 481.04
#2009-11-06| 495.77
#2009-11-09| 510.12
#2009-11-10| 509.59
#2009-11-11| 510.55
#2009-11-12| 507.54
#2009-11-13| 508.09
#2009-11-16| 517.45
#2009-11-17| 517.46
#2009-11-18| 517.10
#2009-11-19| 508.15
#2009-11-20| 504.67
#2009-11-23| 514.81
#2009-11-24| 515.61
#2009-11-25| 518.54
#2009-11-26| .
#2009-11-27| 510.55
#2009-11-30| 512.51
#2009-12-01| 518.21
#2009-12-02| 517.11
#2009-12-03| 513.21
#2009-12-04| 520.19
#2009-12-07| 519.27
#2009-12-08| 510.44
#2009-12-09| 512.76
#2009-12-10| 513.30
#2009-12-11| 520.85
#2009-12-14| 523.19
#2009-12-15| 519.99
#2009-12-16| 517.05
#2009-12-17| 514.54
#2009-12-18| 510.89
#2009-12-21| 512.45
#2009-12-22| 511.97
#2009-12-23| 513.05
#2009-12-24| 514.70
#2009-12-25| .
#2009-12-28| 513.96
#2009-12-29| 516.72
#2009-12-30| 514.52
#2009-12-31| 507.39
#2010-01-01| .
#2010-01-04| 516.56
#2010-01-05| 516.86
#2010-01-06| 516.69
#2010-01-07| 531.00
#2010-01-08| 539.81
#2010-01-11| 543.70
#2010-01-12| 542.64
#2010-01-13| 544.14
#2010-01-14| 541.92
#2010-01-15| 536.74
#2010-01-18| .
#2010-01-19| 542.75
#2010-01-20| 539.48
#2010-01-21| 524.41
#2010-01-22| 521.48
#2010-01-25| 526.01
#2010-01-26| 524.75
#2010-01-27| 524.24
#2010-01-28| 518.04
#2010-01-29| 513.24
#2010-02-01| 518.44
#2010-02-02| 531.12
#2010-02-03| 527.87
#2010-02-04| 509.07
#2010-02-05| 503.99
#2010-02-08| 498.08
#2010-02-09| 502.67
#2010-02-10| 503.05
#2010-02-11| 508.36
#2010-02-12| 503.42
#2010-02-15| .
#2010-02-16| 515.84
#2010-02-17| 518.26
#2010-02-18| 523.15
#2010-02-19| 523.35
#2010-02-22| 523.56
#2010-02-23| 516.38
#2010-02-24| 521.49
#2010-02-25| 519.47
#2010-02-26| 523.00
#2010-03-01| 523.77
#2010-03-02| 524.72
#2010-03-03| 527.32
#2010-03-04| 528.74
#2010-03-05| 537.43
#2010-03-08| 533.93
#2010-03-09| 539.55
#2010-03-10| 539.97
#2010-03-11| 539.80
#2010-03-12| 549.96
#2010-03-15| 553.48
#2010-03-16| 567.56
#2010-03-17| 568.35
#2010-03-18| 572.40
#2010-03-19| 567.67
#2010-03-22| 568.77
#2010-03-23| 575.48
#2010-03-24| 575.67
#2010-03-25| 571.26
#2010-03-26| 572.55
#2010-03-29| 575.97
#2010-03-30| 577.99
#2010-03-31| 575.55
#2010-04-01| 579.64
#2010-04-02| .
#2010-04-05| 585.24
#2010-04-06| 586.77
#2010-04-07| 583.62
#2010-04-08| 584.57
#2010-04-09| 586.15
#2010-04-12| 588.39
#2010-04-13| 592.91
#2010-04-14| 602.51
#2010-04-15| 606.29
#2010-04-16| 594.72
#2010-04-19| 593.93
#2010-04-20| 597.63
#2010-04-21| 599.65
#2010-04-22| 601.17
#2010-04-23| 605.16
#2010-04-26| 609.81
#2010-04-27| 595.87
#2010-04-28| 600.45
#2010-04-29| 613.02
#2010-04-30| 597.71
#2010-05-03| 607.35
#2010-05-04| 588.76
#2010-05-05| 577.22
#2010-05-06| 555.21
#2010-05-07| 542.74
#2010-05-10| 574.20
#2010-05-11| 572.11
#2010-05-12| 584.97
#2010-05-13| 575.29
#2010-05-14| 564.15
#2010-05-17| 564.61
#2010-05-18| 556.49
#2010-05-19| 553.40
#2010-05-20| 525.82
#2010-05-21| 532.14
#2010-05-24| 522.58
#2010-05-25| 520.57
#2010-05-26| 521.26
#2010-05-27| 540.38
#2010-05-28| 530.92
#2010-05-31| .
#2010-06-01| 519.44
#2010-06-02| 530.81
#2010-06-03| 533.64
#2010-06-04| 511.69
#2010-06-07| 501.76
#2010-06-08| 504.64
#2010-06-09| 501.23
#2010-06-10| 515.77
#2010-06-11| 516.45
#2010-06-14| 514.07
#2010-06-15| 527.79
#2010-06-16| 529.33
#2010-06-17| 532.09
#2010-06-18| 533.69
#2010-06-21| 536.36
#2010-06-22| 525.49
#2010-06-23| 518.05
#2010-06-24| 507.37
#2010-06-25| 506.98
#2010-06-28| 507.36
#2010-06-29| 491.88
#2010-06-30| 490.48
#2010-07-01| 483.62
#2010-07-02| 478.04
#2010-07-05| .
#2010-07-06| 481.30
#2010-07-07| 499.84
#2010-07-08| 506.28
#2010-07-09| 510.37
#2010-07-12| 508.90
#2010-07-13| 519.48
#2010-07-14| 517.76
#2010-07-15| 519.31
#2010-07-16| 500.12
#2010-07-19| 501.86
#2010-07-20| 511.58
#2010-07-21| 510.52
#2010-07-22| 524.10
#2010-07-23| 538.05
#2010-07-26| 547.66
#2010-07-27| 545.58
#2010-07-28| 542.21
#2010-07-29| 541.58
#2010-07-30| 541.22
#2010-08-02| 550.59
#2010-08-03| 548.58
#2010-08-04| 552.19
#2010-08-05| 552.41
#2010-08-06| 549.24
#2010-08-09| 549.82
#2010-08-10| 544.70
#2010-08-11| 526.68
#2010-08-12| 522.36
#2010-08-13| 520.27
#2010-08-16| 520.72
#2010-08-17| 527.72
#2010-08-18| 529.22
#2010-08-19| 515.74
#2010-08-20| 512.28
#2010-08-23| 509.06
#2010-08-24| 500.17
#2010-08-25| 499.90
#2010-08-26| 497.05
#2010-08-27| 505.05
#2010-08-30| 497.05
#2010-08-31| 494.73
#2010-09-01| 513.13
#2010-09-02| 519.87
#2010-09-03| 527.87
#2010-09-06| .
#2010-09-07| 525.03
#2010-09-08| 531.49
#2010-09-09| 535.39
#2010-09-10| 539.47
#2010-09-13| 546.78
#2010-09-14| 545.53
#2010-09-15| 547.62
#2010-09-16| 547.64
#2010-09-17| 550.55
#2010-09-20| 557.60
#2010-09-21| 555.39
#2010-09-22| 553.64
#2010-09-23| 544.00
#2010-09-24| 558.31
#2010-09-27| 551.85
#2010-09-28| 554.05
#2010-09-29| 552.21
#2010-09-30| 549.37
#2010-10-01| 553.65
#2010-10-04| 545.59
#2010-10-05| 559.94
#2010-10-06| 568.24
#2010-10-07| 568.21
#2010-10-08| 570.24
#2010-10-11| 566.31
#2010-10-12| 569.82
#2010-10-13| 575.47
#2010-10-14| 573.13
#2010-10-15| 560.37
#2010-10-18| 561.41
#2010-10-19| 554.47
#2010-10-20| 558.13
#2010-10-21| 560.68
#2010-10-22| 560.55
#2010-10-25| 562.33
#2010-10-26| 561.89
#2010-10-27| 560.21
#2010-10-28| 554.36
#2010-10-29| 553.12
#2010-11-01| 550.43
#2010-11-02| 553.47
#2010-11-03| 556.46
#2010-11-04| 570.41
#2010-11-05| 573.56
#2010-11-08| 572.36
#2010-11-09| 569.13
#2010-11-10| 568.43
#2010-11-11| 564.78
#2010-11-12| 559.97
#2010-11-15| 559.21
#2010-11-16| 550.59
#2010-11-17| 550.49
#2010-11-18| 559.31
#2010-11-19| 562.38
#2010-11-22| 560.29
#2010-11-23| 552.13
#2010-11-24| 559.79
#2010-11-25| .
#2010-11-26| 556.83
#2010-11-29| 558.05
#2010-11-30| 554.88
#2010-12-01| 570.00
#2010-12-02| 580.35
#2010-12-03| 583.84
#2010-12-06| 581.55
#2010-12-07| 584.16
#2010-12-08| 584.21
#2010-12-09| 585.52
#2010-12-10| 597.25
#2010-12-13| 597.10
#2010-12-14| 600.82
#2010-12-15| 595.29
#2010-12-16| 604.33
#2010-12-17| 602.01
#2010-12-20| 603.51
#2010-12-21| 607.53
#2010-12-22| 612.43
#2010-12-23| 610.98
#2010-12-24| .
#2010-12-27| 614.64
#2010-12-28| 616.61
#2010-12-29| 615.54
#2010-12-30| 613.23
#2010-12-31| 614.27
#2011-01-03| 618.55
#2011-01-04| 623.13
#2011-01-05| 625.54
#2011-01-06| 623.26
#2011-01-07| 621.43
#2011-01-10| 623.29
#2011-01-11| 626.95
#2011-01-12| 633.63
#2011-01-13| 631.48
#2011-01-14| 635.93
#2011-01-17| .
#2011-01-18| 632.75
#2011-01-19| 625.37
#2011-01-20| 625.37
#2011-01-21| 649.75
#2011-01-24| 659.04
#2011-01-25| 656.36
#2011-01-26| 658.62
#2011-01-27| 664.93
#2011-01-28| 658.08
#2011-01-31| 660.01
#2011-02-01| 674.28
#2011-02-02| 673.88
#2011-02-03| 675.30
#2011-02-04| 672.99
#2011-02-07| 679.59
#2011-02-08| 688.44
#2011-02-09| 689.90
#2011-02-10| 689.18
#2011-02-11| 693.42
#2011-02-14| 695.10
#2011-02-15| 693.66
#2011-02-16| 695.81
#2011-02-17| 698.74
#2011-02-18| 698.95
#2011-02-21| .
#2011-02-22| 680.45
#2011-02-23| 667.61
#2011-02-24| 673.71
#2011-02-25| 680.69
#2011-02-28| 686.60
#2011-03-01| 668.19
#2011-03-02| 670.37
#2011-03-03| 685.26
#2011-03-04| 674.67
#2011-03-07| 672.76
#2011-03-08| 681.34
#2011-03-09| 679.23
#2011-03-10| 662.54
#2011-03-11| 670.33
#2011-03-14| 660.64
#2011-03-15| 651.62
#2011-03-16| 634.76
#2011-03-17| 643.26
#2011-03-18| 646.38
#2011-03-21| 661.37
#2011-03-22| 655.38
#2011-03-23| 658.48
#2011-03-24| 665.59
#2011-03-25| 665.20
#2011-03-28| 665.23
#2011-03-29| 670.29
#2011-03-30| 675.56
#2011-03-31| 676.63
#2011-04-01| 682.11
#2011-04-04| 686.38
#2011-04-05| 683.20
#2011-04-06| 686.85
#2011-04-07| 681.60
#2011-04-08| 677.22
#2011-04-11| 677.77
#2011-04-12| 674.01
#2011-04-13| 673.26
#2011-04-14| 675.03
#2011-04-15| 676.83
#2011-04-18| 671.55
#2011-04-19| 678.58
#2011-04-20| 683.98
#2011-04-21| 679.40
#2011-04-22| .
#2011-04-25| 676.87
#2011-04-26| 687.14
#2011-04-27| 695.99
#2011-04-28| 694.45
#2011-04-29| 691.87
#2011-05-02| 692.77
#2011-05-03| 694.83
#2011-05-04| 685.91
#2011-05-05| 677.99
#2011-05-06| 682.34
#2011-05-09| 686.28
#2011-05-10| 692.18
#2011-05-11| 687.10
#2011-05-12| 689.48
#2011-05-13| 683.44
#2011-05-16| 679.49
#2011-05-17| 670.90
#2011-05-18| 677.34
#2011-05-19| 683.11
#2011-05-20| 674.13
#2011-05-23| 665.21
#2011-05-24| 658.80
#2011-05-25| 663.59
#2011-05-26| 667.66
#2011-05-27| 670.83
#2011-05-30| .
#2011-05-31| 677.45
#2011-06-01| 657.50
#2011-06-02| 657.19
#2011-06-03| 647.99
#2011-06-06| 640.57
#2011-06-07| 643.04
#2011-06-08| 640.85
#2011-06-09| 646.03
#2011-06-10| 636.33
#2011-06-13| 638.31
#2011-06-14| 647.30
#2011-06-15| 636.42
#2011-06-16| 639.71
#2011-06-17| 640.98
#2011-06-20| 642.98
#2011-06-21| 654.28
#2011-06-22| 647.52
#2011-06-23| 643.22
#2011-06-24| 633.13
#2011-06-27| 641.31
#2011-06-28| 649.17
#2011-06-29| 652.48
#2011-06-30| 663.36
#2011-07-01| 674.61
#2011-07-04| .
#2011-07-05| 669.54
#2011-07-06| 671.76
#2011-07-07| 679.11
#2011-07-08| 671.08
#2011-07-11| 659.33
#2011-07-12| 652.05
#2011-07-13| 655.65
#2011-07-14| 652.01
#2011-07-15| 651.62
#2011-07-18| 644.59
#2011-07-19| 652.31
#2011-07-20| 656.02
#2011-07-21| 667.44
#2011-07-22| 661.98
#2011-07-25| 660.72
#2011-07-26| 644.11
#2011-07-27| 628.31
#2011-07-28| 624.62
#2011-07-29| 620.10
#2011-08-01| 619.69
#2011-08-02| 597.09
#2011-08-03| 603.61
#2011-08-04| 570.03
#2011-08-05| 570.84
#2011-08-08| 532.39
#2011-08-09| 556.66
#2011-08-10| 526.18
#2011-08-11| 545.91
#2011-08-12| 555.68
#2011-08-15| 568.19
#2011-08-16| 559.97
#2011-08-17| 560.01
#2011-08-18| 529.25
#2011-08-19| 521.50
#2011-08-22| 520.92
#2011-08-23| 537.23
#2011-08-24| 544.65
#2011-08-25| 534.68
#2011-08-26| 541.44
#2011-08-29| 559.09
#2011-08-30| 562.03
#2011-08-31| 568.44
#2011-09-01| 561.49
#2011-09-02| 545.52
#2011-09-05| .
#2011-09-06| 535.11
#2011-09-07| 553.44
#2011-09-08| 544.64
#2011-09-09| 528.34
#2011-09-12| 527.58
#2011-09-13| 536.50
#2011-09-14| 548.15
#2011-09-15| 559.83
#2011-09-16| 564.35
#2011-09-19| 558.72
#2011-09-20| 553.85
#2011-09-21| 532.48
#2011-09-22| 514.67
#2011-09-23| 519.94
#2011-09-26| 531.42
#2011-09-27| 540.72
#2011-09-28| 527.83
#2011-09-29| 538.50
#2011-09-30| 519.33
#2011-10-03| 502.36
#2011-10-04| 511.88
#2011-10-05| 523.00
#2011-10-06| 534.29
#2011-10-07| 532.51
#2011-10-10| 552.88
#2011-10-11| 553.52
#2011-10-12| 564.16
#2011-10-13| 559.42
#2011-10-14| 570.87
#2011-10-17| 555.25
#2011-10-18| 571.94
#2011-10-19| 565.77
#2011-10-20| 568.65
#2011-10-21| 570.48
#2011-10-24| 578.36
#2011-10-25| 564.42
#2011-10-26| 567.90
#2011-10-27| 599.79
#2011-10-28| 597.17
#2011-10-31| 580.01
#2011-11-01| 561.18
#2011-11-02| 570.08
#2011-11-03| 584.00
#2011-11-04| 578.48
#2011-11-07| 578.09
#2011-11-08| 584.83
#2011-11-09| 563.04
#2011-11-10| 570.07
#2011-11-11| 580.73
#2011-11-14| 575.91
#2011-11-15| 577.94
#2011-11-16| 569.98
#2011-11-17| 560.26
#2011-11-18| 560.61
#2011-11-21| 547.18
#2011-11-22| 541.39
#2011-11-23| 528.80
#2011-11-24| .
