Table Data - Nasdaq US Medical Equipment and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Medical Equipment and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB201020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB201020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 362.44 |
| 2001-04-02 | 355.65 |
| 2001-04-03 | 345.07 |
| 2001-04-04 | 347.42 |
| 2001-04-05 | 357.05 |
| 2001-04-06 | 351.37 |
| 2001-04-09 | 354.74 |
| 2001-04-10 | 354.20 |
| 2001-04-11 | 345.91 |
| 2001-04-12 | 349.89 |
| 2001-04-13 | . |
| 2001-04-16 | 351.87 |
| 2001-04-17 | 359.50 |
| 2001-04-18 | 360.29 |
| 2001-04-19 | 359.16 |
| 2001-04-20 | 355.60 |
| 2001-04-23 | 351.89 |
| 2001-04-24 | 348.89 |
| 2001-04-25 | 357.06 |
| 2001-04-26 | 355.67 |
| 2001-04-27 | 362.79 |
| 2001-04-30 | 365.81 |
| 2001-05-01 | 367.91 |
| 2001-05-02 | 362.18 |
| 2001-05-03 | 358.88 |
| 2001-05-04 | 360.37 |
| 2001-05-07 | 360.66 |
| 2001-05-08 | 357.65 |
| 2001-05-09 | 358.26 |
| 2001-05-10 | 355.28 |
| 2001-05-11 | 356.02 |
| 2001-05-14 | 358.11 |
| 2001-05-15 | 363.23 |
| 2001-05-16 | 373.53 |
| 2001-05-17 | 376.63 |
| 2001-05-18 | 372.75 |
| 2001-05-21 | 372.26 |
| 2001-05-22 | 371.58 |
| 2001-05-23 | 364.31 |
| 2001-05-24 | 366.81 |
| 2001-05-25 | 365.22 |
| 2001-05-28 | . |
| 2001-05-29 | 365.37 |
| 2001-05-30 | 368.29 |
| 2001-05-31 | 371.11 |
| 2001-06-01 | 372.48 |
| 2001-06-04 | 375.70 |
| 2001-06-05 | 381.05 |
| 2001-06-06 | 380.06 |
| 2001-06-07 | 380.20 |
| 2001-06-08 | 378.67 |
| 2001-06-11 | 374.12 |
| 2001-06-12 | 372.51 |
| 2001-06-13 | 374.01 |
| 2001-06-14 | 371.80 |
| 2001-06-15 | 373.48 |
| 2001-06-18 | 377.85 |
| 2001-06-19 | 381.22 |
| 2001-06-20 | 389.62 |
| 2001-06-21 | 392.43 |
| 2001-06-22 | 386.42 |
| 2001-06-25 | 385.42 |
| 2001-06-26 | 384.39 |
| 2001-06-27 | 382.11 |
| 2001-06-28 | 388.06 |
| 2001-06-29 | 378.53 |
| 2001-07-02 | 381.11 |
| 2001-07-03 | 380.38 |
| 2001-07-04 | . |
| 2001-07-05 | 378.07 |
| 2001-07-06 | 372.63 |
| 2001-07-09 | 376.19 |
| 2001-07-10 | 376.94 |
| 2001-07-11 | 377.49 |
| 2001-07-12 | 378.99 |
| 2001-07-13 | 383.30 |
| 2001-07-16 | 384.56 |
| 2001-07-17 | 386.88 |
| 2001-07-18 | 391.40 |
| 2001-07-19 | 391.29 |
| 2001-07-20 | 394.22 |
| 2001-07-23 | 392.64 |
| 2001-07-24 | 386.86 |
| 2001-07-25 | 390.22 |
| 2001-07-26 | 394.49 |
| 2001-07-27 | 394.77 |
| 2001-07-30 | 395.85 |
| 2001-07-31 | 399.28 |
| 2001-08-01 | 390.95 |
| 2001-08-02 | 385.35 |
| 2001-08-03 | 384.12 |
| 2001-08-06 | 383.00 |
| 2001-08-07 | 385.48 |
| 2001-08-08 | 379.38 |
| 2001-08-09 | 381.32 |
| 2001-08-10 | 383.69 |
| 2001-08-13 | 386.95 |
| 2001-08-14 | 384.01 |
| 2001-08-15 | 387.06 |
| 2001-08-16 | 387.15 |
| 2001-08-17 | 386.15 |
| 2001-08-20 | 388.51 |
| 2001-08-21 | 391.08 |
| 2001-08-22 | 394.00 |
| 2001-08-23 | 393.87 |
| 2001-08-24 | 396.30 |
| 2001-08-27 | 396.23 |
| 2001-08-28 | 392.96 |
| 2001-08-29 | 391.85 |
| 2001-08-30 | 389.72 |
| 2001-08-31 | 385.43 |
| 2001-09-03 | . |
| 2001-09-04 | 389.27 |
| 2001-09-05 | 391.08 |
| 2001-09-06 | 381.87 |
| 2001-09-07 | 375.29 |
| 2001-09-10 | 376.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 370.50 |
| 2001-09-18 | 366.56 |
| 2001-09-19 | 361.86 |
| 2001-09-20 | 358.74 |
| 2001-09-21 | 350.38 |
| 2001-09-24 | 358.17 |
| 2001-09-25 | 365.10 |
| 2001-09-26 | 372.15 |
| 2001-09-27 | 384.19 |
| 2001-09-28 | 388.27 |
| 2001-10-01 | 390.04 |
| 2001-10-02 | 392.31 |
| 2001-10-03 | 388.85 |
| 2001-10-04 | 389.18 |
| 2001-10-05 | 390.28 |
| 2001-10-08 | 388.41 |
| 2001-10-09 | 387.34 |
| 2001-10-10 | 392.77 |
| 2001-10-11 | 388.55 |
| 2001-10-12 | 390.48 |
| 2001-10-15 | 395.52 |
| 2001-10-16 | 396.43 |
| 2001-10-17 | 389.63 |
| 2001-10-18 | 383.90 |
| 2001-10-19 | 389.87 |
| 2001-10-22 | 396.97 |
| 2001-10-23 | 390.81 |
| 2001-10-24 | 388.06 |
| 2001-10-25 | 390.16 |
| 2001-10-26 | 388.76 |
| 2001-10-29 | 385.08 |
| 2001-10-30 | 380.81 |
| 2001-10-31 | 378.22 |
| 2001-11-01 | 382.76 |
| 2001-11-02 | 385.07 |
| 2001-11-05 | 383.54 |
| 2001-11-06 | 384.21 |
| 2001-11-07 | 381.45 |
| 2001-11-08 | 378.02 |
| 2001-11-09 | 376.55 |
| 2001-11-12 | 379.45 |
| 2001-11-13 | 380.67 |
| 2001-11-14 | 378.25 |
| 2001-11-15 | 380.99 |
| 2001-11-16 | 380.24 |
| 2001-11-19 | 381.63 |
| 2001-11-20 | 390.44 |
| 2001-11-21 | 396.06 |
| 2001-11-22 | . |
| 2001-11-23 | 398.13 |
| 2001-11-26 | 399.21 |
| 2001-11-27 | 397.13 |
| 2001-11-28 | 399.71 |
| 2001-11-29 | 402.95 |
| 2001-11-30 | 405.11 |
| 2001-12-03 | 405.33 |
| 2001-12-04 | 405.35 |
| 2001-12-05 | 407.45 |
| 2001-12-06 | 407.24 |
| 2001-12-07 | 405.13 |
| 2001-12-10 | 402.06 |
| 2001-12-11 | 400.64 |
| 2001-12-12 | 396.01 |
| 2001-12-13 | 397.27 |
| 2001-12-14 | 403.71 |
| 2001-12-17 | 405.59 |
| 2001-12-18 | 406.03 |
| 2001-12-19 | 408.44 |
| 2001-12-20 | 411.38 |
| 2001-12-21 | 415.51 |
| 2001-12-24 | 417.16 |
| 2001-12-25 | . |
| 2001-12-26 | 417.97 |
| 2001-12-27 | 418.00 |
| 2001-12-28 | 419.70 |
| 2001-12-31 | 418.15 |
| 2002-01-01 | . |
| 2002-01-02 | 413.28 |
| 2002-01-03 | 409.19 |
| 2002-01-04 | 409.72 |
| 2002-01-07 | 406.12 |
| 2002-01-08 | 405.11 |
| 2002-01-09 | 404.09 |
| 2002-01-10 | 406.69 |
| 2002-01-11 | 410.72 |
| 2002-01-14 | 411.37 |
| 2002-01-15 | 411.53 |
| 2002-01-16 | 412.55 |
| 2002-01-17 | 414.60 |
| 2002-01-18 | 413.60 |
| 2002-01-21 | . |
| 2002-01-22 | 415.27 |
| 2002-01-23 | 416.16 |
| 2002-01-24 | 413.68 |
| 2002-01-25 | 412.19 |
| 2002-01-28 | 408.04 |
| 2002-01-29 | 405.06 |
| 2002-01-30 | 409.60 |
| 2002-01-31 | 417.83 |
| 2002-02-01 | 417.35 |
| 2002-02-04 | 411.10 |
| 2002-02-05 | 417.28 |
| 2002-02-06 | 413.68 |
| 2002-02-07 | 410.97 |
| 2002-02-08 | 412.85 |
| 2002-02-11 | 414.84 |
| 2002-02-12 | 417.61 |
| 2002-02-13 | 417.85 |
| 2002-02-14 | 418.64 |
| 2002-02-15 | 420.02 |
| 2002-02-18 | . |
| 2002-02-19 | 413.29 |
| 2002-02-20 | 416.24 |
| 2002-02-21 | 415.46 |
| 2002-02-22 | 412.81 |
| 2002-02-25 | 410.14 |
| 2002-02-26 | 408.90 |
| 2002-02-27 | 410.22 |
| 2002-02-28 | 405.53 |
| 2002-03-01 | 407.47 |
| 2002-03-04 | 407.93 |
| 2002-03-05 | 401.16 |
| 2002-03-06 | 405.51 |
| 2002-03-07 | 401.81 |
| 2002-03-08 | 403.33 |
| 2002-03-11 | 406.14 |
| 2002-03-12 | 409.03 |
| 2002-03-13 | 411.83 |
| 2002-03-14 | 412.30 |
| 2002-03-15 | 416.28 |
| 2002-03-18 | 415.65 |
| 2002-03-19 | 414.46 |
| 2002-03-20 | 410.60 |
| 2002-03-21 | 413.71 |
| 2002-03-22 | 411.85 |
| 2002-03-25 | 408.11 |
| 2002-03-26 | 410.71 |
| 2002-03-27 | 413.70 |
| 2002-03-28 | 417.80 |
| 2002-03-29 | . |
| 2002-04-01 | 416.43 |
| 2002-04-02 | 415.84 |
| 2002-04-03 | 412.93 |
| 2002-04-04 | 413.47 |
| 2002-04-05 | 412.89 |
| 2002-04-08 | 414.93 |
| 2002-04-09 | 418.80 |
| 2002-04-10 | 426.85 |
| 2002-04-11 | 422.87 |
| 2002-04-12 | 421.97 |
| 2002-04-15 | 421.01 |
| 2002-04-16 | 424.58 |
| 2002-04-17 | 427.24 |
| 2002-04-18 | 432.81 |
| 2002-04-19 | 435.46 |
| 2002-04-22 | 430.86 |
| 2002-04-23 | 427.05 |
| 2002-04-24 | 425.44 |
| 2002-04-25 | 425.92 |
| 2002-04-26 | 425.08 |
| 2002-04-29 | 419.66 |
| 2002-04-30 | 427.00 |
| 2002-05-01 | 433.40 |
| 2002-05-02 | 428.19 |
| 2002-05-03 | 425.18 |
| 2002-05-06 | 422.23 |
| 2002-05-07 | 416.02 |
| 2002-05-08 | 421.66 |
| 2002-05-09 | 418.31 |
| 2002-05-10 | 414.32 |
| 2002-05-13 | 413.73 |
| 2002-05-14 | 415.46 |
| 2002-05-15 | 408.23 |
| 2002-05-16 | 406.26 |
| 2002-05-17 | 413.65 |
| 2002-05-20 | 409.22 |
| 2002-05-21 | 408.97 |
| 2002-05-22 | 408.64 |
| 2002-05-23 | 415.16 |
| 2002-05-24 | 413.00 |
| 2002-05-27 | . |
| 2002-05-28 | 412.74 |
| 2002-05-29 | 415.87 |
| 2002-05-30 | 418.37 |
| 2002-05-31 | 418.35 |
| 2002-06-03 | 410.05 |
| 2002-06-04 | 404.57 |
| 2002-06-05 | 409.53 |
| 2002-06-06 | 405.28 |
| 2002-06-07 | 408.28 |
| 2002-06-10 | 412.66 |
| 2002-06-11 | 397.48 |
| 2002-06-12 | 390.73 |
| 2002-06-13 | 385.68 |
| 2002-06-14 | 384.86 |
| 2002-06-17 | 394.58 |
| 2002-06-18 | 399.30 |
| 2002-06-19 | 399.12 |
| 2002-06-20 | 393.02 |
| 2002-06-21 | 383.87 |
| 2002-06-24 | 380.16 |
| 2002-06-25 | 375.51 |
| 2002-06-26 | 375.42 |
| 2002-06-27 | 384.23 |
| 2002-06-28 | 379.96 |
| 2002-07-01 | 370.20 |
| 2002-07-02 | 360.19 |
| 2002-07-03 | 362.04 |
| 2002-07-04 | . |
| 2002-07-05 | 372.31 |
| 2002-07-08 | 367.93 |
| 2002-07-09 | 355.12 |
| 2002-07-10 | 339.27 |
| 2002-07-11 | 340.97 |
| 2002-07-12 | 348.41 |
| 2002-07-15 | 347.61 |
| 2002-07-16 | 342.23 |
| 2002-07-17 | 353.51 |
| 2002-07-18 | 334.98 |
| 2002-07-19 | 327.02 |
| 2002-07-22 | 314.59 |
| 2002-07-23 | 310.66 |
| 2002-07-24 | 331.15 |
| 2002-07-25 | 341.56 |
| 2002-07-26 | 343.46 |
| 2002-07-29 | 356.60 |
| 2002-07-30 | 358.65 |
| 2002-07-31 | 368.85 |
| 2002-08-01 | 360.98 |
| 2002-08-02 | 358.23 |
| 2002-08-05 | 344.20 |
| 2002-08-06 | 349.05 |
| 2002-08-07 | 358.47 |
| 2002-08-08 | 369.36 |
| 2002-08-09 | 369.04 |
| 2002-08-12 | 367.64 |
| 2002-08-13 | 356.34 |
| 2002-08-14 | 365.03 |
| 2002-08-15 | 366.06 |
| 2002-08-16 | 363.71 |
| 2002-08-19 | 368.50 |
| 2002-08-20 | 366.01 |
| 2002-08-21 | 369.37 |
| 2002-08-22 | 376.90 |
| 2002-08-23 | 371.18 |
| 2002-08-26 | 375.63 |
| 2002-08-27 | 367.60 |
| 2002-08-28 | 361.16 |
| 2002-08-29 | 363.71 |
| 2002-08-30 | 363.60 |
| 2002-09-02 | . |
| 2002-09-03 | 351.60 |
| 2002-09-04 | 355.68 |
| 2002-09-05 | 353.03 |
| 2002-09-06 | 355.62 |
| 2002-09-09 | 361.74 |
| 2002-09-10 | 362.69 |
| 2002-09-11 | 364.79 |
| 2002-09-12 | 359.94 |
| 2002-09-13 | 361.46 |
| 2002-09-16 | 365.72 |
| 2002-09-17 | 361.33 |
| 2002-09-18 | 365.94 |
| 2002-09-19 | 359.49 |
| 2002-09-20 | 362.57 |
| 2002-09-23 | 360.09 |
| 2002-09-24 | 355.99 |
| 2002-09-25 | 365.36 |
| 2002-09-26 | 365.10 |
| 2002-09-27 | 360.16 |
| 2002-09-30 | 359.31 |
| 2002-10-01 | 365.02 |
| 2002-10-02 | 361.85 |
| 2002-10-03 | 364.75 |
| 2002-10-04 | 355.80 |
| 2002-10-07 | 352.77 |
| 2002-10-08 | 356.06 |
| 2002-10-09 | 355.63 |
| 2002-10-10 | 361.37 |
| 2002-10-11 | 364.95 |
| 2002-10-14 | 371.25 |
| 2002-10-15 | 374.48 |
| 2002-10-16 | 373.94 |
| 2002-10-17 | 374.07 |
| 2002-10-18 | 375.69 |
| 2002-10-21 | 377.93 |
| 2002-10-22 | 375.15 |
| 2002-10-23 | 377.99 |
| 2002-10-24 | 371.59 |
| 2002-10-25 | 371.78 |
| 2002-10-28 | 362.78 |
| 2002-10-29 | 357.67 |
| 2002-10-30 | 357.92 |
| 2002-10-31 | 349.97 |
| 2002-11-01 | 354.39 |
| 2002-11-04 | 356.17 |
| 2002-11-05 | 356.73 |
| 2002-11-06 | 364.85 |
| 2002-11-07 | 364.76 |
| 2002-11-08 | 350.67 |
| 2002-11-11 | 344.14 |
| 2002-11-12 | 347.08 |
| 2002-11-13 | 347.31 |
| 2002-11-14 | 351.56 |
| 2002-11-15 | 357.15 |
| 2002-11-18 | 356.78 |
| 2002-11-19 | 354.84 |
| 2002-11-20 | 357.86 |
| 2002-11-21 | 354.65 |
| 2002-11-22 | 351.92 |
| 2002-11-25 | 345.45 |
| 2002-11-26 | 343.03 |
| 2002-11-27 | 346.60 |
| 2002-11-28 | . |
| 2002-11-29 | 347.89 |
| 2002-12-02 | 341.17 |
| 2002-12-03 | 341.81 |
| 2002-12-04 | 348.22 |
| 2002-12-05 | 346.04 |
| 2002-12-06 | 349.66 |
| 2002-12-09 | 345.54 |
| 2002-12-10 | 344.49 |
| 2002-12-11 | 345.74 |
| 2002-12-12 | 344.47 |
| 2002-12-13 | 339.84 |
| 2002-12-16 | 344.32 |
| 2002-12-17 | 343.50 |
| 2002-12-18 | 344.16 |
| 2002-12-19 | 341.44 |
| 2002-12-20 | 340.48 |
| 2002-12-23 | 342.66 |
| 2002-12-24 | 341.80 |
| 2002-12-25 | . |
| 2002-12-26 | 337.88 |
| 2002-12-27 | 333.99 |
| 2002-12-30 | 335.77 |
| 2002-12-31 | 341.72 |
| 2003-01-01 | . |
| 2003-01-02 | 348.33 |
| 2003-01-03 | 348.07 |
| 2003-01-06 | 349.95 |
| 2003-01-07 | 344.18 |
| 2003-01-08 | 345.07 |
| 2003-01-09 | 349.70 |
| 2003-01-10 | 348.98 |
| 2003-01-13 | 349.45 |
| 2003-01-14 | 349.20 |
| 2003-01-15 | 345.19 |
| 2003-01-16 | 347.65 |
| 2003-01-17 | 347.47 |
| 2003-01-20 | . |
| 2003-01-21 | 344.83 |
| 2003-01-22 | 343.38 |
| 2003-01-23 | 347.02 |
| 2003-01-24 | 339.82 |
| 2003-01-27 | 333.42 |
| 2003-01-28 | 336.97 |
| 2003-01-29 | 340.59 |
| 2003-01-30 | 337.49 |
| 2003-01-31 | 341.53 |
| 2003-02-03 | 338.47 |
| 2003-02-04 | 332.43 |
| 2003-02-05 | 331.59 |
| 2003-02-06 | 331.14 |
| 2003-02-07 | 331.54 |
| 2003-02-10 | 332.22 |
| 2003-02-11 | 329.33 |
| 2003-02-12 | 326.25 |
| 2003-02-13 | 321.80 |
| 2003-02-14 | 326.14 |
| 2003-02-17 | . |
| 2003-02-18 | 333.85 |
| 2003-02-19 | 332.59 |
| 2003-02-20 | 332.69 |
| 2003-02-21 | 336.40 |
| 2003-02-24 | 329.48 |
| 2003-02-25 | 334.13 |
| 2003-02-26 | 333.96 |
| 2003-02-27 | 337.18 |
| 2003-02-28 | 339.09 |
| 2003-03-03 | 336.41 |
| 2003-03-04 | 334.98 |
| 2003-03-05 | 339.51 |
| 2003-03-06 | 337.29 |
| 2003-03-07 | 338.02 |
| 2003-03-10 | 331.91 |
| 2003-03-11 | 330.12 |
| 2003-03-12 | 329.91 |
| 2003-03-13 | 334.45 |
| 2003-03-14 | 331.18 |
| 2003-03-17 | 344.37 |
| 2003-03-18 | 346.55 |
| 2003-03-19 | 347.28 |
| 2003-03-20 | 347.15 |
| 2003-03-21 | 353.96 |
| 2003-03-24 | 346.30 |
| 2003-03-25 | 351.27 |
| 2003-03-26 | 346.28 |
| 2003-03-27 | 346.71 |
| 2003-03-28 | 348.08 |
| 2003-03-31 | 344.33 |
| 2003-04-01 | 348.22 |
| 2003-04-02 | 352.59 |
| 2003-04-03 | 351.10 |
| 2003-04-04 | 347.29 |
| 2003-04-07 | 346.99 |
| 2003-04-08 | 348.72 |
| 2003-04-09 | 347.92 |
| 2003-04-10 | 348.63 |
| 2003-04-11 | 346.84 |
| 2003-04-14 | 352.03 |
| 2003-04-15 | 349.40 |
| 2003-04-16 | 339.29 |
| 2003-04-17 | 344.82 |
| 2003-04-18 | . |
| 2003-04-21 | 342.35 |
| 2003-04-22 | 348.64 |
| 2003-04-23 | 351.79 |
| 2003-04-24 | 351.98 |
| 2003-04-25 | 350.51 |
| 2003-04-28 | 354.47 |
| 2003-04-29 | 356.08 |
| 2003-04-30 | 357.74 |
| 2003-05-01 | 358.05 |
| 2003-05-02 | 364.39 |
| 2003-05-05 | 363.52 |
| 2003-05-06 | 365.98 |
| 2003-05-07 | 363.88 |
| 2003-05-08 | 361.83 |
| 2003-05-09 | 365.07 |
| 2003-05-12 | 370.83 |
| 2003-05-13 | 369.84 |
| 2003-05-14 | 369.86 |
| 2003-05-15 | 373.75 |
| 2003-05-16 | 373.35 |
| 2003-05-19 | 366.45 |
| 2003-05-20 | 366.00 |
| 2003-05-21 | 370.67 |
| 2003-05-22 | 374.18 |
| 2003-05-23 | 374.10 |
| 2003-05-26 | . |
| 2003-05-27 | 378.47 |
| 2003-05-28 | 378.17 |
| 2003-05-29 | 377.81 |
| 2003-05-30 | 383.14 |
| 2003-06-02 | 379.36 |
| 2003-06-03 | 380.49 |
| 2003-06-04 | 385.11 |
| 2003-06-05 | 389.77 |
| 2003-06-06 | 390.27 |
| 2003-06-09 | 385.70 |
| 2003-06-10 | 390.22 |
| 2003-06-11 | 398.18 |
| 2003-06-12 | 396.53 |
| 2003-06-13 | 393.32 |
| 2003-06-16 | 401.11 |
| 2003-06-17 | 404.60 |
| 2003-06-18 | 401.37 |
| 2003-06-19 | 391.62 |
| 2003-06-20 | 392.03 |
| 2003-06-23 | 384.44 |
| 2003-06-24 | 385.66 |
| 2003-06-25 | 384.95 |
| 2003-06-26 | 391.55 |
| 2003-06-27 | 387.78 |
| 2003-06-30 | 387.46 |
| 2003-07-01 | 387.66 |
| 2003-07-02 | 390.80 |
| 2003-07-03 | 389.07 |
| 2003-07-04 | . |
| 2003-07-07 | 393.56 |
| 2003-07-08 | 394.49 |
| 2003-07-09 | 391.83 |
| 2003-07-10 | 390.85 |
| 2003-07-11 | 394.94 |
| 2003-07-14 | 394.54 |
| 2003-07-15 | 392.79 |
| 2003-07-16 | 385.43 |
| 2003-07-17 | 387.13 |
| 2003-07-18 | 389.67 |
| 2003-07-21 | 388.14 |
| 2003-07-22 | 390.96 |
| 2003-07-23 | 392.08 |
| 2003-07-24 | 389.09 |
| 2003-07-25 | 394.88 |
| 2003-07-28 | 396.24 |
| 2003-07-29 | 400.32 |
| 2003-07-30 | 399.99 |
| 2003-07-31 | 396.51 |
| 2003-08-01 | 395.11 |
| 2003-08-04 | 394.93 |
| 2003-08-05 | 388.61 |
| 2003-08-06 | 385.34 |
| 2003-08-07 | 390.82 |
| 2003-08-08 | 392.14 |
| 2003-08-11 | 394.09 |
| 2003-08-12 | 395.62 |
| 2003-08-13 | 390.94 |
| 2003-08-14 | 393.61 |
| 2003-08-15 | 393.71 |
| 2003-08-18 | 396.26 |
| 2003-08-19 | 396.68 |
| 2003-08-20 | 393.13 |
| 2003-08-21 | 393.77 |
| 2003-08-22 | 389.24 |
| 2003-08-25 | 390.36 |
| 2003-08-26 | 392.42 |
| 2003-08-27 | 390.85 |
| 2003-08-28 | 392.65 |
| 2003-08-29 | 394.02 |
| 2003-09-01 | . |
| 2003-09-02 | 398.97 |
| 2003-09-03 | 398.46 |
| 2003-09-04 | 397.61 |
| 2003-09-05 | 396.05 |
| 2003-09-08 | 399.90 |
| 2003-09-09 | 397.60 |
| 2003-09-10 | 398.20 |
| 2003-09-11 | 400.62 |
| 2003-09-12 | 402.92 |
| 2003-09-15 | 404.65 |
| 2003-09-16 | 406.79 |
| 2003-09-17 | 407.22 |
| 2003-09-18 | 409.94 |
| 2003-09-19 | 407.34 |
| 2003-09-22 | 403.12 |
| 2003-09-23 | 404.41 |
| 2003-09-24 | 397.37 |
| 2003-09-25 | 395.17 |
| 2003-09-26 | 392.85 |
| 2003-09-29 | 395.67 |
| 2003-09-30 | 397.02 |
| 2003-10-01 | 402.37 |
| 2003-10-02 | 405.45 |
| 2003-10-03 | 403.33 |
| 2003-10-06 | 400.58 |
| 2003-10-07 | 400.19 |
| 2003-10-08 | 399.34 |
| 2003-10-09 | 401.15 |
| 2003-10-10 | 400.55 |
| 2003-10-13 | 400.13 |
| 2003-10-14 | 402.36 |
| 2003-10-15 | 402.40 |
| 2003-10-16 | 406.84 |
| 2003-10-17 | 404.73 |
| 2003-10-20 | 408.87 |
| 2003-10-21 | 409.41 |
| 2003-10-22 | 402.81 |
