Table Data - Nasdaq US Pharmaceuticals Large Mid Cap Net Total Return Index
| Title | Nasdaq US Pharmaceuticals Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20103015LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20103015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 650.78 |
| 2001-04-02 | 632.20 |
| 2001-04-03 | 622.58 |
| 2001-04-04 | 633.31 |
| 2001-04-05 | 647.76 |
| 2001-04-06 | 649.81 |
| 2001-04-09 | 660.26 |
| 2001-04-10 | 657.88 |
| 2001-04-11 | 642.13 |
| 2001-04-12 | 654.99 |
| 2001-04-13 | . |
| 2001-04-16 | 658.41 |
| 2001-04-17 | 677.05 |
| 2001-04-18 | 664.23 |
| 2001-04-19 | 652.45 |
| 2001-04-20 | 647.94 |
| 2001-04-23 | 650.44 |
| 2001-04-24 | 641.07 |
| 2001-04-25 | 654.16 |
| 2001-04-26 | 666.05 |
| 2001-04-27 | 672.50 |
| 2001-04-30 | 674.79 |
| 2001-05-01 | 675.18 |
| 2001-05-02 | 671.66 |
| 2001-05-03 | 666.86 |
| 2001-05-04 | 677.17 |
| 2001-05-07 | 682.59 |
| 2001-05-08 | 680.18 |
| 2001-05-09 | 684.83 |
| 2001-05-10 | 676.63 |
| 2001-05-11 | 673.19 |
| 2001-05-14 | 677.20 |
| 2001-05-15 | 674.05 |
| 2001-05-16 | 695.37 |
| 2001-05-17 | 702.30 |
| 2001-05-18 | 697.26 |
| 2001-05-21 | 699.94 |
| 2001-05-22 | 690.44 |
| 2001-05-23 | 682.94 |
| 2001-05-24 | 676.98 |
| 2001-05-25 | 672.46 |
| 2001-05-28 | . |
| 2001-05-29 | 684.96 |
| 2001-05-30 | 682.64 |
| 2001-05-31 | 682.00 |
| 2001-06-01 | 690.71 |
| 2001-06-04 | 697.67 |
| 2001-06-05 | 703.02 |
| 2001-06-06 | 696.86 |
| 2001-06-07 | 701.46 |
| 2001-06-08 | 697.15 |
| 2001-06-11 | 688.01 |
| 2001-06-12 | 686.56 |
| 2001-06-13 | 683.56 |
| 2001-06-14 | 687.48 |
| 2001-06-15 | 684.09 |
| 2001-06-18 | 687.35 |
| 2001-06-19 | 692.52 |
| 2001-06-20 | 697.30 |
| 2001-06-21 | 697.38 |
| 2001-06-22 | 668.55 |
| 2001-06-25 | 661.05 |
| 2001-06-26 | 659.46 |
| 2001-06-27 | 649.97 |
| 2001-06-28 | 655.59 |
| 2001-06-29 | 637.59 |
| 2001-07-02 | 648.48 |
| 2001-07-03 | 647.36 |
| 2001-07-04 | . |
| 2001-07-05 | 641.41 |
| 2001-07-06 | 638.79 |
| 2001-07-09 | 653.24 |
| 2001-07-10 | 649.29 |
| 2001-07-11 | 639.84 |
| 2001-07-12 | 627.50 |
| 2001-07-13 | 635.91 |
| 2001-07-16 | 635.19 |
| 2001-07-17 | 647.17 |
| 2001-07-18 | 668.34 |
| 2001-07-19 | 669.06 |
| 2001-07-20 | 671.42 |
| 2001-07-23 | 659.28 |
| 2001-07-24 | 649.74 |
| 2001-07-25 | 654.92 |
| 2001-07-26 | 657.02 |
| 2001-07-27 | 657.24 |
| 2001-07-30 | 662.07 |
| 2001-07-31 | 676.68 |
| 2001-08-01 | 673.48 |
| 2001-08-02 | 670.75 |
| 2001-08-03 | 670.34 |
| 2001-08-06 | 666.09 |
| 2001-08-07 | 668.28 |
| 2001-08-08 | 662.65 |
| 2001-08-09 | 664.55 |
| 2001-08-10 | 672.56 |
| 2001-08-13 | 675.08 |
| 2001-08-14 | 678.42 |
| 2001-08-15 | 676.88 |
| 2001-08-16 | 674.27 |
| 2001-08-17 | 671.44 |
| 2001-08-20 | 678.90 |
| 2001-08-21 | 675.22 |
| 2001-08-22 | 680.12 |
| 2001-08-23 | 678.48 |
| 2001-08-24 | 685.29 |
| 2001-08-27 | 680.42 |
| 2001-08-28 | 670.99 |
| 2001-08-29 | 663.09 |
| 2001-08-30 | 654.68 |
| 2001-08-31 | 648.00 |
| 2001-09-03 | . |
| 2001-09-04 | 660.33 |
| 2001-09-05 | 674.49 |
| 2001-09-06 | 661.65 |
| 2001-09-07 | 645.71 |
| 2001-09-10 | 657.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 658.54 |
| 2001-09-18 | 650.31 |
| 2001-09-19 | 638.38 |
| 2001-09-20 | 627.01 |
| 2001-09-21 | 612.63 |
| 2001-09-24 | 614.48 |
| 2001-09-25 | 622.99 |
| 2001-09-26 | 639.05 |
| 2001-09-27 | 658.49 |
| 2001-09-28 | 662.94 |
| 2001-10-01 | 674.71 |
| 2001-10-02 | 679.15 |
| 2001-10-03 | 670.27 |
| 2001-10-04 | 667.56 |
| 2001-10-05 | 677.69 |
| 2001-10-08 | 673.80 |
| 2001-10-09 | 669.60 |
| 2001-10-10 | 680.73 |
| 2001-10-11 | 669.14 |
| 2001-10-12 | 674.09 |
| 2001-10-15 | 680.79 |
| 2001-10-16 | 681.55 |
| 2001-10-17 | 681.68 |
| 2001-10-18 | 678.27 |
| 2001-10-19 | 679.61 |
| 2001-10-22 | 693.36 |
| 2001-10-23 | 686.10 |
| 2001-10-24 | 685.25 |
| 2001-10-25 | 684.15 |
| 2001-10-26 | 682.15 |
| 2001-10-29 | 678.53 |
| 2001-10-30 | 670.34 |
| 2001-10-31 | 664.52 |
| 2001-11-01 | 672.74 |
| 2001-11-02 | 669.90 |
| 2001-11-05 | 669.66 |
| 2001-11-06 | 676.88 |
| 2001-11-07 | 672.30 |
| 2001-11-08 | 673.35 |
| 2001-11-09 | 671.51 |
| 2001-11-12 | 670.23 |
| 2001-11-13 | 672.20 |
| 2001-11-14 | 670.69 |
| 2001-11-15 | 672.41 |
| 2001-11-16 | 676.71 |
| 2001-11-19 | 681.68 |
| 2001-11-20 | 684.47 |
| 2001-11-21 | 691.67 |
| 2001-11-22 | . |
| 2001-11-23 | 692.00 |
| 2001-11-26 | 694.75 |
| 2001-11-27 | 689.48 |
| 2001-11-28 | 684.12 |
| 2001-11-29 | 686.34 |
| 2001-11-30 | 685.55 |
| 2001-12-03 | 690.66 |
| 2001-12-04 | 683.94 |
| 2001-12-05 | 680.27 |
| 2001-12-06 | 678.65 |
| 2001-12-07 | 682.33 |
| 2001-12-10 | 673.13 |
| 2001-12-11 | 657.90 |
| 2001-12-12 | 645.97 |
| 2001-12-13 | 641.79 |
| 2001-12-14 | 645.98 |
| 2001-12-17 | 649.45 |
| 2001-12-18 | 654.19 |
| 2001-12-19 | 660.43 |
| 2001-12-20 | 663.12 |
| 2001-12-21 | 665.75 |
| 2001-12-24 | 666.06 |
| 2001-12-25 | . |
| 2001-12-26 | 665.61 |
| 2001-12-27 | 664.86 |
| 2001-12-28 | 663.19 |
| 2001-12-31 | 655.49 |
| 2002-01-01 | . |
| 2002-01-02 | 655.99 |
| 2002-01-03 | 651.31 |
| 2002-01-04 | 648.37 |
| 2002-01-07 | 646.53 |
| 2002-01-08 | 644.34 |
| 2002-01-09 | 644.96 |
| 2002-01-10 | 654.39 |
| 2002-01-11 | 653.91 |
| 2002-01-14 | 655.31 |
| 2002-01-15 | 653.18 |
| 2002-01-16 | 651.62 |
| 2002-01-17 | 649.42 |
| 2002-01-18 | 645.41 |
| 2002-01-21 | . |
| 2002-01-22 | 654.56 |
| 2002-01-23 | 658.22 |
| 2002-01-24 | 648.45 |
| 2002-01-25 | 645.48 |
| 2002-01-28 | 643.25 |
| 2002-01-29 | 637.11 |
| 2002-01-30 | 642.69 |
| 2002-01-31 | 647.15 |
| 2002-02-01 | 647.03 |
| 2002-02-04 | 633.84 |
| 2002-02-05 | 638.82 |
| 2002-02-06 | 631.17 |
| 2002-02-07 | 625.87 |
| 2002-02-08 | 634.07 |
| 2002-02-11 | 641.01 |
| 2002-02-12 | 646.48 |
| 2002-02-13 | 650.19 |
| 2002-02-14 | 645.16 |
| 2002-02-15 | 646.56 |
| 2002-02-18 | . |
| 2002-02-19 | 638.82 |
| 2002-02-20 | 650.96 |
| 2002-02-21 | 645.88 |
| 2002-02-22 | 654.24 |
| 2002-02-25 | 651.64 |
| 2002-02-26 | 652.16 |
| 2002-02-27 | 657.87 |
| 2002-02-28 | 656.38 |
| 2002-03-01 | 668.48 |
| 2002-03-04 | 670.23 |
| 2002-03-05 | 659.06 |
| 2002-03-06 | 668.16 |
| 2002-03-07 | 667.21 |
| 2002-03-08 | 661.00 |
| 2002-03-11 | 662.69 |
| 2002-03-12 | 664.28 |
| 2002-03-13 | 669.15 |
| 2002-03-14 | 668.93 |
| 2002-03-15 | 673.49 |
| 2002-03-18 | 666.71 |