#2011-11-25| 528.55
#2011-11-28| 538.94
#2011-11-29| 540.61
#2011-11-30| 571.21
#2011-12-01| 569.86
#2011-12-02| 572.84
#2011-12-05| 581.01
#2011-12-06| 589.00
#2011-12-07| 588.29
#2011-12-08| 573.75
#2011-12-09| 588.82
#2011-12-12| 576.23
#2011-12-13| 572.14
#2011-12-14| 572.00
#2011-12-15| 578.25
#2011-12-16| 584.37
#2011-12-19| 577.50
#2011-12-20| 594.04
#2011-12-21| 601.24
#2011-12-22| 612.53
#2011-12-23| 618.80
#2011-12-26| .
#2011-12-27| 614.77
#2011-12-28| 606.90
#2011-12-29| 615.28
#2011-12-30| 611.01
#2012-01-02| .
#2012-01-03| 625.01
#2012-01-04| 629.91
#2012-01-05| 629.18
#2012-01-06| 630.51
#2012-01-09| 635.79
#2012-01-10| 636.99
#2012-01-11| 639.86
#2012-01-12| 643.83
#2012-01-13| 639.89
#2012-01-16| .
#2012-01-17| 639.84
#2012-01-18| 648.91
#2012-01-19| 654.12
#2012-01-20| 650.58
#2012-01-23| 646.35
#2012-01-24| 646.11
#2012-01-25| 652.88
#2012-01-26| 653.28
#2012-01-27| 653.21
#2012-01-30| 650.37
#2012-01-31| 645.54
#2012-02-01| 650.82
#2012-02-02| 649.75
#2012-02-03| 660.13
#2012-02-06| 659.83
#2012-02-07| 662.50
#2012-02-08| 663.81
#2012-02-09| 662.79
#2012-02-10| 655.24
#2012-02-13| 661.35
#2012-02-14| 657.65
#2012-02-15| 651.99
#2012-02-16| 659.42
#2012-02-17| 665.00
#2012-02-20| .
#2012-02-21| 667.93
#2012-02-22| 666.07
#2012-02-23| 667.20
#2012-02-24| 666.41
#2012-02-27| 664.16
#2012-02-28| 665.55
#2012-02-29| 662.62
#2012-03-01| 665.38
#2012-03-02| 661.86
#2012-03-05| 657.56
#2012-03-06| 642.76
#2012-03-07| 650.55
#2012-03-08| 660.73
#2012-03-09| 661.56
#2012-03-12| 662.64
#2012-03-13| 677.32
#2012-03-14| 680.94
#2012-03-15| 690.34
#2012-03-16| 689.70
#2012-03-19| 689.90
#2012-03-20| 684.29
#2012-03-21| 683.98
#2012-03-22| 678.19
#2012-03-23| 678.01
#2012-03-26| 687.63
#2012-03-27| 687.56
#2012-03-28| 684.32
#2012-03-29| 683.74
#2012-03-30| 687.90
#2012-04-02| 688.12
#2012-04-03| 685.71
#2012-04-04| 678.68
#2012-04-05| 672.24
#2012-04-06| .
#2012-04-09| 662.18
#2012-04-10| 646.38
#2012-04-11| 654.35
#2012-04-12| 665.70
#2012-04-13| 654.64
#2012-04-16| 656.11
#2012-04-17| 668.08
#2012-04-18| 662.86
#2012-04-19| 659.95
#2012-04-20| 667.19
#2012-04-23| 659.79
#2012-04-24| 671.76
#2012-04-25| 672.91
#2012-04-26| 677.28
#2012-04-27| 681.47
#2012-04-30| 675.71
#2012-05-01| 680.80
#2012-05-02| 679.04
#2012-05-03| 674.07
#2012-05-04| 664.57
#2012-05-07| 663.82
#2012-05-08| 662.57
#2012-05-09| 654.55
#2012-05-10| 657.64
#2012-05-11| 655.25
#2012-05-14| 644.82
#2012-05-15| 639.97
#2012-05-16| 647.87
#2012-05-17| 639.25
#2012-05-18| 638.27
#2012-05-21| 647.09
#2012-05-22| 647.42
#2012-05-23| 650.11
#2012-05-24| 651.60
#2012-05-25| 649.14
#2012-05-28| .
#2012-05-29| 655.34
#2012-05-30| 644.26
#2012-05-31| 643.68
#2012-06-01| 624.68
#2012-06-04| 616.40
#2012-06-05| 619.49
#2012-06-06| 637.73
#2012-06-07| 641.59
#2012-06-08| 647.82
#2012-06-11| 641.68
#2012-06-12| 652.79
#2012-06-13| 646.87
#2012-06-14| 654.83
#2012-06-15| 662.59
#2012-06-18| 658.10
#2012-06-19| 665.54
#2012-06-20| 665.91
#2012-06-21| 651.82
#2012-06-22| 657.44
#2012-06-25| 646.09
#2012-06-26| 650.38
#2012-06-27| 658.58
#2012-06-28| 657.79
#2012-06-29| 680.40
#2012-07-02| 672.97
#2012-07-03| 675.71
#2012-07-04| .
#2012-07-05| 673.80
#2012-07-06| 663.49
#2012-07-09| 663.22
#2012-07-10| 652.30
#2012-07-11| 651.67
#2012-07-12| 644.66
#2012-07-13| 656.01
#2012-07-16| 652.52
#2012-07-17| 657.64
#2012-07-18| 668.90
#2012-07-19| 668.22
#2012-07-20| 666.94
#2012-07-23| 669.24
#2012-07-24| 663.23
#2012-07-25| 665.62
#2012-07-26| 679.97
#2012-07-27| 691.81
#2012-07-30| 688.36
#2012-07-31| 686.98
#2012-08-01| 685.50
#2012-08-02| 677.75
#2012-08-03| 692.48
#2012-08-06| 691.84
#2012-08-07| 695.76
#2012-08-08| 694.35
#2012-08-09| 695.27
#2012-08-10| 698.06
#2012-08-13| 696.49
#2012-08-14| 694.62
#2012-08-15| 695.82
#2012-08-16| 700.29
#2012-08-17| 701.55
#2012-08-20| 699.63
#2012-08-21| 696.35
#2012-08-22| 695.35
#2012-08-23| 690.12
#2012-08-24| 694.27
#2012-08-27| 694.49
#2012-08-28| 693.17
#2012-08-29| 694.21
#2012-08-30| 688.47
#2012-08-31| 692.07
#2012-09-03| .
#2012-09-04| 685.32
#2012-09-05| 687.71
#2012-09-06| 707.32
#2012-09-07| 714.85
#2012-09-10| 708.38
#2012-09-11| 712.06
#2012-09-12| 717.52
#2012-09-13| 724.26
#2012-09-14| 727.35
#2012-09-17| 725.61
#2012-09-18| 729.42
#2012-09-19| 733.59
#2012-09-20| 734.00
#2012-09-21| 735.32
#2012-09-24| 733.10
#2012-09-25| 727.48
#2012-09-26| 724.21
#2012-09-27| 737.66
#2012-09-28| 736.34
#2012-10-01| 742.56
#2012-10-02| 743.24
#2012-10-03| 745.83
#2012-10-04| 747.94
#2012-10-05| 751.77
#2012-10-08| 748.41
#2012-10-09| 738.65
#2012-10-10| 732.42
#2012-10-11| 733.42
#2012-10-12| 732.54
#2012-10-15| 737.58
#2012-10-16| 742.67
#2012-10-17| 749.03
#2012-10-18| 743.54
#2012-10-19| 728.52
#2012-10-22| 721.95
#2012-10-23| 707.97
#2012-10-24| 705.78
#2012-10-25| 707.78
#2012-10-26| 705.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 704.94
#2012-11-01| 716.91
#2012-11-02| 713.76
#2012-11-05| 717.65
#2012-11-06| 724.56
#2012-11-07| 710.34
#2012-11-08| 703.32
#2012-11-09| 705.65
#2012-11-12| 705.06
#2012-11-13| 700.78
#2012-11-14| 682.85
#2012-11-15| 683.31
#2012-11-16| 686.56
#2012-11-19| 701.66
#2012-11-20| 701.10
#2012-11-21| 702.88
#2012-11-22| .
#2012-11-23| 713.35
#2012-11-26| 711.56
#2012-11-27| 707.89
#2012-11-28| 716.12
#2012-11-29| 717.24
#2012-11-30| 718.43
#2012-12-03| 708.84
#2012-12-04| 708.90
#2012-12-05| 717.16
#2012-12-06| 719.92
#2012-12-07| 724.50
#2012-12-10| 723.90
#2012-12-11| 727.73
#2012-12-12| 732.09
#2012-12-13| 729.05
#2012-12-14| 728.50
#2012-12-17| 737.60
#2012-12-18| 738.76
#2012-12-19| 726.10
#2012-12-20| 733.22
#2012-12-21| 727.12
#2012-12-24| 725.51
#2012-12-25| 725.51
#2012-12-26| 724.32
#2012-12-27| 722.58
#2012-12-28| 714.30
#2012-12-31| 728.62
#2013-01-01| 728.62
#2013-01-02| 743.61
#2013-01-03| 740.35
#2013-01-04| 745.51
#2013-01-07| 743.50
#2013-01-08| 737.98
#2013-01-09| 743.80
#2013-01-10| 747.94
#2013-01-11| 746.56
#2013-01-14| 747.93
#2013-01-15| 750.55
#2013-01-16| 749.19
#2013-01-17| 756.41
#2013-01-18| 770.11
#2013-01-21| 770.11
#2013-01-22| 770.72
#2013-01-23| 769.75
#2013-01-24| 772.02
#2013-01-25| 777.66
#2013-01-28| 781.16
#2013-01-29| 783.04
#2013-01-30| 775.29
#2013-01-31| 774.78
#2013-02-01| 785.26
#2013-02-04| 776.47
#2013-02-05| 786.44
#2013-02-06| 786.12
#2013-02-07| 786.11
#2013-02-08| 788.49
#2013-02-11| 787.15
#2013-02-12| 791.36
#2013-02-13| 805.72
#2013-02-14| 806.36
#2013-02-15| 806.91
#2013-02-18| 806.91
#2013-02-19| 817.74
#2013-02-20| 807.05
#2013-02-21| 804.88
#2013-02-22| 810.37
#2013-02-25| 793.45
#2013-02-26| 799.92
#2013-02-27| 812.57
#2013-02-28| 811.00
#2013-03-01| 810.01
#2013-03-04| 810.78
#2013-03-05| 820.08
#2013-03-06| 822.20
#2013-03-07| 822.85
#2013-03-08| 829.89
#2013-03-11| 829.02
#2013-03-12| 823.45
#2013-03-13| 826.46
#2013-03-14| 831.84
#2013-03-15| 827.44
#2013-03-18| 821.87
#2013-03-19| 822.18
#2013-03-20| 827.58
#2013-03-21| 822.13
#2013-03-22| 827.07
#2013-03-25| 821.38
#2013-03-26| 822.23
#2013-03-27| 820.70
#2013-03-28| 823.89
#2013-03-29| 823.89
#2013-04-01| 819.81
#2013-04-02| 825.04
#2013-04-03| 813.01
#2013-04-04| 814.90
#2013-04-05| 810.65
#2013-04-08| 816.68
#2013-04-09| 815.52
#2013-04-10| 830.86
#2013-04-11| 832.85
#2013-04-12| 827.36
#2013-04-15| 803.77
#2013-04-16| 814.82
#2013-04-17| 802.46
#2013-04-18| 795.99
#2013-04-19| 787.42
#2013-04-22| 781.98
#2013-04-23| 789.55
#2013-04-24| 800.02
#2013-04-25| 795.48
#2013-04-26| 796.14
#2013-04-29| 799.88
#2013-04-30| 803.17
#2013-05-01| 795.69
#2013-05-02| 803.53
#2013-05-03| 815.39
#2013-05-06| 818.11
#2013-05-07| 823.03
#2013-05-08| 830.99
#2013-05-09| 829.28
#2013-05-10| 832.39
#2013-05-13| 830.90
#2013-05-14| 837.31
#2013-05-15| 844.27
#2013-05-16| 842.83
#2013-05-17| 851.46
#2013-05-20| 855.14
#2013-05-21| 857.01
#2013-05-22| 856.96
#2013-05-23| 851.57
#2013-05-24| 847.95
#2013-05-27| 847.95
#2013-05-28| 853.31
#2013-05-29| 849.70
#2013-05-30| 850.86
#2013-05-31| 840.54
#2013-06-03| 847.97
#2013-06-04| 844.93
#2013-06-05| 831.95
#2013-06-06| 835.57
#2013-06-07| 852.64
#2013-06-10| 850.73
#2013-06-11| 844.07
#2013-06-12| 837.38
#2013-06-13| 848.60
#2013-06-14| 845.36
#2013-06-17| 854.18
#2013-06-18| 868.54
#2013-06-19| 856.67
#2013-06-20| 836.10
#2013-06-21| 839.71
#2013-06-24| 824.50
#2013-06-25| 831.44
#2013-06-26| 840.70
#2013-06-27| 845.41
#2013-06-28| 840.66
#2013-07-01| 847.96
#2013-07-02| 835.16
#2013-07-03| 836.95
#2013-07-04| 836.95
#2013-07-05| 850.69
#2013-07-08| 853.88
#2013-07-09| 864.75
#2013-07-10| 864.50
#2013-07-11| 877.26
#2013-07-12| 874.91
#2013-07-15| 872.09
#2013-07-16| 864.96
#2013-07-17| 868.61
#2013-07-18| 873.24
#2013-07-19| 895.68
#2013-07-22| 897.08
#2013-07-23| 895.44
#2013-07-24| 892.78
#2013-07-25| 893.22
#2013-07-26| 891.94
#2013-07-29| 889.01
#2013-07-30| 890.58
#2013-07-31| 890.31
#2013-08-01| 902.14
#2013-08-02| 900.81
#2013-08-05| 896.69
#2013-08-06| 890.23
#2013-08-07| 890.12
#2013-08-08| 891.63
#2013-08-09| 889.64
#2013-08-12| 890.70
#2013-08-13| 891.72
#2013-08-14| 886.70
#2013-08-15| 877.93
#2013-08-16| 877.73
#2013-08-19| 874.65
#2013-08-20| 873.23
#2013-08-21| 867.52
#2013-08-22| 875.12
#2013-08-23| 876.01
#2013-08-26| 871.52
#2013-08-27| 854.72
#2013-08-28| 855.06
#2013-08-29| 855.59
#2013-08-30| 853.93
#2013-09-02| 853.93
#2013-09-03| 854.61
#2013-09-04| 861.83
#2013-09-05| 863.17
#2013-09-06| 863.41
#2013-09-09| 874.06
#2013-09-10| 888.32
#2013-09-11| 893.93
#2013-09-12| 887.37
#2013-09-13| 887.88
#2013-09-16| 900.24
#2013-09-17| 904.85
#2013-09-18| 917.33
#2013-09-19| 913.16
#2013-09-20| 899.90
#2013-09-23| 902.21
#2013-09-24| 903.07
#2013-09-25| 900.28
#2013-09-26| 902.98
#2013-09-27| 896.24
#2013-09-30| 889.70
#2013-10-01| 896.48
#2013-10-02| 897.42
#2013-10-03| 887.62
#2013-10-04| 890.34
#2013-10-07| 885.63
#2013-10-08| 875.41
#2013-10-09| 873.78
#2013-10-10| 897.33
#2013-10-11| 905.72
#2013-10-14| 905.77
#2013-10-15| 896.28
#2013-10-16| 901.79
#2013-10-17| 916.06
#2013-10-18| 929.51
#2013-10-21| 939.52
#2013-10-22| 942.41
#2013-10-23| 933.98
#2013-10-24| 941.06
#2013-10-25| 944.92
#2013-10-28| 947.44
#2013-10-29| 949.97
#2013-10-30| 950.70
#2013-10-31| 949.65
#2013-11-01| 957.93
#2013-11-04| 957.25
#2013-11-05| 953.29
#2013-11-06| 963.85
#2013-11-07| 951.77
#2013-11-08| 969.37
#2013-11-11| 969.13
#2013-11-12| 969.04
#2013-11-13| 973.35
#2013-11-14| 974.34
#2013-11-15| 978.71
#2013-11-18| 979.30
#2013-11-19| 973.78
#2013-11-20| 969.87
#2013-11-21| 974.85
#2013-11-22| 980.45
#2013-11-25| 974.01
#2013-11-26| 976.88
#2013-11-27| 980.01
#2013-11-28| 980.01
#2013-11-29| 975.51
#2013-12-02| 967.73
#2013-12-03| 961.03
#2013-12-04| 961.24
#2013-12-05| 958.90
#2013-12-06| 975.15
#2013-12-09| 979.16
#2013-12-10| 976.59
#2013-12-11| 960.59
#2013-12-12| 959.89
#2013-12-13| 966.64
#2013-12-16| 975.48
#2013-12-17| 978.83
#2013-12-18| 998.42
#2013-12-19| 999.08
#2013-12-20|1002.71
#2013-12-23|1004.26
#2013-12-24|1010.54
#2013-12-25|1010.54
#2013-12-26|1017.79
#2013-12-27|1019.18
#2013-12-30|1020.03
#2013-12-31|1024.54
#2014-01-01|1024.54
#2014-01-02|1009.60
#2014-01-03|1009.68
#2014-01-06|1003.49
#2014-01-07|1006.19
#2014-01-08|1003.04
#2014-01-09|1003.92
#2014-01-10|1000.00
#2014-01-13| 987.05
#2014-01-14| 999.55
#2014-01-15|1008.68
#2014-01-16|1006.37
#2014-01-17| 993.50
#2014-01-20| .