| 2003-10-23 | 405.66 |
| 2003-10-24 | 408.57 |
| 2003-10-27 | 405.91 |
| 2003-10-28 | 410.64 |
| 2003-10-29 | 413.55 |
| 2003-10-30 | 408.32 |
| 2003-10-31 | 410.13 |
| 2003-11-03 | 410.14 |
| 2003-11-04 | 405.70 |
| 2003-11-05 | 406.82 |
| 2003-11-06 | 407.92 |
| 2003-11-07 | 404.15 |
| 2003-11-10 | 401.81 |
| 2003-11-11 | 403.12 |
| 2003-11-12 | 407.72 |
| 2003-11-13 | 418.16 |
| 2003-11-14 | 417.71 |
| 2003-11-17 | 416.08 |
| 2003-11-18 | 412.14 |
| 2003-11-19 | 416.79 |
| 2003-11-20 | 413.91 |
| 2003-11-21 | 413.76 |
| 2003-11-24 | 421.28 |
| 2003-11-25 | 423.16 |
| 2003-11-26 | 424.93 |
| 2003-11-27 | . |
| 2003-11-28 | 426.44 |
| 2003-12-01 | 432.30 |
| 2003-12-02 | 434.62 |
| 2003-12-03 | 433.71 |
| 2003-12-04 | 432.51 |
| 2003-12-05 | 429.32 |
| 2003-12-08 | 431.75 |
| 2003-12-09 | 428.88 |
| 2003-12-10 | 427.32 |
| 2003-12-11 | 433.08 |
| 2003-12-12 | 434.04 |
| 2003-12-15 | 430.23 |
| 2003-12-16 | 430.12 |
| 2003-12-17 | 433.68 |
| 2003-12-18 | 438.15 |
| 2003-12-19 | 436.18 |
| 2003-12-22 | 435.44 |
| 2003-12-23 | 434.95 |
| 2003-12-24 | 435.40 |
| 2003-12-25 | . |
| 2003-12-26 | 436.68 |
| 2003-12-29 | 443.24 |
| 2003-12-30 | 443.93 |
| 2003-12-31 | 443.32 |
| 2004-01-01 | . |
| 2004-01-02 | 442.86 |
| 2004-01-05 | 439.55 |
| 2004-01-06 | 440.88 |
| 2004-01-07 | 442.77 |
| 2004-01-08 | 441.30 |
| 2004-01-09 | 438.36 |
| 2004-01-12 | 439.80 |
| 2004-01-13 | 439.33 |
| 2004-01-14 | 445.91 |
| 2004-01-15 | 448.44 |
| 2004-01-16 | 451.01 |
| 2004-01-19 | . |
| 2004-01-20 | 452.67 |
| 2004-01-21 | 455.09 |
| 2004-01-22 | 457.34 |
| 2004-01-23 | 453.75 |
| 2004-01-26 | 460.03 |
| 2004-01-27 | 455.91 |
| 2004-01-28 | 451.20 |
| 2004-01-29 | 457.80 |
| 2004-01-30 | 458.38 |
| 2004-02-02 | 463.03 |
| 2004-02-03 | 465.74 |
| 2004-02-04 | 465.57 |
| 2004-02-05 | 457.16 |
| 2004-02-06 | 460.41 |
| 2004-02-09 | 457.43 |
| 2004-02-10 | 458.01 |
| 2004-02-11 | 462.71 |
| 2004-02-12 | 461.76 |
| 2004-02-13 | 461.57 |
| 2004-02-16 | . |
| 2004-02-17 | 466.17 |
| 2004-02-18 | 463.40 |
| 2004-02-19 | 459.72 |
| 2004-02-20 | 458.71 |
| 2004-02-23 | 457.21 |
| 2004-02-24 | 459.00 |
| 2004-02-25 | 460.69 |
| 2004-02-26 | 459.68 |
| 2004-02-27 | 459.53 |
| 2004-03-01 | 464.14 |
| 2004-03-02 | 462.52 |
| 2004-03-03 | 466.70 |
| 2004-03-04 | 468.12 |
| 2004-03-05 | 470.69 |
| 2004-03-08 | 472.27 |
| 2004-03-09 | 467.51 |
| 2004-03-10 | 462.97 |
| 2004-03-11 | 457.49 |
| 2004-03-12 | 461.66 |
| 2004-03-15 | 457.37 |
| 2004-03-16 | 458.52 |
| 2004-03-17 | 460.79 |
| 2004-03-18 | 457.85 |
| 2004-03-19 | 454.52 |
| 2004-03-22 | 448.17 |
| 2004-03-23 | 451.48 |
| 2004-03-24 | 446.94 |
| 2004-03-25 | 451.64 |
| 2004-03-26 | 452.99 |
| 2004-03-29 | 458.43 |
| 2004-03-30 | 460.76 |
| 2004-03-31 | 462.50 |
| 2004-04-01 | 465.59 |
| 2004-04-02 | 471.89 |
| 2004-04-05 | 481.45 |
| 2004-04-06 | 481.04 |
| 2004-04-07 | 479.22 |
| 2004-04-08 | 478.07 |
| 2004-04-09 | . |
| 2004-04-12 | 480.53 |
| 2004-04-13 | 474.41 |
| 2004-04-14 | 475.35 |
| 2004-04-15 | 473.36 |
| 2004-04-16 | 480.17 |
| 2004-04-19 | 481.31 |
| 2004-04-20 | 475.32 |
| 2004-04-21 | 483.28 |
| 2004-04-22 | 490.95 |
| 2004-04-23 | 487.47 |
| 2004-04-26 | 483.23 |
| 2004-04-27 | 482.61 |
| 2004-04-28 | 476.34 |
| 2004-04-29 | 476.35 |
| 2004-04-30 | 474.45 |
| 2004-05-03 | 478.56 |
| 2004-05-04 | 475.95 |
| 2004-05-05 | 482.25 |
| 2004-05-06 | 477.47 |
| 2004-05-07 | 473.00 |
| 2004-05-10 | 464.23 |
| 2004-05-11 | 467.30 |
| 2004-05-12 | 467.43 |
| 2004-05-13 | 470.12 |
| 2004-05-14 | 469.87 |
| 2004-05-17 | 466.24 |
| 2004-05-18 | 466.25 |
| 2004-05-19 | 463.61 |
| 2004-05-20 | 459.19 |
| 2004-05-21 | 460.75 |
| 2004-05-24 | 459.31 |
| 2004-05-25 | 465.82 |
| 2004-05-26 | 466.82 |
| 2004-05-27 | 474.04 |
| 2004-05-28 | 473.24 |
| 2004-05-31 | . |
| 2004-06-01 | 478.18 |
| 2004-06-02 | 480.14 |
| 2004-06-03 | 477.86 |
| 2004-06-04 | 478.86 |
| 2004-06-07 | 484.79 |
| 2004-06-08 | 486.18 |
| 2004-06-09 | 480.75 |
| 2004-06-10 | 480.85 |
| 2004-06-11 | . |
| 2004-06-14 | 479.13 |
| 2004-06-15 | 480.89 |
| 2004-06-16 | 480.35 |
| 2004-06-17 | 481.41 |
| 2004-06-18 | 481.95 |
| 2004-06-21 | 478.87 |
| 2004-06-22 | 476.43 |
| 2004-06-23 | 479.32 |
| 2004-06-24 | 478.81 |
| 2004-06-25 | 477.42 |
| 2004-06-28 | 474.50 |
| 2004-06-29 | 478.64 |
| 2004-06-30 | 482.99 |
| 2004-07-01 | 479.98 |
| 2004-07-02 | 477.27 |
| 2004-07-05 | . |
| 2004-07-06 | 472.34 |
| 2004-07-07 | 475.19 |
| 2004-07-08 | 472.13 |
| 2004-07-09 | 469.62 |
| 2004-07-12 | 469.28 |
| 2004-07-13 | 471.88 |
| 2004-07-14 | 472.07 |
| 2004-07-15 | 475.17 |
| 2004-07-16 | 466.09 |
| 2004-07-19 | 464.54 |
| 2004-07-20 | 466.31 |
| 2004-07-21 | 458.46 |
| 2004-07-22 | 455.33 |
| 2004-07-23 | 451.34 |
| 2004-07-26 | 448.87 |
| 2004-07-27 | 452.12 |
| 2004-07-28 | 448.38 |
| 2004-07-29 | 452.44 |
| 2004-07-30 | 455.79 |
| 2004-08-02 | 456.42 |
| 2004-08-03 | 454.11 |
| 2004-08-04 | 452.82 |
| 2004-08-05 | 443.74 |
| 2004-08-06 | 436.46 |
| 2004-08-09 | 434.89 |
| 2004-08-10 | 443.73 |
| 2004-08-11 | 449.99 |
| 2004-08-12 | 445.84 |
| 2004-08-13 | 445.40 |
| 2004-08-16 | 450.64 |
| 2004-08-17 | 451.49 |
| 2004-08-18 | 456.82 |
| 2004-08-19 | 455.93 |
| 2004-08-20 | 458.52 |
| 2004-08-23 | 456.31 |
| 2004-08-24 | 457.23 |
| 2004-08-25 | 461.26 |
| 2004-08-26 | 460.04 |
| 2004-08-27 | 462.02 |
| 2004-08-30 | 456.56 |
| 2004-08-31 | 460.57 |
| 2004-09-01 | 466.08 |
| 2004-09-02 | 471.92 |
| 2004-09-03 | 470.97 |
| 2004-09-06 | . |
| 2004-09-07 | 473.87 |
| 2004-09-08 | 472.89 |
| 2004-09-09 | 472.02 |
| 2004-09-10 | 473.32 |
| 2004-09-13 | 474.35 |
| 2004-09-14 | 476.32 |
| 2004-09-15 | 475.37 |
| 2004-09-16 | 474.45 |
| 2004-09-17 | 475.92 |
| 2004-09-20 | 474.70 |
| 2004-09-21 | 479.40 |
| 2004-09-22 | 474.38 |
| 2004-09-23 | 474.07 |
| 2004-09-24 | 478.78 |
| 2004-09-27 | 475.55 |
| 2004-09-28 | 479.76 |
| 2004-09-29 | 482.75 |
| 2004-09-30 | 485.28 |
| 2004-10-01 | 487.33 |
| 2004-10-04 | 488.30 |
| 2004-10-05 | 485.72 |
| 2004-10-06 | 487.49 |
| 2004-10-07 | 481.92 |
| 2004-10-08 | 476.38 |
| 2004-10-11 | 475.90 |
| 2004-10-12 | 475.95 |
| 2004-10-13 | 474.22 |
| 2004-10-14 | 471.69 |
| 2004-10-15 | 470.63 |
| 2004-10-18 | 474.27 |
| 2004-10-19 | 457.55 |
| 2004-10-20 | 463.61 |
| 2004-10-21 | 457.98 |
| 2004-10-22 | 458.65 |
| 2004-10-25 | 455.75 |
| 2004-10-26 | 465.63 |
| 2004-10-27 | 476.71 |
| 2004-10-28 | 476.40 |
| 2004-10-29 | 477.09 |
| 2004-11-01 | 473.59 |
| 2004-11-02 | 472.15 |
| 2004-11-03 | 486.64 |
| 2004-11-04 | 494.90 |
| 2004-11-05 | 499.10 |
| 2004-11-08 | 499.42 |
| 2004-11-09 | 500.93 |
| 2004-11-10 | 501.53 |
| 2004-11-11 | 506.92 |
| 2004-11-12 | 506.32 |
| 2004-11-15 | 508.05 |
| 2004-11-16 | 503.16 |
| 2004-11-17 | 502.77 |
| 2004-11-18 | 498.53 |
| 2004-11-19 | 493.98 |
| 2004-11-22 | 495.09 |
| 2004-11-23 | 496.15 |
| 2004-11-24 | 498.31 |
| 2004-11-25 | . |
| 2004-11-26 | 501.48 |
| 2004-11-29 | 501.37 |
| 2004-11-30 | 501.34 |
| 2004-12-01 | 511.31 |
| 2004-12-02 | 513.05 |
| 2004-12-03 | 511.52 |
| 2004-12-06 | 511.02 |
| 2004-12-07 | 507.63 |
| 2004-12-08 | 516.60 |
| 2004-12-09 | 522.84 |
| 2004-12-10 | 522.84 |
| 2004-12-13 | 525.49 |
| 2004-12-14 | 528.25 |
| 2004-12-15 | 525.23 |
| 2004-12-16 | 526.07 |
| 2004-12-17 | 527.12 |
| 2004-12-20 | 524.64 |
| 2004-12-21 | 527.75 |
| 2004-12-22 | 530.01 |
| 2004-12-23 | 529.15 |
| 2004-12-24 | . |
| 2004-12-27 | 528.38 |
| 2004-12-28 | 533.96 |
| 2004-12-29 | 534.66 |
| 2004-12-30 | 536.50 |
| 2004-12-31 | 534.79 |
| 2005-01-03 | 528.48 |
| 2005-01-04 | 525.01 |
| 2005-01-05 | 525.79 |
| 2005-01-06 | 530.29 |
| 2005-01-07 | 531.44 |
| 2005-01-10 | 537.08 |
| 2005-01-11 | 534.27 |
| 2005-01-12 | 537.33 |
| 2005-01-13 | 532.78 |
| 2005-01-14 | 536.21 |
| 2005-01-17 | . |
| 2005-01-18 | 538.37 |
| 2005-01-19 | 537.53 |
| 2005-01-20 | 535.35 |
| 2005-01-21 | 534.25 |
| 2005-01-24 | 530.26 |
| 2005-01-25 | 529.25 |
| 2005-01-26 | 530.96 |
| 2005-01-27 | 533.41 |
#2005-01-28| 532.83
#2005-01-31| 536.69
#2005-02-01| 547.66
#2005-02-02| 546.74
#2005-02-03| 547.11
#2005-02-04| 552.24
#2005-02-07| 548.36
#2005-02-08| 546.55
#2005-02-09| 540.26
#2005-02-10| 542.75
#2005-02-11| 547.11
#2005-02-14| 546.42
#2005-02-15| 548.99
#2005-02-16| 549.48
#2005-02-17| 549.31
#2005-02-18| 548.97
#2005-02-21| .
#2005-02-22| 538.57
#2005-02-23| 544.08
#2005-02-24| 549.37
#2005-02-25| 553.64
#2005-02-28| 549.68
#2005-03-01| 551.77
#2005-03-02| 553.13
#2005-03-03| 554.21
#2005-03-04| 558.92
#2005-03-07| 557.86
#2005-03-08| 553.95
#2005-03-09| 550.70
#2005-03-10| 552.53
#2005-03-11| 547.83
#2005-03-14| 549.72
#2005-03-15| 545.68
#2005-03-16| 541.19
#2005-03-17| 542.67
#2005-03-18| 542.71
#2005-03-21| 540.60
#2005-03-22| 538.54
#2005-03-23| 539.47
#2005-03-24| 541.43
#2005-03-25| .
#2005-03-28| 543.33
#2005-03-29| 544.81
#2005-03-30| 552.95
#2005-03-31| 548.06
#2005-04-01| 543.93
#2005-04-04| 546.28
#2005-04-05| 554.67
#2005-04-06| 558.18
#2005-04-07| 564.25
#2005-04-08| 559.47
#2005-04-11| 558.34
#2005-04-12| 560.24
#2005-04-13| 555.70
#2005-04-14| 549.64
#2005-04-15| 550.53
#2005-04-18| 545.42
#2005-04-19| 547.19
#2005-04-20| 542.42
#2005-04-21| 550.14
#2005-04-22| 547.47
#2005-04-25| 551.34
#2005-04-26| 547.11
#2005-04-27| 557.04
#2005-04-28| 552.27
#2005-04-29| 562.20
#2005-05-02| 563.00
#2005-05-03| 563.47
#2005-05-04| 569.56
#2005-05-05| 568.82
#2005-05-06| 570.02
#2005-05-09| 572.60
#2005-05-10| 569.58
#2005-05-11| 572.58
#2005-05-12| 569.50
#2005-05-13| 562.28
#2005-05-16| 570.12
#2005-05-17| 572.27
#2005-05-18| 572.39
#2005-05-19| 573.40
#2005-05-20| 572.81
#2005-05-23| 575.90
#2005-05-24| 574.80
#2005-05-25| 571.04
#2005-05-26| 571.80
#2005-05-27| 571.80
#2005-05-30| .
#2005-05-31| 569.82
#2005-06-01| 571.85
#2005-06-02| 574.69
#2005-06-03| 575.17
#2005-06-06| 576.56
#2005-06-07| 579.75
#2005-06-08| 576.14
#2005-06-09| 580.32
#2005-06-10| 575.68
#2005-06-13| 578.59
#2005-06-14| 583.01
#2005-06-15| 581.52
#2005-06-16| 582.41
#2005-06-17| 584.60
#2005-06-20| 583.87
#2005-06-21| 582.27
#2005-06-22| 580.31
#2005-06-23| 575.49
#2005-06-24| 573.18
#2005-06-27| 574.30
#2005-06-28| 582.19
#2005-06-29| 582.32
#2005-06-30| 578.69
#2005-07-01| 578.76
#2005-07-04| .
#2005-07-05| 584.25
#2005-07-06| 581.00
#2005-07-07| 581.40
#2005-07-08| 584.73
#2005-07-11| 586.15
#2005-07-12| 583.57
#2005-07-13| 576.81
#2005-07-14| 574.54
#2005-07-15| 577.21
#2005-07-18| 574.62
#2005-07-19| 574.49
#2005-07-20| 578.32
#2005-07-21| 573.11
#2005-07-22| 574.87
#2005-07-25| 572.82
#2005-07-26| 577.29
#2005-07-27| 578.70
#2005-07-28| 588.09
#2005-07-29| 586.85
#2005-08-01| 589.33
#2005-08-02| 591.81
#2005-08-03| 592.91
#2005-08-04| 589.88
#2005-08-05| 585.27
#2005-08-08| 583.49
#2005-08-09| 587.81
#2005-08-10| 588.73
#2005-08-11| 592.94
#2005-08-12| 591.08
#2005-08-15| 591.99
#2005-08-16| 588.32
#2005-08-17| 589.55
#2005-08-18| 589.43
#2005-08-19| 588.32
#2005-08-22| 588.84
#2005-08-23| 586.99
#2005-08-24| 585.75
#2005-08-25| 586.36
#2005-08-26| 583.43
#2005-08-29| 587.07
#2005-08-30| 585.16
#2005-08-31| 592.38
#2005-09-01| 593.50
#2005-09-02| 592.86
#2005-09-05| .
#2005-09-06| 601.36
#2005-09-07| 602.91
#2005-09-08| 600.84
#2005-09-09| 603.49
#2005-09-12| 600.50
#2005-09-13| 591.95
#2005-09-14| 589.55
#2005-09-15| 590.63
#2005-09-16| 593.04
#2005-09-19| 587.99
#2005-09-20| 583.33
#2005-09-21| 581.57
#2005-09-22| 584.58
#2005-09-23| 590.23
#2005-09-26| 587.93
#2005-09-27| 588.22
#2005-09-28| 585.85
#2005-09-29| 586.84
#2005-09-30| 589.06
#2005-10-03| 589.63
#2005-10-04| 593.29
#2005-10-05| 583.66
#2005-10-06| 580.31
#2005-10-07| 580.96
#2005-10-10| 578.63
#2005-10-11| 573.50
#2005-10-12| 572.01
#2005-10-13| 572.21
#2005-10-14| 580.16
#2005-10-17| 583.08
#2005-10-18| 581.32
#2005-10-19| 590.01
#2005-10-20| 581.94
#2005-10-21| 583.63
#2005-10-24| 587.80
#2005-10-25| 580.98
#2005-10-26| 571.01
#2005-10-27| 572.19
#2005-10-28| 580.79
#2005-10-31| 585.83
#2005-11-01| 584.81
#2005-11-02| 587.40
#2005-11-03| 586.94
#2005-11-04| 587.41
#2005-11-07| 588.37
#2005-11-08| 586.01
#2005-11-09| 585.64
#2005-11-10| 596.20
#2005-11-11| 598.78
#2005-11-14| 592.55
#2005-11-15| 599.17
#2005-11-16| 597.94
#2005-11-17| 601.98
#2005-11-18| 601.99
#2005-11-21| 603.00
#2005-11-22| 600.34
#2005-11-23| 600.00
#2005-11-24| .
#2005-11-25| 600.47
#2005-11-28| 593.02
#2005-11-29| 597.12
#2005-11-30| 594.07
#2005-12-01| 602.71
#2005-12-02| 606.85
#2005-12-05| 607.99
#2005-12-06| 609.68
#2005-12-07| 605.88
#2005-12-08| 608.67
#2005-12-09| 613.97
#2005-12-12| 612.85
#2005-12-13| 614.43
#2005-12-14| 613.69
#2005-12-15| 613.27
#2005-12-16| 614.68
#2005-12-19| 608.61
#2005-12-20| 610.26
#2005-12-21| 612.47
#2005-12-22| 614.96
#2005-12-23| 614.61
#2005-12-26| .
#2005-12-27| 609.35
#2005-12-28| 611.42
#2005-12-29| 610.00
#2005-12-30| 605.76
#2006-01-02| .
#2006-01-03| 607.73
#2006-01-04| 611.77
#2006-01-05| 610.96
#2006-01-06| 618.08
#2006-01-09| 620.70
#2006-01-10| 620.07
#2006-01-11| 617.81
#2006-01-12| 617.95
#2006-01-13| 614.04
#2006-01-16| .
#2006-01-17| 615.87
#2006-01-18| 620.03
#2006-01-19| 619.52
#2006-01-20| 605.84
#2006-01-23| 601.84
#2006-01-24| 605.53
#2006-01-25| 602.61
#2006-01-26| 607.98
#2006-01-27| 613.86
#2006-01-30| 610.12
#2006-01-31| 614.27
#2006-02-01| 613.22
#2006-02-02| 609.14
#2006-02-03| 608.35
#2006-02-06| 603.42
#2006-02-07| 602.72
#2006-02-08| 604.85
#2006-02-09| 608.71
#2006-02-10| 609.80
#2006-02-13| 608.75
#2006-02-14| 616.31
#2006-02-15| 619.68
#2006-02-16| 621.15
#2006-02-17| 619.74
#2006-02-20| .
#2006-02-21| 615.18
#2006-02-22| 618.99
#2006-02-23| 617.38
#2006-02-24| 617.25
#2006-02-27| 620.39
#2006-02-28| 611.98
#2006-03-01| 614.27
#2006-03-02| 611.41
#2006-03-03| 608.75
#2006-03-06| 604.71
#2006-03-07| 604.71
#2006-03-08| 608.13
#2006-03-09| 605.06
#2006-03-10| 608.63
#2006-03-13| 609.17
#2006-03-14| 613.39
#2006-03-15| 615.47
#2006-03-16| 614.35
#2006-03-17| 615.97
#2006-03-20| 616.58
#2006-03-21| 611.04
#2006-03-22| 616.04
#2006-03-23| 612.87
#2006-03-24| 612.24
#2006-03-27| 606.49
#2006-03-28| 603.19
#2006-03-29| 606.45
#2006-03-30| 605.12
#2006-03-31| 602.42
#2006-04-03| 599.33
#2006-04-04| 600.90
#2006-04-05| 596.12
#2006-04-06| 592.24
#2006-04-07| 587.22
#2006-04-10| 583.39
#2006-04-11| 576.41
#2006-04-12| 583.01
#2006-04-13| 581.54
#2006-04-14| .
#2006-04-17| 576.13
#2006-04-18| 576.57
#2006-04-19| 575.03
#2006-04-20| 582.76
#2006-04-21| 582.06
#2006-04-24| 582.62
#2006-04-25| 576.67
#2006-04-26| 576.22
#2006-04-27| 561.73
#2006-04-28| 571.57
#2006-05-01| 567.50
#2006-05-02| 566.57
#2006-05-03| 552.62
#2006-05-04| 554.54
#2006-05-05| 560.14
#2006-05-08| 561.18
#2006-05-09| 555.39
#2006-05-10| 560.77
#2006-05-11| 557.19
#2006-05-12| 558.31
#2006-05-15| 561.75
#2006-05-16| 566.57
#2006-05-17| 563.62
#2006-05-18| 560.37
#2006-05-19| 555.42
#2006-05-22| 552.48
#2006-05-23| 546.64
#2006-05-24| 548.03
#2006-05-25| 553.63
#2006-05-26| 555.11
#2006-05-29| .
#2006-05-30| 551.25
#2006-05-31| 556.88
#2006-06-01| 566.46
#2006-06-02| 569.83
#2006-06-05| 561.26
#2006-06-06| 560.15
#2006-06-07| 565.14
#2006-06-08| 564.83
#2006-06-09| 562.00
#2006-06-12| 553.86
#2006-06-13| 552.10
#2006-06-14| 550.58
#2006-06-15| 557.43
#2006-06-16| 555.06
#2006-06-19| 549.67
#2006-06-20| 547.00
#2006-06-21| 553.87
#2006-06-22| 552.38
#2006-06-23| 554.28
#2006-06-26| 551.09
#2006-06-27| 543.61
#2006-06-28| 544.19
#2006-06-29| 553.15
#2006-06-30| 553.82
#2006-07-03| 556.09
#2006-07-04| .
#2006-07-05| 552.60
#2006-07-06| 553.59
#2006-07-07| 554.66
#2006-07-10| 558.67
#2006-07-11| 564.25
#2006-07-12| 560.60
#2006-07-13| 556.78
#2006-07-14| 553.06
#2006-07-17| 555.54
#2006-07-18| 556.70
#2006-07-19| 571.80
#2006-07-20| 568.53
#2006-07-21| 566.86
#2006-07-24| 573.20
#2006-07-25| 581.40
#2006-07-26| 580.56
#2006-07-27| 571.51
#2006-07-28| 570.41
#2006-07-31| 569.46
#2006-08-01| 570.27
#2006-08-02| 578.50
#2006-08-03| 564.46
#2006-08-04| 565.43
#2006-08-07| 565.31
#2006-08-08| 568.38
#2006-08-09| 568.72
#2006-08-10| 570.87
#2006-08-11| 569.12
#2006-08-14| 568.33
#2006-08-15| 573.54
#2006-08-16| 575.89
#2006-08-17| 582.33
#2006-08-18| 583.60
#2006-08-21| 583.75
#2006-08-22| 584.11
#2006-08-23| 581.77
#2006-08-24| 589.41
#2006-08-25| 587.41
#2006-08-28| 591.63
#2006-08-29| 594.51
#2006-08-30| 596.00
#2006-08-31| 596.13
#2006-09-01| 596.20
#2006-09-04| .