| 2002-03-19 | 668.20 |
| 2002-03-20 | 649.77 |
| 2002-03-21 | 650.00 |
| 2002-03-22 | 650.79 |
| 2002-03-25 | 644.54 |
| 2002-03-26 | 643.22 |
| 2002-03-27 | 643.71 |
| 2002-03-28 | 644.00 |
| 2002-03-29 | . |
| 2002-04-01 | 645.61 |
| 2002-04-02 | 641.06 |
| 2002-04-03 | 639.22 |
| 2002-04-04 | 620.78 |
| 2002-04-05 | 613.29 |
| 2002-04-08 | 612.68 |
| 2002-04-09 | 609.53 |
| 2002-04-10 | 615.18 |
| 2002-04-11 | 607.58 |
| 2002-04-12 | 611.35 |
| 2002-04-15 | 613.34 |
| 2002-04-16 | 620.49 |
| 2002-04-17 | 607.65 |
| 2002-04-18 | 619.13 |
| 2002-04-19 | 616.68 |
| 2002-04-22 | 607.72 |
| 2002-04-23 | 598.95 |
| 2002-04-24 | 596.87 |
| 2002-04-25 | 600.49 |
| 2002-04-26 | 595.08 |
| 2002-04-29 | 586.80 |
| 2002-04-30 | 583.78 |
| 2002-05-01 | 595.04 |
| 2002-05-02 | 595.75 |
| 2002-05-03 | 589.24 |
| 2002-05-06 | 579.91 |
| 2002-05-07 | 568.41 |
| 2002-05-08 | 585.92 |
| 2002-05-09 | 579.23 |
| 2002-05-10 | 576.18 |
| 2002-05-13 | 583.62 |
| 2002-05-14 | 590.85 |
| 2002-05-15 | 578.97 |
| 2002-05-16 | 573.91 |
| 2002-05-17 | 590.42 |
| 2002-05-20 | 585.14 |
| 2002-05-21 | 579.80 |
| 2002-05-22 | 584.81 |
| 2002-05-23 | 587.45 |
| 2002-05-24 | 578.05 |
| 2002-05-27 | . |
| 2002-05-28 | 574.01 |
| 2002-05-29 | 576.38 |
| 2002-05-30 | 572.71 |
| 2002-05-31 | 575.21 |
| 2002-06-03 | 559.20 |
| 2002-06-04 | 557.13 |
| 2002-06-05 | 560.60 |
| 2002-06-06 | 544.43 |
| 2002-06-07 | 548.04 |
| 2002-06-10 | 557.04 |
| 2002-06-11 | 537.52 |
| 2002-06-12 | 539.07 |
| 2002-06-13 | 546.47 |
| 2002-06-14 | 546.32 |
| 2002-06-17 | 556.23 |
| 2002-06-18 | 554.42 |
| 2002-06-19 | 548.47 |
| 2002-06-20 | 544.03 |
| 2002-06-21 | 521.74 |
| 2002-06-24 | 524.39 |
| 2002-06-25 | 516.61 |
| 2002-06-26 | 530.73 |
| 2002-06-27 | 543.63 |
| 2002-06-28 | 526.23 |
| 2002-07-01 | 509.34 |
| 2002-07-02 | 497.66 |
| 2002-07-03 | 497.97 |
| 2002-07-04 | . |
| 2002-07-05 | 517.95 |
| 2002-07-08 | 513.08 |
| 2002-07-09 | 486.11 |
| 2002-07-10 | 461.83 |
| 2002-07-11 | 472.85 |
| 2002-07-12 | 476.67 |
| 2002-07-15 | 460.67 |
| 2002-07-16 | 457.47 |
| 2002-07-17 | 461.49 |
| 2002-07-18 | 441.35 |
| 2002-07-19 | 418.05 |
| 2002-07-22 | 411.47 |
| 2002-07-23 | 411.71 |
| 2002-07-24 | 438.27 |
| 2002-07-25 | 448.85 |
| 2002-07-26 | 463.60 |
| 2002-07-29 | 484.32 |
| 2002-07-30 | 489.44 |
| 2002-07-31 | 503.44 |
| 2002-08-01 | 486.44 |
| 2002-08-02 | 485.17 |
| 2002-08-05 | 463.91 |
| 2002-08-06 | 473.38 |
| 2002-08-07 | 492.30 |
| 2002-08-08 | 508.77 |
| 2002-08-09 | 508.73 |
| 2002-08-12 | 510.20 |
| 2002-08-13 | 493.64 |
| 2002-08-14 | 513.04 |
| 2002-08-15 | 515.27 |
| 2002-08-16 | 508.99 |
| 2002-08-19 | 520.11 |
| 2002-08-20 | 513.23 |
| 2002-08-21 | 521.81 |
| 2002-08-22 | 540.10 |
| 2002-08-23 | 527.63 |
| 2002-08-26 | 531.51 |
| 2002-08-27 | 517.64 |
| 2002-08-28 | 513.75 |
| 2002-08-29 | 511.87 |
| 2002-08-30 | 513.51 |
| 2002-09-02 | . |
| 2002-09-03 | 490.29 |
| 2002-09-04 | 506.65 |
| 2002-09-05 | 501.62 |
| 2002-09-06 | 498.98 |
| 2002-09-09 | 503.38 |
| 2002-09-10 | 507.55 |
| 2002-09-11 | 507.32 |
| 2002-09-12 | 496.75 |
| 2002-09-13 | 498.88 |
| 2002-09-16 | 500.90 |
| 2002-09-17 | 488.26 |
| 2002-09-18 | 486.92 |
| 2002-09-19 | 472.46 |
| 2002-09-20 | 473.02 |
| 2002-09-23 | 470.90 |
| 2002-09-24 | 470.98 |
| 2002-09-25 | 484.65 |
| 2002-09-26 | 498.30 |
| 2002-09-27 | 473.53 |
| 2002-09-30 | 471.72 |
| 2002-10-01 | 487.64 |
| 2002-10-02 | 487.77 |
| 2002-10-03 | 483.53 |
| 2002-10-04 | 468.72 |
| 2002-10-07 | 469.06 |
| 2002-10-08 | 485.18 |
| 2002-10-09 | 475.77 |
| 2002-10-10 | 480.12 |
| 2002-10-11 | 486.20 |
| 2002-10-14 | 499.25 |
| 2002-10-15 | 513.23 |
| 2002-10-16 | 510.19 |
| 2002-10-17 | 520.19 |
| 2002-10-18 | 520.84 |
| 2002-10-21 | 520.08 |
| 2002-10-22 | 510.53 |
| 2002-10-23 | 501.77 |
| 2002-10-24 | 495.95 |
| 2002-10-25 | 509.28 |
| 2002-10-28 | 509.41 |
| 2002-10-29 | 502.88 |
| 2002-10-30 | 512.22 |
| 2002-10-31 | 512.47 |
| 2002-11-01 | 516.13 |
| 2002-11-04 | 516.72 |
| 2002-11-05 | 524.11 |
| 2002-11-06 | 539.18 |
| 2002-11-07 | 534.12 |
| 2002-11-08 | 539.71 |
| 2002-11-11 | 531.98 |
| 2002-11-12 | 534.19 |
| 2002-11-13 | 522.25 |
| 2002-11-14 | 530.16 |
| 2002-11-15 | 531.85 |
| 2002-11-18 | 531.46 |
| 2002-11-19 | 534.60 |
| 2002-11-20 | 539.66 |
| 2002-11-21 | 543.78 |
| 2002-11-22 | 541.51 |
| 2002-11-25 | 543.52 |
| 2002-11-26 | 531.14 |
| 2002-11-27 | 541.61 |
| 2002-11-28 | . |
| 2002-11-29 | 538.99 |
| 2002-12-02 | 535.19 |
| 2002-12-03 | 530.60 |
| 2002-12-04 | 530.98 |
| 2002-12-05 | 529.93 |
| 2002-12-06 | 527.71 |
| 2002-12-09 | 529.72 |
| 2002-12-10 | 533.33 |
| 2002-12-11 | 531.94 |
| 2002-12-12 | 521.54 |
| 2002-12-13 | 519.46 |
| 2002-12-16 | 525.60 |
| 2002-12-17 | 518.59 |
| 2002-12-18 | 510.51 |
| 2002-12-19 | 507.42 |
| 2002-12-20 | 513.62 |
| 2002-12-23 | 518.29 |
| 2002-12-24 | 521.11 |
| 2002-12-25 | . |
| 2002-12-26 | 511.81 |
| 2002-12-27 | 505.13 |
| 2002-12-30 | 513.65 |
| 2002-12-31 | 512.00 |
| 2003-01-01 | . |
| 2003-01-02 | 528.20 |
| 2003-01-03 | 536.58 |
| 2003-01-06 | 542.41 |
| 2003-01-07 | 534.66 |
| 2003-01-08 | 529.23 |
| 2003-01-09 | 536.63 |
| 2003-01-10 | 535.28 |
| 2003-01-13 | 533.86 |
| 2003-01-14 | 533.45 |
| 2003-01-15 | 526.76 |
| 2003-01-16 | 523.03 |
| 2003-01-17 | 520.92 |
| 2003-01-20 | . |
| 2003-01-21 | 517.13 |
| 2003-01-22 | 514.92 |
| 2003-01-23 | 515.82 |
| 2003-01-24 | 502.38 |
| 2003-01-27 | 489.98 |
| 2003-01-28 | 502.25 |
| 2003-01-29 | 506.08 |
| 2003-01-30 | 494.90 |
| 2003-01-31 | 506.00 |
| 2003-02-03 | 508.14 |
| 2003-02-04 | 500.74 |
| 2003-02-05 | 497.25 |
| 2003-02-06 | 497.21 |
| 2003-02-07 | 491.55 |
| 2003-02-10 | 496.45 |
| 2003-02-11 | 492.81 |
| 2003-02-12 | 483.01 |
| 2003-02-13 | 480.75 |
| 2003-02-14 | 483.74 |
| 2003-02-17 | . |
| 2003-02-18 | 496.19 |
| 2003-02-19 | 492.09 |
| 2003-02-20 | 484.69 |
| 2003-02-21 | 491.08 |
| 2003-02-24 | 483.85 |
| 2003-02-25 | 484.95 |
| 2003-02-26 | 481.37 |
| 2003-02-27 | 490.08 |
| 2003-02-28 | 491.12 |
| 2003-03-03 | 487.56 |
| 2003-03-04 | 479.27 |
| 2003-03-05 | 486.31 |
| 2003-03-06 | 485.77 |
| 2003-03-07 | 495.15 |
| 2003-03-10 | 484.91 |
| 2003-03-11 | 478.25 |
| 2003-03-12 | 481.04 |
| 2003-03-13 | 486.38 |
| 2003-03-14 | 481.86 |
| 2003-03-17 | 495.06 |
| 2003-03-18 | 499.60 |