#2014-01-21| 990.04
#2014-01-22| 984.56
#2014-01-23| 974.72
#2014-01-24| 943.84
#2014-01-27| 946.16
#2014-01-28| 956.05
#2014-01-29| 953.69
#2014-01-30| 959.23
#2014-01-31| 950.31
#2014-02-03| 921.28
#2014-02-04| 929.72
#2014-02-05| 929.28
#2014-02-06| 942.72
#2014-02-07| 956.28
#2014-02-10| 953.03
#2014-02-11| 964.81
#2014-02-12| 966.45
#2014-02-13| 969.27
#2014-02-14| 978.77
#2014-02-17| .
#2014-02-18| 976.27
#2014-02-19| 966.95
#2014-02-20| 968.60
#2014-02-21| 966.37
#2014-02-24| 974.49
#2014-02-25| 976.31
#2014-02-26| 977.53
#2014-02-27| 983.78
#2014-02-28| 983.84
#2014-03-03| 971.13
#2014-03-04| 984.97
#2014-03-05| 991.36
#2014-03-06| 998.36
#2014-03-07| 998.67
#2014-03-10| 993.98
#2014-03-11| 986.63
#2014-03-12| 982.19
#2014-03-13| 967.81
#2014-03-14| 959.64
#2014-03-17| 972.63
#2014-03-18| 979.42
#2014-03-19| 967.00
#2014-03-20| 969.53
#2014-03-21| 973.24
#2014-03-24| 968.87
#2014-03-25| 977.85
#2014-03-26| 969.54
#2014-03-27| 972.32
#2014-03-28| 978.21
#2014-03-31| 987.25
#2014-04-01| 990.24
#2014-04-02| 995.71
#2014-04-03|1000.17
#2014-04-04| 992.11
#2014-04-07| 979.87
#2014-04-08| 979.05
#2014-04-09| 989.52
#2014-04-10| 973.06
#2014-04-11| 962.89
#2014-04-14| 969.73
#2014-04-15| 976.47
#2014-04-16| 989.67
#2014-04-17| 998.20
#2014-04-18| .
#2014-04-21|1001.95
#2014-04-22|1002.64
#2014-04-23| 999.03
#2014-04-24| 998.54
#2014-04-25| 997.37
#2014-04-28|1001.27
#2014-04-29| 999.01
#2014-04-30|1005.21
#2014-05-01|1005.26
#2014-05-02|1001.86
#2014-05-05|1001.13
#2014-05-06| 990.26
#2014-05-07|1002.13
#2014-05-08|1000.49
#2014-05-09|1001.50
#2014-05-12|1016.54
#2014-05-13|1017.47
#2014-05-14|1011.05
#2014-05-15|1003.48
#2014-05-16|1005.49
#2014-05-19|1008.00
#2014-05-20| 996.29
#2014-05-21|1004.51
#2014-05-22|1006.71
#2014-05-23|1009.80
#2014-05-26| .
#2014-05-27|1013.07
#2014-05-28|1014.38
#2014-05-29|1017.98
#2014-05-30|1019.18
#2014-06-02|1021.30
#2014-06-03|1021.66
#2014-06-04|1016.17
#2014-06-05|1025.57
#2014-06-06|1037.17
#2014-06-09|1044.23
#2014-06-10|1042.16
#2014-06-11|1035.54
#2014-06-12|1027.66
#2014-06-13|1030.63
#2014-06-16|1027.32
#2014-06-17|1030.47
#2014-06-18|1032.42
#2014-06-19|1036.32
#2014-06-20|1040.34
#2014-06-23|1034.24
#2014-06-24|1026.31
#2014-06-25|1024.93
#2014-06-26|1022.39
#2014-06-27|1025.95
#2014-06-30|1022.09
#2014-07-01|1029.68
#2014-07-02|1031.78
#2014-07-03|1038.85
#2014-07-04| .
#2014-07-07|1033.52
#2014-07-08|1024.48
#2014-07-09|1024.93
#2014-07-10|1020.61
#2014-07-11|1028.96
#2014-07-14|1034.98
#2014-07-15|1033.42
#2014-07-16|1042.93
#2014-07-17|1023.65
#2014-07-18|1027.96
#2014-07-21|1018.04
#2014-07-22|1018.29
#2014-07-23|1014.61
#2014-07-24|1017.22
#2014-07-25|1013.47
#2014-07-28|1007.87
#2014-07-29| 993.91
#2014-07-30| 997.19
#2014-07-31| 978.26
#2014-08-01| 979.61
#2014-08-04| 980.73
#2014-08-05| 973.34
#2014-08-06| 980.30
#2014-08-07| 980.83
#2014-08-08| 990.36
#2014-08-11| 993.14
#2014-08-12| 988.94
#2014-08-13| 996.57
#2014-08-14| 999.34
#2014-08-15| 994.53
#2014-08-18|1009.04
#2014-08-19|1009.46
#2014-08-20|1018.29
#2014-08-21|1020.51
#2014-08-22|1013.73
#2014-08-25|1016.47
#2014-08-26|1012.74
#2014-08-27|1013.56
#2014-08-28|1010.71
#2014-08-29|1011.39
#2014-09-01| .
#2014-09-02|1011.48
#2014-09-03|1012.95
#2014-09-04|1011.84
#2014-09-05|1016.91
#2014-09-08|1016.43
#2014-09-09|1009.88
#2014-09-10|1010.54
#2014-09-11|1013.04
#2014-09-12|1007.61
#2014-09-15|1008.89
#2014-09-16|1014.95
#2014-09-17|1015.89
#2014-09-18|1020.99
#2014-09-19|1021.89
#2014-09-22|1011.39
#2014-09-23|1005.08
#2014-09-24|1005.78
#2014-09-25| 989.70
#2014-09-26| 993.73
#2014-09-29| 989.66
#2014-09-30| 989.56
#2014-10-01| 972.66
#2014-10-02| 969.67
#2014-10-03| 980.29
#2014-10-06| 977.65
#2014-10-07| 959.20
#2014-10-08| 978.23
#2014-10-09| 956.99
#2014-10-10| 936.82
#2014-10-13| 923.67
#2014-10-14| 929.81
#2014-10-15| 932.49
#2014-10-16| 939.97
#2014-10-17| 961.43
#2014-10-20| 966.58
#2014-10-21| 989.18
#2014-10-22| 975.33
#2014-10-23| 994.43
#2014-10-24|1005.03
#2014-10-27| 999.92
#2014-10-28|1016.45
#2014-10-29|1011.74
#2014-10-30|1015.71
#2014-10-31|1025.45
#2014-11-03|1021.21
#2014-11-04|1023.33
#2014-11-05|1030.58
#2014-11-06|1042.23
#2014-11-07|1044.68
#2014-11-10|1048.75
#2014-11-11|1044.70
#2014-11-12|1048.75
#2014-11-13|1046.08
#2014-11-14|1045.92
#2014-11-17|1049.11
#2014-11-18|1059.85
#2014-11-19|1056.22
#2014-11-20|1056.67
#2014-11-21|1064.41
#2014-11-24|1065.60
#2014-11-25|1062.62
#2014-11-26|1063.06
#2014-11-27| .
#2014-11-28|1057.60
#2014-12-01|1042.99
#2014-12-02|1050.24
#2014-12-03|1065.60
#2014-12-04|1059.12
#2014-12-05|1058.85
#2014-12-08|1047.88
#2014-12-09|1047.42
#2014-12-10|1032.81
#2014-12-11|1038.13
#2014-12-12|1019.53
#2014-12-15|1012.97
#2014-12-16|1014.13
#2014-12-17|1025.06
#2014-12-18|1052.88
#2014-12-19|1064.69
#2014-12-22|1069.90
#2014-12-23|1074.57
#2014-12-24|1073.34
#2014-12-25| .
#2014-12-26|1071.49
#2014-12-29|1070.96
#2014-12-30|1064.66
#2014-12-31|1053.31
#2015-01-01| .
#2015-01-02|1049.63
#2015-01-05|1029.10
#2015-01-06|1014.72
#2015-01-07|1018.44
#2015-01-08|1037.16
#2015-01-09|1023.74
#2015-01-12|1020.11
#2015-01-13|1018.35
#2015-01-14|1012.55
#2015-01-15|1003.88
#2015-01-16|1009.99
#2015-01-19| .
#2015-01-20|1015.79
#2015-01-21|1022.27
#2015-01-22|1035.29
#2015-01-23|1036.45
#2015-01-26|1040.64
#2015-01-27|1032.34
#2015-01-28|1017.75
#2015-01-29|1027.44
#2015-01-30|1013.17
#2015-02-02|1027.61
#2015-02-03|1043.53
#2015-02-04|1034.84
#2015-02-05|1050.14
#2015-02-06|1048.18
#2015-02-09|1047.91
#2015-02-10|1057.41
#2015-02-11|1057.65
#2015-02-12|1067.62
#2015-02-13|1076.03
#2015-02-16| .
#2015-02-17|1076.49
#2015-02-18|1082.41
#2015-02-19|1079.47
#2015-02-20|1086.46
#2015-02-23|1083.47
#2015-02-24|1087.84
#2015-02-25|1096.13
#2015-02-26|1097.05
#2015-02-27|1093.93
#2015-03-02|1101.71
#2015-03-03|1091.33
#2015-03-04|1082.12
#2015-03-05|1084.39
#2015-03-06|1067.83
#2015-03-09|1077.18
#2015-03-10|1057.09
#2015-03-11|1055.02
#2015-03-12|1068.17
#2015-03-13|1056.39
#2015-03-16|1073.64
#2015-03-17|1067.33
#2015-03-18|1082.10
#2015-03-19|1072.26
#2015-03-20|1079.31
#2015-03-23|1077.09
#2015-03-24|1072.51
#2015-03-25|1053.89
#2015-03-26|1052.00
#2015-03-27|1056.28
#2015-03-30|1070.59
#2015-03-31|1061.64
#2015-04-01|1056.11
#2015-04-02|1058.86
#2015-04-03| .
#2015-04-06|1071.54
#2015-04-07|1067.80
#2015-04-08|1068.44
#2015-04-09|1083.00
#2015-04-10|1132.37
#2015-04-13|1113.22
#2015-04-14|1115.10
#2015-04-15|1112.50
#2015-04-16|1108.04
#2015-04-17|1096.91
#2015-04-20|1099.39
#2015-04-21|1088.13
#2015-04-22|1096.42
#2015-04-23|1091.23
#2015-04-24|1087.54
#2015-04-27|1088.03
#2015-04-28|1091.89
#2015-04-29|1087.02
#2015-04-30|1083.79
#2015-05-01|1096.15
#2015-05-04|1098.18
#2015-05-05|1087.48
#2015-05-06|1084.48
#2015-05-07|1090.63
#2015-05-08|1102.57
#2015-05-11|1094.94
#2015-05-12|1097.74
#2015-05-13|1109.01
#2015-05-14|1120.34
#2015-05-15|1116.37
#2015-05-18|1118.97
#2015-05-19|1117.71
#2015-05-20|1123.05
#2015-05-21|1125.57
#2015-05-22|1121.91
#2015-05-25| .
#2015-05-26|1112.74
#2015-05-27|1118.82
#2015-05-28|1119.82
#2015-05-29|1105.34
#2015-06-01|1106.24
#2015-06-02|1108.19
#2015-06-03|1115.05
#2015-06-04|1102.74
#2015-06-05|1102.50
#2015-06-08|1098.95
#2015-06-09|1101.58
#2015-06-10|1113.81
#2015-06-11|1113.84
#2015-06-12|1105.90
#2015-06-15|1096.41
#2015-06-16|1098.39
#2015-06-17|1100.40
#2015-06-18|1112.88
#2015-06-19|1109.13
#2015-06-22|1113.74
#2015-06-23|1114.65
#2015-06-24|1104.16
#2015-06-25|1095.81
#2015-06-26|1098.64
#2015-06-29|1079.66
#2015-06-30|1080.18
#2015-07-01|1087.15
#2015-07-02|1088.35
#2015-07-03| .
#2015-07-06|1077.49
#2015-07-07|1083.60
#2015-07-08|1061.81
#2015-07-09|1065.59
#2015-07-10|1075.94
#2015-07-13|1086.51
#2015-07-14|1092.19
#2015-07-15|1090.85
#2015-07-16|1098.34
#2015-07-17|1102.34
#2015-07-20|1101.89
#2015-07-21|1089.95
#2015-07-22|1085.01
#2015-07-23|1070.20
#2015-07-24|1054.51
#2015-07-27|1053.39
#2015-07-28|1065.88
#2015-07-29|1076.22
#2015-07-30|1076.27
#2015-07-31|1073.97
#2015-08-03|1066.01
#2015-08-04|1066.29
#2015-08-05|1074.65
#2015-08-06|1070.60
#2015-08-07|1065.40
#2015-08-10|1083.48
#2015-08-11|1064.58
#2015-08-12|1066.22
#2015-08-13|1064.40
#2015-08-14|1074.13
#2015-08-17|1079.01
#2015-08-18|1075.03
#2015-08-19|1061.81
#2015-08-20|1040.54
#2015-08-21|1016.99
#2015-08-24| 984.95
#2015-08-25| 967.17
#2015-08-26| 999.21
#2015-08-27|1028.62
#2015-08-28|1032.47
#2015-08-31|1021.16
#2015-09-01| 988.19
#2015-09-02|1009.80
#2015-09-03|1011.13
#2015-09-04| 993.62
#2015-09-07| .
#2015-09-08|1026.56
#2015-09-09|1012.14
#2015-09-10|1014.50
#2015-09-11|1020.60
#2015-09-14|1014.36
#2015-09-15|1033.58
#2015-09-16|1049.12
#2015-09-17|1035.90
#2015-09-18|1012.24
#2015-09-21|1018.47
#2015-09-22|1009.55
#2015-09-23|1004.92
#2015-09-24| 996.68
#2015-09-25| 998.44
#2015-09-28| 975.39
#2015-09-29| 985.70
#2015-09-30|1005.22
#2015-10-01|1004.58
#2015-10-02|1019.75
#2015-10-05|1054.62
#2015-10-06|1059.59
#2015-10-07|1076.44
#2015-10-08|1089.57
#2015-10-09|1092.73
#2015-10-12|1093.93
#2015-10-13|1084.06
#2015-10-14|1074.58
#2015-10-15|1084.51
#2015-10-16|1097.05
#2015-10-19|1095.91
#2015-10-20|1097.50
#2015-10-21|1096.77
#2015-10-22|1130.88
#2015-10-23|1130.09
#2015-10-26|1129.50
#2015-10-27|1124.53
#2015-10-28|1130.17
#2015-10-29|1128.59
#2015-10-30|1123.49
#2015-11-02|1141.27
#2015-11-03|1139.86
#2015-11-04|1138.31
#2015-11-05|1140.25
#2015-11-06|1146.91
#2015-11-09|1136.14
#2015-11-10|1141.42
#2015-11-11|1153.94
#2015-11-12|1132.16
#2015-11-13|1132.80
#2015-11-16|1142.69
#2015-11-17|1139.74
#2015-11-18|1153.38
#2015-11-19|1152.58
#2015-11-20|1162.59
#2015-11-23|1159.18
#2015-11-24|1158.48
#2015-11-25|1153.61
#2015-11-26| .
#2015-11-27|1155.35
#2015-11-30|1146.18
#2015-12-01|1151.89
#2015-12-02|1141.08
#2015-12-03|1136.70
#2015-12-04|1156.03
#2015-12-07|1148.98
#2015-12-08|1138.12
#2015-12-09|1139.41
#2015-12-10|1144.06
#2015-12-11|1124.64
#2015-12-14|1126.66
#2015-12-15|1116.57
#2015-12-16|1142.86
#2015-12-17|1127.53
#2015-12-18|1116.67
#2015-12-21|1123.64
#2015-12-22|1131.45
#2015-12-23|1148.98
#2015-12-24|1146.35
#2015-12-25| .
#2015-12-28|1146.64
#2015-12-29|1159.00
#2015-12-30|1150.89
#2015-12-31|1147.72
#2016-01-01| .