#2006-09-05| 592.70
#2006-09-06| 589.27
#2006-09-07| 586.75
#2006-09-08| 590.83
#2006-09-11| 596.81
#2006-09-12| 604.91
#2006-09-13| 602.50
#2006-09-14| 600.60
#2006-09-15| 601.20
#2006-09-18| 598.65
#2006-09-19| 599.98
#2006-09-20| 603.39
#2006-09-21| 596.40
#2006-09-22| 588.56
#2006-09-25| 588.72
#2006-09-26| 589.08
#2006-09-27| 587.59
#2006-09-28| 587.85
#2006-09-29| 588.79
#2006-10-02| 586.09
#2006-10-03| 586.94
#2006-10-04| 593.76
#2006-10-05| 600.14
#2006-10-06| 596.69
#2006-10-09| 592.98
#2006-10-10| 590.20
#2006-10-11| 590.76
#2006-10-12| 594.03
#2006-10-13| 588.09
#2006-10-16| 586.31
#2006-10-17| 583.48
#2006-10-18| 589.05
#2006-10-19| 593.71
#2006-10-20| 597.61
#2006-10-23| 599.73
#2006-10-24| 596.99
#2006-10-25| 588.47
#2006-10-26| 593.31
#2006-10-27| 591.90
#2006-10-30| 587.57
#2006-10-31| 585.90
#2006-11-01| 579.51
#2006-11-02| 583.79
#2006-11-03| 580.40
#2006-11-06| 589.23
#2006-11-07| 592.13
#2006-11-08| 583.14
#2006-11-09| 570.17
#2006-11-10| 574.96
#2006-11-13| 577.33
#2006-11-14| 581.36
#2006-11-15| 584.59
#2006-11-16| 586.74
#2006-11-17| 583.74
#2006-11-20| 580.63
#2006-11-21| 585.15
#2006-11-22| 588.01
#2006-11-23| .
#2006-11-24| 586.92
#2006-11-27| 580.62
#2006-11-28| 585.43
#2006-11-29| 588.05
#2006-11-30| 593.89
#2006-12-01| 594.07
#2006-12-04| 601.16
#2006-12-05| 602.56
#2006-12-06| 606.01
#2006-12-07| 606.75
#2006-12-08| 608.08
#2006-12-11| 609.45
#2006-12-12| 609.62
#2006-12-13| 608.20
#2006-12-14| 609.84
#2006-12-15| 610.46
#2006-12-18| 612.72
#2006-12-19| 617.90
#2006-12-20| 621.07
#2006-12-21| 621.63
#2006-12-22| 618.49
#2006-12-25| .
#2006-12-26| 619.72
#2006-12-27| 620.59
#2006-12-28| 620.37
#2006-12-29| 619.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 614.62
#2007-01-04| 616.57
#2007-01-05| 614.05
#2007-01-08| 618.77
#2007-01-09| 615.60
#2007-01-10| 618.58
#2007-01-11| 627.37
#2007-01-12| 629.86
#2007-01-15| .
#2007-01-16| 632.50
#2007-01-17| 635.32
#2007-01-18| 630.37
#2007-01-19| 630.92
#2007-01-22| 625.43
#2007-01-23| 625.01
#2007-01-24| 627.29
#2007-01-25| 626.72
#2007-01-26| 625.95
#2007-01-29| 627.95
#2007-01-30| 635.91
#2007-01-31| 639.28
#2007-02-01| 642.51
#2007-02-02| 642.90
#2007-02-05| 644.81
#2007-02-06| 642.37
#2007-02-07| 646.44
#2007-02-08| 647.01
#2007-02-09| 643.09
#2007-02-12| 643.46
#2007-02-13| 646.59
#2007-02-14| 649.81
#2007-02-15| 656.88
#2007-02-16| 656.99
#2007-02-19| .
#2007-02-20| 659.25
#2007-02-21| 656.68
#2007-02-22| 655.24
#2007-02-23| 653.18
#2007-02-26| 650.37
#2007-02-27| 632.48
#2007-02-28| 637.99
#2007-03-01| 637.32
#2007-03-02| 632.05
#2007-03-05| 626.20
#2007-03-06| 632.68
#2007-03-07| 632.15
#2007-03-08| 635.12
#2007-03-09| 634.26
#2007-03-12| 636.25
#2007-03-13| 629.44
#2007-03-14| 633.22
#2007-03-15| 636.29
#2007-03-16| 634.73
#2007-03-19| 642.73
#2007-03-20| 644.22
#2007-03-21| 650.12
#2007-03-22| 653.03
#2007-03-23| 654.69
#2007-03-26| 654.18
#2007-03-27| 649.12
#2007-03-28| 645.95
#2007-03-29| 642.56
#2007-03-30| 644.64
#2007-04-02| 648.49
#2007-04-03| 657.31
#2007-04-04| 659.47
#2007-04-05| 661.79
#2007-04-06| .
#2007-04-09| 661.72
#2007-04-10| 661.23
#2007-04-11| 657.79
#2007-04-12| 661.97
#2007-04-13| 661.96
#2007-04-16| 669.94
#2007-04-17| 673.79
#2007-04-18| 671.27
#2007-04-19| 664.09
#2007-04-20| 669.36
#2007-04-23| 672.04
#2007-04-24| 675.14
#2007-04-25| 672.44
#2007-04-26| 676.70
#2007-04-27| 674.89
#2007-04-30| 669.59
#2007-05-01| 671.54
#2007-05-02| 678.81
#2007-05-03| 677.80
#2007-05-04| 679.71
#2007-05-07| 682.24
#2007-05-08| 680.51
#2007-05-09| 680.95
#2007-05-10| 675.67
#2007-05-11| 679.20
#2007-05-14| 677.51
#2007-05-15| 676.92
#2007-05-16| 684.07
#2007-05-17| 679.87
#2007-05-18| 681.65
#2007-05-21| 681.36
#2007-05-22| 683.15
#2007-05-23| 685.84
#2007-05-24| 684.81
#2007-05-25| 686.96
#2007-05-28| .
#2007-05-29| 686.35
#2007-05-30| 686.56
#2007-05-31| 686.93
#2007-06-01| 689.60
#2007-06-04| 690.02
#2007-06-05| 686.56
#2007-06-06| 682.35
#2007-06-07| 675.33
#2007-06-08| 680.53
#2007-06-11| 678.48
#2007-06-12| 674.66
#2007-06-13| 677.89
#2007-06-14| 679.35
#2007-06-15| 682.92
#2007-06-18| 682.33
#2007-06-19| 683.19
#2007-06-20| 674.72
#2007-06-21| 675.60
#2007-06-22| 668.51
#2007-06-25| 665.30
#2007-06-26| 668.20
#2007-06-27| 672.10
#2007-06-28| 672.83
#2007-06-29| 669.94
#2007-07-02| 680.44
#2007-07-03| 681.00
#2007-07-04| .
#2007-07-05| 683.68
#2007-07-06| 688.38
#2007-07-09| 685.07
#2007-07-10| 677.44
#2007-07-11| 681.10
#2007-07-12| 690.24
#2007-07-13| 688.65
#2007-07-16| 688.22
#2007-07-17| 688.16
#2007-07-18| 691.00
#2007-07-19| 684.94
#2007-07-20| 682.50
#2007-07-23| 684.76
#2007-07-24| 679.54
#2007-07-25| 677.15
#2007-07-26| 666.25
#2007-07-27| 657.86
#2007-07-30| 663.10
#2007-07-31| 655.53
#2007-08-01| 659.75
#2007-08-02| 668.13
#2007-08-03| 657.13
#2007-08-06| 668.88
#2007-08-07| 670.36
#2007-08-08| 672.65
#2007-08-09| 658.16
#2007-08-10| 661.70
#2007-08-13| 663.97
#2007-08-14| 657.24
#2007-08-15| 654.46
#2007-08-16| 651.58
#2007-08-17| 660.55
#2007-08-20| 660.02
#2007-08-21| 660.62
#2007-08-22| 664.61
#2007-08-23| 666.37
#2007-08-24| 673.47
#2007-08-27| 670.42
#2007-08-28| 662.55
#2007-08-29| 670.23
#2007-08-30| 670.85
#2007-08-31| 676.39
#2007-09-03| .
#2007-09-04| 680.92
#2007-09-05| 677.31
#2007-09-06| 681.83
#2007-09-07| 675.66
#2007-09-10| 675.95
#2007-09-11| 683.82
#2007-09-12| 686.77
#2007-09-13| 688.15
#2007-09-14| 688.91
#2007-09-17| 685.14
#2007-09-18| 695.50
#2007-09-19| 698.45
#2007-09-20| 695.03
#2007-09-21| 697.91
#2007-09-24| 696.84
#2007-09-25| 697.67
#2007-09-26| 699.63
#2007-09-27| 701.39
#2007-09-28| 699.18
#2007-10-01| 703.37
#2007-10-02| 700.34
#2007-10-03| 697.62
#2007-10-04| 698.98
#2007-10-05| 703.86
#2007-10-08| 704.89
#2007-10-09| 710.56
#2007-10-10| 712.12
#2007-10-11| 706.89
#2007-10-12| 711.39
#2007-10-15| 697.31
#2007-10-16| 694.70
#2007-10-17| 695.64
#2007-10-18| 699.66
#2007-10-19| 688.79
#2007-10-22| 689.21
#2007-10-23| 697.72
#2007-10-24| 691.32
#2007-10-25| 692.18
#2007-10-26| 689.87
#2007-10-29| 690.48
#2007-10-30| 689.08
#2007-10-31| 696.45
#2007-11-01| 687.96
#2007-11-02| 687.51
#2007-11-05| 686.45
#2007-11-06| 689.15
#2007-11-07| 677.54
#2007-11-08| 682.58
#2007-11-09| 682.67
#2007-11-12| 683.47
#2007-11-13| 692.57
#2007-11-14| 691.39
#2007-11-15| 687.97
#2007-11-16| 688.94
#2007-11-19| 687.69
#2007-11-20| 693.91
#2007-11-21| 682.22
#2007-11-22| .
#2007-11-23| 688.90
#2007-11-26| 684.50
#2007-11-27| 697.10
#2007-11-28| 707.51
#2007-11-29| 706.75
#2007-11-30| 710.97
#2007-12-03| 708.89
#2007-12-04| 706.94
#2007-12-05| 714.50
#2007-12-06| 722.44
#2007-12-07| 723.99
#2007-12-10| 730.07
#2007-12-11| 717.38
#2007-12-12| 720.03
#2007-12-13| 722.64
#2007-12-14| 717.19
#2007-12-17| 707.35
#2007-12-18| 712.62
#2007-12-19| 713.85
#2007-12-20| 721.25
#2007-12-21| 731.87
#2007-12-24| 733.35
#2007-12-25| .
#2007-12-26| 735.94
#2007-12-27| 727.88
#2007-12-28| 728.21
#2007-12-31| 724.86
#2008-01-01| .
#2008-01-02| 717.93
#2008-01-03| 723.08
#2008-01-04| 715.38
#2008-01-07| 729.54
#2008-01-08| 724.87
#2008-01-09| 732.62
#2008-01-10| 732.90
#2008-01-11| 730.65
#2008-01-14| 729.18
#2008-01-15| 718.84
#2008-01-16| 725.90
#2008-01-17| 714.56
#2008-01-18| 705.44
#2008-01-21| .
#2008-01-22| 682.23
#2008-01-23| 677.26
#2008-01-24| 676.35
#2008-01-25| 669.65
#2008-01-28| 680.02
#2008-01-29| 682.86
#2008-01-30| 677.66
#2008-01-31| 684.45
#2008-02-01| 693.42
#2008-02-04| 690.04
#2008-02-05| 679.92
#2008-02-06| 680.49
#2008-02-07| 684.16
#2008-02-08| 680.97
#2008-02-11| 679.80
#2008-02-12| 686.80
#2008-02-13| 685.13
#2008-02-14| 677.30
#2008-02-15| 682.77
#2008-02-18| .
#2008-02-19| 685.80
#2008-02-20| 686.78
#2008-02-21| 678.90
#2008-02-22| 677.67
#2008-02-25| 686.96
#2008-02-26| 688.84
#2008-02-27| 686.47
#2008-02-28| 679.65
#2008-02-29| 664.59
#2008-03-03| 665.35
#2008-03-04| 664.78
#2008-03-05| 667.79
#2008-03-06| 652.43
#2008-03-07| 641.97
#2008-03-10| 633.56
#2008-03-11| 608.11
#2008-03-12| 607.92
#2008-03-13| 612.44
#2008-03-14| 603.52
#2008-03-17| 593.93
#2008-03-18| 608.82
#2008-03-19| 605.84
#2008-03-20| 610.63
#2008-03-21| .
#2008-03-24| 616.86
#2008-03-25| 619.31
#2008-03-26| 612.48
#2008-03-27| 613.59
#2008-03-28| 610.46
#2008-03-31| 611.92
#2008-04-01| 632.55
#2008-04-02| 629.72
#2008-04-03| 625.61
#2008-04-04| 629.53
#2008-04-07| 628.57
#2008-04-08| 632.71
#2008-04-09| 627.44
#2008-04-10| 628.22
#2008-04-11| 617.87
#2008-04-14| 615.67
#2008-04-15| 615.29
#2008-04-16| 619.83
#2008-04-17| 620.94
#2008-04-18| 625.55
#2008-04-21| 627.05
#2008-04-22| 615.13
#2008-04-23| 628.44
#2008-04-24| 622.54
#2008-04-25| 631.42
#2008-04-28| 635.38
#2008-04-29| 634.33
#2008-04-30| 630.34
#2008-05-01| 634.62
#2008-05-02| 631.12
#2008-05-05| 629.75
#2008-05-06| 629.22
#2008-05-07| 622.42
#2008-05-08| 626.39
#2008-05-09| 623.75
#2008-05-12| 625.91
#2008-05-13| 620.08
#2008-05-14| 620.81
#2008-05-15| 618.14
#2008-05-16| 621.05
#2008-05-19| 624.22
#2008-05-20| 627.97
#2008-05-21| 629.51
#2008-05-22| 634.70
#2008-05-23| 627.12
#2008-05-26| .
#2008-05-27| 632.15
#2008-05-28| 630.90
#2008-05-29| 639.22
#2008-05-30| 638.78
#2008-06-02| 631.97
#2008-06-03| 634.41
#2008-06-04| 639.41
#2008-06-05| 645.87
#2008-06-06| 631.19
#2008-06-09| 626.99
#2008-06-10| 623.55
#2008-06-11| 615.17
#2008-06-12| 619.44
#2008-06-13| 627.05
#2008-06-16| 624.56
#2008-06-17| 620.24
#2008-06-18| 613.05
#2008-06-19| 607.63
#2008-06-20| 597.57
#2008-06-23| 596.29
#2008-06-24| 593.92
#2008-06-25| 600.63
#2008-06-26| 591.58
#2008-06-27| 594.03
#2008-06-30| 596.74
#2008-07-01| 594.56
#2008-07-02| 592.86
#2008-07-03| 585.19
#2008-07-04| .
#2008-07-07| 584.86
#2008-07-08| 597.51
#2008-07-09| 595.14
#2008-07-10| 597.17
#2008-07-11| 590.03
#2008-07-14| 588.16
#2008-07-15| 592.89
#2008-07-16| 599.12
#2008-07-17| 607.80
#2008-07-18| 607.11
#2008-07-21| 603.68
#2008-07-22| 618.89
#2008-07-23| 626.67
#2008-07-24| 622.94
#2008-07-25| 626.11
#2008-07-28| 617.05
#2008-07-29| 620.58
#2008-07-30| 624.37
#2008-07-31| 627.13
#2008-08-01| 622.51
#2008-08-04| 629.98
#2008-08-05| 645.62
#2008-08-06| 645.87
#2008-08-07| 639.56
#2008-08-08| 657.05
#2008-08-11| 657.62
#2008-08-12| 654.10
#2008-08-13| 653.81
#2008-08-14| 655.06
#2008-08-15| 663.46
#2008-08-18| 656.58
#2008-08-19| 652.24
#2008-08-20| 649.08
#2008-08-21| 654.47
#2008-08-22| 659.12
#2008-08-25| 643.90
#2008-08-26| 645.74
#2008-08-27| 646.77
#2008-08-28| 653.31
#2008-08-29| 647.44
#2008-09-01| .
#2008-09-02| 648.65
#2008-09-03| 650.72
#2008-09-04| 630.66
#2008-09-05| 626.81
#2008-09-08| 641.54
#2008-09-09| 633.14
#2008-09-10| 635.61
#2008-09-11| 644.50
#2008-09-12| 644.01
#2008-09-15| 631.24
#2008-09-16| 625.76
#2008-09-17| 605.06
#2008-09-18| 621.64
#2008-09-19| 622.80
#2008-09-22| 608.11
#2008-09-23| 604.79
#2008-09-24| 605.18
#2008-09-25| 612.11
#2008-09-26| 612.84
#2008-09-29| 576.70
#2008-09-30| 596.59
#2008-10-01| 593.00
#2008-10-02| 581.73
#2008-10-03| 576.80
#2008-10-06| 545.33
#2008-10-07| 526.13
#2008-10-08| 516.52
#2008-10-09| 477.30
#2008-10-10| 461.52
#2008-10-13| 526.37
#2008-10-14| 526.56
#2008-10-15| 487.35
#2008-10-16| 496.87
#2008-10-17| 497.57
#2008-10-20| 515.01
#2008-10-21| 506.73
#2008-10-22| 480.19
#2008-10-23| 472.82
#2008-10-24| 458.68
#2008-10-27| 431.83
#2008-10-28| 460.11
#2008-10-29| 454.70
#2008-10-30| 471.08
#2008-10-31| 482.81
#2008-11-03| 488.14
#2008-11-04| 489.31
#2008-11-05| 478.58
#2008-11-06| 462.16
#2008-11-07| 472.14
#2008-11-10| 467.23
#2008-11-11| 455.43
#2008-11-12| 436.91
#2008-11-13| 458.68
#2008-11-14| 441.98
#2008-11-17| 428.84
#2008-11-18| 420.76
#2008-11-19| 396.85
#2008-11-20| 366.69
#2008-11-21| 381.88
#2008-11-24| 400.14
#2008-11-25| 404.53
#2008-11-26| 411.07
#2008-11-27| .
#2008-11-28| 415.41
#2008-12-01| 390.72
#2008-12-02| 398.78
#2008-12-03| 407.29
#2008-12-04| 399.58
#2008-12-05| 418.24
#2008-12-08| 424.17
#2008-12-09| 413.40
#2008-12-10| 415.82
#2008-12-11| 419.23
#2008-12-12| 415.13
#2008-12-15| 414.46
#2008-12-16| 433.62
#2008-12-17| 431.37
#2008-12-18| 437.91
#2008-12-19| 441.87
#2008-12-22| 435.90
#2008-12-23| 431.47
#2008-12-24| 432.67
#2008-12-25| .
#2008-12-26| 434.75
#2008-12-29| 430.23
#2008-12-30| 442.38
#2008-12-31| 444.97
#2009-01-01| .
#2009-01-02| 457.52
#2009-01-05| 453.76
#2009-01-06| 448.90
#2009-01-07| 444.43
#2009-01-08| 446.52
#2009-01-09| 443.31
#2009-01-12| 437.21
#2009-01-13| 438.40
#2009-01-14| 432.39
#2009-01-15| 435.62
#2009-01-16| 443.88
#2009-01-19| .
#2009-01-20| 426.27
#2009-01-21| 439.63
#2009-01-22| 446.82
#2009-01-23| 443.51
#2009-01-26| 450.91
#2009-01-27| 464.97
#2009-01-28| 474.98
#2009-01-29| 464.94
#2009-01-30| 461.84
#2009-02-02| 467.26
#2009-02-03| 477.71
#2009-02-04| 474.72
#2009-02-05| 483.55
#2009-02-06| 486.51
#2009-02-09| 483.91
#2009-02-10| 467.13
#2009-02-11| 473.80
#2009-02-12| 480.63
#2009-02-13| 478.87
#2009-02-16| .
#2009-02-17| 469.70
#2009-02-18| 468.02
#2009-02-19| 467.98
#2009-02-20| 462.08
#2009-02-23| 444.76
#2009-02-24| 454.52
#2009-02-25| 442.65
#2009-02-26| 413.48
#2009-02-27| 396.68
#2009-03-02| 373.90
#2009-03-03| 375.52
#2009-03-04| 384.18
#2009-03-05| 365.84
#2009-03-06| 369.01
#2009-03-09| 362.82
#2009-03-10| 378.85
#2009-03-11| 372.61
#2009-03-12| 390.76
#2009-03-13| 404.05
#2009-03-16| 399.63
#2009-03-17| 406.20
#2009-03-18| 410.25
#2009-03-19| 397.03
#2009-03-20| 392.89
#2009-03-23| 412.06
#2009-03-24| 404.43
#2009-03-25| 406.67
#2009-03-26| 416.76
#2009-03-27| 411.96
#2009-03-30| 405.82
#2009-03-31| 412.37
#2009-04-01| 411.06
#2009-04-02| 419.23
#2009-04-03| 410.98
#2009-04-06| 414.05
#2009-04-07| 415.55
#2009-04-08| 419.84
#2009-04-09| 428.62
#2009-04-10| .
#2009-04-13| 435.36
#2009-04-14| 437.37
#2009-04-15| 440.35
#2009-04-16| 442.11
#2009-04-17| 446.30
#2009-04-20| 437.38
#2009-04-21| 433.04
#2009-04-22| 430.48
#2009-04-23| 423.31
#2009-04-24| 424.60
#2009-04-27| 429.08
#2009-04-28| 434.82
#2009-04-29| 437.64
#2009-04-30| 436.78
#2009-05-01| 435.80
#2009-05-04| 445.38
#2009-05-05| 449.18
#2009-05-06| 447.21
#2009-05-07| 462.37
#2009-05-08| 470.06
#2009-05-11| 461.16
#2009-05-12| 463.55
#2009-05-13| 459.02
#2009-05-14| 461.22
#2009-05-15| 456.12
#2009-05-18| 460.41
#2009-05-19| 455.92
#2009-05-20| 457.10
#2009-05-21| 449.03
#2009-05-22| 448.25
#2009-05-25| .
#2009-05-26| 459.73
#2009-05-27| 457.79
#2009-05-28| 459.90
#2009-05-29| 464.96
#2009-06-01| 472.92
#2009-06-02| 480.31
#2009-06-03| 474.87
#2009-06-04| 466.97
#2009-06-05| 466.95
#2009-06-08| 459.41
#2009-06-09| 459.88
#2009-06-10| 458.81
#2009-06-11| 458.94
#2009-06-12| 461.81
#2009-06-15| 448.68
#2009-06-16| 450.65
#2009-06-17| 459.24
#2009-06-18| 472.51
#2009-06-19| 476.43
#2009-06-22| 464.70
#2009-06-23| 464.72
#2009-06-24| 468.66
#2009-06-25| 481.40
#2009-06-26| 481.70
#2009-06-29| 484.12
#2009-06-30| 481.99
#2009-07-01| 480.97
#2009-07-02| 469.13
#2009-07-03| .
#2009-07-06| 471.08
#2009-07-07| 472.50
#2009-07-08| 468.19
#2009-07-09| 466.49
#2009-07-10| 464.35
#2009-07-13| 471.51
#2009-07-14| 471.75
#2009-07-15| 476.06
#2009-07-16| 482.03
#2009-07-17| 478.22
#2009-07-20| 478.40
#2009-07-21| 482.05
#2009-07-22| 477.77
#2009-07-23| 490.52
#2009-07-24| 498.82
#2009-07-27| 498.59
#2009-07-28| 507.09
#2009-07-29| 507.82
#2009-07-30| 506.14
#2009-07-31| 505.44
#2009-08-03| 509.16
#2009-08-04| 508.48
#2009-08-05| 502.91
#2009-08-06| 498.14
#2009-08-07| 503.08
#2009-08-10| 508.69
#2009-08-11| 507.91
#2009-08-12| 511.10
#2009-08-13| 513.34
#2009-08-14| 511.25
#2009-08-17| 513.32
#2009-08-18| 511.08
#2009-08-19| 515.39
#2009-08-20| 521.56
#2009-08-21| 525.72
#2009-08-24| 528.60
#2009-08-25| 531.05
#2009-08-26| 528.04
#2009-08-27| 530.20
#2009-08-28| 526.16
#2009-08-31| 524.11
#2009-09-01| 515.92
#2009-09-02| 519.61
#2009-09-03| 524.06
#2009-09-04| 530.24
#2009-09-07| .
#2009-09-08| 523.54
#2009-09-09| 531.96
#2009-09-10| 539.47
#2009-09-11| 540.87
#2009-09-14| 543.68
#2009-09-15| 536.64
#2009-09-16| 542.47
#2009-09-17| 542.49
#2009-09-18| 538.86
#2009-09-21| 541.94
#2009-09-22| 539.10
#2009-09-23| 530.63
#2009-09-24| 524.30
#2009-09-25| 522.24
#2009-09-28| 530.36
#2009-09-29| 527.29
#2009-09-30| 523.26
#2009-10-01| 514.29
#2009-10-02| 510.38
#2009-10-05| 514.23
#2009-10-06| 514.19
#2009-10-07| 519.29
#2009-10-08| 516.85
#2009-10-09| 524.57
#2009-10-12| 524.15
#2009-10-13| 520.85
#2009-10-14| 526.81
#2009-10-15| 524.35
#2009-10-16| 523.63
#2009-10-19| 529.05
#2009-10-20| 522.95
#2009-10-21| 518.25
#2009-10-22| 526.44
#2009-10-23| 524.04
#2009-10-26| 518.43
#2009-10-27| 521.33
#2009-10-28| 510.78
#2009-10-29| 520.07
#2009-10-30| 510.69
#2009-11-02| 517.82
#2009-11-03| 520.05
#2009-11-04| 524.79
#2009-11-05| 534.79
#2009-11-06| 536.19
#2009-11-09| 546.25
#2009-11-10| 549.22
#2009-11-11| 551.34
#2009-11-12| 544.07
#2009-11-13| 545.87
#2009-11-16| 551.17
#2009-11-17| 551.20
#2009-11-18| 550.45
#2009-11-19| 545.37
#2009-11-20| 544.32
#2009-11-23| 554.51
#2009-11-24| 563.42
#2009-11-25| 564.51
#2009-11-26| .