| 2003-03-19 | 509.64 |
| 2003-03-20 | 509.58 |
| 2003-03-21 | 524.41 |
| 2003-03-24 | 507.28 |
| 2003-03-25 | 518.49 |
| 2003-03-26 | 512.76 |
| 2003-03-27 | 516.09 |
| 2003-03-28 | 517.66 |
| 2003-03-31 | 512.46 |
| 2003-04-01 | 520.32 |
| 2003-04-02 | 527.63 |
| 2003-04-03 | 524.35 |
| 2003-04-04 | 530.27 |
| 2003-04-07 | 523.76 |
| 2003-04-08 | 523.39 |
| 2003-04-09 | 515.09 |
| 2003-04-10 | 514.67 |
| 2003-04-11 | 511.06 |
| 2003-04-14 | 520.03 |
| 2003-04-15 | 518.16 |
| 2003-04-16 | 506.35 |
| 2003-04-17 | 508.47 |
| 2003-04-18 | . |
| 2003-04-21 | 513.09 |
| 2003-04-22 | 522.46 |
| 2003-04-23 | 527.29 |
| 2003-04-24 | 530.94 |
| 2003-04-25 | 520.14 |
| 2003-04-28 | 526.21 |
| 2003-04-29 | 529.81 |
| 2003-04-30 | 530.99 |
| 2003-05-01 | 533.08 |
| 2003-05-02 | 539.38 |
| 2003-05-05 | 538.77 |
| 2003-05-06 | 540.07 |
| 2003-05-07 | 538.81 |
| 2003-05-08 | 535.13 |
| 2003-05-09 | 539.56 |
| 2003-05-12 | 545.23 |
| 2003-05-13 | 544.98 |
| 2003-05-14 | 545.30 |
| 2003-05-15 | 547.25 |
| 2003-05-16 | 546.59 |
| 2003-05-19 | 524.29 |
| 2003-05-20 | 512.04 |
| 2003-05-21 | 515.67 |
| 2003-05-22 | 519.98 |
| 2003-05-23 | 517.98 |
| 2003-05-26 | . |
| 2003-05-27 | 524.23 |
| 2003-05-28 | 523.18 |
| 2003-05-29 | 517.29 |
| 2003-05-30 | 523.38 |
| 2003-06-02 | 519.84 |
| 2003-06-03 | 526.29 |
| 2003-06-04 | 533.58 |
| 2003-06-05 | 541.24 |
| 2003-06-06 | 545.95 |
| 2003-06-09 | 541.54 |
| 2003-06-10 | 543.65 |
| 2003-06-11 | 550.39 |
| 2003-06-12 | 552.50 |
| 2003-06-13 | 548.69 |
| 2003-06-16 | 567.17 |
| 2003-06-17 | 584.11 |
| 2003-06-18 | 583.63 |
| 2003-06-19 | 572.67 |
| 2003-06-20 | 576.57 |
| 2003-06-23 | 567.68 |
| 2003-06-24 | 567.31 |
| 2003-06-25 | 562.18 |
| 2003-06-26 | 570.47 |
| 2003-06-27 | 559.66 |
| 2003-06-30 | 554.54 |
| 2003-07-01 | 560.20 |
| 2003-07-02 | 563.60 |
| 2003-07-03 | 560.13 |
| 2003-07-04 | . |
| 2003-07-07 | 563.83 |
| 2003-07-08 | 560.62 |
| 2003-07-09 | 557.59 |
| 2003-07-10 | 551.72 |
| 2003-07-11 | 557.20 |
| 2003-07-14 | 558.53 |
| 2003-07-15 | 554.70 |
| 2003-07-16 | 551.66 |
| 2003-07-17 | 546.44 |
| 2003-07-18 | 552.32 |
| 2003-07-21 | 539.66 |
| 2003-07-22 | 537.09 |
| 2003-07-23 | 541.35 |
| 2003-07-24 | 536.81 |
| 2003-07-25 | 542.10 |
| 2003-07-28 | 536.66 |
| 2003-07-29 | 530.10 |
| 2003-07-30 | 536.97 |
| 2003-07-31 | 537.04 |
| 2003-08-01 | 525.34 |
| 2003-08-04 | 528.61 |
| 2003-08-05 | 519.53 |
| 2003-08-06 | 519.23 |
| 2003-08-07 | 530.59 |
| 2003-08-08 | 529.30 |
| 2003-08-11 | 528.82 |
| 2003-08-12 | 527.22 |
| 2003-08-13 | 517.65 |
| 2003-08-14 | 514.42 |
| 2003-08-15 | 516.61 |
| 2003-08-18 | 515.53 |
| 2003-08-19 | 512.57 |
| 2003-08-20 | 510.99 |
| 2003-08-21 | 506.18 |
| 2003-08-22 | 499.63 |
| 2003-08-25 | 502.78 |
| 2003-08-26 | 504.47 |
| 2003-08-27 | 503.79 |
| 2003-08-28 | 503.18 |
| 2003-08-29 | 506.73 |
| 2003-09-01 | . |
| 2003-09-02 | 514.59 |
| 2003-09-03 | 512.96 |
| 2003-09-04 | 512.36 |
| 2003-09-05 | 512.11 |
| 2003-09-08 | 525.37 |
| 2003-09-09 | 528.26 |
| 2003-09-10 | 531.71 |
| 2003-09-11 | 531.11 |
| 2003-09-12 | 531.44 |
| 2003-09-15 | 527.99 |
| 2003-09-16 | 531.20 |
| 2003-09-17 | 529.26 |
| 2003-09-18 | 531.30 |
| 2003-09-19 | 525.27 |
| 2003-09-22 | 519.21 |
| 2003-09-23 | 522.51 |
| 2003-09-24 | 515.87 |
| 2003-09-25 | 510.34 |
| 2003-09-26 | 508.26 |
| 2003-09-29 | 512.75 |
| 2003-09-30 | 509.59 |
| 2003-10-01 | 519.11 |
| 2003-10-02 | 521.58 |
| 2003-10-03 | 518.09 |
| 2003-10-06 | 517.62 |
| 2003-10-07 | 516.70 |
| 2003-10-08 | 514.01 |
| 2003-10-09 | 513.29 |
| 2003-10-10 | 511.19 |
| 2003-10-13 | 512.56 |
| 2003-10-14 | 515.31 |
| 2003-10-15 | 510.80 |
| 2003-10-16 | 513.39 |
| 2003-10-17 | 509.09 |
| 2003-10-20 | 511.42 |
| 2003-10-21 | 517.90 |
| 2003-10-22 | 500.53 |
| 2003-10-23 | 508.74 |
| 2003-10-24 | 507.83 |
| 2003-10-27 | 507.75 |
| 2003-10-28 | 513.15 |
| 2003-10-29 | 507.53 |
| 2003-10-30 | 503.51 |
| 2003-10-31 | 510.62 |
| 2003-11-03 | 509.32 |
| 2003-11-04 | 503.56 |
| 2003-11-05 | 504.86 |
| 2003-11-06 | 507.20 |
| 2003-11-07 | 503.67 |
| 2003-11-10 | 499.75 |
| 2003-11-11 | 501.61 |
| 2003-11-12 | 510.93 |
| 2003-11-13 | 525.27 |
| 2003-11-14 | 537.20 |
| 2003-11-17 | 533.73 |
| 2003-11-18 | 534.91 |
| 2003-11-19 | 537.73 |
| 2003-11-20 | 526.93 |
| 2003-11-21 | 516.63 |
| 2003-11-24 | 524.89 |
| 2003-11-25 | 520.98 |
| 2003-11-26 | 520.51 |
| 2003-11-27 | . |
| 2003-11-28 | 517.47 |
| 2003-12-01 | 526.51 |
| 2003-12-02 | 525.47 |
| 2003-12-03 | 527.08 |
| 2003-12-04 | 528.22 |
| 2003-12-05 | 526.23 |
| 2003-12-08 | 531.23 |
| 2003-12-09 | 529.98 |
| 2003-12-10 | 526.05 |
| 2003-12-11 | 532.29 |
| 2003-12-12 | 531.69 |
| 2003-12-15 | 531.28 |
| 2003-12-16 | 534.77 |
| 2003-12-17 | 533.18 |
| 2003-12-18 | 537.41 |
| 2003-12-19 | 537.55 |
| 2003-12-22 | 537.19 |
| 2003-12-23 | 538.91 |
| 2003-12-24 | 540.93 |
| 2003-12-25 | . |
| 2003-12-26 | 541.24 |
| 2003-12-29 | 546.65 |
| 2003-12-30 | 547.24 |
| 2003-12-31 | 550.50 |
| 2004-01-01 | . |
| 2004-01-02 | 555.45 |
| 2004-01-05 | 561.45 |
| 2004-01-06 | 560.67 |
| 2004-01-07 | 566.02 |
| 2004-01-08 | 562.90 |
| 2004-01-09 | 558.08 |
| 2004-01-12 | 557.32 |
| 2004-01-13 | 554.03 |
| 2004-01-14 | 555.76 |
| 2004-01-15 | 554.51 |
| 2004-01-16 | 553.99 |
| 2004-01-19 | . |
| 2004-01-20 | 553.67 |
| 2004-01-21 | 564.49 |
| 2004-01-22 | 565.58 |
| 2004-01-23 | 562.03 |
| 2004-01-26 | 570.30 |
| 2004-01-27 | 565.25 |
| 2004-01-28 | 560.91 |
| 2004-01-29 | 567.93 |
| 2004-01-30 | 563.44 |
| 2004-02-02 | 570.75 |
| 2004-02-03 | 574.51 |
| 2004-02-04 | 579.96 |
| 2004-02-05 | 581.98 |
| 2004-02-06 | 585.76 |
| 2004-02-09 | 580.91 |
| 2004-02-10 | 584.40 |
| 2004-02-11 | 587.65 |
| 2004-02-12 | 583.71 |
| 2004-02-13 | 580.64 |
| 2004-02-16 | . |
| 2004-02-17 | 582.68 |
| 2004-02-18 | 578.43 |
| 2004-02-19 | 576.95 |
| 2004-02-20 | 574.83 |
| 2004-02-23 | 572.44 |
| 2004-02-24 | 574.94 |
| 2004-02-25 | 574.77 |
| 2004-02-26 | 573.82 |
| 2004-02-27 | 570.84 |
| 2004-03-01 | 574.36 |
| 2004-03-02 | 569.18 |
| 2004-03-03 | 571.24 |
| 2004-03-04 | 574.71 |
| 2004-03-05 | 575.36 |
| 2004-03-08 | 574.69 |
| 2004-03-09 | 569.32 |
| 2004-03-10 | 556.58 |
| 2004-03-11 | 544.11 |
| 2004-03-12 | 545.76 |
| 2004-03-15 | 539.73 |
| 2004-03-16 | 545.06 |