#2016-01-04|1131.34
#2016-01-05|1133.53
#2016-01-06|1115.62
#2016-01-07|1078.43
#2016-01-08|1064.87
#2016-01-11|1065.63
#2016-01-12|1068.82
#2016-01-13|1050.43
#2016-01-14|1071.91
#2016-01-15|1052.37
#2016-01-18| .
#2016-01-19|1051.40
#2016-01-20|1037.66
#2016-01-21|1048.54
#2016-01-22|1051.28
#2016-01-25|1034.22
#2016-01-26|1054.01
#2016-01-27|1046.71
#2016-01-28|1054.20
#2016-01-29|1089.28
#2016-02-01|1076.95
#2016-02-02|1060.81
#2016-02-03|1080.69
#2016-02-04|1097.58
#2016-02-05|1082.17
#2016-02-08|1072.22
#2016-02-09|1079.27
#2016-02-10|1076.86
#2016-02-11|1053.39
#2016-02-12|1078.21
#2016-02-15| .
#2016-02-16|1096.22
#2016-02-17|1111.01
#2016-02-18|1106.17
#2016-02-19|1104.32
#2016-02-22|1114.82
#2016-02-23|1105.93
#2016-02-24|1103.96
#2016-02-25|1117.14
#2016-02-26|1119.80
#2016-02-29|1110.97
#2016-03-01|1138.97
#2016-03-02|1146.31
#2016-03-03|1151.42
#2016-03-04|1155.81
#2016-03-07|1152.86
#2016-03-08|1144.20
#2016-03-09|1147.09
#2016-03-10|1145.11
#2016-03-11|1160.92
#2016-03-14|1160.03
#2016-03-15|1160.41
#2016-03-16|1162.25
#2016-03-17|1187.97
#2016-03-18|1191.76
#2016-03-21|1195.08
#2016-03-22|1196.08
#2016-03-23|1191.63
#2016-03-24|1190.22
#2016-03-25| .
#2016-03-28|1199.69
#2016-03-29|1199.99
#2016-03-30|1208.76
#2016-03-31|1207.75
#2016-04-01|1215.50
#2016-04-04|1196.26
#2016-04-05|1185.64
#2016-04-06|1189.21
#2016-04-07|1180.87
#2016-04-08|1184.88
#2016-04-11|1183.31
#2016-04-12|1191.29
#2016-04-13|1201.48
#2016-04-14|1200.11
#2016-04-15|1203.09
#2016-04-18|1207.33
#2016-04-19|1211.16
#2016-04-20|1209.25
#2016-04-21|1205.40
#2016-04-22|1204.76
#2016-04-25|1198.97
#2016-04-26|1205.03
#2016-04-27|1211.69
#2016-04-28|1203.89
#2016-04-29|1200.22
#2016-05-02|1206.61
#2016-05-03|1197.76
#2016-05-04|1180.74
#2016-05-05|1179.90
#2016-05-06|1187.42
#2016-05-09|1181.80
#2016-05-10|1201.55
#2016-05-11|1196.55
#2016-05-12|1193.99
#2016-05-13|1178.96
#2016-05-16|1192.86
#2016-05-17|1181.72
#2016-05-18|1176.12
#2016-05-19|1167.33
#2016-05-20|1174.56
#2016-05-23|1173.92
#2016-05-24|1188.85
#2016-05-25|1197.41
#2016-05-26|1193.43
#2016-05-27|1196.52
#2016-05-30| .
#2016-05-31|1196.27
#2016-06-01|1195.82
#2016-06-02|1195.86
#2016-06-03|1193.93
#2016-06-06|1202.18
#2016-06-07|1204.14
#2016-06-08|1210.51
#2016-06-09|1208.94
#2016-06-10|1198.85
#2016-06-13|1185.94
#2016-06-14|1198.00
#2016-06-15|1200.62
#2016-06-16|1208.74
#2016-06-17|1206.72
#2016-06-20|1219.16
#2016-06-21|1221.16
#2016-06-22|1217.59
#2016-06-23|1233.82
#2016-06-24|1182.76
#2016-06-27|1160.43
#2016-06-28|1182.79
#2016-06-29|1201.71
#2016-06-30|1230.56
#2016-07-01|1233.95
#2016-07-04| .
#2016-07-05|1229.61
#2016-07-06|1239.27
#2016-07-07|1240.07
#2016-07-08|1258.90
#2016-07-11|1260.31
#2016-07-12|1266.29
#2016-07-13|1268.94
#2016-07-14|1276.12
#2016-07-15|1282.75
#2016-07-18|1282.02
#2016-07-19|1281.87
#2016-07-20|1282.69
#2016-07-21|1275.22
#2016-07-22|1262.68
#2016-07-25|1254.04
#2016-07-26|1252.51
#2016-07-27|1247.53
#2016-07-28|1246.01
#2016-07-29|1244.49
#2016-08-01|1243.65
#2016-08-02|1239.03
#2016-08-03|1242.83
#2016-08-04|1249.16
#2016-08-05|1255.23
#2016-08-08|1255.11
#2016-08-09|1255.55
#2016-08-10|1257.30
#2016-08-11|1263.11
#2016-08-12|1259.31
#2016-08-15|1261.75
#2016-08-16|1257.39
#2016-08-17|1261.92
#2016-08-18|1263.67
#2016-08-19|1261.86
#2016-08-22|1262.74
#2016-08-23|1263.72
#2016-08-24|1260.63
#2016-08-25|1263.52
#2016-08-26|1263.86
#2016-08-29|1270.02
#2016-08-30|1268.57
#2016-08-31|1263.90
#2016-09-01|1264.80
#2016-09-02|1269.62
#2016-09-05| .
#2016-09-06|1261.57
#2016-09-07|1259.18
#2016-09-08|1256.11
#2016-09-09|1222.08
#2016-09-12|1238.49
#2016-09-13|1216.79
#2016-09-14|1215.88
#2016-09-15|1225.77
#2016-09-16|1219.84
#2016-09-19|1219.50
#2016-09-20|1224.36
#2016-09-21|1235.13
#2016-09-22|1241.68
#2016-09-23|1233.56
#2016-09-26|1223.02
#2016-09-27|1232.18
#2016-09-28|1238.44
#2016-09-29|1225.08
#2016-09-30|1233.00
#2016-10-03|1230.08
#2016-10-04|1218.16
#2016-10-05|1221.57
#2016-10-06|1218.76
#2016-10-07|1198.73
#2016-10-10|1195.08
#2016-10-11|1187.68
#2016-10-12|1192.52
#2016-10-13|1189.01
#2016-10-14|1194.54
#2016-10-17|1192.45
#2016-10-18|1195.45
#2016-10-19|1200.16
#2016-10-20|1200.22
#2016-10-21|1199.22
#2016-10-24|1200.98
#2016-10-25|1186.11
#2016-10-26|1190.82
#2016-10-27|1183.53
#2016-10-28|1195.08
#2016-10-31|1194.55
#2016-11-01|1182.34
#2016-11-02|1175.42
#2016-11-03|1172.16
#2016-11-04|1175.49
#2016-11-07|1205.46
#2016-11-08|1211.09
#2016-11-09|1223.54
#2016-11-10|1245.38
#2016-11-11|1251.78
#2016-11-14|1245.41
#2016-11-15|1251.76
#2016-11-16|1248.99
#2016-11-17|1251.44
#2016-11-18|1246.10
#2016-11-21|1250.32
#2016-11-22|1256.39
#2016-11-23|1264.29
#2016-11-24| .
#2016-11-25|1269.12
#2016-11-28|1261.81
#2016-11-29|1258.89
#2016-11-30|1251.05
#2016-12-01|1261.90
#2016-12-02|1259.87
#2016-12-05|1255.64
#2016-12-06|1258.81
#2016-12-07|1279.12
#2016-12-08|1277.76
#2016-12-09|1287.36
#2016-12-12|1290.32
#2016-12-13|1289.26
#2016-12-14|1276.65
#2016-12-15|1273.95
#2016-12-16|1284.25
#2016-12-19|1288.72
#2016-12-20|1296.30
#2016-12-21|1291.89
#2016-12-22|1289.10
#2016-12-23|1291.00
#2016-12-26| .
#2016-12-27|1292.51
#2016-12-28|1282.12
#2016-12-29|1282.65
#2016-12-30|1278.51
#2017-01-02| .
#2017-01-03|1284.63
#2017-01-04|1288.40
#2017-01-05|1284.19
#2017-01-06|1290.86
#2017-01-09|1283.52
#2017-01-10|1283.25
#2017-01-11|1290.24
#2017-01-12|1286.86
#2017-01-13|1288.16
#2017-01-16| .
#2017-01-17|1282.35
#2017-01-18|1285.94
#2017-01-19|1283.00
#2017-01-20|1270.50
#2017-01-23|1256.83
#2017-01-24|1263.84
#2017-01-25|1276.61
#2017-01-26|1274.56
#2017-01-27|1270.07
#2017-01-30|1264.81
#2017-01-31|1262.76
#2017-02-01|1263.08
#2017-02-02|1260.87
#2017-02-03|1264.64
#2017-02-06|1262.01
#2017-02-07|1261.49
#2017-02-08|1261.64
#2017-02-09|1267.26
#2017-02-10|1273.08
#2017-02-13|1285.66
#2017-02-14|1290.84
#2017-02-15|1296.01
#2017-02-16|1299.47
#2017-02-17|1296.57
#2017-02-20| .
#2017-02-21|1302.75
#2017-02-22|1303.42
#2017-02-23|1302.00
#2017-02-24|1306.38
#2017-02-27|1301.76
#2017-02-28|1296.28
#2017-03-01|1317.94
#2017-03-02|1313.15
#2017-03-03|1311.61
#2017-03-06|1305.43
#2017-03-07|1301.16
#2017-03-08|1302.71
#2017-03-09|1300.81
#2017-03-10|1317.18
#2017-03-13|1310.15
#2017-03-14|1299.39
#2017-03-15|1311.21
#2017-03-16|1306.78
#2017-03-17|1313.32
#2017-03-20|1311.39
#2017-03-21|1297.38
#2017-03-22|1301.05
#2017-03-23|1303.32
#2017-03-24|1301.21
#2017-03-27|1293.16
#2017-03-28|1300.72
#2017-03-29|1301.25
#2017-03-30|1306.44
#2017-03-31|1305.04
#2017-04-03|1303.52
#2017-04-04|1305.02
#2017-04-05|1303.07
#2017-04-06|1303.78
#2017-04-07|1304.70
#2017-04-10|1306.58
#2017-04-11|1307.94
#2017-04-12|1296.50
#2017-04-13|1288.57
#2017-04-14| .
#2017-04-17|1297.69
#2017-04-18|1300.80
#2017-04-19|1303.08
#2017-04-20|1308.89
#2017-04-21|1300.29
#2017-04-24|1313.19
#2017-04-25|1316.80
#2017-04-26|1314.27
#2017-04-27|1312.12
#2017-04-28|1310.42
#2017-05-01|1307.44
#2017-05-02|1311.74
#2017-05-03|1317.27
#2017-05-04|1323.32
#2017-05-05|1325.60
#2017-05-08|1320.69
#2017-05-09|1315.94
#2017-05-10|1312.31
#2017-05-11|1314.43
#2017-05-12|1301.46
#2017-05-15|1303.77
#2017-05-16|1301.77
#2017-05-17|1279.97
#2017-05-18|1280.58
#2017-05-19|1296.90
#2017-05-22|1304.72
#2017-05-23|1307.06
#2017-05-24|1301.74
#2017-05-25|1302.68
#2017-05-26|1303.05
#2017-05-29| .
#2017-05-30|1303.93
#2017-05-31|1305.26
#2017-06-01|1316.59
#2017-06-02|1323.75
#2017-06-05|1320.98
#2017-06-06|1315.26
#2017-06-07|1308.48
#2017-06-08|1308.62
#2017-06-09|1317.59
#2017-06-12|1334.15
#2017-06-13|1332.12
#2017-06-14|1335.33
#2017-06-15|1345.69
#2017-06-16|1351.80
#2017-06-19|1354.74
#2017-06-20|1339.94
#2017-06-21|1330.32
#2017-06-22|1323.70
#2017-06-23|1327.09
#2017-06-26|1327.94
#2017-06-27|1313.21
#2017-06-28|1317.43
#2017-06-29|1306.61
#2017-06-30|1311.51
#2017-07-03|1323.29
#2017-07-04| .
#2017-07-05|1321.72
#2017-07-06|1298.10
#2017-07-07|1301.19
#2017-07-10|1303.49
#2017-07-11|1306.92
#2017-07-12|1315.39
#2017-07-13|1320.73
#2017-07-14|1323.83
#2017-07-17|1324.21
#2017-07-18|1323.70
#2017-07-19|1329.08
#2017-07-20|1317.78
#2017-07-21|1303.47
#2017-07-24|1294.94
#2017-07-25|1281.51
#2017-07-26|1283.39
#2017-07-27|1284.28
#2017-07-28|1278.22
#2017-07-31|1280.48
#2017-08-01|1277.75
#2017-08-02|1285.80
#2017-08-03|1292.27
#2017-08-04|1294.30
#2017-08-07|1290.10
#2017-08-08|1284.69
#2017-08-09|1286.41
#2017-08-10|1270.06
#2017-08-11|1268.37
#2017-08-14|1279.94
#2017-08-15|1273.81
#2017-08-16|1279.12
#2017-08-17|1261.57
#2017-08-18|1253.46
#2017-08-21|1252.16
#2017-08-22|1262.36
#2017-08-23|1252.86
#2017-08-24|1249.80
#2017-08-25|1255.01
#2017-08-28|1254.08
#2017-08-29|1254.91
#2017-08-30|1257.16
#2017-08-31|1266.55
#2017-09-01|1276.43
#2017-09-04| .
#2017-09-05|1261.63
#2017-09-06|1266.34
#2017-09-07|1257.11
#2017-09-08|1260.07
#2017-09-11|1270.33
#2017-09-12|1275.17
#2017-09-13|1277.19
#2017-09-14|1283.36
#2017-09-15|1287.15
#2017-09-18|1297.77
#2017-09-19|1290.56
#2017-09-20|1292.20
#2017-09-21|1303.04
#2017-09-22|1306.51
#2017-09-25|1306.90
#2017-09-26|1302.03
#2017-09-27|1290.34
#2017-09-28|1289.63
#2017-09-29|1292.17
#2017-10-02|1307.65
#2017-10-03|1315.07
#2017-10-04|1313.28
#2017-10-05|1314.66
#2017-10-06|1314.05
#2017-10-09|1297.21
#2017-10-10|1296.71
#2017-10-11|1290.34
#2017-10-12|1292.93
#2017-10-13|1292.03
#2017-10-16|1300.42
#2017-10-17|1293.36
#2017-10-18|1293.82
#2017-10-19|1308.11
#2017-10-20|1322.17
#2017-10-23|1295.90
#2017-10-24|1307.09
#2017-10-25|1302.10
#2017-10-26|1295.90
#2017-10-27|1290.00
#2017-10-30|1272.91
#2017-10-31|1269.32
#2017-11-01|1270.45
#2017-11-02|1271.11
#2017-11-03|1273.33
#2017-11-06|1269.39
#2017-11-07|1273.03
#2017-11-08|1271.29
#2017-11-09|1261.84
#2017-11-10|1268.48
#2017-11-13|1247.88
#2017-11-14|1228.85
#2017-11-15|1228.37
#2017-11-16|1237.15
#2017-11-17|1234.44
#2017-11-20|1234.97
#2017-11-21|1239.49
#2017-11-22|1241.60
#2017-11-23| .
#2017-11-24|1243.24
#2017-11-27|1247.30
#2017-11-28|1260.93
#2017-11-29|1266.33
#2017-11-30|1278.66
#2017-12-01|1265.24
#2017-12-04|1262.76
#2017-12-05|1254.69
#2017-12-06|1253.65
#2017-12-07|1260.14
#2017-12-08|1258.55
#2017-12-11|1257.57
#2017-12-12|1258.65
#2017-12-13|1263.28
#2017-12-14|1249.75
#2017-12-15|1259.46
#2017-12-18|1261.81
#2017-12-19|1257.53
#2017-12-20|1254.91
#2017-12-21|1251.23
#2017-12-22|1250.40
#2017-12-25| .
#2017-12-26|1250.64
#2017-12-27|1251.33
#2017-12-28|1252.49
#2017-12-29|1252.09
#2018-01-01| .
#2018-01-02|1264.57
#2018-01-03|1270.77
#2018-01-04|1285.75
#2018-01-05|1291.72
#2018-01-08|1287.71
#2018-01-09|1299.31
#2018-01-10|1305.21
#2018-01-11|1314.17
#2018-01-12|1315.79
#2018-01-15| .