#2009-11-27| 559.00
#2009-11-30| 556.14
#2009-12-01| 562.23
#2009-12-02| 564.69
#2009-12-03| 559.28
#2009-12-04| 561.53
#2009-12-07| 564.14
#2009-12-08| 562.37
#2009-12-09| 561.54
#2009-12-10| 574.74
#2009-12-11| 575.73
#2009-12-14| 581.32
#2009-12-15| 584.16
#2009-12-16| 581.90
#2009-12-17| 575.14
#2009-12-18| 573.66
#2009-12-21| 582.53
#2009-12-22| 586.92
#2009-12-23| 588.66
#2009-12-24| 588.04
#2009-12-25| .
#2009-12-28| 588.40
#2009-12-29| 587.70
#2009-12-30| 585.57
#2009-12-31| 579.42
#2010-01-01| .
#2010-01-04| 587.08
#2010-01-05| 587.51
#2010-01-06| 590.93
#2010-01-07| 600.11
#2010-01-08| 602.18
#2010-01-11| 603.58
#2010-01-12| 596.48
#2010-01-13| 603.81
#2010-01-14| 609.81
#2010-01-15| 605.77
#2010-01-18| .
#2010-01-19| 616.47
#2010-01-20| 610.63
#2010-01-21| 596.90
#2010-01-22| 591.09
#2010-01-25| 593.43
#2010-01-26| 589.45
#2010-01-27| 589.76
#2010-01-28| 585.54
#2010-01-29| 580.68
#2010-02-01| 583.90
#2010-02-02| 595.51
#2010-02-03| 589.77
#2010-02-04| 574.37
#2010-02-05| 572.14
#2010-02-08| 571.22
#2010-02-09| 576.69
#2010-02-10| 573.26
#2010-02-11| 576.45
#2010-02-12| 573.91
#2010-02-15| .
#2010-02-16| 578.72
#2010-02-17| 586.63
#2010-02-18| 589.10
#2010-02-19| 586.37
#2010-02-22| 589.16
#2010-02-23| 582.37
#2010-02-24| 586.66
#2010-02-25| 589.02
#2010-02-26| 590.41
#2010-03-01| 597.05
#2010-03-02| 602.72
#2010-03-03| 602.30
#2010-03-04| 598.71
#2010-03-05| 606.47
#2010-03-08| 602.86
#2010-03-09| 601.80
#2010-03-10| 603.05
#2010-03-11| 607.00
#2010-03-12| 603.08
#2010-03-15| 605.35
#2010-03-16| 606.14
#2010-03-17| 607.06
#2010-03-18| 613.29
#2010-03-19| 615.32
#2010-03-22| 618.83
#2010-03-23| 617.68
#2010-03-24| 612.45
#2010-03-25| 612.25
#2010-03-26| 608.57
#2010-03-29| 614.06
#2010-03-30| 617.02
#2010-03-31| 614.16
#2010-04-01| 617.90
#2010-04-02| .
#2010-04-05| 618.65
#2010-04-06| 617.78
#2010-04-07| 612.65
#2010-04-08| 610.66
#2010-04-09| 613.60
#2010-04-12| 613.36
#2010-04-13| 613.22
#2010-04-14| 613.07
#2010-04-15| 612.88
#2010-04-16| 608.46
#2010-04-19| 613.69
#2010-04-20| 619.48
#2010-04-21| 611.65
#2010-04-22| 603.16
#2010-04-23| 605.14
#2010-04-26| 595.95
#2010-04-27| 591.26
#2010-04-28| 596.13
#2010-04-29| 604.15
#2010-04-30| 592.66
#2010-05-03| 595.15
#2010-05-04| 583.75
#2010-05-05| 584.18
#2010-05-06| 571.74
#2010-05-07| 559.53
#2010-05-10| 579.66
#2010-05-11| 578.72
#2010-05-12| 587.44
#2010-05-13| 583.61
#2010-05-14| 574.92
#2010-05-17| 576.68
#2010-05-18| 573.96
#2010-05-19| 570.50
#2010-05-20| 550.11
#2010-05-21| 550.33
#2010-05-24| 551.88
#2010-05-25| 547.84
#2010-05-26| 547.02
#2010-05-27| 560.63
#2010-05-28| 556.36
#2010-05-31| .
#2010-06-01| 548.95
#2010-06-02| 561.88
#2010-06-03| 568.33
#2010-06-04| 551.41
#2010-06-07| 548.94
#2010-06-08| 546.66
#2010-06-09| 544.03
#2010-06-10| 554.98
#2010-06-11| 558.90
#2010-06-14| 561.15
#2010-06-15| 568.47
#2010-06-16| 570.50
#2010-06-17| 571.79
#2010-06-18| 569.75
#2010-06-21| 567.83
#2010-06-22| 558.33
#2010-06-23| 553.72
#2010-06-24| 546.02
#2010-06-25| 548.37
#2010-06-28| 547.60
#2010-06-29| 533.61
#2010-06-30| 530.60
#2010-07-01| 524.57
#2010-07-02| 524.35
#2010-07-05| .
#2010-07-06| 527.21
#2010-07-07| 537.11
#2010-07-08| 541.19
#2010-07-09| 543.54
#2010-07-12| 543.07
#2010-07-13| 549.56
#2010-07-14| 550.45
#2010-07-15| 551.67
#2010-07-16| 538.01
#2010-07-19| 537.83
#2010-07-20| 539.56
#2010-07-21| 525.07
#2010-07-22| 527.43
#2010-07-23| 528.57
#2010-07-26| 536.11
#2010-07-27| 532.01
#2010-07-28| 522.06
#2010-07-29| 518.54
#2010-07-30| 523.08
#2010-08-02| 531.23
#2010-08-03| 533.90
#2010-08-04| 541.07
#2010-08-05| 542.97
#2010-08-06| 544.53
#2010-08-09| 544.44
#2010-08-10| 543.46
#2010-08-11| 528.51
#2010-08-12| 528.41
#2010-08-13| 527.62
#2010-08-16| 524.40
#2010-08-17| 532.67
#2010-08-18| 534.31
#2010-08-19| 522.62
#2010-08-20| 518.92
#2010-08-23| 518.03
#2010-08-24| 502.55
#2010-08-25| 509.31
#2010-08-26| 504.51
#2010-08-27| 509.86
#2010-08-30| 502.00
#2010-08-31| 496.24
#2010-09-01| 509.21
#2010-09-02| 514.97
#2010-09-03| 522.58
#2010-09-06| .
#2010-09-07| 518.96
#2010-09-08| 518.45
#2010-09-09| 524.79
#2010-09-10| 529.70
#2010-09-13| 532.37
#2010-09-14| 534.89
#2010-09-15| 539.73
#2010-09-16| 538.71
#2010-09-17| 538.21
#2010-09-20| 546.51
#2010-09-21| 548.92
#2010-09-22| 550.02
#2010-09-23| 549.46
#2010-09-24| 557.73
#2010-09-27| 552.78
#2010-09-28| 558.01
#2010-09-29| 557.40
#2010-09-30| 559.11
#2010-10-01| 559.47
#2010-10-04| 551.70
#2010-10-05| 562.33
#2010-10-06| 558.12
#2010-10-07| 558.60
#2010-10-08| 559.88
#2010-10-11| 561.48
#2010-10-12| 561.95
#2010-10-13| 565.01
#2010-10-14| 563.12
#2010-10-15| 565.74
#2010-10-18| 571.13
#2010-10-19| 558.47
#2010-10-20| 565.28
#2010-10-21| 567.45
#2010-10-22| 571.05
#2010-10-25| 573.17
#2010-10-26| 573.02
#2010-10-27| 568.97
#2010-10-28| 568.56
#2010-10-29| 565.78
#2010-11-01| 565.11
#2010-11-02| 575.41
#2010-11-03| 576.78
#2010-11-04| 584.34
#2010-11-05| 587.21
#2010-11-08| 588.30
#2010-11-09| 588.21
#2010-11-10| 592.07
#2010-11-11| 593.52
#2010-11-12| 585.61
#2010-11-15| 581.83
#2010-11-16| 572.34
#2010-11-17| 574.57
#2010-11-18| 580.84
#2010-11-19| 583.65
#2010-11-22| 585.35
#2010-11-23| 577.29
#2010-11-24| 582.79
#2010-11-25| .
#2010-11-26| 578.52
#2010-11-29| 579.02
#2010-11-30| 575.01
#2010-12-01| 587.32
#2010-12-02| 592.64
#2010-12-03| 593.91
#2010-12-06| 589.27
#2010-12-07| 588.19
#2010-12-08| 590.38
#2010-12-09| 593.23
#2010-12-10| 602.64
#2010-12-13| 602.98
#2010-12-14| 609.36
#2010-12-15| 606.38
#2010-12-16| 611.50
#2010-12-17| 615.08
#2010-12-20| 614.75
#2010-12-21| 612.99
#2010-12-22| 615.62
#2010-12-23| 614.48
#2010-12-24| .
#2010-12-27| 613.28
#2010-12-28| 613.65
#2010-12-29| 613.83
#2010-12-30| 613.58
#2010-12-31| 611.40
#2011-01-03| 620.43
#2011-01-04| 618.73
#2011-01-05| 618.97
#2011-01-06| 620.91
#2011-01-07| 618.80
#2011-01-10| 620.40
#2011-01-11| 628.22
#2011-01-12| 631.00
#2011-01-13| 633.60
#2011-01-14| 638.11
#2011-01-17| .
#2011-01-18| 642.99
#2011-01-19| 635.59
#2011-01-20| 634.90
#2011-01-21| 636.49
#2011-01-24| 634.81
#2011-01-25| 641.02
#2011-01-26| 642.20
#2011-01-27| 647.25
#2011-01-28| 634.93
#2011-01-31| 636.00
#2011-02-01| 644.88
#2011-02-02| 641.72
#2011-02-03| 645.74
#2011-02-04| 649.69
#2011-02-07| 651.38
#2011-02-08| 653.54
#2011-02-09| 653.55
#2011-02-10| 655.03
#2011-02-11| 661.16
#2011-02-14| 662.60
#2011-02-15| 660.39
#2011-02-16| 665.93
#2011-02-17| 668.43
#2011-02-18| 674.51
#2011-02-21| .
#2011-02-22| 660.37
#2011-02-23| 653.13
#2011-02-24| 655.57
#2011-02-25| 663.84
#2011-02-28| 665.91
#2011-03-01| 661.68
#2011-03-02| 665.97
#2011-03-03| 682.13
#2011-03-04| 679.12
#2011-03-07| 671.17
#2011-03-08| 677.82
#2011-03-09| 678.90
#2011-03-10| 665.28
#2011-03-11| 665.91
#2011-03-14| 658.91
#2011-03-15| 652.37
#2011-03-16| 640.92
#2011-03-17| 644.91
#2011-03-18| 647.62
#2011-03-21| 654.37
#2011-03-22| 653.71
#2011-03-23| 651.42
#2011-03-24| 659.40
#2011-03-25| 662.62
#2011-03-28| 664.63
#2011-03-29| 669.91
#2011-03-30| 674.02
#2011-03-31| 675.64
#2011-04-01| 681.98
#2011-04-04| 683.73
#2011-04-05| 679.33
#2011-04-06| 680.81
#2011-04-07| 679.71
#2011-04-08| 677.31
#2011-04-11| 676.60
#2011-04-12| 677.48
#2011-04-13| 676.49
#2011-04-14| 678.85
#2011-04-15| 683.78
#2011-04-18| 672.39
#2011-04-19| 679.03
#2011-04-20| 683.58
#2011-04-21| 694.43
#2011-04-22| .
#2011-04-25| 691.28
#2011-04-26| 697.57
#2011-04-27| 705.73
#2011-04-28| 713.71
#2011-04-29| 712.17
#2011-05-02| 718.94
#2011-05-03| 715.81
#2011-05-04| 713.21
#2011-05-05| 712.79
#2011-05-06| 718.60
#2011-05-09| 724.35
#2011-05-10| 729.19
#2011-05-11| 724.99
#2011-05-12| 729.54
#2011-05-13| 727.06
#2011-05-16| 727.92
#2011-05-17| 726.47
#2011-05-18| 735.62
#2011-05-19| 736.81
#2011-05-20| 729.37
#2011-05-23| 718.29
#2011-05-24| 712.99
#2011-05-25| 713.71
#2011-05-26| 717.39
#2011-05-27| 715.48
#2011-05-30| .
#2011-05-31| 722.07
#2011-06-01| 711.73
#2011-06-02| 710.13
#2011-06-03| 700.84
#2011-06-06| 691.69
#2011-06-07| 694.20
#2011-06-08| 692.89
#2011-06-09| 704.97
#2011-06-10| 692.74
#2011-06-13| 692.07
#2011-06-14| 700.94
#2011-06-15| 690.59
#2011-06-16| 692.20
#2011-06-17| 693.34
#2011-06-20| 702.81
#2011-06-21| 710.11
#2011-06-22| 705.37
#2011-06-23| 700.92
#2011-06-24| 691.85
#2011-06-27| 697.54
#2011-06-28| 707.83
#2011-06-29| 707.10
#2011-06-30| 710.15
#2011-07-01| 723.67
#2011-07-04| .
#2011-07-05| 719.92
#2011-07-06| 724.83
#2011-07-07| 724.49
#2011-07-08| 719.85
#2011-07-11| 704.69
#2011-07-12| 707.34
#2011-07-13| 709.87
#2011-07-14| 708.20
#2011-07-15| 705.57
#2011-07-18| 701.07
#2011-07-19| 707.30
#2011-07-20| 707.32
#2011-07-21| 722.26
#2011-07-22| 720.51
#2011-07-25| 710.51
#2011-07-26| 701.47
#2011-07-27| 682.75
#2011-07-28| 681.26
#2011-07-29| 678.83
#2011-08-01| 660.40
#2011-08-02| 644.77
#2011-08-03| 646.45
#2011-08-04| 619.47
#2011-08-05| 620.32
#2011-08-08| 574.92
#2011-08-09| 602.13
#2011-08-10| 574.63
#2011-08-11| 599.70
#2011-08-12| 607.97
#2011-08-15| 620.76
#2011-08-16| 616.23
#2011-08-17| 614.92
#2011-08-18| 588.83
#2011-08-19| 583.39
#2011-08-22| 582.26
#2011-08-23| 605.27
#2011-08-24| 614.86
#2011-08-25| 602.65
#2011-08-26| 614.25
#2011-08-29| 631.86
#2011-08-30| 634.19
#2011-08-31| 637.93
#2011-09-01| 632.23
#2011-09-02| 615.69
#2011-09-05| .
#2011-09-06| 614.22
#2011-09-07| 635.37
#2011-09-08| 625.33
#2011-09-09| 602.49
#2011-09-12| 606.89
#2011-09-13| 617.50
#2011-09-14| 624.41
#2011-09-15| 632.66
#2011-09-16| 635.26
#2011-09-19| 626.36
#2011-09-20| 627.30
#2011-09-21| 607.98
#2011-09-22| 592.32
#2011-09-23| 596.68
#2011-09-26| 607.77
#2011-09-27| 620.27
#2011-09-28| 603.13
#2011-09-29| 602.77
#2011-09-30| 592.55
#2011-10-03| 566.05
#2011-10-04| 575.52
#2011-10-05| 583.65
#2011-10-06| 595.49
#2011-10-07| 591.06
#2011-10-10| 607.92
#2011-10-11| 607.28
#2011-10-12| 608.39
#2011-10-13| 606.87
#2011-10-14| 613.14
#2011-10-17| 600.66
#2011-10-18| 603.89
#2011-10-19| 606.21
#2011-10-20| 605.55
#2011-10-21| 619.12
#2011-10-24| 633.61
#2011-10-25| 622.23
#2011-10-26| 628.66
#2011-10-27| 645.65
#2011-10-28| 648.11
#2011-10-31| 637.31
#2011-11-01| 617.89
#2011-11-02| 623.45
#2011-11-03| 629.73
#2011-11-04| 626.71
#2011-11-07| 634.20
#2011-11-08| 643.08
#2011-11-09| 623.84
#2011-11-10| 630.05
#2011-11-11| 641.97
#2011-11-14| 638.01
#2011-11-15| 639.42
#2011-11-16| 624.43
#2011-11-17| 613.00
#2011-11-18| 610.10
#2011-11-21| 601.03
#2011-11-22| 601.98
#2011-11-23| 592.21
#2011-11-24| .
#2011-11-25| 590.17
#2011-11-28| 607.21
#2011-11-29| 610.50
#2011-11-30| 638.10
#2011-12-01| 639.62
#2011-12-02| 628.22
#2011-12-05| 633.96
#2011-12-06| 633.30
#2011-12-07| 634.37
#2011-12-08| 617.49
#2011-12-09| 626.26
#2011-12-12| 618.69
#2011-12-13| 613.21
#2011-12-14| 607.33
#2011-12-15| 611.13
#2011-12-16| 612.01
#2011-12-19| 607.45
#2011-12-20| 624.81
#2011-12-21| 628.73
#2011-12-22| 637.55
#2011-12-23| 641.99
#2011-12-26| .
#2011-12-27| 642.68
#2011-12-28| 632.82
#2011-12-29| 640.35
#2011-12-30| 638.09
#2012-01-02| .
#2012-01-03| 647.97
#2012-01-04| 646.26
#2012-01-05| 650.04
#2012-01-06| 655.28
#2012-01-09| 655.41
#2012-01-10| 659.84
#2012-01-11| 663.36
#2012-01-12| 662.45
#2012-01-13| 660.56
#2012-01-16| .
#2012-01-17| 666.89
#2012-01-18| 672.25
#2012-01-19| 674.39
#2012-01-20| 672.63
#2012-01-23| 672.07
#2012-01-24| 673.49
#2012-01-25| 681.21
#2012-01-26| 674.76
#2012-01-27| 678.85
#2012-01-30| 676.01
#2012-01-31| 678.49
#2012-02-01| 691.26
#2012-02-02| 688.94
#2012-02-03| 691.34
#2012-02-06| 688.02
#2012-02-07| 689.70
#2012-02-08| 689.28
#2012-02-09| 687.82
#2012-02-10| 687.35
#2012-02-13| 692.72
#2012-02-14| 696.87
#2012-02-15| 695.69
#2012-02-16| 701.24
#2012-02-17| 700.22
#2012-02-20| .
#2012-02-21| 697.77
#2012-02-22| 695.20
#2012-02-23| 694.84
#2012-02-24| 701.89
#2012-02-27| 702.23
#2012-02-28| 704.23
#2012-02-29| 698.56
#2012-03-01| 699.91
#2012-03-02| 696.73
#2012-03-05| 692.34
#2012-03-06| 682.04
#2012-03-07| 685.10
#2012-03-08| 695.75
#2012-03-09| 699.25
#2012-03-12| 692.89
#2012-03-13| 704.49
#2012-03-14| 707.41
#2012-03-15| 710.98
#2012-03-16| 712.58
#2012-03-19| 711.88
#2012-03-20| 705.75
#2012-03-21| 704.03
#2012-03-22| 700.91
#2012-03-23| 700.02
#2012-03-26| 716.23
#2012-03-27| 715.34
#2012-03-28| 713.40
#2012-03-29| 719.90
#2012-03-30| 725.67
#2012-04-02| 729.60
#2012-04-03| 731.31
#2012-04-04| 722.37
#2012-04-05| 722.79
#2012-04-06| .
#2012-04-09| 708.85
#2012-04-10| 698.08
#2012-04-11| 703.77
#2012-04-12| 713.99
#2012-04-13| 703.64
#2012-04-16| 696.48
#2012-04-17| 708.70
#2012-04-18| 710.00
#2012-04-19| 713.22
#2012-04-20| 712.74
#2012-04-23| 705.55
#2012-04-24| 705.35
#2012-04-25| 712.31
#2012-04-26| 708.01
#2012-04-27| 707.95
#2012-04-30| 702.58
#2012-05-01| 710.16
#2012-05-02| 708.70
#2012-05-03| 700.87
#2012-05-04| 689.51
#2012-05-07| 691.46
#2012-05-08| 693.80
#2012-05-09| 686.50
#2012-05-10| 688.77
#2012-05-11| 687.53
#2012-05-14| 683.03
#2012-05-15| 678.72
#2012-05-16| 674.67
#2012-05-17| 665.56
#2012-05-18| 656.90
#2012-05-21| 672.06
#2012-05-22| 669.51
#2012-05-23| 667.65
#2012-05-24| 674.32
#2012-05-25| 675.50
#2012-05-28| .
#2012-05-29| 679.97
#2012-05-30| 671.17
#2012-05-31| 666.25
#2012-06-01| 652.13
#2012-06-04| 651.73
#2012-06-05| 661.02
#2012-06-06| 672.80
#2012-06-07| 671.21
#2012-06-08| 678.46
#2012-06-11| 670.00
#2012-06-12| 676.28
#2012-06-13| 673.00
#2012-06-14| 680.83
#2012-06-15| 686.03
#2012-06-18| 691.00
#2012-06-19| 699.73
#2012-06-20| 697.38
#2012-06-21| 683.60
#2012-06-22| 692.72
#2012-06-25| 680.96
#2012-06-26| 683.51
#2012-06-27| 692.91
#2012-06-28| 693.33
#2012-06-29| 701.85
#2012-07-02| 700.06
#2012-07-03| 698.16
#2012-07-04| .
#2012-07-05| 695.56
#2012-07-06| 688.88
#2012-07-09| 695.17
#2012-07-10| 690.99
#2012-07-11| 693.85
#2012-07-12| 688.28
#2012-07-13| 696.81
#2012-07-16| 695.29
#2012-07-17| 702.66
#2012-07-18| 704.54
#2012-07-19| 701.42
#2012-07-20| 688.93
#2012-07-23| 678.35
#2012-07-24| 673.38
#2012-07-25| 671.56
#2012-07-26| 669.46
#2012-07-27| 686.97
#2012-07-30| 684.22
#2012-07-31| 674.67
#2012-08-01| 675.01
#2012-08-02| 668.16
#2012-08-03| 680.10
#2012-08-06| 677.69
#2012-08-07| 687.91
#2012-08-08| 696.32
#2012-08-09| 695.57
#2012-08-10| 697.15
#2012-08-13| 696.02
#2012-08-14| 695.16
#2012-08-15| 701.10
#2012-08-16| 702.00
#2012-08-17| 703.18
#2012-08-20| 706.13
#2012-08-21| 705.50
#2012-08-22| 704.29
#2012-08-23| 701.66
#2012-08-24| 704.58
#2012-08-27| 705.97
#2012-08-28| 705.15
#2012-08-29| 710.51
#2012-08-30| 707.15
#2012-08-31| 708.61
#2012-09-03| .
#2012-09-04| 713.06
#2012-09-05| 711.48
#2012-09-06| 722.43
#2012-09-07| 725.75
#2012-09-10| 718.50
#2012-09-11| 717.12
#2012-09-12| 718.20
#2012-09-13| 726.88
#2012-09-14| 732.27
#2012-09-17| 732.96
#2012-09-18| 735.65
#2012-09-19| 734.91
#2012-09-20| 734.28
#2012-09-21| 740.21
#2012-09-24| 740.02
#2012-09-25| 736.34
#2012-09-26| 731.38
#2012-09-27| 738.88
#2012-09-28| 734.69
#2012-10-01| 738.26
#2012-10-02| 743.43
#2012-10-03| 748.45
#2012-10-04| 755.05
#2012-10-05| 752.60
#2012-10-08| 750.55
#2012-10-09| 733.26
#2012-10-10| 730.86
#2012-10-11| 736.32
#2012-10-12| 733.92
#2012-10-15| 738.14
#2012-10-16| 743.91
#2012-10-17| 738.61
#2012-10-18| 735.52
#2012-10-19| 724.23
#2012-10-22| 730.57
#2012-10-23| 720.18
#2012-10-24| 722.37
#2012-10-25| 727.12
#2012-10-26| 722.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 723.79
#2012-11-01| 735.84
#2012-11-02| 731.44
#2012-11-05| 735.65
#2012-11-06| 733.19
#2012-11-07| 718.51
#2012-11-08| 708.37
#2012-11-09| 708.27
#2012-11-12| 706.28
#2012-11-13| 704.67
#2012-11-14| 694.71
#2012-11-15| 696.90
#2012-11-16| 702.01
#2012-11-19| 711.97
#2012-11-20| 712.79
#2012-11-21| 710.64
#2012-11-22| .