| 2004-03-17 | 541.14 |
| 2004-03-18 | 540.46 |
| 2004-03-19 | 531.23 |
| 2004-03-22 | 525.50 |
| 2004-03-23 | 528.72 |
| 2004-03-24 | 525.49 |
| 2004-03-25 | 528.33 |
| 2004-03-26 | 527.78 |
| 2004-03-29 | 536.15 |
| 2004-03-30 | 535.18 |
| 2004-03-31 | 537.00 |
| 2004-04-01 | 542.60 |
| 2004-04-02 | 548.22 |
| 2004-04-05 | 551.48 |
| 2004-04-06 | 549.14 |
| 2004-04-07 | 548.35 |
| 2004-04-08 | 544.61 |
| 2004-04-09 | . |
| 2004-04-12 | 547.64 |
| 2004-04-13 | 544.35 |
| 2004-04-14 | 551.36 |
| 2004-04-15 | 570.41 |
| 2004-04-16 | 571.22 |
| 2004-04-19 | 569.82 |
| 2004-04-20 | 559.61 |
| 2004-04-21 | 565.31 |
| 2004-04-22 | 564.29 |
| 2004-04-23 | 562.66 |
| 2004-04-26 | 562.11 |
| 2004-04-27 | 564.60 |
| 2004-04-28 | 560.77 |
| 2004-04-29 | 555.77 |
| 2004-04-30 | 555.99 |
| 2004-05-03 | 564.05 |
| 2004-05-04 | 566.20 |
| 2004-05-05 | 566.10 |
| 2004-05-06 | 567.86 |
| 2004-05-07 | 564.77 |
| 2004-05-10 | 557.34 |
| 2004-05-11 | 556.71 |
| 2004-05-12 | 558.06 |
| 2004-05-13 | 554.15 |
| 2004-05-14 | 556.43 |
| 2004-05-17 | 554.83 |
| 2004-05-18 | 555.32 |
| 2004-05-19 | 550.71 |
| 2004-05-20 | 548.43 |
| 2004-05-21 | 548.26 |
| 2004-05-24 | 543.13 |
| 2004-05-25 | 547.87 |
| 2004-05-26 | 550.43 |
| 2004-05-27 | 557.02 |
| 2004-05-28 | 556.47 |
| 2004-05-31 | . |
| 2004-06-01 | 559.78 |
| 2004-06-02 | 561.69 |
| 2004-06-03 | 559.96 |
| 2004-06-04 | 562.11 |
| 2004-06-07 | 566.34 |
| 2004-06-08 | 567.46 |
| 2004-06-09 | 561.29 |
| 2004-06-10 | 561.03 |
| 2004-06-11 | . |
| 2004-06-14 | 555.52 |
| 2004-06-15 | 555.33 |
| 2004-06-16 | 557.36 |
| 2004-06-17 | 557.60 |
| 2004-06-18 | 558.23 |
| 2004-06-21 | 555.30 |
| 2004-06-22 | 553.02 |
| 2004-06-23 | 554.77 |
| 2004-06-24 | 553.64 |
| 2004-06-25 | 542.73 |
| 2004-06-28 | 544.53 |
| 2004-06-29 | 546.50 |
| 2004-06-30 | 546.09 |
| 2004-07-01 | 541.70 |
| 2004-07-02 | 541.42 |
| 2004-07-05 | . |
| 2004-07-06 | 537.05 |
| 2004-07-07 | 533.95 |
| 2004-07-08 | 534.73 |
| 2004-07-09 | 534.65 |
| 2004-07-12 | 531.58 |
| 2004-07-13 | 535.52 |
| 2004-07-14 | 536.11 |
| 2004-07-15 | 524.06 |
| 2004-07-16 | 525.02 |
| 2004-07-19 | 521.09 |
| 2004-07-20 | 521.90 |
| 2004-07-21 | 518.49 |
| 2004-07-22 | 523.81 |
| 2004-07-23 | 518.56 |
| 2004-07-26 | 513.84 |
| 2004-07-27 | 518.09 |
| 2004-07-28 | 515.22 |
| 2004-07-29 | 517.74 |
| 2004-07-30 | 518.07 |
| 2004-08-02 | 519.32 |
| 2004-08-03 | 519.11 |
| 2004-08-04 | 518.42 |
| 2004-08-05 | 509.90 |
| 2004-08-06 | 504.10 |
| 2004-08-09 | 503.10 |
| 2004-08-10 | 508.17 |
| 2004-08-11 | 516.07 |
| 2004-08-12 | 513.66 |
| 2004-08-13 | 509.72 |
| 2004-08-16 | 515.73 |
| 2004-08-17 | 515.78 |
| 2004-08-18 | 523.62 |
| 2004-08-19 | 520.52 |
| 2004-08-20 | 524.87 |
| 2004-08-23 | 524.44 |
| 2004-08-24 | 524.36 |
| 2004-08-25 | 528.41 |
| 2004-08-26 | 528.25 |
| 2004-08-27 | 532.69 |
| 2004-08-30 | 526.80 |
| 2004-08-31 | 529.52 |
| 2004-09-01 | 527.39 |
| 2004-09-02 | 531.75 |
| 2004-09-03 | 532.46 |
| 2004-09-06 | . |
| 2004-09-07 | 535.27 |
| 2004-09-08 | 535.38 |
| 2004-09-09 | 532.27 |
| 2004-09-10 | 530.22 |
| 2004-09-13 | 532.82 |
| 2004-09-14 | 535.32 |
| 2004-09-15 | 533.53 |
| 2004-09-16 | 533.23 |
| 2004-09-17 | 534.19 |
| 2004-09-20 | 526.13 |
| 2004-09-21 | 526.11 |
| 2004-09-22 | 518.20 |
| 2004-09-23 | 513.20 |
| 2004-09-24 | 512.63 |
| 2004-09-27 | 510.38 |
| 2004-09-28 | 514.40 |
| 2004-09-29 | 515.25 |
| 2004-09-30 | 496.16 |
| 2004-10-01 | 502.16 |
| 2004-10-04 | 506.67 |
| 2004-10-05 | 505.87 |
| 2004-10-06 | 502.31 |
| 2004-10-07 | 486.81 |
| 2004-10-08 | 482.19 |
| 2004-10-11 | 485.93 |
| 2004-10-12 | 485.45 |
| 2004-10-13 | 480.40 |
| 2004-10-14 | 476.66 |
| 2004-10-15 | 475.77 |
| 2004-10-18 | 481.44 |
| 2004-10-19 | 478.58 |
| 2004-10-20 | 475.82 |
| 2004-10-21 | 474.60 |
| 2004-10-22 | 468.47 |
| 2004-10-25 | 466.34 |
| 2004-10-26 | 473.63 |
| 2004-10-27 | 486.35 |
| 2004-10-28 | 485.02 |
| 2004-10-29 | 485.20 |
| 2004-11-01 | 478.69 |
| 2004-11-02 | 473.35 |
| 2004-11-03 | 486.07 |
| 2004-11-04 | 482.38 |
| 2004-11-05 | 481.60 |
| 2004-11-08 | 480.70 |
| 2004-11-09 | 478.82 |
| 2004-11-10 | 477.40 |
| 2004-11-11 | 477.07 |
| 2004-11-12 | 480.43 |
| 2004-11-15 | 483.41 |
| 2004-11-16 | 481.13 |
| 2004-11-17 | 482.63 |
| 2004-11-18 | 481.52 |
| 2004-11-19 | 475.52 |
| 2004-11-22 | 474.74 |
| 2004-11-23 | 472.06 |
| 2004-11-24 | 472.03 |
| 2004-11-25 | . |
| 2004-11-26 | 474.90 |
| 2004-11-29 | 475.06 |
| 2004-11-30 | 477.25 |
| 2004-12-01 | 484.32 |
| 2004-12-02 | 490.44 |
| 2004-12-03 | 487.83 |
| 2004-12-06 | 482.42 |
| 2004-12-07 | 477.11 |
| 2004-12-08 | 483.01 |
| 2004-12-09 | 484.42 |
| 2004-12-10 | 481.53 |
| 2004-12-13 | 484.96 |
| 2004-12-14 | 490.29 |
| 2004-12-15 | 496.88 |
| 2004-12-16 | 510.67 |
| 2004-12-17 | 491.69 |
| 2004-12-20 | 482.09 |
| 2004-12-21 | 487.38 |
| 2004-12-22 | 494.87 |
| 2004-12-23 | 497.99 |
| 2004-12-24 | . |
| 2004-12-27 | 498.58 |
| 2004-12-28 | 503.03 |
| 2004-12-29 | 504.02 |
| 2004-12-30 | 502.96 |
| 2004-12-31 | 500.97 |
| 2005-01-03 | 495.17 |
| 2005-01-04 | 491.69 |
| 2005-01-05 | 489.77 |
| 2005-01-06 | 492.29 |
| 2005-01-07 | 491.87 |
| 2005-01-10 | 496.08 |
| 2005-01-11 | 492.83 |
| 2005-01-12 | 494.15 |
| 2005-01-13 | 483.81 |
| 2005-01-14 | 486.07 |
| 2005-01-17 | . |
| 2005-01-18 | 490.16 |
| 2005-01-19 | 486.08 |
| 2005-01-20 | 485.03 |
| 2005-01-21 | 477.61 |
| 2005-01-24 | 473.50 |
| 2005-01-25 | 481.54 |
| 2005-01-26 | 484.01 |
| 2005-01-27 | 483.19 |
#2005-01-28| 474.92
#2005-01-31| 471.23
#2005-02-01| 471.68
#2005-02-02| 476.40
#2005-02-03| 473.53
#2005-02-04| 477.49
#2005-02-07| 481.77
#2005-02-08| 484.69
#2005-02-09| 479.93
#2005-02-10| 480.44
#2005-02-11| 485.78
#2005-02-14| 486.86
#2005-02-15| 485.09
#2005-02-16| 482.07
#2005-02-17| 482.26
#2005-02-18| 498.40
#2005-02-21| .
#2005-02-22| 493.63
#2005-02-23| 495.17
#2005-02-24| 497.75
#2005-02-25| 501.97
#2005-02-28| 497.31
#2005-03-01| 503.08
#2005-03-02| 503.13
#2005-03-03| 501.68
#2005-03-04| 505.50
#2005-03-07| 509.19
#2005-03-08| 505.62
#2005-03-09| 503.15
#2005-03-10| 504.92
#2005-03-11| 499.93
#2005-03-14| 501.16
#2005-03-15| 495.58
#2005-03-16| 491.70
#2005-03-17| 490.81
#2005-03-18| 491.19
#2005-03-21| 488.28
#2005-03-22| 489.01
#2005-03-23| 498.12
#2005-03-24| 497.83
#2005-03-25| .