#2018-01-16|1302.48
#2018-01-17|1294.14
#2018-01-18|1279.77
#2018-01-19|1278.47
#2018-01-22|1273.27
#2018-01-23|1287.10
#2018-01-24|1283.37
#2018-01-25|1289.87
#2018-01-26|1304.64
#2018-01-29|1294.87
#2018-01-30|1275.71
#2018-01-31|1277.38
#2018-02-01|1272.78
#2018-02-02|1253.72
#2018-02-05|1194.98
#2018-02-06|1209.20
#2018-02-07|1204.92
#2018-02-08|1156.08
#2018-02-09|1175.97
#2018-02-12|1186.28
#2018-02-13|1184.43
#2018-02-14|1196.44
#2018-02-15|1208.88
#2018-02-16|1217.42
#2018-02-19| .
#2018-02-20|1206.32
#2018-02-21|1198.29
#2018-02-22|1206.03
#2018-02-23|1213.11
#2018-02-26|1230.71
#2018-02-27|1215.53
#2018-02-28|1192.34
#2018-03-01|1173.95
#2018-03-02|1176.37
#2018-03-05|1188.69
#2018-03-06|1198.83
#2018-03-07|1204.50
#2018-03-08|1209.12
#2018-03-09|1236.95
#2018-03-12|1231.11
#2018-03-13|1214.65
#2018-03-14|1201.85
#2018-03-15|1206.55
#2018-03-16|1209.45
#2018-03-19|1191.57
#2018-03-20|1185.36
#2018-03-21|1192.92
#2018-03-22|1152.57
#2018-03-23|1125.04
#2018-03-26|1145.40
#2018-03-27|1140.76
#2018-03-28|1141.74
#2018-03-29|1149.61
#2018-03-30| .
#2018-04-02|1121.80
#2018-04-03|1135.65
#2018-04-04|1144.07
#2018-04-05|1152.99
#2018-04-06|1120.47
#2018-04-09|1118.86
#2018-04-10|1141.28
#2018-04-11|1131.71
#2018-04-12|1143.98
#2018-04-13|1148.45
#2018-04-16|1152.36
#2018-04-17|1171.01
#2018-04-18|1172.19
#2018-04-19|1172.72
#2018-04-20|1183.96
#2018-04-23|1176.11
#2018-04-24|1148.39
#2018-04-25|1138.41
#2018-04-26|1141.00
#2018-04-27|1138.84
#2018-04-30|1122.67
#2018-05-01|1123.62
#2018-05-02|1117.34
#2018-05-03|1113.86
#2018-05-04|1128.07
#2018-05-07|1127.88
#2018-05-08|1132.54
#2018-05-09|1146.89
#2018-05-10|1155.91
#2018-05-11|1155.76
#2018-05-14|1159.73
#2018-05-15|1150.86
#2018-05-16|1157.94
#2018-05-17|1161.03
#2018-05-18|1162.95
#2018-05-21|1178.24
#2018-05-22|1173.34
#2018-05-23|1154.86
#2018-05-24|1162.72
#2018-05-25|1160.59
#2018-05-28| .
#2018-05-29|1137.08
#2018-05-30|1147.19
#2018-05-31|1132.11
#2018-06-01|1143.10
#2018-06-04|1140.74
#2018-06-05|1144.60
#2018-06-06|1149.20
#2018-06-07|1156.64
#2018-06-08|1161.86
#2018-06-11|1162.60
#2018-06-12|1162.71
#2018-06-13|1156.19
#2018-06-14|1149.70
#2018-06-15|1144.87
#2018-06-18|1139.69
#2018-06-19|1118.40
#2018-06-20|1113.61
#2018-06-21|1097.24
#2018-06-22|1105.81
#2018-06-25|1098.54
#2018-06-26|1115.74
#2018-06-27|1112.88
#2018-06-28|1111.95
#2018-06-29|1112.10
#2018-07-02|1107.17
#2018-07-03|1109.10
#2018-07-04| .
#2018-07-05|1113.74
#2018-07-06|1123.76
#2018-07-09|1136.12
#2018-07-10|1144.22
#2018-07-11|1125.75
#2018-07-12|1135.73
#2018-07-13|1136.05
#2018-07-16|1129.89
#2018-07-17|1134.85
#2018-07-18|1137.95
#2018-07-19|1141.85
#2018-07-20|1135.89
#2018-07-23|1129.93
#2018-07-24|1139.40
#2018-07-25|1150.83
#2018-07-26|1161.05
#2018-07-27|1158.38
#2018-07-30|1152.56
#2018-07-31|1181.31
#2018-08-01|1160.59
#2018-08-02|1156.04
#2018-08-03|1160.53
#2018-08-06|1160.25
#2018-08-07|1166.41
#2018-08-08|1158.58
#2018-08-09|1150.67
#2018-08-10|1136.25
#2018-08-13|1123.87
#2018-08-14|1127.84
#2018-08-15|1122.97
#2018-08-16|1131.03
#2018-08-17|1136.72
#2018-08-20|1138.28
#2018-08-21|1149.46
#2018-08-22|1141.35
#2018-08-23|1141.97
#2018-08-24|1146.92
#2018-08-27|1166.19
#2018-08-28|1168.84
#2018-08-29|1177.32
#2018-08-30|1168.89
#2018-08-31|1172.85
#2018-09-03| .
#2018-09-04|1164.17
#2018-09-05|1175.03
#2018-09-06|1179.84
#2018-09-07|1175.15
#2018-09-10|1182.80
#2018-09-11|1177.19
#2018-09-12|1180.33
#2018-09-13|1192.85
#2018-09-14|1194.26
#2018-09-17|1196.43
#2018-09-18|1201.90
#2018-09-19|1207.82
#2018-09-20|1206.40
#2018-09-21|1203.35
#2018-09-24|1185.99
#2018-09-25|1171.08
#2018-09-26|1173.52
#2018-09-27|1172.77
#2018-09-28|1170.35
#2018-10-01|1190.28
#2018-10-02|1197.95
#2018-10-03|1197.87
#2018-10-04|1195.58
#2018-10-05|1200.06
#2018-10-08|1208.26
#2018-10-09|1187.88
#2018-10-10|1152.11
#2018-10-11|1120.71
#2018-10-12|1124.04
#2018-10-15|1118.90
#2018-10-16|1136.90
#2018-10-17|1135.91
#2018-10-18|1122.23
#2018-10-19|1118.30
#2018-10-22|1108.52
#2018-10-23|1093.13
#2018-10-24|1053.30
#2018-10-25|1058.54
#2018-10-26|1044.62
#2018-10-29|1040.15
#2018-10-30|1036.27
#2018-10-31|1044.06
#2018-11-01|1049.28
#2018-11-02|1048.03
#2018-11-05|1052.69
#2018-11-06|1063.55
#2018-11-07|1076.65
#2018-11-08|1079.11
#2018-11-09|1061.57
#2018-11-12|1036.03
#2018-11-13|1047.92
#2018-11-14|1042.51
#2018-11-15|1057.78
#2018-11-16|1063.99
#2018-11-19|1048.82
#2018-11-20|1031.12
#2018-11-21|1037.32
#2018-11-22| .
#2018-11-23|1028.18
#2018-11-26|1035.70
#2018-11-27|1033.74
#2018-11-28|1054.23
#2018-11-29|1060.66
#2018-11-30|1064.19
#2018-12-03|1075.35
#2018-12-04|1034.87
#2018-12-05| .
#2018-12-06|1028.90
#2018-12-07|1002.41
#2018-12-10| 998.65
#2018-12-11| 990.54
#2018-12-12| 997.22
#2018-12-13|1007.48
#2018-12-14| 991.24
#2018-12-17| 977.35
#2018-12-18| 982.54
#2018-12-19| 976.69
#2018-12-20| 957.69
#2018-12-21| 942.56
#2018-12-24| 912.66
#2018-12-25| .
#2018-12-26| 954.86
#2018-12-27| 967.29
#2018-12-28| 966.83
#2018-12-31| 976.48
#2019-01-01| .
#2019-01-02| 982.75
#2019-01-03| 961.83
#2019-01-04| 993.42
#2019-01-07|1005.93
#2019-01-08|1008.86
#2019-01-09|1011.74
#2019-01-10|1030.26
#2019-01-11|1029.21
#2019-01-14|1026.05
#2019-01-15|1021.55
#2019-01-16|1026.57
#2019-01-17|1040.38
#2019-01-18|1054.02
#2019-01-21| .
#2019-01-22|1032.21
#2019-01-23|1033.89
#2019-01-24|1037.19
#2019-01-25|1053.21
#2019-01-28|1039.72
#2019-01-29|1049.14
#2019-01-30|1065.59
#2019-01-31|1092.76
#2019-02-01|1090.48
#2019-02-04|1098.32
#2019-02-05|1110.22
#2019-02-06|1110.06
#2019-02-07|1095.72
#2019-02-08|1093.49
#2019-02-11|1099.67
#2019-02-12|1116.94
#2019-02-13|1132.24
#2019-02-14|1117.05
#2019-02-15|1131.28
#2019-02-18| .
#2019-02-19|1131.83
#2019-02-20|1138.34
#2019-02-21|1132.98
#2019-02-22|1142.26
#2019-02-25|1169.42
#2019-02-26|1171.09
#2019-02-27|1180.65
#2019-02-28|1166.70
#2019-03-01|1170.31
#2019-03-04|1168.70
#2019-03-05|1155.76
#2019-03-06|1137.36
#2019-03-07|1134.14
#2019-03-08|1136.86
#2019-03-11|1159.09
#2019-03-12|1158.12
#2019-03-13|1169.27
#2019-03-14|1174.07
#2019-03-15|1168.98
#2019-03-18|1180.11
#2019-03-19|1182.41
#2019-03-20|1177.06
#2019-03-21|1189.87
#2019-03-22|1161.92
#2019-03-25|1159.01
#2019-03-26|1175.67
#2019-03-27|1170.13
#2019-03-28|1175.82
#2019-03-29|1181.82
#2019-04-01|1199.51
#2019-04-02|1200.48
#2019-04-03|1199.43
#2019-04-04|1201.82
#2019-04-05|1206.18
#2019-04-08|1198.39
#2019-04-09|1183.66
#2019-04-10|1183.12
#2019-04-11|1188.61
#2019-04-12|1196.85
#2019-04-15|1191.35
#2019-04-16|1191.89
#2019-04-17|1185.52
#2019-04-18|1205.89
#2019-04-19| .
#2019-04-22|1204.45
#2019-04-23|1216.15
#2019-04-24|1216.88
#2019-04-25|1175.15
#2019-04-26|1189.06
#2019-04-29|1191.73
#2019-04-30|1202.17
#2019-05-01|1187.51
#2019-05-02|1191.97
#2019-05-03|1208.18
#2019-05-06|1198.48
#2019-05-07|1176.08
#2019-05-08|1176.28
#2019-05-09|1168.94
#2019-05-10|1177.16
#2019-05-13|1151.24
#2019-05-14|1165.54
#2019-05-15|1166.67
#2019-05-16|1166.77
#2019-05-17|1153.83
#2019-05-20|1140.91
#2019-05-21|1150.09
#2019-05-22|1149.24
#2019-05-23|1131.01
#2019-05-24|1131.12
#2019-05-27| .
#2019-05-28|1117.99
#2019-05-29|1112.56
#2019-05-30|1118.57
#2019-05-31|1111.36
#2019-06-03|1120.06
#2019-06-04|1146.66
#2019-06-05|1151.54
#2019-06-06|1158.97
#2019-06-07|1171.02
#2019-06-10|1174.17
#2019-06-11|1176.44
#2019-06-12|1180.31
#2019-06-13|1182.68
#2019-06-14|1175.75
#2019-06-17|1168.36
#2019-06-18|1194.90
#2019-06-19|1195.03
#2019-06-20|1213.03
#2019-06-21|1205.67
#2019-06-24|1197.94
#2019-06-25|1194.77
#2019-06-26|1192.71
#2019-06-27|1199.44
#2019-06-28|1211.62
#2019-07-01|1222.95
#2019-07-02|1220.56
#2019-07-03|1228.76
#2019-07-04| .
#2019-07-05|1217.34
#2019-07-08|1203.14
#2019-07-09|1195.52
#2019-07-10|1190.39
#2019-07-11|1193.59
#2019-07-12|1208.00
#2019-07-15|1200.00
#2019-07-16|1206.96
#2019-07-17|1182.17
#2019-07-18|1194.24
#2019-07-19|1191.98
#2019-07-22|1198.39
#2019-07-23|1221.42
#2019-07-24|1226.72
#2019-07-25|1218.99
#2019-07-26|1212.91
#2019-07-29|1213.62
#2019-07-30|1217.29
#2019-07-31|1202.23
#2019-08-01|1186.04
#2019-08-02|1176.41
#2019-08-05|1140.06
#2019-08-06|1150.01
#2019-08-07|1146.75
#2019-08-08|1161.51
#2019-08-09|1150.05
#2019-08-12|1136.20
#2019-08-13|1159.65
#2019-08-14|1121.96
#2019-08-15|1102.28
#2019-08-16|1136.89
#2019-08-19|1144.21
#2019-08-20|1128.02
#2019-08-21|1126.83
#2019-08-22|1124.51
#2019-08-23|1090.47
#2019-08-26|1096.64
#2019-08-27|1096.37
#2019-08-28|1106.87
#2019-08-29|1128.51
#2019-08-30|1136.74
#2019-09-02| .
#2019-09-03|1122.68
#2019-09-04|1141.10
#2019-09-05|1159.77
#2019-09-06|1162.37
#2019-09-09|1160.48
#2019-09-10|1167.57
#2019-09-11|1182.20
#2019-09-12|1181.58
#2019-09-13|1183.27
#2019-09-16|1173.71
#2019-09-17|1175.79
#2019-09-18|1178.57
#2019-09-19|1176.82
#2019-09-20|1176.57
#2019-09-23|1173.96
#2019-09-24|1159.62
#2019-09-25|1165.47
#2019-09-26|1161.53
#2019-09-27|1162.65
#2019-09-30|1166.86
#2019-10-01|1133.96
#2019-10-02|1108.33
#2019-10-03|1116.12
#2019-10-04|1125.90
#2019-10-07|1116.68
#2019-10-08|1089.56
#2019-10-09|1099.56
#2019-10-10|1110.95
#2019-10-11|1137.15
#2019-10-14|1136.62
#2019-10-15|1144.58
#2019-10-16|1142.66
#2019-10-17|1157.47
#2019-10-18|1155.47
#2019-10-21|1162.10
#2019-10-22|1169.04
#2019-10-23|1177.80
#2019-10-24|1164.02
#2019-10-25|1172.65
#2019-10-28|1182.15
#2019-10-29|1186.66
#2019-10-30|1208.35
#2019-10-31|1191.03
#2019-11-01|1215.58
#2019-11-04|1238.92
#2019-11-05|1238.96
#2019-11-06|1241.07
#2019-11-07|1241.62
#2019-11-08|1249.87
#2019-11-11|1241.02
#2019-11-12|1246.78
#2019-11-13|1243.59
#2019-11-14|1241.64
#2019-11-15|1260.95
#2019-11-18|1251.91
#2019-11-19|1257.73
#2019-11-20|1244.04
#2019-11-21|1244.43
#2019-11-22|1248.01
#2019-11-25|1257.77
#2019-11-26|1260.74
#2019-11-27|1263.84
#2019-11-28|1263.84
#2019-11-29|1258.27
#2019-12-02|1245.52
#2019-12-03|1236.08
#2019-12-04|1238.65
#2019-12-05|1237.68
#2019-12-06|1257.65
#2019-12-09|1251.02
#2019-12-10|1248.22
#2019-12-11|1256.25
#2019-12-12|1272.06
#2019-12-13|1263.14
#2019-12-16|1268.01
#2019-12-17|1265.67
#2019-12-18|1257.81
#2019-12-19|1266.23
#2019-12-20|1276.04
#2019-12-23|1285.08
#2019-12-24|1281.08
#2019-12-25| .
#2019-12-26|1282.61
#2019-12-27|1281.48
#2019-12-30|1276.73
#2019-12-31|1280.79
#2020-01-01| .
#2020-01-02|1308.71
#2020-01-03|1300.28
#2020-01-06|1299.53
#2020-01-07|1297.28
#2020-01-08|1299.52
#2020-01-09|1305.65
#2020-01-10|1299.03
#2020-01-13|1317.25
#2020-01-14|1315.79
#2020-01-15|1311.60
#2020-01-16|1320.86
#2020-01-17|1324.70
#2020-01-20| .
#2020-01-21|1312.04
#2020-01-22|1306.58
#2020-01-23|1312.79
#2020-01-24|1303.35
#2020-01-27|1286.27
#2020-01-28|1287.24
#2020-01-29|1306.22
#2020-01-30|1313.83
#2020-01-31|1274.59
#2020-02-03|1270.55
#2020-02-04|1295.32
#2020-02-05|1317.78
#2020-02-06|1321.36
#2020-02-07|1308.26
#2020-02-10|1314.63
#2020-02-11|1324.02
#2020-02-12|1334.92
#2020-02-13|1322.90
#2020-02-14|1327.80
#2020-02-17| .