#2012-11-23| 721.20
#2012-11-26| 714.78
#2012-11-27| 710.53
#2012-11-28| 713.06
#2012-11-29| 719.47
#2012-11-30| 720.41
#2012-12-03| 716.81
#2012-12-04| 717.72
#2012-12-05| 718.35
#2012-12-06| 719.97
#2012-12-07| 724.06
#2012-12-10| 727.59
#2012-12-11| 732.80
#2012-12-12| 734.70
#2012-12-13| 730.72
#2012-12-14| 728.76
#2012-12-17| 736.35
#2012-12-18| 742.63
#2012-12-19| 735.39
#2012-12-20| 741.19
#2012-12-21| 735.30
#2012-12-24| 732.25
#2012-12-25| 732.25
#2012-12-26| 725.43
#2012-12-27| 727.26
#2012-12-28| 718.57
#2012-12-31| 728.44
#2013-01-01| 728.44
#2013-01-02| 740.58
#2013-01-03| 735.58
#2013-01-04| 738.56
#2013-01-07| 741.99
#2013-01-08| 739.09
#2013-01-09| 748.85
#2013-01-10| 754.57
#2013-01-11| 753.58
#2013-01-14| 754.52
#2013-01-15| 754.84
#2013-01-16| 754.15
#2013-01-17| 765.25
#2013-01-18| 769.07
#2013-01-21| 769.07
#2013-01-22| 775.81
#2013-01-23| 775.36
#2013-01-24| 781.90
#2013-01-25| 787.68
#2013-01-28| 785.29
#2013-01-29| 786.79
#2013-01-30| 785.02
#2013-01-31| 782.35
#2013-02-01| 791.67
#2013-02-04| 784.42
#2013-02-05| 796.26
#2013-02-06| 796.17
#2013-02-07| 796.05
#2013-02-08| 802.95
#2013-02-11| 799.85
#2013-02-12| 797.88
#2013-02-13| 797.98
#2013-02-14| 797.15
#2013-02-15| 796.12
#2013-02-18| 796.12
#2013-02-19| 795.61
#2013-02-20| 783.75
#2013-02-21| 778.01
#2013-02-22| 779.66
#2013-02-25| 769.40
#2013-02-26| 771.63
#2013-02-27| 780.98
#2013-02-28| 779.61
#2013-03-01| 785.19
#2013-03-04| 785.37
#2013-03-05| 792.77
#2013-03-06| 793.20
#2013-03-07| 791.83
#2013-03-08| 796.50
#2013-03-11| 800.43
#2013-03-12| 802.88
#2013-03-13| 803.59
#2013-03-14| 802.90
#2013-03-15| 798.29
#2013-03-18| 795.04
#2013-03-19| 795.46
#2013-03-20| 800.04
#2013-03-21| 796.56
#2013-03-22| 797.87
#2013-03-25| 796.27
#2013-03-26| 805.37
#2013-03-27| 808.04
#2013-03-28| 813.43
#2013-03-29| 813.43
#2013-04-01| 816.98
#2013-04-02| 829.94
#2013-04-03| 823.14
#2013-04-04| 825.37
#2013-04-05| 818.68
#2013-04-08| 820.51
#2013-04-09| 823.78
#2013-04-10| 829.59
#2013-04-11| 835.57
#2013-04-12| 831.31
#2013-04-15| 813.08
#2013-04-16| 824.62
#2013-04-17| 815.07
#2013-04-18| 801.74
#2013-04-19| 808.29
#2013-04-22| 804.70
#2013-04-23| 810.68
#2013-04-24| 809.27
#2013-04-25| 813.59
#2013-04-26| 809.30
#2013-04-29| 815.83
#2013-04-30| 817.52
#2013-05-01| 814.02
#2013-05-02| 823.42
#2013-05-03| 825.82
#2013-05-06| 828.69
#2013-05-07| 831.01
#2013-05-08| 844.39
#2013-05-09| 845.59
#2013-05-10| 852.04
#2013-05-13| 852.31
#2013-05-14| 855.48
#2013-05-15| 856.63
#2013-05-16| 852.25
#2013-05-17| 858.58
#2013-05-20| 855.32
#2013-05-21| 861.69
#2013-05-22| 853.66
#2013-05-23| 855.84
#2013-05-24| 854.34
#2013-05-27| 854.34
#2013-05-28| 866.69
#2013-05-29| 859.75
#2013-05-30| 870.23
#2013-05-31| 855.01
#2013-06-03| 859.47
#2013-06-04| 853.85
#2013-06-05| 843.73
#2013-06-06| 851.86
#2013-06-07| 860.36
#2013-06-10| 866.47
#2013-06-11| 862.90
#2013-06-12| 859.75
#2013-06-13| 871.12
#2013-06-14| 867.38
#2013-06-17| 874.71
#2013-06-18| 878.52
#2013-06-19| 865.68
#2013-06-20| 846.41
#2013-06-21| 856.62
#2013-06-24| 853.66
#2013-06-25| 853.27
#2013-06-26| 857.73
#2013-06-27| 865.44
#2013-06-28| 861.79
#2013-07-01| 866.73
#2013-07-02| 860.97
#2013-07-03| 858.83
#2013-07-04| 858.83
#2013-07-05| 867.94
#2013-07-08| 875.22
#2013-07-09| 872.20
#2013-07-10| 875.53
#2013-07-11| 885.88
#2013-07-12| 887.49
#2013-07-15| 888.22
#2013-07-16| 885.19
#2013-07-17| 888.26
#2013-07-18| 902.38
#2013-07-19| 906.79
#2013-07-22| 913.02
#2013-07-23| 912.69
#2013-07-24| 908.37
#2013-07-25| 910.63
#2013-07-26| 912.23
#2013-07-29| 910.62
#2013-07-30| 905.61
#2013-07-31| 911.74
#2013-08-01| 917.36
#2013-08-02| 910.98
#2013-08-05| 916.38
#2013-08-06| 915.09
#2013-08-07| 911.60
#2013-08-08| 919.12
#2013-08-09| 917.64
#2013-08-12| 915.50
#2013-08-13| 916.82
#2013-08-14| 913.49
#2013-08-15| 897.68
#2013-08-16| 893.58
#2013-08-19| 894.41
#2013-08-20| 897.50
#2013-08-21| 893.01
#2013-08-22| 899.58
#2013-08-23| 901.33
#2013-08-26| 900.91
#2013-08-27| 885.84
#2013-08-28| 885.66
#2013-08-29| 889.16
#2013-08-30| 884.10
#2013-09-02| 884.10
#2013-09-03| 890.37
#2013-09-04| 898.92
#2013-09-05| 905.42
#2013-09-06| 907.06
#2013-09-09| 910.59
#2013-09-10| 916.19
#2013-09-11| 921.13
#2013-09-12| 916.86
#2013-09-13| 918.88
#2013-09-16| 925.87
#2013-09-17| 927.07
#2013-09-18| 921.23
#2013-09-19| 911.85
#2013-09-20| 908.97
#2013-09-23| 910.03
#2013-09-24| 906.71
#2013-09-25| 900.30
#2013-09-26| 902.50
#2013-09-27| 899.77
#2013-09-30| 899.92
#2013-10-01| 909.57
#2013-10-02| 909.20
#2013-10-03| 904.93
#2013-10-04| 912.88
#2013-10-07| 907.19
#2013-10-08| 899.43
#2013-10-09| 903.07
#2013-10-10| 918.27
#2013-10-11| 925.30
#2013-10-14| 929.73
#2013-10-15| 921.43
#2013-10-16| 936.53
#2013-10-17| 934.57
#2013-10-18| 928.52
#2013-10-21| 926.81
#2013-10-22| 929.44
#2013-10-23| 929.27
#2013-10-24| 920.25
#2013-10-25| 917.67
#2013-10-28| 920.57
#2013-10-29| 925.95
#2013-10-30| 922.05
#2013-10-31| 923.35
#2013-11-01| 924.30
#2013-11-04| 931.56
#2013-11-05| 926.80
#2013-11-06| 932.46
#2013-11-07| 924.34
#2013-11-08| 932.86
#2013-11-11| 936.85
#2013-11-12| 935.33
#2013-11-13| 943.08
#2013-11-14| 950.97
#2013-11-15| 952.07
#2013-11-18| 946.81
#2013-11-19| 947.28
#2013-11-20| 948.60
#2013-11-21| 953.26
#2013-11-22| 957.44
#2013-11-25| 961.07
#2013-11-26| 962.36
#2013-11-27| 963.47
#2013-11-28| 963.47
#2013-11-29| 962.15
#2013-12-02| 961.08
#2013-12-03| 958.15
#2013-12-04| 951.67
#2013-12-05| 946.71
#2013-12-06| 959.59
#2013-12-09| 961.30
#2013-12-10| 958.46
#2013-12-11| 939.66
#2013-12-12| 932.54
#2013-12-13| 932.72
#2013-12-16| 937.73
#2013-12-17| 933.13
#2013-12-18| 951.85
#2013-12-19| 949.54
#2013-12-20| 957.51
#2013-12-23| 964.92
#2013-12-24| 966.36
#2013-12-25| 966.36
#2013-12-26| 970.67
#2013-12-27| 971.08
#2013-12-30| 971.06
#2013-12-31| 974.45
#2014-01-01| 974.45
#2014-01-02| 966.77
#2014-01-03| 970.95
#2014-01-06| 970.04
#2014-01-07| 985.58
#2014-01-08| 992.17
#2014-01-09| 998.25
#2014-01-10|1000.00
#2014-01-13| 989.99
#2014-01-14| 998.59
#2014-01-15|1001.00
#2014-01-16| 997.25
#2014-01-17| 996.27
#2014-01-20| .
#2014-01-21| 998.74
#2014-01-22| 998.60
#2014-01-23| 992.05
#2014-01-24| 971.38
#2014-01-27| 968.77
#2014-01-28| 975.93
#2014-01-29| 970.18
#2014-01-30| 983.54
#2014-01-31| 978.57
#2014-02-03| 955.05
#2014-02-04| 955.01
#2014-02-05| 959.69
#2014-02-06| 964.00
#2014-02-07| 969.60
#2014-02-10| 973.94
#2014-02-11| 983.90
#2014-02-12| 983.77
#2014-02-13| 993.15
#2014-02-14|1002.51
#2014-02-17| .
#2014-02-18|1005.23
#2014-02-19| 998.40
#2014-02-20|1007.70
#2014-02-21|1003.36
#2014-02-24|1015.21
#2014-02-25|1007.54
#2014-02-26|1011.19
#2014-02-27|1014.80
#2014-02-28|1020.12
#2014-03-03|1014.17
#2014-03-04|1027.90
#2014-03-05|1027.89
#2014-03-06|1028.26
#2014-03-07|1029.71
#2014-03-10|1030.17
#2014-03-11|1029.13
#2014-03-12|1027.49
#2014-03-13|1016.24
#2014-03-14|1010.26
#2014-03-17|1017.17
#2014-03-18|1028.74
#2014-03-19|1033.86
#2014-03-20|1038.13
#2014-03-21|1030.83
#2014-03-24|1018.41
#2014-03-25|1021.08
#2014-03-26|1024.47
#2014-03-27|1022.93
#2014-03-28|1030.54
#2014-03-31|1043.37
#2014-04-01|1051.32
#2014-04-02|1052.97
#2014-04-03|1056.79
#2014-04-04|1040.53
#2014-04-07|1027.35
#2014-04-08|1025.23
#2014-04-09|1038.45
#2014-04-10|1012.38
#2014-04-11| 999.41
#2014-04-14|1005.46
#2014-04-15|1010.42
#2014-04-16|1007.54
#2014-04-17| 999.50
#2014-04-18| .
#2014-04-21|1001.08
#2014-04-22|1003.92
#2014-04-23| 999.24
#2014-04-24|1006.40
#2014-04-25|1000.77
#2014-04-28|1000.46
#2014-04-29| 998.85
#2014-04-30| 997.97
#2014-05-01|1001.89
#2014-05-02|1003.22
#2014-05-05|1008.28
#2014-05-06|1006.58
#2014-05-07|1017.36
#2014-05-08|1014.23
#2014-05-09|1022.48
#2014-05-12|1036.07
#2014-05-13|1033.58
#2014-05-14|1028.94
#2014-05-15|1020.77
#2014-05-16|1026.40
#2014-05-19|1032.03
#2014-05-20|1023.33
#2014-05-21|1030.94
#2014-05-22|1031.52
#2014-05-23|1036.09
#2014-05-26| .
#2014-05-27|1040.47
#2014-05-28|1041.78
#2014-05-29|1047.60
#2014-05-30|1049.00
#2014-06-02|1047.82
#2014-06-03|1051.07
#2014-06-04|1058.82
#2014-06-05|1060.48
#2014-06-06|1063.10
#2014-06-09|1061.39
#2014-06-10|1059.75
#2014-06-11|1058.91
#2014-06-12|1054.16
#2014-06-13|1052.79
#2014-06-16|1060.76
#2014-06-17|1062.76
#2014-06-18|1072.42
#2014-06-19|1079.27
#2014-06-20|1082.93
#2014-06-23|1083.46
#2014-06-24|1078.46
#2014-06-25|1086.79
#2014-06-26|1083.90
#2014-06-27|1083.25
#2014-06-30|1079.59
#2014-07-01|1088.57
#2014-07-02|1092.51
#2014-07-03|1098.73
#2014-07-04| .
#2014-07-07|1088.52
#2014-07-08|1080.09
#2014-07-09|1083.76
#2014-07-10|1081.70
#2014-07-11|1086.50
#2014-07-14|1089.79
#2014-07-15|1085.55
#2014-07-16|1085.02
#2014-07-17|1079.55
#2014-07-18|1090.87
#2014-07-21|1086.35
#2014-07-22|1095.90
#2014-07-23|1102.52
#2014-07-24|1103.00
#2014-07-25|1097.50
#2014-07-28|1101.09
#2014-07-29|1095.41
#2014-07-30|1099.28
#2014-07-31|1077.92
#2014-08-01|1079.13
#2014-08-04|1087.36
#2014-08-05|1078.94
#2014-08-06|1077.69
#2014-08-07|1063.18
#2014-08-08|1074.40
#2014-08-11|1072.95
#2014-08-12|1073.63
#2014-08-13|1087.46
#2014-08-14|1094.35
#2014-08-15|1089.99
#2014-08-18|1100.25
#2014-08-19|1106.76
#2014-08-20|1106.92
#2014-08-21|1109.03
#2014-08-22|1105.12
#2014-08-25|1107.96
#2014-08-26|1112.24
#2014-08-27|1113.05
#2014-08-28|1110.69
#2014-08-29|1116.89
#2014-09-01| .
#2014-09-02|1116.69
#2014-09-03|1119.41
#2014-09-04|1115.86
#2014-09-05|1124.24
#2014-09-08|1127.76
#2014-09-09|1130.93
#2014-09-10|1131.62
#2014-09-11|1132.31
#2014-09-12|1122.02
#2014-09-15|1116.95
#2014-09-16|1127.72
#2014-09-17|1124.96
#2014-09-18|1132.75
#2014-09-19|1129.74
#2014-09-22|1121.96
#2014-09-23|1109.19
#2014-09-24|1123.13
#2014-09-25|1103.47
#2014-09-26|1106.36
#2014-09-29|1105.66
#2014-09-30|1095.85
#2014-10-01|1087.77
#2014-10-02|1091.82
#2014-10-03|1110.51
#2014-10-06|1110.74
#2014-10-07|1098.09
#2014-10-08|1122.17
#2014-10-09|1099.61
#2014-10-10|1094.88
#2014-10-13|1079.53
#2014-10-14|1072.59
#2014-10-15|1061.65
#2014-10-16|1065.18
#2014-10-17|1080.76
#2014-10-20|1094.63
#2014-10-21|1122.57
#2014-10-22|1111.08
#2014-10-23|1125.21
#2014-10-24|1137.38
#2014-10-27|1137.78
#2014-10-28|1147.15
#2014-10-29|1148.86
#2014-10-30|1157.08
#2014-10-31|1170.08
#2014-11-03|1169.35
#2014-11-04|1168.34
#2014-11-05|1172.52
#2014-11-06|1181.08
#2014-11-07|1157.06
#2014-11-10|1167.67
#2014-11-11|1174.67
#2014-11-12|1175.47
#2014-11-13|1178.64
#2014-11-14|1170.82
#2014-11-17|1181.97
#2014-11-18|1199.83
#2014-11-19|1191.20
#2014-11-20|1193.31
#2014-11-21|1198.72
#2014-11-24|1207.46
#2014-11-25|1209.59
#2014-11-26|1215.84
#2014-11-27| .
#2014-11-28|1222.06
#2014-12-01|1219.51
#2014-12-02|1228.28
#2014-12-03|1236.03
#2014-12-04|1231.12
#2014-12-05|1239.27
#2014-12-08|1238.21
#2014-12-09|1239.09
#2014-12-10|1215.97
#2014-12-11|1223.92
#2014-12-12|1210.02
#2014-12-15|1201.88
#2014-12-16|1187.13
#2014-12-17|1210.41
#2014-12-18|1239.34
#2014-12-19|1242.76
#2014-12-22|1248.97
#2014-12-23|1243.53
#2014-12-24|1245.66
#2014-12-25| .
#2014-12-26|1245.06
#2014-12-29|1244.70
#2014-12-30|1244.79
#2014-12-31|1230.39
#2015-01-01| .
#2015-01-02|1231.09
#2015-01-05|1219.04
#2015-01-06|1214.05
#2015-01-07|1236.67
#2015-01-08|1269.48
#2015-01-09|1259.39
#2015-01-12|1248.97
#2015-01-13|1249.18
#2015-01-14|1246.34
#2015-01-15|1241.59
#2015-01-16|1254.74
#2015-01-19| .
#2015-01-20|1247.70
#2015-01-21|1260.49
#2015-01-22|1287.33
#2015-01-23|1276.50
#2015-01-26|1277.32
#2015-01-27|1268.59
#2015-01-28|1253.12
#2015-01-29|1264.66
#2015-01-30|1239.54
#2015-02-02|1248.39
#2015-02-03|1260.47
#2015-02-04|1261.22
#2015-02-05|1273.88
#2015-02-06|1260.00
#2015-02-09|1245.56
#2015-02-10|1266.66
#2015-02-11|1274.72
#2015-02-12|1280.49
#2015-02-13|1282.84
#2015-02-16| .
#2015-02-17|1290.46
#2015-02-18|1295.09
#2015-02-19|1292.50
#2015-02-20|1307.81
#2015-02-23|1322.89
#2015-02-24|1320.48
#2015-02-25|1314.42
#2015-02-26|1314.91
#2015-02-27|1311.12
#2015-03-02|1322.50
#2015-03-03|1308.56
#2015-03-04|1316.31
#2015-03-05|1322.10
#2015-03-06|1300.36
#2015-03-09|1306.85
#2015-03-10|1291.68
#2015-03-11|1296.92
#2015-03-12|1314.76
#2015-03-13|1312.19
#2015-03-16|1342.70
#2015-03-17|1336.42
#2015-03-18|1355.15
#2015-03-19|1361.12
#2015-03-20|1364.61
#2015-03-23|1369.20
#2015-03-24|1360.35
#2015-03-25|1340.81
#2015-03-26|1334.82
#2015-03-27|1348.59
#2015-03-30|1367.73
#2015-03-31|1355.22
#2015-04-01|1339.41
#2015-04-02|1345.42
#2015-04-03| .
#2015-04-06|1353.61
#2015-04-07|1348.06
#2015-04-08|1352.48
#2015-04-09|1362.74
#2015-04-10|1370.04
#2015-04-13|1366.62
#2015-04-14|1364.91
#2015-04-15|1358.50
#2015-04-16|1365.90
#2015-04-17|1353.92
#2015-04-20|1362.52
#2015-04-21|1367.44
#2015-04-22|1366.11
#2015-04-23|1372.60
#2015-04-24|1371.34
#2015-04-27|1348.33
#2015-04-28|1354.31
#2015-04-29|1329.44
#2015-04-30|1311.95
#2015-05-01|1324.39
#2015-05-04|1335.69
#2015-05-05|1315.11
#2015-05-06|1313.45
#2015-05-07|1319.76
#2015-05-08|1337.20
#2015-05-11|1335.78
#2015-05-12|1332.27
#2015-05-13|1331.11
#2015-05-14|1352.64
#2015-05-15|1356.61
#2015-05-18|1366.43
#2015-05-19|1374.82
#2015-05-20|1377.35
#2015-05-21|1376.31
#2015-05-22|1375.53
#2015-05-25| .
#2015-05-26|1360.89
#2015-05-27|1372.92
#2015-05-28|1372.57
#2015-05-29|1380.36
#2015-06-01|1384.99
#2015-06-02|1376.02
#2015-06-03|1376.64
#2015-06-04|1364.55
#2015-06-05|1365.70
#2015-06-08|1359.85
#2015-06-09|1358.91
#2015-06-10|1376.91
#2015-06-11|1384.63
#2015-06-12|1370.56
#2015-06-15|1379.94
#2015-06-16|1389.42
#2015-06-17|1388.18
#2015-06-18|1402.20
#2015-06-19|1404.20
#2015-06-22|1412.91
#2015-06-23|1412.87
#2015-06-24|1397.99
#2015-06-25|1423.84
#2015-06-26|1422.43
#2015-06-29|1396.73
#2015-06-30|1400.69
#2015-07-01|1408.77
#2015-07-02|1398.17
#2015-07-03| .
#2015-07-06|1391.98
#2015-07-07|1390.22
#2015-07-08|1369.11
#2015-07-09|1374.55
#2015-07-10|1395.13
#2015-07-13|1405.09
#2015-07-14|1417.81
#2015-07-15|1414.38
#2015-07-16|1416.05
#2015-07-17|1414.02
#2015-07-20|1411.81
#2015-07-21|1406.55
#2015-07-22|1416.35
#2015-07-23|1412.05
#2015-07-24|1394.11
#2015-07-27|1387.43
#2015-07-28|1408.04
#2015-07-29|1413.14
#2015-07-30|1412.57
#2015-07-31|1418.33
#2015-08-03|1413.71
#2015-08-04|1416.34
#2015-08-05|1434.91
#2015-08-06|1415.23
#2015-08-07|1410.97
#2015-08-10|1420.63
#2015-08-11|1414.29
#2015-08-12|1409.37
#2015-08-13|1408.17
#2015-08-14|1414.63
#2015-08-17|1432.77
#2015-08-18|1434.86
#2015-08-19|1424.34
#2015-08-20|1391.95
#2015-08-21|1356.47
#2015-08-24|1300.17
#2015-08-25|1292.79
#2015-08-26|1333.42
#2015-08-27|1361.91
#2015-08-28|1357.78
#2015-08-31|1340.76
#2015-09-01|1302.57
#2015-09-02|1325.64
#2015-09-03|1326.06
#2015-09-04|1310.28
#2015-09-07| .
#2015-09-08|1341.94
#2015-09-09|1325.49
#2015-09-10|1330.43
#2015-09-11|1341.56
#2015-09-14|1335.64
#2015-09-15|1351.23
#2015-09-16|1356.43
#2015-09-17|1366.54
#2015-09-18|1350.12
#2015-09-21|1352.78
#2015-09-22|1342.28
#2015-09-23|1343.95
#2015-09-24|1327.51
#2015-09-25|1292.13
#2015-09-28|1243.38
#2015-09-29|1252.46
#2015-09-30|1271.92
#2015-10-01|1276.95
#2015-10-02|1303.14
#2015-10-05|1308.86
#2015-10-06|1279.52
#2015-10-07|1291.96
#2015-10-08|1294.33
#2015-10-09|1305.64
#2015-10-12|1317.14
#2015-10-13|1314.04
#2015-10-14|1300.76
#2015-10-15|1316.94
#2015-10-16|1328.87
#2015-10-19|1337.94
#2015-10-20|1331.25
#2015-10-21|1316.90
#2015-10-22|1275.44
#2015-10-23|1298.69
#2015-10-26|1300.47
#2015-10-27|1311.60
#2015-10-28|1328.45
#2015-10-29|1332.88
#2015-10-30|1328.52
#2015-11-02|1350.40
#2015-11-03|1345.48
#2015-11-04|1342.36
#2015-11-05|1348.29
#2015-11-06|1346.60
#2015-11-09|1338.67
#2015-11-10|1347.47
#2015-11-11|1327.11
#2015-11-12|1303.90
#2015-11-13|1301.30
#2015-11-16|1322.62
#2015-11-17|1326.15
#2015-11-18|1342.70
#2015-11-19|1307.39
#2015-11-20|1325.03
#2015-11-23|1328.05
#2015-11-24|1334.27
#2015-11-25|1336.30
#2015-11-26| .
#2015-11-27|1340.46
#2015-11-30|1325.42
#2015-12-01|1349.17
#2015-12-02|1343.98
#2015-12-03|1314.17
#2015-12-04|1340.45
#2015-12-07|1331.27
#2015-12-08|1332.09
#2015-12-09|1321.64
#2015-12-10|1331.19
#2015-12-11|1317.59
#2015-12-14|1317.34
#2015-12-15|1329.81
#2015-12-16|1346.15
#2015-12-17|1339.12
#2015-12-18|1320.50
#2015-12-21|1335.29
#2015-12-22|1344.26
#2015-12-23|1357.18
#2015-12-24|1356.77
#2015-12-25| .
#2015-12-28|1352.84
#2015-12-29|1367.39
#2015-12-30|1359.01
#2015-12-31|1347.98
#2016-01-01| .
#2016-01-04|1330.79
#2016-01-05|1338.67
#2016-01-06|1327.94
#2016-01-07|1302.28
#2016-01-08|1288.12
#2016-01-11|1279.02
#2016-01-12|1303.19
#2016-01-13|1268.49
#2016-01-14|1283.75
#2016-01-15|1264.51
#2016-01-18| .
#2016-01-19|1269.21
#2016-01-20|1269.23
#2016-01-21|1268.50
#2016-01-22|1292.38
#2016-01-25|1284.72
#2016-01-26|1290.46
#2016-01-27|1279.55
#2016-01-28|1248.80
#2016-01-29|1285.00
#2016-02-01|1296.37
#2016-02-02|1279.59
#2016-02-03|1272.27
#2016-02-04|1274.60
#2016-02-05|1243.20
#2016-02-08|1208.67
#2016-02-09|1220.33
#2016-02-10|1239.52
#2016-02-11|1216.99
#2016-02-12|1233.73
#2016-02-15| .
#2016-02-16|1257.43
#2016-02-17|1281.47
#2016-02-18|1273.79
#2016-02-19|1276.19
#2016-02-22|1298.73
#2016-02-23|1292.92
#2016-02-24|1296.87
#2016-02-25|1313.69
#2016-02-26|1316.80
#2016-02-29|1301.78
#2016-03-01|1317.54
#2016-03-02|1322.27
#2016-03-03|1329.34
#2016-03-04|1330.95
#2016-03-07|1334.34
#2016-03-08|1318.60
#2016-03-09|1323.20
#2016-03-10|1327.01
#2016-03-11|1355.46
#2016-03-14|1356.00
#2016-03-15|1338.61
#2016-03-16|1340.94
#2016-03-17|1324.52
#2016-03-18|1347.75
#2016-03-21|1342.07
#2016-03-22|1348.98
#2016-03-23|1347.20
#2016-03-24|1341.70
#2016-03-25| .
#2016-03-28|1343.55
#2016-03-29|1366.47
#2016-03-30|1369.95
#2016-03-31|1366.13
#2016-04-01|1378.36
#2016-04-04|1390.71
#2016-04-05|1368.15
#2016-04-06|1393.25
#2016-04-07|1379.11
#2016-04-08|1378.35
#2016-04-11|1373.40
#2016-04-12|1385.49
#2016-04-13|1401.04
#2016-04-14|1401.90
#2016-04-15|1400.39
#2016-04-18|1408.83
#2016-04-19|1412.85
#2016-04-20|1429.56
#2016-04-21|1427.13
#2016-04-22|1435.83
#2016-04-25|1434.77
#2016-04-26|1437.88
#2016-04-27|1445.59
#2016-04-28|1443.70
#2016-04-29|1430.08
#2016-05-02|1438.00
#2016-05-03|1431.08
#2016-05-04|1423.88
#2016-05-05|1431.58
#2016-05-06|1435.18
#2016-05-09|1443.33
#2016-05-10|1454.20
#2016-05-11|1444.03
#2016-05-12|1434.84
#2016-05-13|1428.52
#2016-05-16|1447.15
#2016-05-17|1430.25
#2016-05-18|1432.59
#2016-05-19|1423.34
#2016-05-20|1433.83
#2016-05-23|1428.59
#2016-05-24|1446.30
#2016-05-25|1451.88
#2016-05-26|1449.13
#2016-05-27|1456.55
#2016-05-30| .
#2016-05-31|1453.77
#2016-06-01|1461.20
#2016-06-02|1480.56
#2016-06-03|1475.55
#2016-06-06|1483.92
#2016-06-07|1481.96
#2016-06-08|1501.74
#2016-06-09|1506.42
#2016-06-10|1491.34
#2016-06-13|1481.20
#2016-06-14|1479.42
#2016-06-15|1470.13
#2016-06-16|1475.85
#2016-06-17|1467.42
#2016-06-20|1482.54
#2016-06-21|1483.42
#2016-06-22|1485.71
#2016-06-23|1505.57
#2016-06-24|1464.28
#2016-06-27|1436.76
#2016-06-28|1459.37
#2016-06-29|1488.02
#2016-06-30|1503.07
#2016-07-01|1505.83
#2016-07-04| .