#2005-03-28| 497.72
#2005-03-29| 492.88
#2005-03-30| 500.30
#2005-03-31| 497.97
#2005-04-01| 494.30
#2005-04-04| 496.54
#2005-04-05| 507.62
#2005-04-06| 506.58
#2005-04-07| 510.09
#2005-04-08| 506.52
#2005-04-11| 506.64
#2005-04-12| 508.78
#2005-04-13| 517.23
#2005-04-14| 519.27
#2005-04-15| 523.29
#2005-04-18| 520.78
#2005-04-19| 520.62
#2005-04-20| 511.85
#2005-04-21| 517.78
#2005-04-22| 517.56
#2005-04-25| 516.67
#2005-04-26| 513.32
#2005-04-27| 514.42
#2005-04-28| 511.42
#2005-04-29| 518.44
#2005-05-02| 520.73
#2005-05-03| 522.67
#2005-05-04| 525.45
#2005-05-05| 525.26
#2005-05-06| 521.61
#2005-05-09| 523.46
#2005-05-10| 518.96
#2005-05-11| 519.92
#2005-05-12| 519.72
#2005-05-13| 518.49
#2005-05-16| 522.98
#2005-05-17| 522.52
#2005-05-18| 523.51
#2005-05-19| 523.91
#2005-05-20| 521.89
#2005-05-23| 522.98
#2005-05-24| 524.39
#2005-05-25| 522.03
#2005-05-26| 523.95
#2005-05-27| 521.16
#2005-05-30| .
#2005-05-31| 516.57
#2005-06-01| 519.28
#2005-06-02| 519.13
#2005-06-03| 514.82
#2005-06-06| 515.24
#2005-06-07| 515.04
#2005-06-08| 510.96
#2005-06-09| 511.64
#2005-06-10| 511.49
#2005-06-13| 513.89
#2005-06-14| 518.17
#2005-06-15| 517.34
#2005-06-16| 519.80
#2005-06-17| 522.66
#2005-06-20| 522.90
#2005-06-21| 521.74
#2005-06-22| 521.21
#2005-06-23| 518.27
#2005-06-24| 514.19
#2005-06-27| 510.66
#2005-06-28| 514.32
#2005-06-29| 512.70
#2005-06-30| 508.37
#2005-07-01| 506.02
#2005-07-04| .
#2005-07-05| 506.15
#2005-07-06| 500.94
#2005-07-07| 498.49
#2005-07-08| 505.60
#2005-07-11| 507.44
#2005-07-12| 508.64
#2005-07-13| 508.70
#2005-07-14| 513.55
#2005-07-15| 514.97
#2005-07-18| 511.53
#2005-07-19| 512.68
#2005-07-20| 512.72
#2005-07-21| 505.82
#2005-07-22| 504.98
#2005-07-25| 501.36
#2005-07-26| 498.99
#2005-07-27| 507.64
#2005-07-28| 509.51
#2005-07-29| 506.20
#2005-08-01| 508.55
#2005-08-02| 510.09
#2005-08-03| 510.09
#2005-08-04| 504.89
#2005-08-05| 501.37
#2005-08-08| 499.40
#2005-08-09| 506.80
#2005-08-10| 505.79
#2005-08-11| 508.14
#2005-08-12| 503.47
#2005-08-15| 503.35
#2005-08-16| 500.10
#2005-08-17| 502.54
#2005-08-18| 502.61
#2005-08-19| 495.83
#2005-08-22| 494.91
#2005-08-23| 491.10
#2005-08-24| 489.52
#2005-08-25| 489.64
#2005-08-26| 487.61
#2005-08-29| 493.32
#2005-08-30| 493.05
#2005-08-31| 498.38
#2005-09-01| 496.71
#2005-09-02| 497.34
#2005-09-05| .
#2005-09-06| 505.26
#2005-09-07| 511.79
#2005-09-08| 510.79
#2005-09-09| 512.33
#2005-09-12| 511.04
#2005-09-13| 504.88
#2005-09-14| 505.11
#2005-09-15| 502.56
#2005-09-16| 506.84
#2005-09-19| 502.08
#2005-09-20| 498.97
#2005-09-21| 496.83
#2005-09-22| 496.34
#2005-09-23| 493.29
#2005-09-26| 494.11
#2005-09-27| 490.95
#2005-09-28| 492.01
#2005-09-29| 493.95
#2005-09-30| 492.90
#2005-10-03| 492.13
#2005-10-04| 494.64
#2005-10-05| 487.94
#2005-10-06| 484.92
#2005-10-07| 480.26
#2005-10-10| 481.22
#2005-10-11| 477.48
#2005-10-12| 481.89
#2005-10-13| 485.40
#2005-10-14| 484.70
#2005-10-17| 481.91
#2005-10-18| 480.99
#2005-10-19| 484.99
#2005-10-20| 471.71
#2005-10-21| 464.98
#2005-10-24| 467.37
#2005-10-25| 465.77
#2005-10-26| 463.46
#2005-10-27| 458.73
#2005-10-28| 464.73
#2005-10-31| 466.37
#2005-11-01| 463.65
#2005-11-02| 464.08
#2005-11-03| 467.83
#2005-11-04| 470.23
#2005-11-07| 471.40
#2005-11-08| 468.89
#2005-11-09| 471.14
#2005-11-10| 473.67
#2005-11-11| 473.42
#2005-11-14| 469.40
#2005-11-15| 471.69
#2005-11-16| 468.88
#2005-11-17| 470.16
#2005-11-18| 473.06
#2005-11-21| 473.30
#2005-11-22| 471.35
#2005-11-23| 473.53
#2005-11-24| .
#2005-11-25| 474.51
#2005-11-28| 470.58
#2005-11-29| 467.94
#2005-11-30| 465.21
#2005-12-01| 466.72
#2005-12-02| 468.49
#2005-12-05| 468.56
#2005-12-06| 466.80
#2005-12-07| 466.65
#2005-12-08| 465.79
#2005-12-09| 465.02
#2005-12-12| 466.72
#2005-12-13| 476.35
#2005-12-14| 480.59
#2005-12-15| 480.38
#2005-12-16| 482.14
#2005-12-19| 498.50
#2005-12-20| 494.24
#2005-12-21| 495.69
#2005-12-22| 498.83
#2005-12-23| 499.91
#2005-12-26| .
#2005-12-27| 495.50
#2005-12-28| 495.30
#2005-12-29| 493.97
#2005-12-30| 490.35
#2006-01-02| .
#2006-01-03| 499.22
#2006-01-04| 505.34
#2006-01-05| 505.39
#2006-01-06| 508.94
#2006-01-09| 511.61
#2006-01-10| 508.88
#2006-01-11| 508.91
#2006-01-12| 507.86
#2006-01-13| 508.01
#2006-01-16| .
#2006-01-17| 502.79
#2006-01-18| 502.33
#2006-01-19| 508.84
#2006-01-20| 501.87
#2006-01-23| 503.03
#2006-01-24| 495.51
#2006-01-25| 495.10
#2006-01-26| 499.00
#2006-01-27| 507.61
#2006-01-30| 505.18
#2006-01-31| 501.26
#2006-02-01| 504.81
#2006-02-02| 500.85
#2006-02-03| 498.29
#2006-02-06| 493.88
#2006-02-07| 492.64
#2006-02-08| 505.92
#2006-02-09| 506.01
#2006-02-10| 501.46
#2006-02-13| 501.57
#2006-02-14| 504.26
#2006-02-15| 508.01
#2006-02-16| 511.36
#2006-02-17| 511.21
#2006-02-20| .
#2006-02-21| 508.50
#2006-02-22| 513.88
#2006-02-23| 511.02
#2006-02-24| 510.50
#2006-02-27| 514.93
#2006-02-28| 507.45
#2006-03-01| 508.45
#2006-03-02| 507.14
#2006-03-03| 508.52
#2006-03-06| 506.76
#2006-03-07| 507.98
#2006-03-08| 511.14
#2006-03-09| 508.39
#2006-03-10| 510.86
#2006-03-13| 511.59
#2006-03-14| 512.34
#2006-03-15| 512.91
#2006-03-16| 514.96
#2006-03-17| 517.86
#2006-03-20| 519.35
#2006-03-21| 517.23
#2006-03-22| 524.47
#2006-03-23| 522.04
#2006-03-24| 520.37
#2006-03-27| 516.30
#2006-03-28| 509.74
#2006-03-29| 509.55
#2006-03-30| 508.26
#2006-03-31| 504.60
#2006-04-03| 506.31
#2006-04-04| 505.67
#2006-04-05| 505.07
#2006-04-06| 502.82
#2006-04-07| 495.59
#2006-04-10| 494.90
#2006-04-11| 490.71
#2006-04-12| 491.27
#2006-04-13| 491.31
#2006-04-14| .
#2006-04-17| 489.65
#2006-04-18| 497.12
#2006-04-19| 496.53
#2006-04-20| 499.19
#2006-04-21| 499.03
#2006-04-24| 495.94
#2006-04-25| 493.87
#2006-04-26| 496.54
#2006-04-27| 499.33
#2006-04-28| 502.71
#2006-05-01| 500.02
#2006-05-02| 500.57
#2006-05-03| 499.14
#2006-05-04| 500.23
#2006-05-05| 504.33
#2006-05-08| 503.16
#2006-05-09| 501.27
#2006-05-10| 498.56
#2006-05-11| 497.39
#2006-05-12| 494.02
#2006-05-15| 501.97
#2006-05-16| 504.25
#2006-05-17| 496.17
#2006-05-18| 495.31
#2006-05-19| 493.36
#2006-05-22| 491.40
#2006-05-23| 491.66
#2006-05-24| 491.94
#2006-05-25| 495.93
#2006-05-26| 498.95
#2006-05-29| .
#2006-05-30| 489.56
#2006-05-31| 491.62
#2006-06-01| 497.01
#2006-06-02| 498.58
#2006-06-05| 492.43
#2006-06-06| 493.43
#2006-06-07| 495.81
#2006-06-08| 496.86
#2006-06-09| 493.39
#2006-06-12| 489.16
#2006-06-13| 487.03
#2006-06-14| 489.11
#2006-06-15| 496.35
#2006-06-16| 495.91
#2006-06-19| 493.02
#2006-06-20| 493.73
#2006-06-21| 493.61
#2006-06-22| 491.40
#2006-06-23| 491.21
#2006-06-26| 491.47
#2006-06-27| 485.26
#2006-06-28| 486.51
#2006-06-29| 494.68
#2006-06-30| 499.07
#2006-07-03| 500.65
#2006-07-04| .