#2020-02-18|1319.78
#2020-02-19|1319.36
#2020-02-20|1313.24
#2020-02-21|1307.93
#2020-02-24|1267.54
#2020-02-25|1217.85
#2020-02-26|1210.67
#2020-02-27|1172.20
#2020-02-28|1174.44
#2020-03-02|1211.09
#2020-03-03|1180.04
#2020-03-04|1231.80
#2020-03-05|1176.40
#2020-03-06|1157.49
#2020-03-09|1068.29
#2020-03-10|1123.84
#2020-03-11|1064.64
#2020-03-12| 958.05
#2020-03-13|1040.79
#2020-03-16| 929.05
#2020-03-17| 952.44
#2020-03-18| 902.54
#2020-03-19| 898.45
#2020-03-20| 857.26
#2020-03-23| 806.02
#2020-03-24| 910.26
#2020-03-25| 943.07
#2020-03-26|1001.37
#2020-03-27| 968.71
#2020-03-30| 995.17
#2020-03-31| 992.52
#2020-04-01| 938.99
#2020-04-02| 959.27
#2020-04-03| 932.06
#2020-04-06| 989.58
#2020-04-07| 988.05
#2020-04-08|1027.50
#2020-04-09|1038.65
#2020-04-10|1038.65
#2020-04-13|1016.42
#2020-04-14|1035.26
#2020-04-15|1000.09
#2020-04-16| 990.54
#2020-04-17|1030.13
#2020-04-20|1009.26
#2020-04-21| 989.05
#2020-04-22|1003.96
#2020-04-23|1009.81
#2020-04-24|1017.73
#2020-04-27|1056.00
#2020-04-28|1072.38
#2020-04-29|1082.03
#2020-04-30|1063.24
#2020-05-01|1035.77
#2020-05-04|1025.20
#2020-05-05|1024.25
#2020-05-06|1011.61
#2020-05-07|1015.96
#2020-05-08|1034.70
#2020-05-11|1019.57
#2020-05-12| 987.31
#2020-05-13| 958.12
#2020-05-14| 973.77
#2020-05-15| 971.42
#2020-05-18|1031.42
#2020-05-19|1014.58
#2020-05-20|1030.48
#2020-05-21|1027.46
#2020-05-22|1030.83
#2020-05-25|1030.83
#2020-05-26|1069.94
#2020-05-27|1106.79
#2020-05-28|1095.65
#2020-05-29|1091.08
#2020-06-01|1095.00
#2020-06-02|1111.62
#2020-06-03|1147.20
#2020-06-04|1162.80
#2020-06-05|1194.01
#2020-06-08|1207.41
#2020-06-09|1180.81
#2020-06-10|1156.80
#2020-06-11|1078.15
#2020-06-12|1099.46
#2020-06-15|1113.81
#2020-06-16|1137.85
#2020-06-17|1130.84
#2020-06-18|1129.49
#2020-06-19|1118.51
#2020-06-22|1114.37
#2020-06-23|1116.03
#2020-06-24|1074.61
#2020-06-25|1091.91
#2020-06-26|1076.15
#2020-06-29|1103.07
#2020-06-30|1115.39
#2020-07-01|1110.82
#2020-07-02|1123.63
#2020-07-03| .
#2020-07-06|1139.64
#2020-07-07|1121.58
#2020-07-08|1124.47
#2020-07-09|1104.68
#2020-07-10|1112.35
#2020-07-13|1115.41
#2020-07-14|1145.50
#2020-07-15|1165.19
#2020-07-16|1168.91
#2020-07-17|1176.07
#2020-07-20|1165.51
#2020-07-21|1176.83
#2020-07-22|1180.72
#2020-07-23|1184.25
#2020-07-24|1168.41
#2020-07-27|1181.64
#2020-07-28|1170.06
#2020-07-29|1181.42
#2020-07-30|1154.86
#2020-07-31|1147.81
#2020-08-03|1155.98
#2020-08-04|1155.62
#2020-08-05|1175.06
#2020-08-06|1181.47
#2020-08-07|1194.52
#2020-08-10|1210.71
#2020-08-11|1217.44
#2020-08-12|1227.70
#2020-08-13|1227.03
#2020-08-14|1227.83
#2020-08-17|1221.02
#2020-08-18|1217.52
#2020-08-19|1211.70
#2020-08-20|1204.89
#2020-08-21|1211.10
#2020-08-24|1226.37
#2020-08-25|1234.00
#2020-08-26|1236.39
#2020-08-27|1233.18
#2020-08-28|1247.75
#2020-08-31|1231.40
#2020-09-01|1245.49
#2020-09-02|1272.65
#2020-09-03|1234.62
#2020-09-04|1231.83
#2020-09-07| .
#2020-09-08|1210.42
#2020-09-09|1230.64
#2020-09-10|1220.19
#2020-09-11|1234.62
#2020-09-14|1252.98
#2020-09-15|1250.79
#2020-09-16|1269.71
#2020-09-17|1279.82
#2020-09-18|1261.90
#2020-09-21|1206.14
#2020-09-22|1212.79
#2020-09-23|1188.37
#2020-09-24|1193.22
#2020-09-25|1207.54
#2020-09-28|1226.01
#2020-09-29|1216.91
#2020-09-30|1221.24
#2020-10-01|1212.77
#2020-10-02|1227.08
#2020-10-05|1249.69
#2020-10-06|1237.63
#2020-10-07|1267.55
#2020-10-08|1286.29
#2020-10-09|1297.67
#2020-10-12|1297.42
#2020-10-13|1282.83
#2020-10-14|1290.94
#2020-10-15|1297.30
#2020-10-16|1313.25
#2020-10-19|1295.97
#2020-10-20|1304.37
#2020-10-21|1300.22
#2020-10-22|1317.65
#2020-10-23|1319.24
#2020-10-26|1285.35
#2020-10-27|1260.21
#2020-10-28|1238.36
#2020-10-29|1256.12
#2020-10-30|1255.52
#2020-11-02|1296.57
#2020-11-03|1329.15
#2020-11-04|1310.10
#2020-11-05|1347.88
#2020-11-06|1351.51
#2020-11-09|1386.52
#2020-11-10|1418.80
#2020-11-11|1408.79
#2020-11-12|1391.60
#2020-11-13|1420.47
#2020-11-16|1454.69
#2020-11-17|1448.40
#2020-11-18|1435.26
#2020-11-19|1442.13
#2020-11-20|1440.46
#2020-11-23|1459.67
#2020-11-24|1489.32
#2020-11-25|1480.66
#2020-11-26|1480.66
#2020-11-27|1482.21
#2020-11-30|1460.09
#2020-12-01|1465.19
#2020-12-02|1461.30
#2020-12-03|1457.63
#2020-12-04|1482.06
#2020-12-07|1471.61
#2020-12-08|1483.62
#2020-12-09|1496.35
#2020-12-10|1483.81
#2020-12-11|1484.72
#2020-12-14|1464.83
#2020-12-15|1489.85
#2020-12-16|1479.20
#2020-12-17|1489.72
#2020-12-18|1488.41
#2020-12-21|1487.64
#2020-12-22|1477.19
#2020-12-23|1480.90
#2020-12-24|1483.06
#2020-12-25|1483.06
#2020-12-28|1478.27
#2020-12-29|1473.06
#2020-12-30|1486.51
#2020-12-31|1497.62
#2021-01-01|1497.62
#2021-01-04|1468.51
#2021-01-05|1483.66
#2021-01-06|1527.47
#2021-01-07|1532.53
#2021-01-08|1521.94
#2021-01-11|1525.10
#2021-01-12|1540.92
#2021-01-13|1522.48
#2021-01-14|1521.21
#2021-01-15|1504.91
#2021-01-18|1504.91
#2021-01-19|1514.92
#2021-01-20|1521.92
#2021-01-21|1504.19
#2021-01-22|1492.85
#2021-01-25|1486.90
#2021-01-26|1487.21
#2021-01-27|1472.68
#2021-01-28|1482.79
#2021-01-29|1445.84
#2021-02-01|1447.40
#2021-02-02|1473.16
#2021-02-03|1468.22
#2021-02-04|1477.56
#2021-02-05|1494.42
#2021-02-08|1502.21
#2021-02-09|1490.40
#2021-02-10|1489.94
#2021-02-11|1486.64
#2021-02-12|1500.37
#2021-02-15|1500.37
#2021-02-16|1495.64
#2021-02-17|1489.08
#2021-02-18|1487.83
#2021-02-19|1498.58
#2021-02-22|1503.53
#2021-02-23|1504.42
#2021-02-24|1530.65
#2021-02-25|1506.94
#2021-02-26|1494.32
#2021-03-01|1533.52
#2021-03-02|1533.31
#2021-03-03|1541.41
#2021-03-04|1525.22
#2021-03-05|1553.53
#2021-03-08|1581.35
#2021-03-09|1576.49
#2021-03-10|1586.75
#2021-03-11|1565.73
#2021-03-12|1579.46
#2021-03-15|1603.87
#2021-03-16|1583.37
#2021-03-17|1600.72
#2021-03-18|1602.38
#2021-03-19|1584.66
#2021-03-22|1590.38
#2021-03-23|1567.70
#2021-03-24|1581.30
#2021-03-25|1604.51
#2021-03-26|1631.48
#2021-03-29|1630.51
#2021-03-30|1631.00
#2021-03-31|1615.26
#2021-04-01|1624.98
#2021-04-02|1624.98
#2021-04-05|1644.50
#2021-04-06|1644.47
#2021-04-07|1629.62
#2021-04-08|1633.12
#2021-04-09|1658.23
#2021-04-12|1667.12
#2021-04-13|1657.07
#2021-04-14|1660.93
#2021-04-15|1666.51
#2021-04-16|1684.78
#2021-04-19|1682.87
#2021-04-20|1667.62
#2021-04-21|1695.91
#2021-04-22|1687.49
#2021-04-23|1697.58
#2021-04-26|1687.05
#2021-04-27|1685.07
#2021-04-28|1681.27
#2021-04-29|1693.74
#2021-04-30|1681.83
#2021-05-03|1697.60
#2021-05-04|1709.81
#2021-05-05|1717.30
#2021-05-06|1727.86
#2021-05-07|1735.64
#2021-05-10|1742.22
#2021-05-11|1725.12
#2021-05-12|1679.44
#2021-05-13|1714.58
#2021-05-14|1733.40
#2021-05-17|1730.40
#2021-05-18|1704.68
#2021-05-19|1696.73
#2021-05-20|1701.49
#2021-05-21|1707.52
#2021-05-24|1714.15
#2021-05-25|1704.80
#2021-05-26|1704.84
#2021-05-27|1738.48
#2021-05-28|1732.91
#2021-05-31|1732.91
#2021-06-01|1742.63
#2021-06-02|1735.19
#2021-06-03|1736.13
#2021-06-04|1741.85
#2021-06-07|1725.42
#2021-06-08|1726.95
#2021-06-09|1712.56
#2021-06-10|1707.52
#2021-06-11|1709.12
#2021-06-14|1691.89
#2021-06-15|1693.71
#2021-06-16|1672.55
#2021-06-17|1641.47
#2021-06-18|1616.06
#2021-06-21|1648.37
#2021-06-22|1646.98
#2021-06-23|1638.41
#2021-06-24|1650.05
#2021-06-25|1659.29
#2021-06-28|1655.22
#2021-06-29|1655.29
#2021-06-30|1672.95
#2021-07-01|1683.10
#2021-07-02|1685.21
#2021-07-05|1685.21
#2021-07-06|1660.59
#2021-07-07|1680.99
#2021-07-08|1666.84
#2021-07-09|1695.10
#2021-07-12|1698.04
#2021-07-13|1687.27
#2021-07-14|1695.40
#2021-07-15|1702.74
#2021-07-16|1684.50
#2021-07-19|1641.55
#2021-07-20|1679.24
#2021-07-21|1692.44
#2021-07-22|1681.65
#2021-07-23|1682.42
#2021-07-26|1690.39
#2021-07-27|1694.52
#2021-07-28|1690.03
#2021-07-29|1703.19
#2021-07-30|1702.12
#2021-08-02|1690.07
#2021-08-03|1713.58
#2021-08-04|1695.38
#2021-08-05|1696.40
#2021-08-06|1708.15
#2021-08-09|1705.79
#2021-08-10|1729.56
#2021-08-11|1745.12
#2021-08-12|1744.23
#2021-08-13|1739.60
#2021-08-16|1745.62
#2021-08-17|1726.39
#2021-08-18|1709.44
#2021-08-19|1700.18
#2021-08-20|1707.29
#2021-08-23|1714.71
#2021-08-24|1724.82
#2021-08-25|1732.93
#2021-08-26|1726.79
#2021-08-27|1736.97
#2021-08-30|1739.22
#2021-08-31|1732.60
#2021-09-01|1722.23
#2021-09-02|1737.12
#2021-09-03|1720.87
#2021-09-06|1720.87
#2021-09-07|1682.97
#2021-09-08|1682.59
#2021-09-09|1677.10
#2021-09-10|1668.75
#2021-09-13|1674.75
#2021-09-14|1647.11
#2021-09-15|1664.27
#2021-09-16|1652.07
#2021-09-17|1634.64
#2021-09-20|1622.52
#2021-09-21|1606.65
#2021-09-22|1623.26
#2021-09-23|1647.12
#2021-09-24|1641.47
#2021-09-27|1643.88
#2021-09-28|1625.23
#2021-09-29|1628.56
#2021-09-30|1594.07
#2021-10-01|1616.30
#2021-10-04|1611.47
#2021-10-05|1628.96
#2021-10-06|1631.71
#2021-10-07|1642.29
#2021-10-08|1634.83
#2021-10-11|1624.30
#2021-10-12|1618.91
#2021-10-13|1625.61
#2021-10-14|1656.02
#2021-10-15|1670.23
#2021-10-18|1666.98
#2021-10-19|1674.65
#2021-10-20|1690.74
#2021-10-21|1689.54
#2021-10-22|1678.54
#2021-10-25|1680.91
#2021-10-26|1688.53
#2021-10-27|1666.26
#2021-10-28|1689.84
#2021-10-29|1681.54
#2021-11-01|1688.85
#2021-11-02|1712.51
#2021-11-03|1718.41
#2021-11-04|1724.93
#2021-11-05|1741.80
#2021-11-08|1742.89
#2021-11-09|1756.91
#2021-11-10|1747.87
#2021-11-11|1734.54
#2021-11-12|1754.82
#2021-11-15|1753.59
#2021-11-16|1754.36
#2021-11-17|1747.77
#2021-11-18|1735.84
#2021-11-19|1732.49
#2021-11-22|1732.70
#2021-11-23|1731.44
#2021-11-24|1716.59
#2021-11-25|1716.59
#2021-11-26|1679.69
#2021-11-29|1690.01
#2021-11-30|1642.07
#2021-12-01|1627.94
#2021-12-02|1663.65
#2021-12-03|1663.55
#2021-12-06|1691.24
#2021-12-07|1701.34
#2021-12-08|1699.49
#2021-12-09|1697.32
#2021-12-10|1709.13
#2021-12-13|1692.38
#2021-12-14|1675.71
#2021-12-15|1695.14
#2021-12-16|1704.12
#2021-12-17|1666.98
#2021-12-20|1637.06
#2021-12-21|1658.84
#2021-12-22|1662.81
#2021-12-23|1680.64
#2021-12-24|1680.64
#2021-12-27|1703.35
#2021-12-28|1714.77
#2021-12-29|1720.80
#2021-12-30|1715.80
#2021-12-31|1724.72
#2022-01-03|1705.92
#2022-01-04|1726.37
#2022-01-05|1723.52
#2022-01-06|1721.63
#2022-01-07|1725.05
#2022-01-10|1705.89
#2022-01-11|1723.73
#2022-01-12|1733.74
#2022-01-13|1738.58
#2022-01-14|1724.90
#2022-01-17|1724.90
#2022-01-18|1708.51
#2022-01-19|1694.43
#2022-01-20|1663.68
#2022-01-21|1641.51
#2022-01-24|1644.86
#2022-01-25|1617.88
#2022-01-26|1604.65
#2022-01-27|1602.39
#2022-01-28|1606.01
#2022-01-31|1628.17
#2022-02-01|1644.56
#2022-02-02|1651.52
#2022-02-03|1610.56
#2022-02-04|1583.88
#2022-02-07|1581.22
#2022-02-08|1598.10
#2022-02-09|1619.63
#2022-02-10|1588.83
#2022-02-11|1564.05
#2022-02-14|1562.21
#2022-02-15|1586.46
#2022-02-16|1589.70
#2022-02-17|1554.80
#2022-02-18|1538.83
#2022-02-21|1538.83
#2022-02-22|1531.37
#2022-02-23|1503.85
#2022-02-24|1507.44
#2022-02-25|1557.87
#2022-02-28|1544.39
#2022-03-01|1494.71
#2022-03-02|1524.89
#2022-03-03|1526.11
#2022-03-04|1499.50