#2016-07-05|1501.23
#2016-07-06|1513.54
#2016-07-07|1511.05
#2016-07-08|1531.61
#2016-07-11|1530.84
#2016-07-12|1533.85
#2016-07-13|1539.48
#2016-07-14|1541.85
#2016-07-15|1536.94
#2016-07-18|1537.10
#2016-07-19|1536.06
#2016-07-20|1549.89
#2016-07-21|1544.83
#2016-07-22|1547.03
#2016-07-25|1534.68
#2016-07-26|1544.32
#2016-07-27|1533.24
#2016-07-28|1540.89
#2016-07-29|1546.99
#2016-08-01|1546.13
#2016-08-02|1538.68
#2016-08-03|1538.04
#2016-08-04|1533.28
#2016-08-05|1540.72
#2016-08-08|1533.06
#2016-08-09|1538.68
#2016-08-10|1534.48
#2016-08-11|1540.98
#2016-08-12|1537.13
#2016-08-15|1538.37
#2016-08-16|1526.10
#2016-08-17|1521.56
#2016-08-18|1526.41
#2016-08-19|1526.97
#2016-08-22|1529.00
#2016-08-23|1530.60
#2016-08-24|1509.99
#2016-08-25|1498.02
#2016-08-26|1503.03
#2016-08-29|1514.66
#2016-08-30|1512.61
#2016-08-31|1506.78
#2016-09-01|1502.50
#2016-09-02|1511.52
#2016-09-05| .
#2016-09-06|1510.48
#2016-09-07|1511.51
#2016-09-08|1512.37
#2016-09-09|1477.03
#2016-09-12|1498.15
#2016-09-13|1475.55
#2016-09-14|1474.03
#2016-09-15|1494.10
#2016-09-16|1501.01
#2016-09-19|1500.84
#2016-09-20|1501.02
#2016-09-21|1520.78
#2016-09-22|1535.42
#2016-09-23|1526.15
#2016-09-26|1512.38
#2016-09-27|1525.80
#2016-09-28|1526.99
#2016-09-29|1506.05
#2016-09-30|1523.13
#2016-10-03|1511.90
#2016-10-04|1505.64
#2016-10-05|1509.56
#2016-10-06|1507.45
#2016-10-07|1507.84
#2016-10-10|1521.94
#2016-10-11|1482.27
#2016-10-12|1481.57
#2016-10-13|1479.71
#2016-10-14|1475.82
#2016-10-17|1470.97
#2016-10-18|1504.45
#2016-10-19|1501.14
#2016-10-20|1505.08
#2016-10-21|1498.23
#2016-10-24|1500.91
#2016-10-25|1482.81
#2016-10-26|1450.57
#2016-10-27|1440.84
#2016-10-28|1438.05
#2016-10-31|1439.70
#2016-11-01|1421.94
#2016-11-02|1425.88
#2016-11-03|1422.36
#2016-11-04|1430.66
#2016-11-07|1467.60
#2016-11-08|1478.80
#2016-11-09|1458.87
#2016-11-10|1472.43
#2016-11-11|1454.61
#2016-11-14|1454.25
#2016-11-15|1473.91
#2016-11-16|1474.27
#2016-11-17|1487.18
#2016-11-18|1472.94
#2016-11-21|1480.03
#2016-11-22|1454.19
#2016-11-23|1470.46
#2016-11-24| .
#2016-11-25|1474.99
#2016-11-28|1460.27
#2016-11-29|1476.92
#2016-11-30|1463.32
#2016-12-01|1458.67
#2016-12-02|1462.92
#2016-12-05|1457.28
#2016-12-06|1462.94
#2016-12-07|1464.16
#2016-12-08|1467.73
#2016-12-09|1480.19
#2016-12-12|1483.76
#2016-12-13|1487.65
#2016-12-14|1474.08
#2016-12-15|1478.14
#2016-12-16|1484.78
#2016-12-19|1474.85
#2016-12-20|1473.45
#2016-12-21|1469.00
#2016-12-22|1470.91
#2016-12-23|1481.26
#2016-12-26| .
#2016-12-27|1482.25
#2016-12-28|1471.71
#2016-12-29|1473.02
#2016-12-30|1466.88
#2017-01-02| .
#2017-01-03|1473.60
#2017-01-04|1485.72
#2017-01-05|1484.64
#2017-01-06|1494.14
#2017-01-09|1501.33
#2017-01-10|1518.36
#2017-01-11|1520.50
#2017-01-12|1521.36
#2017-01-13|1525.08
#2017-01-16| .
#2017-01-17|1524.34
#2017-01-18|1517.19
#2017-01-19|1512.85
#2017-01-20|1510.94
#2017-01-23|1504.69
#2017-01-24|1505.79
#2017-01-25|1518.95
#2017-01-26|1512.61
#2017-01-27|1523.75
#2017-01-30|1514.52
#2017-01-31|1533.91
#2017-02-01|1545.88
#2017-02-02|1537.03
#2017-02-03|1548.30
#2017-02-06|1538.59
#2017-02-07|1543.00
#2017-02-08|1542.43
#2017-02-09|1551.34
#2017-02-10|1554.69
#2017-02-13|1564.13
#2017-02-14|1571.78
#2017-02-15|1582.71
#2017-02-16|1581.75
#2017-02-17|1575.44
#2017-02-20| .
#2017-02-21|1594.60
#2017-02-22|1590.87
#2017-02-23|1600.39
#2017-02-24|1608.02
#2017-02-27|1612.12
#2017-02-28|1608.56
#2017-03-01|1629.06
#2017-03-02|1622.91
#2017-03-03|1626.08
#2017-03-06|1617.33
#2017-03-07|1609.36
#2017-03-08|1613.29
#2017-03-09|1620.79
#2017-03-10|1626.72
#2017-03-13|1629.30
#2017-03-14|1618.93
#2017-03-15|1638.14
#2017-03-16|1621.82
#2017-03-17|1624.89
#2017-03-20|1614.08
#2017-03-21|1602.99
#2017-03-22|1605.34
#2017-03-23|1598.90
#2017-03-24|1602.18
#2017-03-27|1606.40
#2017-03-28|1610.45
#2017-03-29|1607.17
#2017-03-30|1612.62
#2017-03-31|1608.11
#2017-04-03|1616.99
#2017-04-04|1607.79
#2017-04-05|1605.84
#2017-04-06|1609.94
#2017-04-07|1611.48
#2017-04-10|1613.14
#2017-04-11|1613.12
#2017-04-12|1608.90
#2017-04-13|1603.84
#2017-04-14| .
#2017-04-17|1614.64
#2017-04-18|1610.67
#2017-04-19|1622.04
#2017-04-20|1638.28
#2017-04-21|1631.63
#2017-04-24|1648.31
#2017-04-25|1655.94
#2017-04-26|1675.01
#2017-04-27|1677.04
#2017-04-28|1684.46
#2017-05-01|1690.14
#2017-05-02|1700.33
#2017-05-03|1692.11
#2017-05-04|1696.82
#2017-05-05|1701.90
#2017-05-08|1696.57
#2017-05-09|1697.24
#2017-05-10|1697.97
#2017-05-11|1700.54
#2017-05-12|1694.81
#2017-05-15|1702.42
#2017-05-16|1691.09
#2017-05-17|1673.42
#2017-05-18|1682.89
#2017-05-19|1692.28
#2017-05-22|1704.41
#2017-05-23|1709.08
#2017-05-24|1716.10
#2017-05-25|1729.88
#2017-05-26|1727.08
#2017-05-29| .
#2017-05-30|1725.78
#2017-05-31|1723.17
#2017-06-01|1754.94
#2017-06-02|1758.71
#2017-06-05|1757.32
#2017-06-06|1758.05
#2017-06-07|1769.11
#2017-06-08|1762.83
#2017-06-09|1760.34
#2017-06-12|1752.02
#2017-06-13|1762.55
#2017-06-14|1768.89
#2017-06-15|1763.34
#2017-06-16|1770.40
#2017-06-19|1789.94
#2017-06-20|1786.26
#2017-06-21|1793.45
#2017-06-22|1804.81
#2017-06-23|1803.62
#2017-06-26|1796.29
#2017-06-27|1788.63
#2017-06-28|1801.73
#2017-06-29|1788.36
#2017-06-30|1793.86
#2017-07-03|1792.75
#2017-07-04| .
#2017-07-05|1805.73
#2017-07-06|1784.63
#2017-07-07|1801.25
#2017-07-10|1794.63
#2017-07-11|1794.31
#2017-07-12|1807.22
#2017-07-13|1802.84
#2017-07-14|1817.09
#2017-07-17|1810.06
#2017-07-18|1805.37
#2017-07-19|1815.26
#2017-07-20|1823.18
#2017-07-21|1818.19
#2017-07-24|1819.74
#2017-07-25|1811.82
#2017-07-26|1800.25
#2017-07-27|1783.03
#2017-07-28|1792.73
#2017-07-31|1784.14
#2017-08-01|1781.77
#2017-08-02|1778.79
#2017-08-03|1788.00
#2017-08-04|1783.33
#2017-08-07|1789.15
#2017-08-08|1781.12
#2017-08-09|1778.29
#2017-08-10|1756.49
#2017-08-11|1765.98
#2017-08-14|1779.96
#2017-08-15|1784.01
#2017-08-16|1788.19
#2017-08-17|1771.28
#2017-08-18|1763.44
#2017-08-21|1772.05
#2017-08-22|1786.91
#2017-08-23|1768.89
#2017-08-24|1768.83
#2017-08-25|1768.97
#2017-08-28|1775.79
#2017-08-29|1777.96
#2017-08-30|1779.95
#2017-08-31|1806.67
#2017-09-01|1805.38
#2017-09-04| .
#2017-09-05|1804.71
#2017-09-06|1806.24
#2017-09-07|1812.76
#2017-09-08|1826.36
#2017-09-11|1840.44
#2017-09-12|1833.35
#2017-09-13|1828.50
#2017-09-14|1823.28
#2017-09-15|1822.71
#2017-09-18|1821.94
#2017-09-19|1791.47
#2017-09-20|1795.47
#2017-09-21|1783.63
#2017-09-22|1785.61
#2017-09-25|1770.25
#2017-09-26|1777.53
#2017-09-27|1783.61
#2017-09-28|1786.29
#2017-09-29|1798.32
#2017-10-02|1809.82
#2017-10-03|1811.28
#2017-10-04|1822.54
#2017-10-05|1823.34
#2017-10-06|1823.53
#2017-10-09|1793.32
#2017-10-10|1785.68
#2017-10-11|1793.34
#2017-10-12|1790.16
#2017-10-13|1782.55
#2017-10-16|1780.65
#2017-10-17|1808.84
#2017-10-18|1820.26
#2017-10-19|1828.31
#2017-10-20|1850.23
#2017-10-23|1853.75
#2017-10-24|1851.38
#2017-10-25|1856.76
#2017-10-26|1870.10
#2017-10-27|1892.02
#2017-10-30|1869.60
#2017-10-31|1874.29
#2017-11-01|1867.53
#2017-11-02|1864.37
#2017-11-03|1885.06
#2017-11-06|1880.32
#2017-11-07|1884.92
#2017-11-08|1877.95
#2017-11-09|1885.24
#2017-11-10|1869.05
#2017-11-13|1876.73
#2017-11-14|1873.37
#2017-11-15|1862.19
#2017-11-16|1887.97
#2017-11-17|1879.31
#2017-11-20|1879.07
#2017-11-21|1904.58
#2017-11-22|1901.21
#2017-11-23| .
#2017-11-24|1907.73
#2017-11-27|1907.08
#2017-11-28|1922.10
#2017-11-29|1940.03
#2017-11-30|1968.34
#2017-12-01|1954.13
#2017-12-04|1912.12
#2017-12-05|1910.22
#2017-12-06|1915.75
#2017-12-07|1920.38
#2017-12-08|1937.97
#2017-12-11|1934.32
#2017-12-12|1937.97
#2017-12-13|1945.13
#2017-12-14|1923.78
#2017-12-15|1945.39
#2017-12-18|1950.35
#2017-12-19|1951.52
#2017-12-20|1945.81
#2017-12-21|1936.50
#2017-12-22|1934.36
#2017-12-25| .
#2017-12-26|1934.91
#2017-12-27|1939.23
#2017-12-28|1946.96
#2017-12-29|1930.51
#2018-01-01| .
#2018-01-02|1953.91
#2018-01-03|1975.67
#2018-01-04|1981.98
#2018-01-05|2011.50
#2018-01-08|2006.62
#2018-01-09|2023.62
#2018-01-10|2015.62
#2018-01-11|2027.51
#2018-01-12|2042.58
#2018-01-15| .
#2018-01-16|2048.97
#2018-01-17|2077.47
#2018-01-18|2089.97
#2018-01-19|2100.43
#2018-01-22|2106.14
#2018-01-23|2107.14
#2018-01-24|2116.17
#2018-01-25|2133.40
#2018-01-26|2157.91
#2018-01-29|2152.99
#2018-01-30|2104.92
#2018-01-31|2107.47
#2018-02-01|2095.06
#2018-02-02|2065.38
#2018-02-05|1982.27
#2018-02-06|2004.37
#2018-02-07|1995.16
#2018-02-08|1923.00
#2018-02-09|1949.93
#2018-02-12|1973.02
#2018-02-13|1974.95
#2018-02-14|2003.38
#2018-02-15|2010.69
#2018-02-16|2023.09
#2018-02-19| .
#2018-02-20|2007.92
#2018-02-21|1999.97
#2018-02-22|1999.78
#2018-02-23|2023.24
#2018-02-26|2047.70
#2018-02-27|2038.50
#2018-02-28|2008.67
#2018-03-01|1976.20
#2018-03-02|1993.37
#2018-03-05|2010.08
#2018-03-06|2016.64
#2018-03-07|2027.58
#2018-03-08|2026.84
#2018-03-09|2054.26
#2018-03-12|2041.38
#2018-03-13|2040.06
#2018-03-14|2029.92
#2018-03-15|2036.28
#2018-03-16|2029.64
#2018-03-19|2005.82
#2018-03-20|2012.02
#2018-03-21|1998.55
#2018-03-22|1951.65
#2018-03-23|1919.15
#2018-03-26|1966.18
#2018-03-27|1945.39
#2018-03-28|1943.75
#2018-03-29|1954.43
#2018-03-30| .
#2018-04-02|1928.89
#2018-04-03|1962.98
#2018-04-04|1981.26
#2018-04-05|1994.86
#2018-04-06|1947.92
#2018-04-09|1958.05
#2018-04-10|1993.09
#2018-04-11|1968.87
#2018-04-12|1987.57
#2018-04-13|1987.65
#2018-04-16|2019.25
#2018-04-17|2050.48
#2018-04-18|2061.42
#2018-04-19|2045.84
#2018-04-20|2035.11
#2018-04-23|2039.57
#2018-04-24|2019.98
#2018-04-25|2036.27
#2018-04-26|2051.20
#2018-04-27|2063.95
#2018-04-30|2036.28
#2018-05-01|2049.60
#2018-05-02|2032.81
#2018-05-03|2031.74
#2018-05-04|2050.58
#2018-05-07|2053.94
#2018-05-08|2031.58
#2018-05-09|2033.21
#2018-05-10|2069.51
#2018-05-11|2089.13
#2018-05-14|2104.29
#2018-05-15|2076.20
#2018-05-16|2091.95
#2018-05-17|2096.68
#2018-05-18|2104.86
#2018-05-21|2122.96
#2018-05-22|2111.45
#2018-05-23|2114.62
#2018-05-24|2113.95
#2018-05-25|2116.07
#2018-05-28| .
#2018-05-29|2095.52
#2018-05-30|2118.47
#2018-05-31|2094.12
#2018-06-01|2120.31
#2018-06-04|2132.82
#2018-06-05|2133.70
#2018-06-06|2158.50
#2018-06-07|2153.87
#2018-06-08|2168.95
#2018-06-11|2185.29
#2018-06-12|2187.40
#2018-06-13|2184.27
#2018-06-14|2198.92
#2018-06-15|2202.80
#2018-06-18|2191.75
#2018-06-19|2182.08
#2018-06-20|2181.80
#2018-06-21|2175.44
#2018-06-22|2187.53
#2018-06-25|2161.99
#2018-06-26|2163.68
#2018-06-27|2140.50
#2018-06-28|2143.83
#2018-06-29|2140.62
#2018-07-02|2149.22
#2018-07-03|2152.01
#2018-07-04| .
#2018-07-05|2168.85
#2018-07-06|2183.67
#2018-07-09|2203.45
#2018-07-10|2213.08
#2018-07-11|2203.71
#2018-07-12|2223.75
#2018-07-13|2231.12
#2018-07-16|2214.14
#2018-07-17|2215.74
#2018-07-18|2221.87
#2018-07-19|2222.85
#2018-07-20|2225.66
#2018-07-23|2235.75
#2018-07-24|2230.59
#2018-07-25|2257.53
#2018-07-26|2260.39
#2018-07-27|2238.78
#2018-07-30|2223.96
#2018-07-31|2241.37
#2018-08-01|2240.63
#2018-08-02|2264.44
#2018-08-03|2272.45
#2018-08-06|2272.63
#2018-08-07|2270.64
#2018-08-08|2276.49
#2018-08-09|2282.59
#2018-08-10|2272.30
#2018-08-13|2271.00
#2018-08-14|2291.05
#2018-08-15|2280.38
#2018-08-16|2293.83
#2018-08-17|2295.52
#2018-08-20|2294.82
#2018-08-21|2306.95
#2018-08-22|2315.21
#2018-08-23|2317.90
#2018-08-24|2329.78
#2018-08-27|2343.81
#2018-08-28|2349.92
#2018-08-29|2366.26
#2018-08-30|2358.91
#2018-08-31|2361.99
#2018-09-03| .
#2018-09-04|2353.06
#2018-09-05|2339.94
#2018-09-06|2351.49
#2018-09-07|2347.10
#2018-09-10|2330.14
#2018-09-11|2339.65
#2018-09-12|2352.74
#2018-09-13|2381.46
#2018-09-14|2383.48
#2018-09-17|2359.36
#2018-09-18|2374.67
#2018-09-19|2374.00
#2018-09-20|2387.80
#2018-09-21|2390.56
#2018-09-24|2409.45
#2018-09-25|2404.87
#2018-09-26|2402.79
#2018-09-27|2409.47
#2018-09-28|2425.07
#2018-10-01|2440.16
#2018-10-02|2424.47
#2018-10-03|2407.39
#2018-10-04|2377.78
#2018-10-05|2377.27
#2018-10-08|2356.25
#2018-10-09|2362.15
#2018-10-10|2299.13
#2018-10-11|2260.14
#2018-10-12|2296.46
#2018-10-15|2278.39
#2018-10-16|2360.44
#2018-10-17|2355.99
#2018-10-18|2332.23
#2018-10-19|2296.24
#2018-10-22|2286.07
#2018-10-23|2275.09
#2018-10-24|2209.64
#2018-10-25|2240.70
#2018-10-26|2203.04
#2018-10-29|2193.04
#2018-10-30|2223.35
#2018-10-31|2238.75
#2018-11-01|2258.10
#2018-11-02|2253.54
#2018-11-05|2257.27
#2018-11-06|2275.88
#2018-11-07|2356.87
#2018-11-08|2362.68
#2018-11-09|2347.27
#2018-11-12|2290.28
#2018-11-13|2270.69
#2018-11-14|2251.26
#2018-11-15|2273.16
#2018-11-16|2303.75
#2018-11-19|2234.47
#2018-11-20|2218.65
#2018-11-21|2227.59
#2018-11-22| .
#2018-11-23|2234.06
#2018-11-26|2263.57
#2018-11-27|2277.80
#2018-11-28|2352.10
#2018-11-29|2359.03
#2018-11-30|2367.66
#2018-12-03|2400.75
#2018-12-04|2330.21
#2018-12-05| .
#2018-12-06|2314.54
#2018-12-07|2246.03
#2018-12-10|2254.37
#2018-12-11|2261.96
#2018-12-12|2283.20
#2018-12-13|2284.61
#2018-12-14|2219.80
#2018-12-17|2161.52
#2018-12-18|2146.87
#2018-12-19|2119.52
#2018-12-20|2062.51
#2018-12-21|2035.78
#2018-12-24|1985.41
#2018-12-25| .
#2018-12-26|2077.88
#2018-12-27|2103.68
#2018-12-28|2102.72
#2018-12-31|2130.38
#2019-01-01| .
#2019-01-02|2083.18
#2019-01-03|2025.26
#2019-01-04|2080.37
#2019-01-07|2078.40
#2019-01-08|2104.79
#2019-01-09|2137.26
#2019-01-10|2151.07
#2019-01-11|2155.65
#2019-01-14|2141.40
#2019-01-15|2193.50
#2019-01-16|2208.56
#2019-01-17|2220.54
#2019-01-18|2254.67
#2019-01-21| .
#2019-01-22|2242.52
#2019-01-23|2251.54
#2019-01-24|2253.11
#2019-01-25|2261.41
#2019-01-28|2238.12
#2019-01-29|2242.48
#2019-01-30|2297.33
#2019-01-31|2314.95
#2019-02-01|2306.80
#2019-02-04|2304.96
#2019-02-05|2301.24
#2019-02-06|2316.12
#2019-02-07|2305.51
#2019-02-08|2290.25
#2019-02-11|2289.26
#2019-02-12|2324.62
#2019-02-13|2327.18
#2019-02-14|2331.99
#2019-02-15|2370.77
#2019-02-18| .
#2019-02-19|2364.65
#2019-02-20|2366.69
#2019-02-21|2351.64
#2019-02-22|2367.07
#2019-02-25|2357.67
#2019-02-26|2342.31
#2019-02-27|2307.67
#2019-02-28|2288.40
#2019-03-01|2331.80
#2019-03-04|2281.17
#2019-03-05|2285.11
#2019-03-06|2248.79
#2019-03-07|2233.15
#2019-03-08|2233.01
#2019-03-11|2267.22
#2019-03-12|2286.60
#2019-03-13|2320.23
#2019-03-14|2324.31
#2019-03-15|2328.69
#2019-03-18|2329.69
#2019-03-19|2351.41
#2019-03-20|2325.48
#2019-03-21|2352.52
#2019-03-22|2302.80
#2019-03-25|2301.94
#2019-03-26|2290.61
#2019-03-27|2272.91
#2019-03-28|2282.76
#2019-03-29|2314.04
#2019-04-01|2317.16
#2019-04-02|2309.65
#2019-04-03|2307.24
#2019-04-04|2312.59
#2019-04-05|2328.36
#2019-04-08|2326.99
#2019-04-09|2326.77
#2019-04-10|2324.99
#2019-04-11|2287.65
#2019-04-12|2242.73
#2019-04-15|2259.21
#2019-04-16|2178.71
#2019-04-17|2098.47
#2019-04-18|2122.73
#2019-04-19| .
#2019-04-22|2129.11
#2019-04-23|2174.63
#2019-04-24|2180.20
#2019-04-25|2204.08
#2019-04-26|2240.88
#2019-04-29|2232.60
#2019-04-30|2237.59
#2019-05-01|2216.46
#2019-05-02|2234.44
#2019-05-03|2248.03
#2019-05-06|2277.95
#2019-05-07|2241.02
#2019-05-08|2242.30
#2019-05-09|2237.70
#2019-05-10|2242.53
#2019-05-13|2205.12
#2019-05-14|2212.66
#2019-05-15|2216.17
#2019-05-16|2227.17
#2019-05-17|2225.15
#2019-05-20|2230.70
#2019-05-21|2255.92
#2019-05-22|2263.68
#2019-05-23|2249.01
#2019-05-24|2261.57
#2019-05-27| .
#2019-05-28|2226.31
#2019-05-29|2220.61
#2019-05-30|2237.99
#2019-05-31|2226.27
#2019-06-03|2215.54
#2019-06-04|2259.45
#2019-06-05|2284.05
#2019-06-06|2290.05
#2019-06-07|2321.91
#2019-06-10|2343.17
#2019-06-11|2329.79
#2019-06-12|2328.90
#2019-06-13|2337.77
#2019-06-14|2329.77
#2019-06-17|2339.74
#2019-06-18|2356.47
#2019-06-19|2383.34
#2019-06-20|2388.25
#2019-06-21|2400.30
#2019-06-24|2392.89
#2019-06-25|2379.80
#2019-06-26|2347.32
#2019-06-27|2366.64
#2019-06-28|2377.92
#2019-07-01|2384.71
#2019-07-02|2384.99
#2019-07-03|2403.94
#2019-07-04| .
#2019-07-05|2404.82
#2019-07-08|2395.64
#2019-07-09|2390.75
#2019-07-10|2405.14
#2019-07-11|2462.78
#2019-07-12|2465.14
#2019-07-15|2461.20
#2019-07-16|2449.16
#2019-07-17|2460.82
#2019-07-18|2468.00
#2019-07-19|2443.74
#2019-07-22|2444.44
#2019-07-23|2456.17
#2019-07-24|2459.71
#2019-07-25|2432.03
#2019-07-26|2453.93
#2019-07-29|2468.24
#2019-07-30|2469.48
#2019-07-31|2431.34
#2019-08-01|2423.88
#2019-08-02|2409.50
#2019-08-05|2341.58
#2019-08-06|2389.12
#2019-08-07|2386.77
#2019-08-08|2418.20
#2019-08-09|2418.75
#2019-08-12|2385.54
#2019-08-13|2428.15
#2019-08-14|2358.42
#2019-08-15|2370.72
#2019-08-16|2392.30
#2019-08-19|2405.90
#2019-08-20|2391.07
#2019-08-21|2404.76
#2019-08-22|2377.52
#2019-08-23|2331.08
#2019-08-26|2347.39
#2019-08-27|2323.77
#2019-08-28|2346.64
#2019-08-29|2378.53
#2019-08-30|2388.26
#2019-09-02| .