#2006-07-05| 500.55
#2006-07-06| 503.01
#2006-07-07| 502.92
#2006-07-10| 503.65
#2006-07-11| 502.59
#2006-07-12| 498.12
#2006-07-13| 493.66
#2006-07-14| 491.18
#2006-07-17| 493.01
#2006-07-18| 493.51
#2006-07-19| 505.19
#2006-07-20| 507.63
#2006-07-21| 508.42
#2006-07-24| 521.75
#2006-07-25| 523.61
#2006-07-26| 526.23
#2006-07-27| 528.45
#2006-07-28| 534.85
#2006-07-31| 530.94
#2006-08-01| 531.34
#2006-08-02| 531.11
#2006-08-03| 531.96
#2006-08-04| 533.45
#2006-08-07| 530.34
#2006-08-08| 529.97
#2006-08-09| 529.89
#2006-08-10| 528.84
#2006-08-11| 524.67
#2006-08-14| 527.89
#2006-08-15| 533.30
#2006-08-16| 537.21
#2006-08-17| 535.51
#2006-08-18| 536.26
#2006-08-21| 532.82
#2006-08-22| 535.92
#2006-08-23| 537.23
#2006-08-24| 539.58
#2006-08-25| 539.82
#2006-08-28| 543.61
#2006-08-29| 546.02
#2006-08-30| 545.73
#2006-08-31| 544.61
#2006-09-01| 548.96
#2006-09-04| .
#2006-09-05| 546.65
#2006-09-06| 543.52
#2006-09-07| 539.07
#2006-09-08| 543.18
#2006-09-11| 545.79
#2006-09-12| 552.08
#2006-09-13| 551.49
#2006-09-14| 550.88
#2006-09-15| 551.33
#2006-09-18| 551.82
#2006-09-19| 552.87
#2006-09-20| 555.85
#2006-09-21| 553.90
#2006-09-22| 552.66
#2006-09-25| 555.79
#2006-09-26| 556.82
#2006-09-27| 558.14
#2006-09-28| 557.99
#2006-09-29| 559.18
#2006-10-02| 556.96
#2006-10-03| 559.03
#2006-10-04| 560.21
#2006-10-05| 556.04
#2006-10-06| 556.66
#2006-10-09| 555.64
#2006-10-10| 554.60
#2006-10-11| 553.80
#2006-10-12| 557.59
#2006-10-13| 557.68
#2006-10-16| 560.41
#2006-10-17| 564.46
#2006-10-18| 572.03
#2006-10-19| 568.65
#2006-10-20| 571.83
#2006-10-23| 572.67
#2006-10-24| 570.11
#2006-10-25| 570.38
#2006-10-26| 569.78
#2006-10-27| 566.52
#2006-10-30| 562.88
#2006-10-31| 559.31
#2006-11-01| 557.12
#2006-11-02| 559.28
#2006-11-03| 557.41
#2006-11-06| 564.85
#2006-11-07| 568.72
#2006-11-08| 559.61
#2006-11-09| 543.66
#2006-11-10| 543.10
#2006-11-13| 544.14
#2006-11-14| 548.48
#2006-11-15| 551.50
#2006-11-16| 555.43
#2006-11-17| 560.50
#2006-11-20| 559.00
#2006-11-21| 554.92
#2006-11-22| 556.78
#2006-11-23| .
#2006-11-24| 552.45
#2006-11-27| 550.37
#2006-11-28| 551.40
#2006-11-29| 555.34
#2006-11-30| 556.43
#2006-12-01| 559.03
#2006-12-04| 549.47
#2006-12-05| 551.88
#2006-12-06| 551.37
#2006-12-07| 549.76
#2006-12-08| 551.21
#2006-12-11| 550.68
#2006-12-12| 550.39
#2006-12-13| 550.97
#2006-12-14| 555.12
#2006-12-15| 557.12
#2006-12-18| 556.90
#2006-12-19| 558.63
#2006-12-20| 557.54
#2006-12-21| 555.38
#2006-12-22| 552.48
#2006-12-25| .
#2006-12-26| 553.13
#2006-12-27| 557.61
#2006-12-28| 558.25
#2006-12-29| 555.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 559.89
#2007-01-04| 565.68
#2007-01-05| 561.48
#2007-01-08| 560.51
#2007-01-09| 561.21
#2007-01-10| 560.74
#2007-01-11| 564.99
#2007-01-12| 566.22
#2007-01-15| .
#2007-01-16| 567.36
#2007-01-17| 571.16
#2007-01-18| 577.69
#2007-01-19| 578.38
#2007-01-22| 574.25
#2007-01-23| 571.49
#2007-01-24| 577.42
#2007-01-25| 571.79
#2007-01-26| 569.41
#2007-01-29| 568.94
#2007-01-30| 568.99
#2007-01-31| 572.07
#2007-02-01| 576.46
#2007-02-02| 575.23
#2007-02-05| 574.74
#2007-02-06| 573.95
#2007-02-07| 571.54
#2007-02-08| 570.01
#2007-02-09| 568.16
#2007-02-12| 566.64
#2007-02-13| 567.79
#2007-02-14| 570.65
#2007-02-15| 570.80
#2007-02-16| 569.20
#2007-02-19| .
#2007-02-20| 568.95
#2007-02-21| 564.97
#2007-02-22| 563.34
#2007-02-23| 561.12
#2007-02-26| 565.93
#2007-02-27| 552.28
#2007-02-28| 553.07
#2007-03-01| 551.30
#2007-03-02| 546.40
#2007-03-05| 544.36
#2007-03-06| 550.46
#2007-03-07| 549.19
#2007-03-08| 552.38
#2007-03-09| 554.92
#2007-03-12| 554.98
#2007-03-13| 545.27
#2007-03-14| 544.59
#2007-03-15| 544.46
#2007-03-16| 543.51
#2007-03-19| 548.76
#2007-03-20| 552.42
#2007-03-21| 558.72
#2007-03-22| 558.54
#2007-03-23| 556.25
#2007-03-26| 559.12
#2007-03-27| 555.42
#2007-03-28| 551.78
#2007-03-29| 556.15
#2007-03-30| 555.82
#2007-04-02| 558.43
#2007-04-03| 563.91
#2007-04-04| 567.34
#2007-04-05| 570.42
#2007-04-06| .
#2007-04-09| 572.03
#2007-04-10| 573.97
#2007-04-11| 574.52
#2007-04-12| 579.61
#2007-04-13| 592.38
#2007-04-16| 597.78
#2007-04-17| 599.76
#2007-04-18| 597.92
#2007-04-19| 603.01
#2007-04-20| 606.23
#2007-04-23| 601.14
#2007-04-24| 599.77
#2007-04-25| 605.63
#2007-04-26| 605.95
#2007-04-27| 603.32
#2007-04-30| 600.73
#2007-05-01| 601.57
#2007-05-02| 602.58
#2007-05-03| 606.53
#2007-05-04| 611.68
#2007-05-07| 614.06
#2007-05-08| 612.53
#2007-05-09| 613.37
#2007-05-10| 601.25
#2007-05-11| 605.78
#2007-05-14| 606.68
#2007-05-15| 606.51
#2007-05-16| 611.71
#2007-05-17| 610.79
#2007-05-18| 615.08
#2007-05-21| 617.04
#2007-05-22| 616.25
#2007-05-23| 616.12
#2007-05-24| 613.30
#2007-05-25| 613.34
#2007-05-28| .
#2007-05-29| 613.33
#2007-05-30| 610.78
#2007-05-31| 611.55
#2007-06-01| 612.35
#2007-06-04| 611.31
#2007-06-05| 607.94
#2007-06-06| 601.26
#2007-06-07| 589.90
#2007-06-08| 592.46
#2007-06-11| 593.46
#2007-06-12| 586.92
#2007-06-13| 593.38
#2007-06-14| 593.75
#2007-06-15| 598.53
#2007-06-18| 594.90
#2007-06-19| 596.15
#2007-06-20| 587.15
#2007-06-21| 589.31
#2007-06-22| 578.21
#2007-06-25| 580.03
#2007-06-26| 585.32
#2007-06-27| 587.51
#2007-06-28| 587.71
#2007-06-29| 586.03
#2007-07-02| 589.95
#2007-07-03| 591.01
#2007-07-04| .
#2007-07-05| 591.34
#2007-07-06| 589.96
#2007-07-09| 588.92
#2007-07-10| 582.79
#2007-07-11| 586.63
#2007-07-12| 598.00
#2007-07-13| 596.83
#2007-07-16| 598.20
#2007-07-17| 593.36
#2007-07-18| 587.51
#2007-07-19| 587.29
#2007-07-20| 580.87
#2007-07-23| 590.33
#2007-07-24| 579.11
#2007-07-25| 581.01
#2007-07-26| 567.33
#2007-07-27| 553.06
#2007-07-30| 555.27
#2007-07-31| 552.43
#2007-08-01| 558.87
#2007-08-02| 562.04
#2007-08-03| 554.42
#2007-08-06| 568.17
#2007-08-07| 570.29
#2007-08-08| 579.66
#2007-08-09| 566.10
#2007-08-10| 563.37
#2007-08-13| 562.82
#2007-08-14| 554.82
#2007-08-15| 554.03
#2007-08-16| 551.90
#2007-08-17| 557.78
#2007-08-20| 559.27
#2007-08-21| 559.22
#2007-08-22| 565.84
#2007-08-23| 566.54
#2007-08-24| 570.54
#2007-08-27| 567.36
#2007-08-28| 559.47
#2007-08-29| 565.67
#2007-08-30| 563.32
#2007-08-31| 567.55
#2007-09-03| .
#2007-09-04| 570.80
#2007-09-05| 567.04
#2007-09-06| 570.37
#2007-09-07| 560.91
#2007-09-10| 560.54
#2007-09-11| 563.85
#2007-09-12| 564.73
#2007-09-13| 567.08
#2007-09-14| 566.30
#2007-09-17| 562.59
#2007-09-18| 573.03
#2007-09-19| 579.18
#2007-09-20| 575.83
#2007-09-21| 579.97
#2007-09-24| 577.07
#2007-09-25| 576.26
#2007-09-26| 580.60
#2007-09-27| 581.80
#2007-09-28| 578.08
#2007-10-01| 587.28
#2007-10-02| 586.60
#2007-10-03| 590.73
#2007-10-04| 593.48
#2007-10-05| 597.45
#2007-10-08| 594.05
#2007-10-09| 595.40
#2007-10-10| 591.92
#2007-10-11| 589.63
#2007-10-12| 589.51
#2007-10-15| 586.20
#2007-10-16| 580.97
#2007-10-17| 580.70
#2007-10-18| 582.46
#2007-10-19| 575.97
#2007-10-22| 573.39
#2007-10-23| 579.48
#2007-10-24| 578.95
#2007-10-25| 581.39
#2007-10-26| 585.05
#2007-10-29| 589.14
#2007-10-30| 589.04
#2007-10-31| 592.08
#2007-11-01| 581.23
#2007-11-02| 578.28
#2007-11-05| 577.65
#2007-11-06| 579.89
#2007-11-07| 569.27
#2007-11-08| 570.62
#2007-11-09| 570.17
#2007-11-12| 574.86
#2007-11-13| 583.73
#2007-11-14| 582.63
#2007-11-15| 580.27
#2007-11-16| 584.49
#2007-11-19| 577.33
#2007-11-20| 577.34
#2007-11-21| 568.11
#2007-11-22| .