#2022-03-07|1442.83
#2022-03-08|1444.14
#2022-03-09|1476.04
#2022-03-10|1467.57
#2022-03-11|1456.42
#2022-03-14|1472.26
#2022-03-15|1490.91
#2022-03-16|1517.28
#2022-03-17|1532.52
#2022-03-18|1545.32
#2022-03-21|1536.15
#2022-03-22|1545.76
#2022-03-23|1522.79
#2022-03-24|1534.87
#2022-03-25|1544.69
#2022-03-28|1540.52
#2022-03-29|1569.34
#2022-03-30|1553.31
#2022-03-31|1522.86
#2022-04-01|1535.05
#2022-04-04|1534.32
#2022-04-05|1512.18
#2022-04-06|1509.58
#2022-04-07|1507.73
#2022-04-08|1501.59
#2022-04-11|1493.56
#2022-04-12|1487.64
#2022-04-13|1502.64
#2022-04-14|1492.68
#2022-04-15|1492.68
#2022-04-18|1478.87
#2022-04-19|1518.19
#2022-04-20|1531.61
#2022-04-21|1528.26
#2022-04-22|1489.49
#2022-04-25|1492.44
#2022-04-26|1454.83
#2022-04-27|1457.76
#2022-04-28|1479.34
#2022-04-29|1457.02
#2022-05-02|1468.59
#2022-05-03|1485.18
#2022-05-04|1541.21
#2022-05-05|1494.49
#2022-05-06|1479.58
#2022-05-09|1463.16
#2022-05-10|1440.56
#2022-05-11|1426.69
#2022-05-12|1441.52
#2022-05-13|1447.82
#2022-05-16|1447.30
#2022-05-17|1479.02
#2022-05-18|1430.53
#2022-05-19|1427.46
#2022-05-20|1412.02
#2022-05-23|1425.45
#2022-05-24|1420.12
#2022-05-25|1427.50
#2022-05-26|1455.95
#2022-05-27|1484.73
#2022-05-30|1484.73
#2022-05-31|1468.32
#2022-06-01|1456.41
#2022-06-02|1485.01
#2022-06-03|1470.52
#2022-06-06|1479.21
#2022-06-07|1496.94
#2022-06-08|1474.29
#2022-06-09|1447.32
#2022-06-10|1390.05
#2022-06-13|1347.97
#2022-06-14|1336.07
#2022-06-15|1343.09
#2022-06-16|1288.53
#2022-06-17|1288.75
#2022-06-20|1288.75
#2022-06-21|1293.97
#2022-06-22|1289.61
#2022-06-23|1284.61
#2022-06-24|1337.85
#2022-06-27|1330.68
#2022-06-28|1309.58
#2022-06-29|1294.85
#2022-06-30|1290.23
#2022-07-01|1304.19
#2022-07-04|1304.19
#2022-07-05|1297.51
#2022-07-06|1302.48
#2022-07-07|1312.68
#2022-07-08|1300.11
#2022-07-11|1295.70
#2022-07-12|1303.20
#2022-07-13|1288.25
#2022-07-14|1277.51
#2022-07-15|1299.79
#2022-07-18|1291.17
#2022-07-19|1338.65
#2022-07-20|1350.70
#2022-07-21|1371.83
#2022-07-22|1375.46
#2022-07-25|1375.94
#2022-07-26|1389.66
#2022-07-27|1393.56
#2022-07-28|1430.81
#2022-07-29|1447.64
#2022-08-01|1447.49
#2022-08-02|1428.42
#2022-08-03|1439.96
#2022-08-04|1437.35
#2022-08-05|1433.14
#2022-08-08|1443.37
#2022-08-09|1432.53
#2022-08-10|1470.51
#2022-08-11|1481.29
#2022-08-12|1506.98
#2022-08-15|1510.06
#2022-08-16|1518.26
#2022-08-17|1499.88
#2022-08-18|1501.39
#2022-08-19|1481.37
#2022-08-22|1443.14
#2022-08-23|1445.47
#2022-08-24|1447.12
#2022-08-25|1471.25
#2022-08-26|1403.19
#2022-08-29|1395.73
#2022-08-30|1386.66
#2022-08-31|1370.18
#2022-09-01|1375.76
#2022-09-02|1358.96
#2022-09-05|1358.96
#2022-09-06|1351.61
#2022-09-07|1388.39
#2022-09-08|1392.17
#2022-09-09|1410.98
#2022-09-12|1426.77
#2022-09-13|1368.68
#2022-09-14|1347.60
#2022-09-15|1332.82
#2022-09-16|1308.08
#2022-09-19|1326.04
#2022-09-20|1305.97
#2022-09-21|1284.70
#2022-09-22|1264.10
#2022-09-23|1251.81
#2022-09-26|1241.90
#2022-09-27|1235.05
#2022-09-28|1261.66
#2022-09-29|1239.16
#2022-09-30|1224.60
#2022-10-03|1265.46
#2022-10-04|1309.41
#2022-10-05|1308.14
#2022-10-06|1290.09
#2022-10-07|1253.12
#2022-10-10|1252.68
#2022-10-11|1253.46
#2022-10-12|1247.35
#2022-10-13|1283.85
#2022-10-14|1260.96
#2022-10-17|1288.90
#2022-10-18|1313.27
#2022-10-19|1297.76
#2022-10-20|1274.67
#2022-10-21|1315.44
#2022-10-24|1335.65
#2022-10-25|1351.95
#2022-10-26|1360.61
#2022-10-27|1372.87
#2022-10-28|1407.32
#2022-10-31|1400.43
#2022-11-01|1400.60
#2022-11-02|1376.47
#2022-11-03|1391.12
#2022-11-04|1423.11
#2022-11-07|1435.50
#2022-11-08|1445.51
#2022-11-09|1428.13
#2022-11-10|1494.38
#2022-11-11|1506.57
#2022-11-14|1498.03
#2022-11-15|1512.29
#2022-11-16|1500.68
#2022-11-17|1496.68
#2022-11-18|1504.51
#2022-11-21|1510.53
#2022-11-22|1529.55
#2022-11-23|1534.54
#2022-11-24|1534.54
#2022-11-25|1538.69
#2022-11-28|1501.81
#2022-11-29|1504.45
#2022-11-30|1527.34
#2022-12-01|1524.84
#2022-12-02|1538.65
#2022-12-05|1510.65
#2022-12-06|1501.13
#2022-12-07|1496.44
#2022-12-08|1498.51
#2022-12-09|1485.79
#2022-12-12|1506.37
#2022-12-13|1517.95
#2022-12-14|1502.27
#2022-12-15|1458.97
#2022-12-16|1449.04
#2022-12-19|1444.92
#2022-12-20|1453.92
#2022-12-21|1481.43
#2022-12-22|1464.82
#2022-12-23|1472.22
#2022-12-26|1472.22
#2022-12-27|1477.48
#2022-12-28|1456.95
#2022-12-29|1478.83
#2022-12-30|1471.75
#2023-01-02|1471.75
#2023-01-03|1479.87
#2023-01-04|1498.79
#2023-01-05|1470.60
#2023-01-06|1510.48
#2023-01-09|1514.11
#2023-01-10|1524.21
#2023-01-11|1549.35
#2023-01-12|1561.86
#2023-01-13|1568.57
#2023-01-16|1568.57
#2023-01-17|1552.78
#2023-01-18|1518.06
#2023-01-19|1482.81
#2023-01-20|1514.94
#2023-01-23|1537.48
#2023-01-24|1536.89
#2023-01-25|1526.06
#2023-01-26|1528.68
#2023-01-27|1540.20
#2023-01-30|1526.04
#2023-01-31|1551.69
#2023-02-01|1560.34
#2023-02-02|1585.81
#2023-02-03|1566.57
#2023-02-06|1561.60
#2023-02-07|1566.39
#2023-02-08|1555.49
#2023-02-09|1536.09
#2023-02-10|1541.07
#2023-02-13|1562.64
#2023-02-14|1561.34
#2023-02-15|1573.47
#2023-02-16|1555.25
#2023-02-17|1563.78
#2023-02-20|1563.78
#2023-02-21|1524.37
#2023-02-22|1526.00
#2023-02-23|1532.42
#2023-02-24|1527.10
#2023-02-27|1533.91
#2023-02-28|1534.72
#2023-03-01|1538.12
#2023-03-02|1554.44
#2023-03-03|1574.23
#2023-03-06|1563.76
#2023-03-07|1545.91
#2023-03-08|1551.57
#2023-03-09|1537.94
#2023-03-10|1513.59
#2023-03-13|1500.81
#2023-03-14|1519.67
#2023-03-15|1476.35
#2023-03-16|1495.27
#2023-03-17|1466.33
#2023-03-20|1493.47
#2023-03-21|1512.15
#2023-03-22|1481.76
#2023-03-23|1480.63
#2023-03-24|1486.12
#2023-03-27|1496.98
#2023-03-28|1502.94
#2023-03-29|1522.75
#2023-03-30|1527.92
#2023-03-31|1552.89
#2023-04-03|1562.90
#2023-04-04|1521.78
#2023-04-05|1507.41
#2023-04-06|1501.45
#2023-04-07|1501.45
#2023-04-10|1510.67
#2023-04-11|1520.00
#2023-04-12|1525.70
#2023-04-13|1533.13
#2023-04-14|1532.19
#2023-04-17|1550.02
#2023-04-18|1554.40
#2023-04-19|1556.08
#2023-04-20|1553.92
#2023-04-21|1552.34
#2023-04-24|1560.87
#2023-04-25|1540.52
#2023-04-26|1510.33
#2023-04-27|1551.63
#2023-04-28|1563.55
#2023-05-01|1571.76
#2023-05-02|1553.09
#2023-05-03|1547.23
#2023-05-04|1530.54
#2023-05-05|1553.90
#2023-05-08|1549.34
#2023-05-09|1544.86
#2023-05-10|1537.08
#2023-05-11|1530.52
#2023-05-12|1526.95
#2023-05-15|1542.38
#2023-05-16|1517.06
#2023-05-17|1547.37
#2023-05-18|1562.00
#2023-05-19|1557.97
#2023-05-22|1559.81
#2023-05-23|1538.06
#2023-05-24|1516.25
#2023-05-25|1526.13
#2023-05-26|1545.18
#2023-05-29|1545.18
#2023-05-30|1541.01
#2023-05-31|1511.03
#2023-06-01|1536.24
#2023-06-02|1591.61
#2023-06-05|1571.44
#2023-06-06|1581.58
#2023-06-07|1607.31
#2023-06-08|1604.80
#2023-06-09|1599.38
#2023-06-12|1610.39
#2023-06-13|1632.04
#2023-06-14|1621.83
#2023-06-15|1643.01
#2023-06-16|1642.55
#2023-06-19|1642.55
#2023-06-20|1625.02
#2023-06-21|1628.55
#2023-06-22|1620.18
#2023-06-23|1612.95
#2023-06-26|1629.14
#2023-06-27|1645.05
#2023-06-28|1642.03
#2023-06-29|1664.73
#2023-06-30|1683.00
#2023-07-03|1683.25
#2023-07-04|1683.25
#2023-07-05|1658.17
#2023-07-06|1642.12
#2023-07-07|1652.79
#2023-07-10|1675.22
#2023-07-11|1694.52
#2023-07-12|1698.62
#2023-07-13|1703.89
#2023-07-14|1693.39
#2023-07-17|1703.25
#2023-07-18|1712.56
#2023-07-19|1710.45
#2023-07-20|1718.22
#2023-07-21|1714.98
#2023-07-24|1713.32
#2023-07-25|1745.71
#2023-07-26|1742.02
#2023-07-27|1721.73
#2023-07-28|1727.07
#2023-07-31|1729.02
#2023-08-01|1732.98
#2023-08-02|1716.12
#2023-08-03|1712.63
#2023-08-04|1705.07
#2023-08-07|1722.11
#2023-08-08|1710.29
#2023-08-09|1701.13
#2023-08-10|1700.54
#2023-08-11|1705.13
#2023-08-14|1706.78
#2023-08-15|1687.38
#2023-08-16|1677.09
#2023-08-17|1665.13
#2023-08-18|1666.42
#2023-08-21|1664.41
#2023-08-22|1661.14
#2023-08-23|1678.84
#2023-08-24|1662.59
#2023-08-25|1673.66
#2023-08-28|1695.43
#2023-08-29|1717.56
#2023-08-30|1718.90
#2023-08-31|1720.50
#2023-09-01|1730.50
#2023-09-04|1730.50
#2023-09-05|1695.98
#2023-09-06|1695.14
#2023-09-07|1689.00
#2023-09-08|1692.51
#2023-09-11|1706.50
#2023-09-12|1697.77
#2023-09-13|1679.04
#2023-09-14|1697.35
#2023-09-15|1682.28
#2023-09-18|1687.52
#2023-09-19|1682.16
#2023-09-20|1670.32
#2023-09-21|1641.11
#2023-09-22|1638.87
#2023-09-25|1649.49
#2023-09-26|1621.29
#2023-09-27|1629.28
#2023-09-28|1641.83
#2023-09-29|1630.35
#2023-10-02|1609.64
#2023-10-03|1596.98
#2023-10-04|1612.69
#2023-10-05|1598.75
#2023-10-06|1623.88
#2023-10-09|1626.50
#2023-10-10|1636.40
#2023-10-11|1650.91
#2023-10-12|1627.04
#2023-10-13|1604.11
#2023-10-16|1622.53
#2023-10-17|1631.70
#2023-10-18|1582.64
#2023-10-19|1566.00
#2023-10-20|1549.86
#2023-10-23|1543.67
#2023-10-24|1573.60
#2023-10-25|1552.42
#2023-10-26|1546.86
#2023-10-27|1536.37
#2023-10-30|1556.98
#2023-10-31|1574.35
#2023-11-01|1575.11
#2023-11-02|1608.26
#2023-11-03|1628.03
#2023-11-06|1629.80
#2023-11-07|1623.91
#2023-11-08|1629.57
#2023-11-09|1622.93
#2023-11-10|1646.90
#2023-11-13|1644.63
#2023-11-14|1688.22
#2023-11-15|1688.59
#2023-11-16|1697.56
#2023-11-17|1705.54
#2023-11-20|1706.03
#2023-11-21|1705.50
#2023-11-22|1710.47
#2023-11-23|1710.47
#2023-11-24|1717.57
#2023-11-27|1717.50
#2023-11-28|1711.06
#2023-11-29|1717.88
#2023-11-30|1740.31
#2023-12-01|1760.01
#2023-12-04|1761.45
#2023-12-05|1744.03
#2023-12-06|1752.36
#2023-12-07|1759.45
#2023-12-08|1762.63
#2023-12-11|1777.37
#2023-12-12|1785.23
#2023-12-13|1800.74
#2023-12-14|1825.70
#2023-12-15|1826.05
#2023-12-18|1826.98
#2023-12-19|1837.56
#2023-12-20|1809.22
#2023-12-21|1835.15
#2023-12-22|1844.20
#2023-12-25|1844.20
#2023-12-26|1859.01
#2023-12-27|1865.08
#2023-12-28|1865.62
#2023-12-29|1861.09
#2024-01-01|1861.09
#2024-01-02|1847.53
#2024-01-03|1814.33
#2024-01-04|1818.61
#2024-01-05|1824.41
#2024-01-08|1836.79
#2024-01-09|1832.60
#2024-01-10|1836.01
#2024-01-11|1837.15
#2024-01-12|1834.37
#2024-01-15|1834.37
#2024-01-16|1819.52
#2024-01-17|1805.65
#2024-01-18|1826.00
#2024-01-19|1836.81
#2024-01-22|1847.51
#2024-01-23|1833.58
#2024-01-24|1805.80
#2024-01-25|1828.88
#2024-01-26|1830.34
#2024-01-29|1840.55
#2024-01-30|1851.68
#2024-01-31|1824.17
#2024-02-01|1859.95
#2024-02-02|1867.42
#2024-02-05|1852.73
#2024-02-06|1861.20
#2024-02-07|1870.38
#2024-02-08|1873.35
#2024-02-09|1886.14
#2024-02-12|1893.59
#2024-02-13|1873.37
#2024-02-14|1898.83
#2024-02-15|1915.35
#2024-02-16|1910.44
#2024-02-19|1910.44
#2024-02-20|1913.11
#2024-02-21|1924.50
#2024-02-22|1949.80
#2024-02-23|1958.62
#2024-02-26|1954.74
#2024-02-27|1954.48
#2024-02-28|1961.26
#2024-02-29|1974.13
#2024-03-01|1981.99
#2024-03-04|1991.09
#2024-03-05|1972.69
#2024-03-06|1992.70
#2024-03-07|2027.80
#2024-03-08|2023.94
#2024-03-11|2019.24
#2024-03-12|2034.15
#2024-03-13|2048.37
#2024-03-14|2030.77
#2024-03-15|2038.04
#2024-03-18|2037.75
#2024-03-19|2058.89
#2024-03-20|2082.31