#2019-09-03|2361.86
#2019-09-04|2356.13
#2019-09-05|2378.56
#2019-09-06|2387.64
#2019-09-09|2366.63
#2019-09-10|2373.35
#2019-09-11|2393.19
#2019-09-12|2388.48
#2019-09-13|2393.83
#2019-09-16|2395.58
#2019-09-17|2394.52
#2019-09-18|2392.17
#2019-09-19|2405.14
#2019-09-20|2407.11
#2019-09-23|2391.29
#2019-09-24|2365.14
#2019-09-25|2349.63
#2019-09-26|2326.71
#2019-09-27|2307.70
#2019-09-30|2335.07
#2019-10-01|2309.17
#2019-10-02|2275.96
#2019-10-03|2296.08
#2019-10-04|2333.84
#2019-10-07|2321.69
#2019-10-08|2265.44
#2019-10-09|2297.85
#2019-10-10|2308.56
#2019-10-11|2324.37
#2019-10-14|2315.91
#2019-10-15|2378.37
#2019-10-16|2369.23
#2019-10-17|2397.95
#2019-10-18|2408.06
#2019-10-21|2400.05
#2019-10-22|2390.19
#2019-10-23|2412.13
#2019-10-24|2396.01
#2019-10-25|2404.48
#2019-10-28|2431.39
#2019-10-29|2465.93
#2019-10-30|2475.74
#2019-10-31|2470.77
#2019-11-01|2481.69
#2019-11-04|2476.06
#2019-11-05|2446.39
#2019-11-06|2463.01
#2019-11-07|2481.90
#2019-11-08|2490.07
#2019-11-11|2478.40
#2019-11-12|2499.73
#2019-11-13|2506.78
#2019-11-14|2513.28
#2019-11-15|2582.38
#2019-11-18|2574.57
#2019-11-19|2593.82
#2019-11-20|2596.55
#2019-11-21|2591.79
#2019-11-22|2593.44
#2019-11-25|2630.04
#2019-11-26|2623.73
#2019-11-27|2638.83
#2019-11-28|2638.83
#2019-11-29|2626.70
#2019-12-02|2613.60
#2019-12-03|2605.06
#2019-12-04|2626.92
#2019-12-05|2629.73
#2019-12-06|2643.66
#2019-12-09|2606.58
#2019-12-10|2605.96
#2019-12-11|2610.59
#2019-12-12|2630.03
#2019-12-13|2639.46
#2019-12-16|2674.67
#2019-12-17|2668.78
#2019-12-18|2679.19
#2019-12-19|2685.92
#2019-12-20|2698.68
#2019-12-23|2715.61
#2019-12-24|2711.84
#2019-12-25| .
#2019-12-26|2707.17
#2019-12-27|2713.39
#2019-12-30|2695.95
#2019-12-31|2702.18
#2020-01-01| .
#2020-01-02|2706.60
#2020-01-03|2687.86
#2020-01-06|2714.03
#2020-01-07|2705.80
#2020-01-08|2737.25
#2020-01-09|2744.88
#2020-01-10|2750.83
#2020-01-13|2729.52
#2020-01-14|2728.95
#2020-01-15|2750.27
#2020-01-16|2778.18
#2020-01-17|2779.64
#2020-01-20| .
#2020-01-21|2791.55
#2020-01-22|2802.64
#2020-01-23|2788.55
#2020-01-24|2748.48
#2020-01-27|2707.70
#2020-01-28|2733.83
#2020-01-29|2718.76
#2020-01-30|2693.73
#2020-01-31|2630.49
#2020-02-03|2652.72
#2020-02-04|2707.44
#2020-02-05|2769.16
#2020-02-06|2757.52
#2020-02-07|2717.21
#2020-02-10|2730.52
#2020-02-11|2758.96
#2020-02-12|2785.42
#2020-02-13|2796.90
#2020-02-14|2808.57
#2020-02-17| .
#2020-02-18|2802.12
#2020-02-19|2829.17
#2020-02-20|2803.15
#2020-02-21|2788.92
#2020-02-24|2665.37
#2020-02-25|2565.86
#2020-02-26|2542.92
#2020-02-27|2465.49
#2020-02-28|2437.99
#2020-03-02|2551.28
#2020-03-03|2479.85
#2020-03-04|2648.89
#2020-03-05|2569.81
#2020-03-06|2541.92
#2020-03-09|2395.57
#2020-03-10|2500.38
#2020-03-11|2401.86
#2020-03-12|2210.40
#2020-03-13|2347.17
#2020-03-16|2037.23
#2020-03-17|2136.16
#2020-03-18|2012.53
#2020-03-19|2030.27
#2020-03-20|1939.31
#2020-03-23|1832.84
#2020-03-24|2027.19
#2020-03-25|2117.19
#2020-03-26|2271.52
#2020-03-27|2197.47
#2020-03-30|2278.53
#2020-03-31|2264.21
#2020-04-01|2142.95
#2020-04-02|2190.88
#2020-04-03|2144.62
#2020-04-06|2309.06
#2020-04-07|2299.45
#2020-04-08|2430.63
#2020-04-09|2454.85
#2020-04-10|2454.85
#2020-04-13|2419.27
#2020-04-14|2489.12
#2020-04-15|2487.83
#2020-04-16|2555.45
#2020-04-17|2606.38
#2020-04-20|2564.11
#2020-04-21|2474.07
#2020-04-22|2521.78
#2020-04-23|2538.74
#2020-04-24|2589.92
#2020-04-27|2633.46
#2020-04-28|2568.28
#2020-04-29|2614.73
#2020-04-30|2596.68
#2020-05-01|2534.00
#2020-05-04|2537.73
#2020-05-05|2602.11
#2020-05-06|2574.18
#2020-05-07|2597.33
#2020-05-08|2615.89
#2020-05-11|2643.01
#2020-05-12|2592.48
#2020-05-13|2540.75
#2020-05-14|2577.35
#2020-05-15|2599.89
#2020-05-18|2656.52
#2020-05-19|2627.67
#2020-05-20|2634.43
#2020-05-21|2607.73
#2020-05-22|2621.57
#2020-05-25|2621.57
#2020-05-26|2631.16
#2020-05-27|2661.49
#2020-05-28|2693.51
#2020-05-29|2712.67
#2020-06-01|2707.48
#2020-06-02|2720.94
#2020-06-03|2707.93
#2020-06-04|2668.58
#2020-06-05|2754.59
#2020-06-08|2769.71
#2020-06-09|2726.37
#2020-06-10|2710.41
#2020-06-11|2537.76
#2020-06-12|2564.73
#2020-06-15|2590.12
#2020-06-16|2634.69
#2020-06-17|2632.92
#2020-06-18|2624.65
#2020-06-19|2633.80
#2020-06-22|2630.99
#2020-06-23|2651.91
#2020-06-24|2556.17
#2020-06-25|2583.20
#2020-06-26|2552.57
#2020-06-29|2582.56
#2020-06-30|2636.18
#2020-07-01|2657.84
#2020-07-02|2677.05
#2020-07-03| .
#2020-07-06|2711.05
#2020-07-07|2670.35
#2020-07-08|2679.47
#2020-07-09|2654.88
#2020-07-10|2652.74
#2020-07-13|2655.14
#2020-07-14|2724.73
#2020-07-15|2770.49
#2020-07-16|2759.84
#2020-07-17|2808.02
#2020-07-20|2797.84
#2020-07-21|2818.81
#2020-07-22|2851.39
#2020-07-23|2842.63
#2020-07-24|2831.16
#2020-07-27|2836.81
#2020-07-28|2816.93
#2020-07-29|2884.15
#2020-07-30|2869.36
#2020-07-31|2854.61
#2020-08-03|2866.24
#2020-08-04|2850.77
#2020-08-05|2882.99
#2020-08-06|2856.66
#2020-08-07|2877.77
#2020-08-10|2868.83
#2020-08-11|2852.71
#2020-08-12|2897.02
#2020-08-13|2902.37
#2020-08-14|2890.93
#2020-08-17|2903.49
#2020-08-18|2898.49
#2020-08-19|2888.11
#2020-08-20|2876.45
#2020-08-21|2878.95
#2020-08-24|2855.72
#2020-08-25|2880.72
#2020-08-26|2871.99
#2020-08-27|2898.20
#2020-08-28|2913.69
#2020-08-31|2922.89
#2020-09-01|2924.51
#2020-09-02|2987.63
#2020-09-03|2902.62
#2020-09-04|2869.99
#2020-09-07| .
#2020-09-08|2822.89
#2020-09-09|2878.00
#2020-09-10|2840.05
#2020-09-11|2835.34
#2020-09-14|2882.90
#2020-09-15|2880.06
#2020-09-16|2879.50
#2020-09-17|2865.64
#2020-09-18|2853.01
#2020-09-21|2817.26
#2020-09-22|2824.93
#2020-09-23|2781.76
#2020-09-24|2760.83
#2020-09-25|2816.21
#2020-09-28|2850.19
#2020-09-29|2854.34
#2020-09-30|2899.98
#2020-10-01|2886.11
#2020-10-02|2863.53
#2020-10-05|2933.49
#2020-10-06|2914.55
#2020-10-07|2977.58
#2020-10-08|2992.47
#2020-10-09|3038.98
#2020-10-12|3064.37
#2020-10-13|3043.48
#2020-10-14|3036.36
#2020-10-15|3030.36
#2020-10-16|3056.19
#2020-10-19|3014.86
#2020-10-20|3024.13
#2020-10-21|3018.65
#2020-10-22|3087.70
#2020-10-23|3091.37
#2020-10-26|3061.18
#2020-10-27|3066.56
#2020-10-28|2959.89
#2020-10-29|2945.21
#2020-10-30|2919.99
#2020-11-02|2955.07
#2020-11-03|3003.28
#2020-11-04|3062.70
#2020-11-05|3103.87
#2020-11-06|3132.98
#2020-11-09|3135.72
#2020-11-10|3087.25
#2020-11-11|3099.62
#2020-11-12|3093.02
#2020-11-13|3130.39
#2020-11-16|3114.12
#2020-11-17|3094.45
#2020-11-18|3031.56
#2020-11-19|3044.02
#2020-11-20|3037.95
#2020-11-23|3022.15
#2020-11-24|3022.86
#2020-11-25|3014.67
#2020-11-26|3014.67
#2020-11-27|3045.03
#2020-11-30|3071.70
#2020-12-01|3086.16
#2020-12-02|3110.35
#2020-12-03|3104.28
#2020-12-04|3141.66
#2020-12-07|3120.23
#2020-12-08|3121.79
#2020-12-09|3099.93
#2020-12-10|3125.51
#2020-12-11|3110.12
#2020-12-14|3101.65
#2020-12-15|3143.82
#2020-12-16|3125.66
#2020-12-17|3168.66
#2020-12-18|3192.48
#2020-12-21|3164.15
#2020-12-22|3178.34
#2020-12-23|3161.44
#2020-12-24|3170.09
#2020-12-25|3170.09
#2020-12-28|3175.34
#2020-12-29|3183.41
#2020-12-30|3181.57
#2020-12-31|3213.51
#2021-01-01|3213.51
#2021-01-04|3194.65
#2021-01-05|3238.28
#2021-01-06|3276.91
#2021-01-07|3324.60
#2021-01-08|3360.98
#2021-01-11|3346.11
#2021-01-12|3301.89
#2021-01-13|3328.10
#2021-01-14|3300.06
#2021-01-15|3303.96
#2021-01-18|3303.96
#2021-01-19|3320.06
#2021-01-20|3360.84
#2021-01-21|3338.27
#2021-01-22|3320.62
#2021-01-25|3333.74
#2021-01-26|3302.44
#2021-01-27|3189.12
#2021-01-28|3253.53
#2021-01-29|3249.54
#2021-02-01|3285.56
#2021-02-02|3335.88
#2021-02-03|3281.18
#2021-02-04|3313.96
#2021-02-05|3332.81
#2021-02-08|3348.60
#2021-02-09|3346.48
#2021-02-10|3347.43
#2021-02-11|3383.44
#2021-02-12|3439.57
#2021-02-15|3439.57
#2021-02-16|3406.30
#2021-02-17|3384.35
#2021-02-18|3352.28
#2021-02-19|3309.09
#2021-02-22|3265.30
#2021-02-23|3263.39
#2021-02-24|3275.67
#2021-02-25|3227.20
#2021-02-26|3212.45
#2021-03-01|3271.79
#2021-03-02|3256.72
#2021-03-03|3180.12
#2021-03-04|3098.51
#2021-03-05|3153.35
#2021-03-08|3093.48
#2021-03-09|3141.19
#2021-03-10|3134.07
#2021-03-11|3190.86
#2021-03-12|3172.73
#2021-03-15|3209.32
#2021-03-16|3183.58
#2021-03-17|3171.88
#2021-03-18|3139.31
#2021-03-19|3155.03
#2021-03-22|3189.20
#2021-03-23|3154.67
#2021-03-24|3141.16
#2021-03-25|3144.13
#2021-03-26|3216.69
#2021-03-29|3209.83
#2021-03-30|3204.01
#2021-03-31|3233.13
#2021-04-01|3240.22
#2021-04-02|3240.22
#2021-04-05|3285.96
#2021-04-06|3299.50
#2021-04-07|3277.77
#2021-04-08|3309.46
#2021-04-09|3353.43
#2021-04-12|3350.02
#2021-04-13|3408.56
#2021-04-14|3385.42
#2021-04-15|3459.90
#2021-04-16|3470.26
#2021-04-19|3447.80
#2021-04-20|3447.92
#2021-04-21|3520.99
#2021-04-22|3534.41
#2021-04-23|3575.36
#2021-04-26|3575.55
#2021-04-27|3565.86
#2021-04-28|3568.93
#2021-04-29|3528.56
#2021-04-30|3504.00
#2021-05-03|3504.59
#2021-05-04|3461.34
#2021-05-05|3440.27
#2021-05-06|3433.55
#2021-05-07|3447.83
#2021-05-10|3407.68
#2021-05-11|3384.83
#2021-05-12|3309.68
#2021-05-13|3330.36
#2021-05-14|3363.32
#2021-05-17|3333.35
#2021-05-18|3341.53
#2021-05-19|3341.89
#2021-05-20|3397.88
#2021-05-21|3394.68
#2021-05-24|3420.17
#2021-05-25|3430.92
#2021-05-26|3405.19
#2021-05-27|3428.54
#2021-05-28|3441.89
#2021-05-31|3441.89
#2021-06-01|3377.97
#2021-06-02|3346.44
#2021-06-03|3338.59
#2021-06-04|3370.71
#2021-06-07|3364.81
#2021-06-08|3361.36
#2021-06-09|3387.43
#2021-06-10|3460.23
#2021-06-11|3458.60
#2021-06-14|3475.62
#2021-06-15|3471.50
#2021-06-16|3467.38
#2021-06-17|3530.75
#2021-06-18|3505.08
#2021-06-21|3553.84
#2021-06-22|3587.25
#2021-06-23|3590.82
#2021-06-24|3586.29
#2021-06-25|3593.90
#2021-06-28|3615.37
#2021-06-29|3626.60
#2021-06-30|3602.28
#2021-07-01|3637.46
#2021-07-02|3663.51
#2021-07-05|3663.51
#2021-07-06|3679.39
#2021-07-07|3702.44
#2021-07-08|3684.98
#2021-07-09|3691.28
#2021-07-12|3690.23
#2021-07-13|3670.70
#2021-07-14|3647.75
#2021-07-15|3637.32
#2021-07-16|3661.44
#2021-07-19|3617.28
#2021-07-20|3670.84
#2021-07-21|3670.96
#2021-07-22|3718.62
#2021-07-23|3759.65
#2021-07-26|3735.30
#2021-07-27|3767.37
#2021-07-28|3782.96
#2021-07-29|3818.14
#2021-07-30|3850.29
#2021-08-02|3845.36
#2021-08-03|3860.15
#2021-08-04|3845.74
#2021-08-05|3854.03
#2021-08-06|3842.70
#2021-08-09|3830.59
#2021-08-10|3781.24
#2021-08-11|3779.38
#2021-08-12|3819.14
#2021-08-13|3831.96
#2021-08-16|3876.83
#2021-08-17|3905.21
#2021-08-18|3858.00
#2021-08-19|3885.87
#2021-08-20|3908.08
#2021-08-23|3897.29
#2021-08-24|3931.08
#2021-08-25|3936.30
#2021-08-26|3925.31
#2021-08-27|3933.14
#2021-08-30|3984.75
#2021-08-31|3978.65
#2021-09-01|4013.80
#2021-09-02|4050.66
#2021-09-03|4058.72
#2021-09-06|4058.72
#2021-09-07|4059.92
#2021-09-08|4078.24
#2021-09-09|4043.89
#2021-09-10|4013.18
#2021-09-13|3953.06
#2021-09-14|3983.67
#2021-09-15|4001.76
#2021-09-16|3995.68
#2021-09-17|4021.12
#2021-09-20|3973.94
#2021-09-21|3982.75
#2021-09-22|4009.90
#2021-09-23|4040.86
#2021-09-24|4025.97
#2021-09-27|3934.16
#2021-09-28|3836.87
#2021-09-29|3853.62
#2021-09-30|3815.58
#2021-10-01|3824.20
#2021-10-04|3746.43
#2021-10-05|3773.14
#2021-10-06|3791.78
#2021-10-07|3826.21
#2021-10-08|3787.97
#2021-10-11|3747.56
#2021-10-12|3740.07
#2021-10-13|3736.42
#2021-10-14|3789.93
#2021-10-15|3801.22
#2021-10-18|3779.80
#2021-10-19|3838.02
#2021-10-20|3892.31
#2021-10-21|3905.76
#2021-10-22|3929.70
#2021-10-25|3914.94
#2021-10-26|3925.92
#2021-10-27|3899.91
#2021-10-28|3917.89
#2021-10-29|3958.65
#2021-11-01|3966.91
#2021-11-02|3977.01
#2021-11-03|3981.13
#2021-11-04|3960.67
#2021-11-05|3911.64
#2021-11-08|3957.25
#2021-11-09|3934.86
#2021-11-10|3931.26
#2021-11-11|3913.54
#2021-11-12|3937.05
#2021-11-15|3912.75
#2021-11-16|3961.63
#2021-11-17|3953.97
#2021-11-18|3938.51
#2021-11-19|3931.27
#2021-11-22|3888.32
#2021-11-23|3838.47
#2021-11-24|3852.97
#2021-11-25|3852.97
#2021-11-26|3823.82
#2021-11-29|3847.93
#2021-11-30|3763.52
#2021-12-01|3740.35
#2021-12-02|3783.54
#2021-12-03|3768.41
#2021-12-06|3796.31
#2021-12-07|3878.06
#2021-12-08|3913.51
#2021-12-09|3890.07
#2021-12-10|3898.44
#2021-12-13|3909.86
#2021-12-14|3824.66
#2021-12-15|3872.19
#2021-12-16|3869.11
#2021-12-17|3876.52
#2021-12-20|3833.49
#2021-12-21|3895.07
#2021-12-22|3964.33
#2021-12-23|3983.25
#2021-12-24|3983.25
#2021-12-27|4034.35
#2021-12-28|4003.26
#2021-12-29|4025.39
#2021-12-30|4039.82
#2021-12-31|4023.82
#2022-01-03|3967.23
#2022-01-04|3893.39
#2022-01-05|3825.42
#2022-01-06|3805.42
#2022-01-07|3744.14
#2022-01-10|3775.12
#2022-01-11|3806.01
#2022-01-12|3802.13
#2022-01-13|3705.72
#2022-01-14|3680.62
#2022-01-17|3680.62
#2022-01-18|3606.49
#2022-01-19|3607.55
#2022-01-20|3576.23
#2022-01-21|3530.55
#2022-01-24|3517.86
#2022-01-25|3457.26
#2022-01-26|3418.21
#2022-01-27|3388.24
#2022-01-28|3480.24
#2022-01-31|3550.26
#2022-02-01|3577.83
#2022-02-02|3629.41
#2022-02-03|3602.71
#2022-02-04|3597.26
#2022-02-07|3568.76
#2022-02-08|3609.35
#2022-02-09|3675.48
#2022-02-10|3612.74
#2022-02-11|3533.91
#2022-02-14|3491.96
#2022-02-15|3534.39
#2022-02-16|3519.79
#2022-02-17|3440.37
#2022-02-18|3402.64
#2022-02-21|3402.64
#2022-02-22|3417.22
#2022-02-23|3391.08
#2022-02-24|3476.92
#2022-02-25|3564.60
#2022-02-28|3530.09
#2022-03-01|3505.40
#2022-03-02|3553.17
#2022-03-03|3557.72
#2022-03-04|3543.82
#2022-03-07|3448.71
#2022-03-08|3341.39
#2022-03-09|3419.55
#2022-03-10|3395.47
#2022-03-11|3334.52
#2022-03-14|3330.77
#2022-03-15|3404.17
#2022-03-16|3495.97
#2022-03-17|3553.26
#2022-03-18|3614.23
#2022-03-21|3590.32
#2022-03-22|3608.45
#2022-03-23|3493.54
#2022-03-24|3533.15
#2022-03-25|3559.03
#2022-03-28|3605.38
#2022-03-29|3663.37
#2022-03-30|3659.11
#2022-03-31|3620.17
#2022-04-01|3656.89
#2022-04-04|3619.68
#2022-04-05|3608.01
#2022-04-06|3612.02
#2022-04-07|3689.51
#2022-04-08|3681.35
#2022-04-11|3586.08
#2022-04-12|3529.49
#2022-04-13|3568.62
#2022-04-14|3517.79
#2022-04-15|3517.79
#2022-04-18|3478.24
#2022-04-19|3557.06
#2022-04-20|3636.49
#2022-04-21|3576.28
#2022-04-22|3395.53
#2022-04-25|3397.82
#2022-04-26|3281.34
#2022-04-27|3264.69
#2022-04-28|3307.04
#2022-04-29|3230.91
#2022-05-02|3217.92
#2022-05-03|3217.46
#2022-05-04|3305.88
#2022-05-05|3219.48
#2022-05-06|3172.51
#2022-05-09|3022.67
#2022-05-10|3034.17
#2022-05-11|3003.65
#2022-05-12|3035.58
#2022-05-13|3121.35
#2022-05-16|3114.50
#2022-05-17|3192.84
#2022-05-18|3108.73
#2022-05-19|3135.36
#2022-05-20|3153.46
#2022-05-23|3181.89
#2022-05-24|3156.42
#2022-05-25|3142.05
#2022-05-26|3157.46
#2022-05-27|3253.93
#2022-05-30|3253.93
#2022-05-31|3227.83
#2022-06-01|3153.79
#2022-06-02|3249.86
#2022-06-03|3173.27
#2022-06-06|3165.32
#2022-06-07|3204.71
#2022-06-08|3166.47
#2022-06-09|3086.38
#2022-06-10|3027.01
#2022-06-13|2921.10
#2022-06-14|2867.30
#2022-06-15|2909.04
#2022-06-16|2840.48
#2022-06-17|2842.92
#2022-06-20|2842.92
#2022-06-21|2884.52
#2022-06-22|2917.19
#2022-06-23|2993.15
#2022-06-24|3054.90
#2022-06-27|3047.11
#2022-06-28|2988.13
#2022-06-29|3015.28
#2022-06-30|2998.47
#2022-07-01|3055.60
#2022-07-04|3055.60
#2022-07-05|3045.64
#2022-07-06|3055.26
#2022-07-07|3079.18
#2022-07-08|3074.47
#2022-07-11|3054.42
#2022-07-12|2984.36
#2022-07-13|2958.77
#2022-07-14|2949.56
#2022-07-15|3019.49
#2022-07-18|2951.66
#2022-07-19|3044.32
#2022-07-20|3049.04
#2022-07-21|3167.30
#2022-07-22|3119.75
#2022-07-25|3121.92
#2022-07-26|3142.89
#2022-07-27|3202.35
#2022-07-28|3253.65
#2022-07-29|3232.40
#2022-08-01|3221.25
#2022-08-02|3229.25
#2022-08-03|3252.14
#2022-08-04|3251.98
#2022-08-05|3261.55
#2022-08-08|3255.21
#2022-08-09|3208.53
#2022-08-10|3282.59
#2022-08-11|3276.77
#2022-08-12|3319.38
#2022-08-15|3336.26
#2022-08-16|3317.25
#2022-08-17|3278.96
#2022-08-18|3266.60
#2022-08-19|3236.01
#2022-08-22|3161.19
#2022-08-23|3124.32
#2022-08-24|3136.68
#2022-08-25|3197.64
#2022-08-26|3069.20
#2022-08-29|3046.66
#2022-08-30|3026.18
#2022-08-31|3015.85
#2022-09-01|3042.45
#2022-09-02|2999.16
#2022-09-05|2999.16
#2022-09-06|2997.09
#2022-09-07|3075.78
#2022-09-08|3153.32
#2022-09-09|3201.15
#2022-09-12|3236.13
#2022-09-13|3117.62
#2022-09-14|3117.92
#2022-09-15|3103.54
#2022-09-16|3053.65
#2022-09-19|3038.11
#2022-09-20|2986.45
#2022-09-21|2925.07
#2022-09-22|2887.10
#2022-09-23|2873.86
#2022-09-26|2842.88
#2022-09-27|2814.55
#2022-09-28|2870.47
#2022-09-29|2852.03
#2022-09-30|2809.56
#2022-10-03|2901.20
#2022-10-04|2997.88
#2022-10-05|3013.81
#2022-10-06|2977.25
#2022-10-07|2901.44
#2022-10-10|2856.16
#2022-10-11|2840.07
#2022-10-12|2817.10
#2022-10-13|2887.03
#2022-10-14|2832.83
#2022-10-17|2911.23
#2022-10-18|2943.78
#2022-10-19|2878.83
#2022-10-20|2811.64
#2022-10-21|2849.36
#2022-10-24|2896.43
#2022-10-25|2946.06
#2022-10-26|2969.23
#2022-10-27|2926.26
#2022-10-28|2958.77
#2022-10-31|2971.18
#2022-11-01|2995.44
#2022-11-02|2893.79
#2022-11-03|2850.85
#2022-11-04|2897.55
#2022-11-07|2920.16
#2022-11-08|2906.41
#2022-11-09|2872.51
#2022-11-10|3052.50
#2022-11-11|3101.07
#2022-11-14|3051.03
#2022-11-15|3091.49
#2022-11-16|3062.52
#2022-11-17|3008.73
#2022-11-18|3041.84
#2022-11-21|3048.59
#2022-11-22|3066.92
#2022-11-23|3095.37
#2022-11-24|3095.37
#2022-11-25|3112.75
#2022-11-28|3059.75
#2022-11-29|3054.69
#2022-11-30|3160.52
#2022-12-01|3191.46
#2022-12-02|3190.41
#2022-12-05|3125.07
#2022-12-06|3086.87
#2022-12-07|3117.75
#2022-12-08|3165.81
#2022-12-09|3142.44
#2022-12-12|3185.88
#2022-12-13|3234.68
#2022-12-14|3213.56
#2022-12-15|3140.06
#2022-12-16|3083.09
#2022-12-19|3062.67