#2007-11-23| 578.05
#2007-11-26| 571.54
#2007-11-27| 583.27
#2007-11-28| 594.42
#2007-11-29| 597.52
#2007-11-30| 598.24
#2007-12-03| 593.70
#2007-12-04| 593.05
#2007-12-05| 600.75
#2007-12-06| 602.13
#2007-12-07| 602.30
#2007-12-10| 603.89
#2007-12-11| 596.45
#2007-12-12| 595.10
#2007-12-13| 596.01
#2007-12-14| 588.83
#2007-12-17| 584.15
#2007-12-18| 587.75
#2007-12-19| 583.69
#2007-12-20| 582.78
#2007-12-21| 588.75
#2007-12-24| 588.99
#2007-12-25| .
#2007-12-26| 586.58
#2007-12-27| 579.96
#2007-12-28| 580.23
#2007-12-31| 573.86
#2008-01-01| .
#2008-01-02| 569.57
#2008-01-03| 572.05
#2008-01-04| 566.36
#2008-01-07| 577.76
#2008-01-08| 588.97
#2008-01-09| 597.72
#2008-01-10| 598.65
#2008-01-11| 599.83
#2008-01-14| 595.98
#2008-01-15| 585.98
#2008-01-16| 587.32
#2008-01-17| 572.00
#2008-01-18| 561.88
#2008-01-21| .
#2008-01-22| 546.42
#2008-01-23| 544.95
#2008-01-24| 543.93
#2008-01-25| 530.80
#2008-01-28| 540.24
#2008-01-29| 539.12
#2008-01-30| 532.27
#2008-01-31| 535.35
#2008-02-01| 542.51
#2008-02-04| 547.88
#2008-02-05| 536.50
#2008-02-06| 536.30
#2008-02-07| 535.36
#2008-02-08| 526.02
#2008-02-11| 526.06
#2008-02-12| 533.91
#2008-02-13| 540.06
#2008-02-14| 532.66
#2008-02-15| 534.22
#2008-02-18| .
#2008-02-19| 536.86
#2008-02-20| 534.80
#2008-02-21| 530.22
#2008-02-22| 532.34
#2008-02-25| 540.83
#2008-02-26| 542.20
#2008-02-27| 536.88
#2008-02-28| 532.30
#2008-02-29| 526.06
#2008-03-03| 524.98
#2008-03-04| 523.84
#2008-03-05| 522.50
#2008-03-06| 513.36
#2008-03-07| 507.07
#2008-03-10| 502.06
#2008-03-11| 512.50
#2008-03-12| 508.97
#2008-03-13| 508.55
#2008-03-14| 498.98
#2008-03-17| 504.96
#2008-03-18| 517.70
#2008-03-19| 515.33
#2008-03-20| 519.90
#2008-03-21| .
#2008-03-24| 520.70
#2008-03-25| 519.64
#2008-03-26| 517.93
#2008-03-27| 517.66
#2008-03-28| 515.32
#2008-03-31| 506.75
#2008-04-01| 515.54
#2008-04-02| 509.47
#2008-04-03| 512.91
#2008-04-04| 518.55
#2008-04-07| 525.15
#2008-04-08| 520.75
#2008-04-09| 518.53
#2008-04-10| 523.66
#2008-04-11| 516.78
#2008-04-14| 515.53
#2008-04-15| 513.19
#2008-04-16| 515.37
#2008-04-17| 507.86
#2008-04-18| 513.30
#2008-04-21| 507.86
#2008-04-22| 503.50
#2008-04-23| 507.33
#2008-04-24| 511.45
#2008-04-25| 516.47
#2008-04-28| 517.09
#2008-04-29| 511.30
#2008-04-30| 510.44
#2008-05-01| 520.15
#2008-05-02| 521.89
#2008-05-05| 518.71
#2008-05-06| 516.53
#2008-05-07| 509.57
#2008-05-08| 509.57
#2008-05-09| 506.17
#2008-05-12| 510.42
#2008-05-13| 509.67
#2008-05-14| 514.14
#2008-05-15| 515.19
#2008-05-16| 514.93
#2008-05-19| 516.99
#2008-05-20| 514.17
#2008-05-21| 510.01
#2008-05-22| 511.16
#2008-05-23| 505.22
#2008-05-26| .
#2008-05-27| 507.42
#2008-05-28| 507.31
#2008-05-29| 514.85
#2008-05-30| 517.01
#2008-06-02| 510.80
#2008-06-03| 512.14
#2008-06-04| 511.07
#2008-06-05| 514.18
#2008-06-06| 500.16
#2008-06-09| 498.32
#2008-06-10| 495.70
#2008-06-11| 489.22
#2008-06-12| 490.59
#2008-06-13| 495.51
#2008-06-16| 492.05
#2008-06-17| 491.73
#2008-06-18| 488.33
#2008-06-19| 494.24
#2008-06-20| 486.99
#2008-06-23| 490.22
#2008-06-24| 494.22
#2008-06-25| 497.11
#2008-06-26| 484.97
#2008-06-27| 487.76
#2008-06-30| 494.26
#2008-07-01| 498.14
#2008-07-02| 496.46
#2008-07-03| 500.56
#2008-07-04| .
#2008-07-07| 495.93
#2008-07-08| 512.61
#2008-07-09| 511.51
#2008-07-10| 513.42
#2008-07-11| 507.65
#2008-07-14| 507.25
#2008-07-15| 513.34
#2008-07-16| 517.52
#2008-07-17| 519.55
#2008-07-18| 518.86
#2008-07-21| 507.23
#2008-07-22| 504.32
#2008-07-23| 509.83
#2008-07-24| 509.12
#2008-07-25| 512.40
#2008-07-28| 504.80
#2008-07-29| 506.93
#2008-07-30| 503.92
#2008-07-31| 504.13
#2008-08-01| 501.88
#2008-08-04| 509.33
#2008-08-05| 522.96
#2008-08-06| 526.33
#2008-08-07| 520.11
#2008-08-08| 531.43
#2008-08-11| 532.15
#2008-08-12| 530.85
#2008-08-13| 526.91
#2008-08-14| 528.80
#2008-08-15| 532.98
#2008-08-18| 527.62
#2008-08-19| 524.68
#2008-08-20| 521.80
#2008-08-21| 521.67
#2008-08-22| 528.38
#2008-08-25| 522.30
#2008-08-26| 521.38
#2008-08-27| 521.31
#2008-08-28| 526.40
#2008-08-29| 519.42
#2008-09-01| .
#2008-09-02| 521.94
#2008-09-03| 520.12
#2008-09-04| 510.68
#2008-09-05| 510.05
#2008-09-08| 522.64
#2008-09-09| 510.86
#2008-09-10| 508.70
#2008-09-11| 513.58
#2008-09-12| 512.89
#2008-09-15| 501.93
#2008-09-16| 501.64
#2008-09-17| 488.86
#2008-09-18| 501.03
#2008-09-19| 504.34
#2008-09-22| 493.62
#2008-09-23| 492.05
#2008-09-24| 494.05
#2008-09-25| 503.24
#2008-09-26| 503.91
#2008-09-29| 480.76
#2008-09-30| 494.93
#2008-10-01| 496.82
#2008-10-02| 490.40
#2008-10-03| 486.07
#2008-10-06| 469.85
#2008-10-07| 454.00
#2008-10-08| 447.34
#2008-10-09| 412.14
#2008-10-10| 399.91
#2008-10-13| 444.37
#2008-10-14| 448.66
#2008-10-15| 421.48
#2008-10-16| 439.30
#2008-10-17| 438.40
#2008-10-20| 455.48
#2008-10-21| 449.65
#2008-10-22| 428.08
#2008-10-23| 437.26
#2008-10-24| 424.93
#2008-10-27| 417.90
#2008-10-28| 448.83
#2008-10-29| 436.01
#2008-10-30| 444.07
#2008-10-31| 448.46
#2008-11-03| 449.08
#2008-11-04| 461.62
#2008-11-05| 441.05
#2008-11-06| 427.98
#2008-11-07| 442.26
#2008-11-10| 440.48
#2008-11-11| 437.27
#2008-11-12| 423.80
#2008-11-13| 451.87
#2008-11-14| 435.21
#2008-11-17| 428.24
#2008-11-18| 440.15
#2008-11-19| 421.86
#2008-11-20| 396.65
#2008-11-21| 414.54
#2008-11-24| 424.47
#2008-11-25| 426.16
#2008-11-26| 429.49
#2008-11-27| .
#2008-11-28| 437.09
#2008-12-01| 407.79
#2008-12-02| 425.44
#2008-12-03| 436.09
#2008-12-04| 424.16
#2008-12-05| 436.67
#2008-12-08| 441.71
#2008-12-09| 432.27
#2008-12-10| 434.88
#2008-12-11| 435.76
#2008-12-12| 439.62
#2008-12-15| 437.63
#2008-12-16| 452.77
#2008-12-17| 449.19
#2008-12-18| 449.25
#2008-12-19| 452.56
#2008-12-22| 451.60
#2008-12-23| 450.53
#2008-12-24| 450.40
#2008-12-25| .
#2008-12-26| 450.63
#2008-12-29| 449.85
#2008-12-30| 460.40
#2008-12-31| 464.99
#2009-01-01| .
#2009-01-02| 473.39
#2009-01-05| 467.92
#2009-01-06| 461.55
#2009-01-07| 456.08
#2009-01-08| 458.36
#2009-01-09| 455.56
#2009-01-12| 449.74
#2009-01-13| 454.05
#2009-01-14| 447.92
#2009-01-15| 449.15
#2009-01-16| 451.51
#2009-01-19| .
#2009-01-20| 443.86
#2009-01-21| 451.38
#2009-01-22| 450.52
#2009-01-23| 455.85
#2009-01-26| 447.84
#2009-01-27| 455.65
#2009-01-28| 456.68
#2009-01-29| 452.62
#2009-01-30| 444.62
#2009-02-02| 447.76
#2009-02-03| 459.76
#2009-02-04| 454.26
#2009-02-05| 455.87
#2009-02-06| 461.70
#2009-02-09| 461.08
#2009-02-10| 445.94
#2009-02-11| 451.61
#2009-02-12| 454.14
#2009-02-13| 448.49
#2009-02-16| .