#2024-03-21|2106.89
#2024-03-22|2096.49
#2024-03-25|2078.95
#2024-03-26|2080.41
#2024-03-27|2119.02
#2024-03-28|2109.84
#2024-03-29|2109.84
#2024-04-01|2099.84
#2024-04-02|2080.63
#2024-04-03|2105.50
#2024-04-04|2086.66
#2024-04-05|2123.81
#2024-04-08|2126.47
#2024-04-09|2117.27
#2024-04-10|2101.31
#2024-04-11|2104.68
#2024-04-12|2080.52
#2024-04-15|2064.32
#2024-04-16|2058.18
#2024-04-17|2050.52
#2024-04-18|2046.42
#2024-04-19|2031.01
#2024-04-22|2049.06
#2024-04-23|2087.59
#2024-04-24|2078.75
#2024-04-25|2079.68
#2024-04-26|2102.34
#2024-04-29|2117.79
#2024-04-30|2087.38
#2024-05-01|2089.53
#2024-05-02|2094.43
#2024-05-03|2122.43
#2024-05-06|2148.64
#2024-05-07|2157.95
#2024-05-08|2163.96
#2024-05-09|2176.67
#2024-05-10|2171.00
#2024-05-13|2154.25
#2024-05-14|2158.94
#2024-05-15|2180.33
#2024-05-16|2168.31
#2024-05-17|2167.19
#2024-05-20|2163.91
#2024-05-21|2167.96
#2024-05-22|2161.74
#2024-05-23|2146.16
#2024-05-24|2168.23
#2024-05-27|2168.23
#2024-05-28|2156.24
#2024-05-29|2124.78
#2024-05-30|2141.78
#2024-05-31|2159.88
#2024-06-03|2127.15
#2024-06-04|2120.55
#2024-06-05|2145.40
#2024-06-06|2116.17
#2024-06-07|2115.38
#2024-06-10|2133.81
#2024-06-11|2124.08
#2024-06-12|2146.52
#2024-06-13|2132.09
#2024-06-14|2101.49
#2024-06-17|2138.18
#2024-06-18|2150.00
#2024-06-19|2150.00
#2024-06-20|2148.06
#2024-06-21|2141.51
#2024-06-24|2146.37
#2024-06-25|2128.33
#2024-06-26|2118.88
#2024-06-27|2117.32
#2024-06-28|2111.20
#2024-07-01|2088.54
#2024-07-02|2105.37
#2024-07-03|2116.85
#2024-07-04|2116.85
#2024-07-05|2104.51
#2024-07-08|2118.22
#2024-07-09|2105.65
#2024-07-10|2147.06
#2024-07-11|2160.99
#2024-07-12|2173.32
#2024-07-15|2172.11
#2024-07-16|2220.55
#2024-07-17|2179.74
#2024-07-18|2165.09
#2024-07-19|2150.38
#2024-07-22|2179.71
#2024-07-23|2215.83
#2024-07-24|2137.99
#2024-07-25|2136.19
#2024-07-26|2203.40
#2024-07-29|2199.92
#2024-07-30|2185.99
#2024-07-31|2226.90
#2024-08-01|2198.16
#2024-08-02|2137.95
#2024-08-05|2095.46
#2024-08-06|2118.53
#2024-08-07|2104.38
#2024-08-08|2160.92
#2024-08-09|2166.60
#2024-08-12|2150.55
#2024-08-13|2174.26
#2024-08-14|2185.08
#2024-08-15|2213.47
#2024-08-16|2203.97
#2024-08-19|2213.89
#2024-08-20|2208.28
#2024-08-21|2230.75
#2024-08-22|2223.59
#2024-08-23|2244.32
#2024-08-26|2245.63
#2024-08-27|2248.87
#2024-08-28|2245.61
#2024-08-29|2269.93
#2024-08-30|2301.93
#2024-09-02|2301.93
#2024-09-03|2227.88
#2024-09-04|2231.95
#2024-09-05|2214.13
#2024-09-06|2192.71
#2024-09-09|2221.82
#2024-09-10|2232.47
#2024-09-11|2249.72
#2024-09-12|2275.85
#2024-09-13|2310.73
#2024-09-16|2334.42
#2024-09-17|2342.92
#2024-09-18|2345.98
#2024-09-19|2392.67
#2024-09-20|2387.49
#2024-09-23|2399.38
#2024-09-24|2415.90
#2024-09-25|2410.19
#2024-09-26|2444.17
#2024-09-27|2437.59
#2024-09-30|2436.98
#2024-10-01|2426.17
#2024-10-02|2415.19
#2024-10-03|2402.35
#2024-10-04|2423.06
#2024-10-07|2412.51
#2024-10-08|2418.31
#2024-10-09|2447.08
#2024-10-10|2438.29
#2024-10-11|2464.13
#2024-10-14|2486.29
#2024-10-15|2470.44
#2024-10-16|2484.97
#2024-10-17|2493.98
#2024-10-18|2498.70
#2024-10-21|2485.12
#2024-10-22|2454.55
#2024-10-23|2450.45
#2024-10-24|2433.29
#2024-10-25|2412.61
#2024-10-28|2427.94
#2024-10-29|2425.89
#2024-10-30|2422.11
#2024-10-31|2408.04
#2024-11-01|2415.51
#2024-11-04|2413.44
#2024-11-05|2455.79
#2024-11-06|2558.61
#2024-11-07|2556.58
#2024-11-08|2570.43
#2024-11-11|2600.68
#2024-11-12|2573.24
#2024-11-13|2590.58
#2024-11-14|2565.14
#2024-11-15|2548.91
#2024-11-18|2540.56
#2024-11-19|2542.34
#2024-11-20|2541.04
#2024-11-21|2572.49
#2024-11-22|2608.12
#2024-11-25|2616.63
#2024-11-26|2619.54
#2024-11-27|2605.48
#2024-11-28|2605.48
#2024-11-29|2620.57
#2024-12-02|2612.27
#2024-12-03|2595.87
#2024-12-04|2605.02
#2024-12-05|2585.79
#2024-12-06|2583.86
#2024-12-09|2555.54
#2024-12-10|2536.85
#2024-12-11|2551.35
#2024-12-12|2530.17
#2024-12-13|2519.75
#2024-12-16|2530.46
#2024-12-17|2496.31
#2024-12-18|2421.34
#2024-12-19|2421.25
#2024-12-20|2445.49
#2024-12-23|2441.91
#2024-12-24|2460.93
#2024-12-25|2460.93
#2024-12-26|2462.80
#2024-12-27|2434.55
#2024-12-30|2409.72
#2024-12-31|2410.28
#2025-01-01|2410.28
#2025-01-02|2399.51
#2025-01-03|2431.03
#2025-01-06|2444.60
#2025-01-07|2433.13
#2025-01-08|2437.93
#2025-01-09|2437.93
#2025-01-10|2405.12
#2025-01-13|2431.56
#2025-01-14|2461.69
#2025-01-15|2483.74
#2025-01-16|2510.53
#2025-01-17|2529.26
#2025-01-20|2529.26
#2025-01-21|2587.00
#2025-01-22|2597.86
#2025-01-23|2616.92
#2025-01-24|2593.22
#2025-01-27|2480.42
#2025-01-28|2484.77
#2025-01-29|2477.75
#2025-01-30|2538.57
#2025-01-31|2515.95
#2025-02-03|2472.91
#2025-02-04|2471.59
#2025-02-05|2478.81
#2025-02-06|2469.49
#2025-02-07|2444.05
#2025-02-10|2463.21
#2025-02-11|2457.43
#2025-02-12|2432.58
#2025-02-13|2453.12
#2025-02-14|2445.95
#2025-02-17|2445.95
#2025-02-18|2470.11
#2025-02-19|2470.72
#2025-02-20|2458.09
#2025-02-21|2394.98
#2025-02-24|2368.26
#2025-02-25|2383.27
#2025-02-26|2408.41
#2025-02-27|2390.59
#2025-02-28|2425.13
#2025-03-03|2367.36
#2025-03-04|2319.84
#2025-03-05|2368.23
#2025-03-06|2338.91
#2025-03-07|2361.32
#2025-03-10|2312.92
#2025-03-11|2301.93
#2025-03-12|2311.52
#2025-03-13|2278.50
#2025-03-14|2331.18
#2025-03-17|2365.45
#2025-03-18|2334.70
#2025-03-19|2359.15
#2025-03-20|2352.52
#2025-03-21|2337.47
#2025-03-24|2386.23
#2025-03-25|2375.72
#2025-03-26|2346.32
#2025-03-27|2315.76
#2025-03-28|2268.21
#2025-03-31|2288.95
#2025-04-01|2309.49
#2025-04-02|2348.59
#2025-04-03|2188.54
#2025-04-04|2043.27
#2025-04-07|2043.49
#2025-04-08|2002.81
#2025-04-09|2209.43
#2025-04-10|2119.83
#2025-04-11|2170.81
#2025-04-14|2188.18
#2025-04-15|2176.60
#2025-04-16|2137.08
#2025-04-17|2145.73
#2025-04-18|2145.73
#2025-04-21|2098.39
#2025-04-22|2171.50
#2025-04-23|2194.05
#2025-04-24|2259.42
#2025-04-25|2257.87
#2025-04-28|2260.62
#2025-04-29|2304.54
#2025-04-30|2313.58
#2025-05-01|2323.63
#2025-05-02|2361.03
#2025-05-05|2353.92
#2025-05-06|2331.38
#2025-05-07|2349.08
#2025-05-08|2369.25
#2025-05-09|2378.48
#2025-05-12|2466.48
#2025-05-13|2486.19
#2025-05-14|2465.08
#2025-05-15|2478.02
#2025-05-16|2503.50
#2025-05-19|2519.98
#2025-05-20|2514.92
#2025-05-21|2472.60
#2025-05-22|2476.78
#2025-05-23|2466.68
#2025-05-26|2466.68
#2025-05-27|2515.49
#2025-05-28|2504.23
#2025-05-29|2501.92
#2025-05-30|2494.46
#2025-06-02|2485.40
#2025-06-03|2516.47
#2025-06-04|2517.98
#2025-06-05|2507.12
#2025-06-06|2526.41
#2025-06-09|2515.29
#2025-06-10|2512.71
#2025-06-11|2519.27
#2025-06-12|2518.59
#2025-06-13|2463.55
#2025-06-16|2503.66
#2025-06-17|2469.29
#2025-06-18|2475.46
#2025-06-19|2475.46
#2025-06-20|2470.43
#2025-06-23|2511.09
#2025-06-24|2545.55
#2025-06-25|2524.45
#2025-06-26|2558.14
#2025-06-27|2585.68
#2025-06-30|2596.72
#2025-07-01|2623.15
#2025-07-02|2636.34
#2025-07-03|2655.39
#2025-07-04|2655.39
#2025-07-07|2638.23
#2025-07-08|2650.00
#2025-07-09|2667.62
#2025-07-10|2674.30
#2025-07-11|2662.87
#2025-07-14|2671.98
#2025-07-15|2656.76
#2025-07-16|2666.67
#2025-07-17|2707.08
#2025-07-18|2691.65
#2025-07-21|2672.83
#2025-07-22|2677.17
#2025-07-23|2756.09
#2025-07-24|2712.54
#2025-07-25|2743.86
#2025-07-28|2741.34
#2025-07-29|2714.58
#2025-07-30|2702.05
#2025-07-31|2699.77
#2025-08-01|2662.27
#2025-08-04|2690.76
#2025-08-05|2661.08
#2025-08-06|2656.75
#2025-08-07|2655.54
#2025-08-08|2665.08
#2025-08-11|2666.99
#2025-08-12|2702.21
#2025-08-13|2717.19
#2025-08-14|2682.35
#2025-08-15|2656.65
#2025-08-18|2658.72
#2025-08-19|2660.10
#2025-08-20|2656.72
#2025-08-21|2651.65
#2025-08-22|2704.94
#2025-08-25|2679.39
#2025-08-26|2711.53
#2025-08-27|2709.69
#2025-08-28|2720.46
#2025-08-29|2688.23
#2025-09-01|2688.23
#2025-09-02|2638.28
#2025-09-03|2619.57
#2025-09-04|2662.84
#2025-09-05|2660.25
#2025-09-08|2674.76
#2025-09-09|2654.73
#2025-09-10|2692.41
#2025-09-11|2723.99
#2025-09-12|2696.93
#2025-09-15|2701.89
#2025-09-16|2682.26
#2025-09-17|2660.23
#2025-09-18|2674.81
#2025-09-19|2680.80
#2025-09-22|2693.84
#2025-09-23|2672.85
#2025-09-24|2660.41
#2025-09-25|2620.78
#2025-09-26|2632.73
#2025-09-29|2639.42
#2025-09-30|2668.18
#2025-10-01|2656.69
#2025-10-02|2672.11
#2025-10-03|2657.91
#2025-10-06|2654.02
#2025-10-07|2631.17
#2025-10-08|2657.16
#2025-10-09|2630.49
#2025-10-10|2565.52
#2025-10-13|2619.88
#2025-10-14|2643.53
#2025-10-15|2619.52
#2025-10-16|2596.36
#2025-10-17|2599.88
#2025-10-20|2618.36
#2025-10-21|2649.62
#2025-10-22|2608.55
#2025-10-23|2691.71
#2025-10-24|2667.65
#2025-10-27|2678.33
#2025-10-28|2668.94
#2025-10-29|2658.16
#2025-10-30|2644.62
#2025-10-31|2650.45
#2025-11-03|2636.52
#2025-11-04|2601.98
#2025-11-05|2630.02
#2025-11-06|2622.08
#2025-11-07|2648.90
#2025-11-10|2667.75
#2025-11-11|2672.60
#2025-11-12|2673.73
#2025-11-13|2631.91
#2025-11-14|2624.90
#2025-11-17|2585.80
#2025-11-18|2552.54
#2025-11-19|2590.75
#2025-11-20|2529.69
#2025-11-21|2573.23
#2025-11-24|2582.81
#2025-11-25|2615.33
#2025-11-26|2640.01
#2025-11-27|2640.01
#2025-11-28|2660.81
#2025-12-01|2624.37
#2025-12-02|2635.17
#2025-12-03|2654.28
#2025-12-04|2667.73
#2025-12-05|2664.53
#2025-12-08|2651.47
#2025-12-09|2635.34
#2025-12-10|2753.61
#2025-12-11|2760.95
#2025-12-12|2706.86
#2025-12-15|2717.04
#2025-12-16|2705.09
#2025-12-17|2638.28
#2025-12-18|2653.40
#2025-12-19|2669.73
#2025-12-22|2679.22
#2025-12-23|2679.78
#2025-12-24|2690.22
#2025-12-25|2690.22
#2025-12-26|2693.46
#2025-12-29|2692.01
#2025-12-30|2684.37
#2025-12-31|2660.25
#2026-01-01|2660.25
#2026-01-02|2711.79
#2026-01-05|2735.32
#2026-01-06|2786.59
#2026-01-07|2715.96
#2026-01-08|2726.54
#2026-01-09|2752.47
#2026-01-12|2781.57
#2026-01-13|2804.49
#2026-01-14|2807.81
#2026-01-15|2826.56
#2026-01-16|2867.40
#2026-01-19|2867.40
#2026-01-20|2809.35
#2026-01-21|2841.68
#2026-01-22|2837.77
#2026-01-23|2830.06
#2026-01-26|2833.60
#2026-01-27|2855.48
#2026-01-28|2864.81
#2026-01-29|2911.61
#2026-01-30|2902.05
#2026-02-02|2951.63
#2026-02-03|3012.31
#2026-02-04|3050.49
#2026-02-05|3014.62
#2026-02-06|3110.12
#2026-02-09|3132.41
#2026-02-10|3160.01
#2026-02-11|3230.01
#2026-02-12|3207.43
#2026-02-13|3205.39
#2026-02-16|3205.39
#2026-02-17|3213.56
#2026-02-18|3189.92
#2026-02-19|3187.29
#2026-02-20|3197.45
#2026-02-23|3170.37
#2026-02-24|3232.08
#2026-02-25|3207.22
#2026-02-26|3212.03
#2026-02-27|3219.89
#2026-03-02|3220.59
#2026-03-03|3122.78
#2026-03-04|3131.70
#2026-03-05|3057.90
#2026-03-06|2980.45
#2026-03-09|3028.09
#2026-03-10|3054.68
#2026-03-11|3043.90
#2026-03-12|2970.24
#2026-03-13|2962.08
#2026-03-16|2991.50
#2026-03-17|3004.93
#2026-03-18|2987.89
#2026-03-19|2980.89
#2026-03-20|2918.49
#2026-03-23|2984.64
#2026-03-24|3038.38
#2026-03-25|3076.27
#2026-03-26|2992.12
#2026-03-27|2958.64
#2026-03-30|2900.05
#2026-03-31|2998.65
#2026-04-01|3043.26
#2026-04-02|3022.93
#2026-04-03|3022.93
#2026-04-06|3024.10