#2022-12-20|3061.57
#2022-12-21|3112.45
#2022-12-22|3103.44
#2022-12-23|3103.87
#2022-12-26|3103.87
#2022-12-27|3111.11
#2022-12-28|3085.25
#2022-12-29|3155.94
#2022-12-30|3136.64
#2023-01-02|3136.64
#2023-01-03|3135.88
#2023-01-04|3192.67
#2023-01-05|3146.63
#2023-01-06|3148.42
#2023-01-09|3139.80
#2023-01-10|3216.52
#2023-01-11|3234.05
#2023-01-12|3217.34
#2023-01-13|3243.96
#2023-01-16|3243.96
#2023-01-17|3248.48
#2023-01-18|3203.87
#2023-01-19|3208.72
#2023-01-20|3253.24
#2023-01-23|3287.40
#2023-01-24|3230.15
#2023-01-25|3199.01
#2023-01-26|3226.26
#2023-01-27|3221.16
#2023-01-30|3182.10
#2023-01-31|3214.82
#2023-02-01|3292.63
#2023-02-02|3342.76
#2023-02-03|3314.64
#2023-02-06|3258.51
#2023-02-07|3301.23
#2023-02-08|3265.10
#2023-02-09|3192.08
#2023-02-10|3209.89
#2023-02-13|3232.61
#2023-02-14|3205.73
#2023-02-15|3220.50
#2023-02-16|3191.74
#2023-02-17|3197.68
#2023-02-20|3197.68
#2023-02-21|3135.77
#2023-02-22|3126.01
#2023-02-23|3142.28
#2023-02-24|3102.88
#2023-02-27|3097.70
#2023-02-28|3105.98
#2023-03-01|3086.45
#2023-03-02|3135.19
#2023-03-03|3195.23
#2023-03-06|3156.61
#2023-03-07|3104.61
#2023-03-08|3100.34
#2023-03-09|3073.63
#2023-03-10|3020.06
#2023-03-13|3049.56
#2023-03-14|3102.23
#2023-03-15|3073.53
#2023-03-16|3130.83
#2023-03-17|3081.37
#2023-03-20|3114.04
#2023-03-21|3156.99
#2023-03-22|3104.78
#2023-03-23|3101.32
#2023-03-24|3138.41
#2023-03-27|3150.89
#2023-03-28|3130.35
#2023-03-29|3148.97
#2023-03-30|3174.82
#2023-03-31|3228.11
#2023-04-03|3209.19
#2023-04-04|3220.09
#2023-04-05|3235.40
#2023-04-06|3232.36
#2023-04-07|3232.36
#2023-04-10|3234.63
#2023-04-11|3256.21
#2023-04-12|3253.87
#2023-04-13|3301.86
#2023-04-14|3289.05
#2023-04-17|3307.61
#2023-04-18|3295.25
#2023-04-19|3378.86
#2023-04-20|3339.86
#2023-04-21|3375.23
#2023-04-24|3395.24
#2023-04-25|3299.81
#2023-04-26|3282.09
#2023-04-27|3295.89
#2023-04-28|3336.58
#2023-05-01|3342.17
#2023-05-02|3319.84
#2023-05-03|3334.68
#2023-05-04|3295.14
#2023-05-05|3311.10
#2023-05-08|3300.65
#2023-05-09|3264.68
#2023-05-10|3271.60
#2023-05-11|3260.15
#2023-05-12|3253.38
#2023-05-15|3254.12
#2023-05-16|3235.94
#2023-05-17|3230.77
#2023-05-18|3241.09
#2023-05-19|3250.37
#2023-05-22|3262.76
#2023-05-23|3185.59
#2023-05-24|3153.52
#2023-05-25|3135.39
#2023-05-26|3141.22
#2023-05-29|3141.22
#2023-05-30|3112.00
#2023-05-31|3125.52
#2023-06-01|3163.96
#2023-06-02|3188.88
#2023-06-05|3190.76
#2023-06-06|3181.42
#2023-06-07|3170.52
#2023-06-08|3157.32
#2023-06-09|3170.43
#2023-06-12|3195.97
#2023-06-13|3219.69
#2023-06-14|3248.79
#2023-06-15|3302.39
#2023-06-16|3314.74
#2023-06-19|3314.74
#2023-06-20|3296.56
#2023-06-21|3287.88
#2023-06-22|3303.33
#2023-06-23|3293.41
#2023-06-26|3282.69
#2023-06-27|3272.98
#2023-06-28|3279.38
#2023-06-29|3305.27
#2023-06-30|3347.79
#2023-07-03|3301.99
#2023-07-04|3301.99
#2023-07-05|3297.80
#2023-07-06|3274.13
#2023-07-07|3262.30
#2023-07-10|3300.39
#2023-07-11|3316.96
#2023-07-12|3339.98
#2023-07-13|3355.48
#2023-07-14|3372.15
#2023-07-17|3349.40
#2023-07-18|3348.93
#2023-07-19|3355.09
#2023-07-20|3389.33
#2023-07-21|3437.42
#2023-07-24|3430.50
#2023-07-25|3431.83
#2023-07-26|3454.78
#2023-07-27|3387.50
#2023-07-28|3401.56
#2023-07-31|3357.77
#2023-08-01|3338.08
#2023-08-02|3312.53
#2023-08-03|3285.07
#2023-08-04|3273.69
#2023-08-07|3289.48
#2023-08-08|3258.45
#2023-08-09|3247.90
#2023-08-10|3242.92
#2023-08-11|3243.21
#2023-08-14|3257.05
#2023-08-15|3238.29
#2023-08-16|3194.90
#2023-08-17|3171.69
#2023-08-18|3151.60
#2023-08-21|3152.79
#2023-08-22|3157.61
#2023-08-23|3185.68
#2023-08-24|3148.28
#2023-08-25|3179.83
#2023-08-28|3200.14
#2023-08-29|3251.40
#2023-08-30|3269.17
#2023-08-31|3237.36
#2023-09-01|3240.21
#2023-09-04|3240.21
#2023-09-05|3180.17
#2023-09-06|3181.70
#2023-09-07|3143.05
#2023-09-08|3106.32
#2023-09-11|3140.32
#2023-09-12|3112.95
#2023-09-13|3124.25
#2023-09-14|3132.82
#2023-09-15|3114.31
#2023-09-18|3100.07
#2023-09-19|3100.72
#2023-09-20|3077.58
#2023-09-21|3026.00
#2023-09-22|3020.32
#2023-09-25|3034.24
#2023-09-26|2996.79
#2023-09-27|2985.55
#2023-09-28|3025.24
#2023-09-29|3008.81
#2023-10-02|2979.63
#2023-10-03|2955.26
#2023-10-04|2965.59
#2023-10-05|2954.22
#2023-10-06|2975.33
#2023-10-09|2971.51
#2023-10-10|3004.43
#2023-10-11|2912.25
#2023-10-12|2828.68
#2023-10-13|2853.10
#2023-10-16|2881.86
#2023-10-17|2893.90
#2023-10-18|2870.15
#2023-10-19|2865.17
#2023-10-20|2855.62
#2023-10-23|2846.90
#2023-10-24|2838.54
#2023-10-25|2766.74
#2023-10-26|2737.34
#2023-10-27|2707.43
#2023-10-30|2698.49
#2023-10-31|2752.16
#2023-11-01|2767.46
#2023-11-02|2816.70
#2023-11-03|2857.12
#2023-11-06|2846.49
#2023-11-07|2843.82
#2023-11-08|2824.64
#2023-11-09|2766.82
#2023-11-10|2793.63
#2023-11-13|2825.62
#2023-11-14|2890.56
#2023-11-15|2925.47
#2023-11-16|2956.83
#2023-11-17|2942.48
#2023-11-20|2974.81
#2023-11-21|3023.61
#2023-11-22|3044.69
#2023-11-23|3044.69
#2023-11-24|3060.24
#2023-11-27|3049.00
#2023-11-28|3024.60
#2023-11-29|3052.56
#2023-11-30|3067.63
#2023-12-01|3094.12
#2023-12-04|3088.96
#2023-12-05|3058.99
#2023-12-06|3070.30
#2023-12-07|3072.49
#2023-12-08|3066.01
#2023-12-11|3097.88
#2023-12-12|3120.25
#2023-12-13|3202.54
#2023-12-14|3233.42
#2023-12-15|3203.24
#2023-12-18|3207.37
#2023-12-19|3242.67
#2023-12-20|3191.30
#2023-12-21|3247.40
#2023-12-22|3256.99
#2023-12-25|3256.99
#2023-12-26|3271.50
#2023-12-27|3278.42
#2023-12-28|3286.70
#2023-12-29|3278.59
#2024-01-01|3278.59
#2024-01-02|3282.23
#2024-01-03|3217.97
#2024-01-04|3248.45
#2024-01-05|3239.50
#2024-01-08|3303.72
#2024-01-09|3301.26
#2024-01-10|3338.80
#2024-01-11|3329.58
#2024-01-12|3319.11
#2024-01-15|3319.11
#2024-01-16|3306.78
#2024-01-17|3291.37
#2024-01-18|3322.57
#2024-01-19|3341.55
#2024-01-22|3353.66
#2024-01-23|3341.52
#2024-01-24|3286.33
#2024-01-25|3314.71
#2024-01-26|3333.38
#2024-01-29|3371.68
#2024-01-30|3386.42
#2024-01-31|3375.18
#2024-02-01|3430.43
#2024-02-02|3420.47
#2024-02-05|3420.83
#2024-02-06|3473.33
#2024-02-07|3463.70
#2024-02-08|3449.62
#2024-02-09|3438.06
#2024-02-12|3443.71
#2024-02-13|3393.80
#2024-02-14|3438.57
#2024-02-15|3452.74
#2024-02-16|3451.60
#2024-02-19|3451.60
#2024-02-20|3460.97
#2024-02-21|3478.46
#2024-02-22|3512.55
#2024-02-23|3526.19
#2024-02-26|3496.79
#2024-02-27|3506.31
#2024-02-28|3507.34
#2024-02-29|3490.11
#2024-03-01|3527.91
#2024-03-04|3558.05
#2024-03-05|3524.10
#2024-03-06|3559.60
#2024-03-07|3599.98
#2024-03-08|3596.12
#2024-03-11|3572.24
#2024-03-12|3589.76
#2024-03-13|3573.23
#2024-03-14|3547.73
#2024-03-15|3527.89
#2024-03-18|3527.69
#2024-03-19|3547.60
#2024-03-20|3528.52
#2024-03-21|3543.40
#2024-03-22|3537.03
#2024-03-25|3508.13
#2024-03-26|3520.14
#2024-03-27|3578.21
#2024-03-28|3582.85
#2024-03-29|3582.85
#2024-04-01|3547.94
#2024-04-02|3501.48
#2024-04-03|3508.76
#2024-04-04|3472.36
#2024-04-05|3518.17
#2024-04-08|3505.78
#2024-04-09|3554.54
#2024-04-10|3503.13
#2024-04-11|3501.36
#2024-04-12|3437.15
#2024-04-15|3408.45
#2024-04-16|3399.18
#2024-04-17|3359.32
#2024-04-18|3334.67
#2024-04-19|3333.35
#2024-04-22|3353.00
#2024-04-23|3444.45
#2024-04-24|3449.02
#2024-04-25|3419.58
#2024-04-26|3425.36
#2024-04-29|3441.29
#2024-04-30|3399.23
#2024-05-01|3405.05
#2024-05-02|3406.11
#2024-05-03|3423.71
#2024-05-06|3423.38
#2024-05-07|3446.51
#2024-05-08|3416.75
#2024-05-09|3456.06
#2024-05-10|3474.64
#2024-05-13|3450.66
#2024-05-14|3481.93
#2024-05-15|3537.24
#2024-05-16|3538.53
#2024-05-17|3537.68
#2024-05-20|3525.47
#2024-05-21|3519.03
#2024-05-22|3528.38
#2024-05-23|3465.44
#2024-05-24|3487.16
#2024-05-27|3487.16
#2024-05-28|3447.63
#2024-05-29|3422.27
#2024-05-30|3406.31
#2024-05-31|3426.50
#2024-06-03|3442.28
#2024-06-04|3452.77
#2024-06-05|3477.76
#2024-06-06|3491.42
#2024-06-07|3501.75
#2024-06-10|3499.34
#2024-06-11|3471.44
#2024-06-12|3489.57
#2024-06-13|3449.99
#2024-06-14|3446.99
#2024-06-17|3438.27
#2024-06-18|3453.86
#2024-06-19|3453.86
#2024-06-20|3438.39
#2024-06-21|3462.15
#2024-06-24|3436.81
#2024-06-25|3432.47
#2024-06-26|3431.06
#2024-06-27|3425.38
#2024-06-28|3416.95
#2024-07-01|3363.43
#2024-07-02|3352.65
#2024-07-03|3345.36
#2024-07-04|3345.36
#2024-07-05|3378.17
#2024-07-08|3356.33
#2024-07-09|3345.27
#2024-07-10|3374.85
#2024-07-11|3412.67
#2024-07-12|3425.60
#2024-07-15|3392.03
#2024-07-16|3443.74
#2024-07-17|3448.01
#2024-07-18|3367.87
#2024-07-19|3404.79
#2024-07-22|3449.42
#2024-07-23|3468.40
#2024-07-24|3505.79
#2024-07-25|3437.43
#2024-07-26|3437.54
#2024-07-29|3453.18
#2024-07-30|3471.99
#2024-07-31|3483.49
#2024-08-01|3526.33
#2024-08-02|3513.29
#2024-08-05|3425.20
#2024-08-06|3460.00
#2024-08-07|3418.42
#2024-08-08|3489.32
#2024-08-09|3483.65
#2024-08-12|3473.11
#2024-08-13|3502.41
#2024-08-14|3501.97
#2024-08-15|3544.44
#2024-08-16|3560.13
#2024-08-19|3583.48
#2024-08-20|3573.29
#2024-08-21|3588.36
#2024-08-22|3587.95
#2024-08-23|3604.32
#2024-08-26|3592.68
#2024-08-27|3613.82
#2024-08-28|3603.54
#2024-08-29|3627.49
#2024-08-30|3648.49
#2024-09-02|3648.49
#2024-09-03|3620.63
#2024-09-04|3625.98
#2024-09-05|3598.83
#2024-09-06|3601.60
#2024-09-09|3654.83
#2024-09-10|3679.30
#2024-09-11|3671.47
#2024-09-12|3676.54
#2024-09-13|3679.87
#2024-09-16|3701.69
#2024-09-17|3668.01
#2024-09-18|3653.46
#2024-09-19|3696.06
#2024-09-20|3668.90
#2024-09-23|3677.63
#2024-09-24|3666.38
#2024-09-25|3624.88
#2024-09-26|3671.99
#2024-09-27|3667.55
#2024-09-30|3696.31
#2024-10-01|3660.02
#2024-10-02|3652.89
#2024-10-03|3606.07
#2024-10-04|3615.10
#2024-10-07|3585.73
#2024-10-08|3617.04
#2024-10-09|3641.36
#2024-10-10|3618.10
#2024-10-11|3641.61
#2024-10-14|3671.63
#2024-10-15|3653.06
#2024-10-16|3639.00
#2024-10-17|3641.80
#2024-10-18|3720.56
#2024-10-21|3684.84
#2024-10-22|3653.63
#2024-10-23|3633.46
#2024-10-24|3599.34
#2024-10-25|3569.69
#2024-10-28|3564.92
#2024-10-29|3561.41
#2024-10-30|3572.24
#2024-10-31|3532.31
#2024-11-01|3591.43
#2024-11-04|3588.26
#2024-11-05|3615.04
#2024-11-06|3612.27
#2024-11-07|3598.53
#2024-11-08|3617.58
#2024-11-11|3617.02
#2024-11-12|3609.40
#2024-11-13|3612.26
#2024-11-14|3566.57
#2024-11-15|3531.07
#2024-11-18|3546.33
#2024-11-19|3545.58
#2024-11-20|3555.88
#2024-11-21|3591.46
#2024-11-22|3587.03
#2024-11-25|3598.02
#2024-11-26|3600.71
#2024-11-27|3621.57
#2024-11-28|3621.57
#2024-11-29|3635.01
#2024-12-02|3628.40
#2024-12-03|3624.49
#2024-12-04|3624.88
#2024-12-05|3573.63
#2024-12-06|3586.03
#2024-12-09|3598.03
#2024-12-10|3599.92
#2024-12-11|3591.13
#2024-12-12|3581.45
#2024-12-13|3564.89
#2024-12-16|3559.00
#2024-12-17|3558.26
#2024-12-18|3466.32
#2024-12-19|3466.50
#2024-12-20|3510.87
#2024-12-23|3516.43
#2024-12-24|3543.63
#2024-12-25|3543.63
#2024-12-26|3550.45
#2024-12-27|3537.11
#2024-12-30|3490.65
#2024-12-31|3487.79
#2025-01-01|3487.79
#2025-01-02|3488.48
#2025-01-03|3541.21
#2025-01-06|3562.38
#2025-01-07|3565.94
#2025-01-08|3610.07
#2025-01-09|3610.07
#2025-01-10|3578.09
#2025-01-13|3601.97
#2025-01-14|3604.81
#2025-01-15|3635.59
#2025-01-16|3700.42
#2025-01-17|3701.87
#2025-01-20|3701.87
#2025-01-21|3785.41
#2025-01-22|3790.04
#2025-01-23|3824.14
#2025-01-24|3822.26
#2025-01-27|3864.29
#2025-01-28|3845.85
#2025-01-29|3784.24
#2025-01-30|3846.40
#2025-01-31|3810.85
#2025-02-03|3800.76
#2025-02-04|3791.31
#2025-02-05|3831.21
#2025-02-06|3774.90
#2025-02-07|3749.45
#2025-02-10|3752.27
#2025-02-11|3729.32
#2025-02-12|3706.73
#2025-02-13|3707.78
#2025-02-14|3704.68
#2025-02-17|3704.68
#2025-02-18|3678.50
#2025-02-19|3710.68
#2025-02-20|3726.50
#2025-02-21|3711.39
#2025-02-24|3729.12
#2025-02-25|3710.77
#2025-02-26|3714.75
#2025-02-27|3657.13
#2025-02-28|3692.89
#2025-03-03|3698.24
#2025-03-04|3652.14
#2025-03-05|3690.27
#2025-03-06|3639.38
#2025-03-07|3635.71
#2025-03-10|3549.36
#2025-03-11|3516.34
#2025-03-12|3489.60
#2025-03-13|3456.86
#2025-03-14|3507.71
#2025-03-17|3535.88
#2025-03-18|3527.46
#2025-03-19|3538.01
#2025-03-20|3527.06
#2025-03-21|3516.46
#2025-03-24|3555.03
#2025-03-25|3538.65
#2025-03-26|3517.29
#2025-03-27|3528.80
#2025-03-28|3476.85
#2025-03-31|3508.41
#2025-04-01|3473.70
#2025-04-02|3505.48
#2025-04-03|3411.69
#2025-04-04|3189.81
#2025-04-07|3207.24
#2025-04-08|3126.99
#2025-04-09|3361.61
#2025-04-10|3215.95
#2025-04-11|3270.39
#2025-04-14|3312.65
#2025-04-15|3275.77
#2025-04-16|3276.08
#2025-04-17|3269.11
#2025-04-18|3269.11
#2025-04-21|3216.41
#2025-04-22|3290.88
#2025-04-23|3328.96
#2025-04-24|3382.64
#2025-04-25|3385.41
#2025-04-28|3383.21
#2025-04-29|3409.48
#2025-04-30|3414.48
#2025-05-01|3377.11
#2025-05-02|3432.31
#2025-05-05|3415.77
#2025-05-06|3374.53
#2025-05-07|3411.91
#2025-05-08|3425.55
#2025-05-09|3400.44
#2025-05-12|3506.96
#2025-05-13|3477.94
#2025-05-14|3426.31
#2025-05-15|3467.17
#2025-05-16|3510.99
#2025-05-19|3520.16
#2025-05-20|3508.30
#2025-05-21|3411.80
#2025-05-22|3392.95
#2025-05-23|3373.55
#2025-05-26|3373.55
#2025-05-27|3441.21
#2025-05-28|3428.41
#2025-05-29|3444.04
#2025-05-30|3438.24
#2025-06-02|3423.09
#2025-06-03|3441.68
#2025-06-04|3452.10
#2025-06-05|3455.37
#2025-06-06|3469.33
#2025-06-09|3448.13
#2025-06-10|3477.03
#2025-06-11|3469.06
#2025-06-12|3466.51
#2025-06-13|3431.21
#2025-06-16|3449.91
#2025-06-17|3391.19
#2025-06-18|3389.98
#2025-06-19|3389.98
#2025-06-20|3404.63
#2025-06-23|3419.62
#2025-06-24|3477.23
#2025-06-25|3486.14
#2025-06-26|3486.99
#2025-06-27|3494.89
#2025-06-30|3514.39
#2025-07-01|3534.38
#2025-07-02|3526.05
#2025-07-03|3536.94
#2025-07-04|3536.94
#2025-07-07|3492.48
#2025-07-08|3494.17
#2025-07-09|3500.45
#2025-07-10|3532.59
#2025-07-11|3496.82
#2025-07-14|3474.81
#2025-07-15|3435.74
#2025-07-16|3436.33
#2025-07-17|3414.69
#2025-07-18|3398.87
#2025-07-21|3377.58
#2025-07-22|3436.64
#2025-07-23|3508.54
#2025-07-24|3519.95
#2025-07-25|3554.28
#2025-07-28|3537.28
#2025-07-29|3554.49
#2025-07-30|3541.95
#2025-07-31|3436.14
#2025-08-01|3423.72
#2025-08-04|3477.20
#2025-08-05|3457.78
#2025-08-06|3407.92
#2025-08-07|3451.65
#2025-08-08|3492.09
#2025-08-11|3480.33
#2025-08-12|3517.89
#2025-08-13|3547.50
#2025-08-14|3538.40
#2025-08-15|3558.52
#2025-08-18|3543.13
#2025-08-19|3571.06
#2025-08-20|3596.05
#2025-08-21|3540.85
#2025-08-22|3613.83
#2025-08-25|3563.05
#2025-08-26|3569.17
#2025-08-27|3560.12
#2025-08-28|3554.58
#2025-08-29|3571.93
#2025-09-01|3571.93
#2025-09-02|3545.59
#2025-09-03|3516.18
#2025-09-04|3550.29
#2025-09-05|3574.12
#2025-09-08|3571.13
#2025-09-09|3559.35
#2025-09-10|3482.96
#2025-09-11|3542.20
#2025-09-12|3495.74
#2025-09-15|3453.16
#2025-09-16|3467.79
#2025-09-17|3466.78
#2025-09-18|3492.06
#2025-09-19|3480.28
#2025-09-22|3475.99
#2025-09-23|3465.98
#2025-09-24|3438.52
#2025-09-25|3395.07
#2025-09-26|3423.21
#2025-09-29|3417.30
#2025-09-30|3486.03
#2025-10-01|3531.76
#2025-10-02|3539.58
#2025-10-03|3596.87
#2025-10-06|3578.63
#2025-10-07|3554.39
#2025-10-08|3569.94
#2025-10-09|3547.23
#2025-10-10|3487.93
#2025-10-13|3497.89
#2025-10-14|3525.08
#2025-10-15|3516.00
#2025-10-16|3529.07
#2025-10-17|3559.34
#2025-10-20|3602.63
#2025-10-21|3627.93
#2025-10-22|3699.16
#2025-10-23|3719.05
#2025-10-24|3706.50
#2025-10-27|3710.12
#2025-10-28|3667.27
#2025-10-29|3619.46
#2025-10-30|3605.38
#2025-10-31|3598.82
#2025-11-03|3613.43
#2025-11-04|3629.39
#2025-11-05|3617.33
#2025-11-06|3611.43
#2025-11-07|3642.30
#2025-11-10|3670.85
#2025-11-11|3726.31
#2025-11-12|3757.99
#2025-11-13|3748.50
#2025-11-14|3715.25
#2025-11-17|3682.10
#2025-11-18|3706.44
#2025-11-19|3703.97
#2025-11-20|3674.82
#2025-11-21|3766.99
#2025-11-24|3790.63
#2025-11-25|3858.12
#2025-11-26|3838.36
#2025-11-27|3838.36
#2025-11-28|3834.86
#2025-12-01|3792.77
#2025-12-02|3770.94
#2025-12-03|3774.93
#2025-12-04|3766.33
#2025-12-05|3767.29
#2025-12-08|3703.66
#2025-12-09|3666.02
#2025-12-10|3716.60
#2025-12-11|3719.95
#2025-12-12|3703.46
#2025-12-15|3729.70
#2025-12-16|3694.09
#2025-12-17|3689.01
#2025-12-18|3693.24
#2025-12-19|3714.42
#2025-12-22|3741.29
#2025-12-23|3733.18
#2025-12-24|3736.45
#2025-12-25|3736.45
#2025-12-26|3737.06
#2025-12-29|3731.56
#2025-12-30|3734.31
#2025-12-31|3705.90
#2026-01-01|3705.90
#2026-01-02|3710.11
#2026-01-05|3772.47
#2026-01-06|3867.51
#2026-01-07|3857.79
#2026-01-08|3832.68
#2026-01-09|3841.35
#2026-01-12|3811.69
#2026-01-13|3770.95
#2026-01-14|3797.15
#2026-01-15|3795.06
#2026-01-16|3750.67
#2026-01-19|3750.67
#2026-01-20|3731.89
#2026-01-21|3783.15
#2026-01-22|3734.82
#2026-01-23|3692.66
#2026-01-26|3713.75
#2026-01-27|3701.05
#2026-01-28|3650.20
#2026-01-29|3604.69
#2026-01-30|3625.30
#2026-02-02|3620.19
#2026-02-03|3569.46
#2026-02-04|3524.13
#2026-02-05|3500.45
#2026-02-06|3523.57
#2026-02-09|3508.69
#2026-02-10|3526.67
#2026-02-11|3529.83
#2026-02-12|3452.02
#2026-02-13|3465.74
#2026-02-16|3465.74
#2026-02-17|3463.38
#2026-02-18|3518.67
#2026-02-19|3506.73
#2026-02-20|3507.14
#2026-02-23|3523.93
#2026-02-24|3517.09
#2026-02-25|3526.18
#2026-02-26|3553.50
#2026-02-27|3556.60
#2026-03-02|3509.19
#2026-03-03|3482.83
#2026-03-04|3478.95
#2026-03-05|3432.24
#2026-03-06|3358.80
#2026-03-09|3397.45
#2026-03-10|3337.09
#2026-03-11|3321.07
#2026-03-12|3230.58
#2026-03-13|3211.07
#2026-03-16|3266.23
#2026-03-17|3290.39
#2026-03-18|3243.57
#2026-03-19|3234.33
#2026-03-20|3214.15
#2026-03-23|3225.10
#2026-03-24|3216.53
#2026-03-25|3227.22
#2026-03-26|3225.87
#2026-03-27|3150.60
#2026-03-30|3131.69
#2026-03-31|3183.92
#2026-04-01|3191.53
#2026-04-02|3187.78