#2009-02-17| 439.44
#2009-02-18| 438.00
#2009-02-19| 436.82
#2009-02-20| 430.39
#2009-02-23| 421.59
#2009-02-24| 429.95
#2009-02-25| 422.02
#2009-02-26| 406.15
#2009-02-27| 389.63
#2009-03-02| 375.00
#2009-03-03| 372.93
#2009-03-04| 384.91
#2009-03-05| 376.39
#2009-03-06| 382.20
#2009-03-09| 379.67
#2009-03-10| 392.79
#2009-03-11| 385.94
#2009-03-12| 406.87
#2009-03-13| 421.72
#2009-03-16| 416.99
#2009-03-17| 422.59
#2009-03-18| 422.75
#2009-03-19| 413.88
#2009-03-20| 418.19
#2009-03-23| 431.65
#2009-03-24| 426.84
#2009-03-25| 429.68
#2009-03-26| 432.98
#2009-03-27| 428.01
#2009-03-30| 426.24
#2009-03-31| 427.26
#2009-04-01| 430.27
#2009-04-02| 426.99
#2009-04-03| 418.94
#2009-04-06| 419.62
#2009-04-07| 413.64
#2009-04-08| 416.55
#2009-04-09| 416.20
#2009-04-10| .
#2009-04-13| 415.34
#2009-04-14| 413.09
#2009-04-15| 417.75
#2009-04-16| 419.54
#2009-04-17| 425.34
#2009-04-20| 417.35
#2009-04-21| 413.20
#2009-04-22| 403.56
#2009-04-23| 407.95
#2009-04-24| 406.70
#2009-04-27| 409.32
#2009-04-28| 406.62
#2009-04-29| 408.92
#2009-04-30| 410.07
#2009-05-01| 411.16
#2009-05-04| 419.74
#2009-05-05| 424.81
#2009-05-06| 421.91
#2009-05-07| 430.07
#2009-05-08| 432.62
#2009-05-11| 427.55
#2009-05-12| 436.60
#2009-05-13| 439.40
#2009-05-14| 439.06
#2009-05-15| 433.55
#2009-05-18| 438.81
#2009-05-19| 436.73
#2009-05-20| 437.81
#2009-05-21| 434.01
#2009-05-22| 434.14
#2009-05-25| .
#2009-05-26| 438.11
#2009-05-27| 431.86
#2009-05-28| 433.75
#2009-05-29| 442.11
#2009-06-01| 441.62
#2009-06-02| 446.16
#2009-06-03| 443.47
#2009-06-04| 439.10
#2009-06-05| 437.74
#2009-06-08| 434.00
#2009-06-09| 431.67
#2009-06-10| 430.36
#2009-06-11| 438.35
#2009-06-12| 440.03
#2009-06-15| 427.34
#2009-06-16| 425.87
#2009-06-17| 433.51
#2009-06-18| 442.47
#2009-06-19| 444.64
#2009-06-22| 437.76
#2009-06-23| 436.49
#2009-06-24| 439.15
#2009-06-25| 451.74
#2009-06-26| 451.63
#2009-06-29| 455.06
#2009-06-30| 451.88
#2009-07-01| 452.19
#2009-07-02| 442.09
#2009-07-03| .
#2009-07-06| 445.99
#2009-07-07| 443.28
#2009-07-08| 446.71
#2009-07-09| 440.36
#2009-07-10| 438.59
#2009-07-13| 445.66
#2009-07-14| 449.18
#2009-07-15| 452.91
#2009-07-16| 454.81
#2009-07-17| 452.56
#2009-07-20| 455.91
#2009-07-21| 464.56
#2009-07-22| 462.98
#2009-07-23| 470.18
#2009-07-24| 478.93
#2009-07-27| 478.72
#2009-07-28| 473.03
#2009-07-29| 473.11
#2009-07-30| 475.53
#2009-07-31| 473.12
#2009-08-03| 475.46
#2009-08-04| 475.32
#2009-08-05| 471.25
#2009-08-06| 467.96
#2009-08-07| 472.44
#2009-08-10| 474.75
#2009-08-11| 472.77
#2009-08-12| 473.78
#2009-08-13| 474.43
#2009-08-14| 473.39
#2009-08-17| 473.31
#2009-08-18| 473.57
#2009-08-19| 480.83
#2009-08-20| 481.56
#2009-08-21| 488.72
#2009-08-24| 491.01
#2009-08-25| 492.51
#2009-08-26| 490.85
#2009-08-27| 492.39
#2009-08-28| 487.89
#2009-08-31| 487.11
#2009-09-01| 481.20
#2009-09-02| 478.64
#2009-09-03| 476.04
#2009-09-04| 482.27
#2009-09-07| .
#2009-09-08| 482.53
#2009-09-09| 485.82
#2009-09-10| 488.60
#2009-09-11| 488.33
#2009-09-14| 490.76
#2009-09-15| 488.19
#2009-09-16| 489.04
#2009-09-17| 488.46
#2009-09-18| 489.02
#2009-09-21| 490.40
#2009-09-22| 491.00
#2009-09-23| 486.71
#2009-09-24| 487.08
#2009-09-25| 487.48
#2009-09-28| 494.56
#2009-09-29| 496.45
#2009-09-30| 494.84
#2009-10-01| 487.37
#2009-10-02| 488.48
#2009-10-05| 491.35
#2009-10-06| 497.21
#2009-10-07| 497.16
#2009-10-08| 498.73
#2009-10-09| 502.72
#2009-10-12| 506.56
#2009-10-13| 499.94
#2009-10-14| 507.57
#2009-10-15| 513.26
#2009-10-16| 510.60
#2009-10-19| 517.10
#2009-10-20| 513.99
#2009-10-21| 504.65
#2009-10-22| 509.01
#2009-10-23| 503.17
#2009-10-26| 498.98
#2009-10-27| 501.92
#2009-10-28| 497.70
#2009-10-29| 499.50
#2009-10-30| 492.86
#2009-11-02| 495.19
#2009-11-03| 491.41
#2009-11-04| 499.61
#2009-11-05| 504.65
#2009-11-06| 505.26
#2009-11-09| 513.96
#2009-11-10| 517.64
#2009-11-11| 517.02
#2009-11-12| 516.04
#2009-11-13| 517.18
#2009-11-16| 526.58
#2009-11-17| 526.81
#2009-11-18| 530.70
#2009-11-19| 528.96
#2009-11-20| 535.25
#2009-11-23| 537.82
#2009-11-24| 540.16
#2009-11-25| 544.43
#2009-11-26| .
#2009-11-27| 538.72
#2009-11-30| 538.04
#2009-12-01| 544.92
#2009-12-02| 545.86
#2009-12-03| 545.68
#2009-12-04| 544.58
#2009-12-07| 541.83
#2009-12-08| 536.88
#2009-12-09| 542.80
#2009-12-10| 545.54
#2009-12-11| 545.15
#2009-12-14| 549.20
#2009-12-15| 548.60
#2009-12-16| 548.61
#2009-12-17| 544.27
#2009-12-18| 544.84
#2009-12-21| 549.45
#2009-12-22| 550.38
#2009-12-23| 549.51
#2009-12-24| 549.86
#2009-12-25| .
#2009-12-28| 552.64
#2009-12-29| 551.27
#2009-12-30| 551.32
#2009-12-31| 545.07
#2010-01-01| .
#2010-01-04| 553.49
#2010-01-05| 548.12
#2010-01-06| 550.68
#2010-01-07| 549.38
#2010-01-08| 549.78
#2010-01-11| 552.96
#2010-01-12| 551.48
#2010-01-13| 560.42
#2010-01-14| 565.03
#2010-01-15| 562.78
#2010-01-18| .
#2010-01-19| 575.25
#2010-01-20| 574.81
#2010-01-21| 561.41
#2010-01-22| 551.50
#2010-01-25| 550.56
#2010-01-26| 548.88
#2010-01-27| 551.84
#2010-01-28| 546.95
#2010-01-29| 544.18
#2010-02-01| 546.16
#2010-02-02| 557.35
#2010-02-03| 550.63
#2010-02-04| 537.13
#2010-02-05| 535.74
#2010-02-08| 533.45
#2010-02-09| 535.61
#2010-02-10| 532.49
#2010-02-11| 536.68
#2010-02-12| 536.24
#2010-02-15| .
#2010-02-16| 541.52
#2010-02-17| 542.37
#2010-02-18| 544.72
#2010-02-19| 545.39
#2010-02-22| 543.45
#2010-02-23| 537.64
#2010-02-24| 541.45
#2010-02-25| 539.35
#2010-02-26| 539.31
#2010-03-01| 543.05
#2010-03-02| 544.04
#2010-03-03| 539.98
#2010-03-04| 540.64
#2010-03-05| 546.54
#2010-03-08| 545.15
#2010-03-09| 544.31
#2010-03-10| 544.71
#2010-03-11| 548.35
#2010-03-12| 546.28
#2010-03-15| 550.51
#2010-03-16| 551.34
#2010-03-17| 551.63
#2010-03-18| 553.01
#2010-03-19| 549.46
#2010-03-22| 553.73
#2010-03-23| 559.24
#2010-03-24| 555.56
#2010-03-25| 551.94
#2010-03-26| 547.53
#2010-03-29| 552.13
#2010-03-30| 551.29
#2010-03-31| 550.68
#2010-04-01| 553.31
#2010-04-02| .
#2010-04-05| 550.75
#2010-04-06| 549.48
#2010-04-07| 548.50
#2010-04-08| 546.35
#2010-04-09| 549.12
#2010-04-12| 548.70
#2010-04-13| 548.83
#2010-04-14| 545.91
#2010-04-15| 544.65
#2010-04-16| 540.58
#2010-04-19| 544.74
#2010-04-20| 545.19
#2010-04-21| 536.08
#2010-04-22| 528.72
#2010-04-23| 537.33
#2010-04-26| 532.96
#2010-04-27| 525.39
#2010-04-28| 527.91
#2010-04-29| 536.01
#2010-04-30| 533.46
#2010-05-03| 537.59
#2010-05-04| 538.55
#2010-05-05| 539.15
#2010-05-06| 523.91
#2010-05-07| 518.57
#2010-05-10| 530.76
#2010-05-11| 529.15
#2010-05-12| 529.45
#2010-05-13| 523.56
#2010-05-14| 515.92
#2010-05-17| 515.20
#2010-05-18| 508.88
#2010-05-19| 508.10
#2010-05-20| 493.16
#2010-05-21| 495.96
#2010-05-24| 493.89
#2010-05-25| 491.88
#2010-05-26| 491.08
#2010-05-27| 498.84
#2010-05-28| 495.87
#2010-05-31| .
#2010-06-01| 492.16
#2010-06-02| 500.14
#2010-06-03| 501.33
#2010-06-04| 486.48
#2010-06-07| 486.30
#2010-06-08| 490.13
#2010-06-09| 488.10
#2010-06-10| 498.08
#2010-06-11| 504.12
#2010-06-14| 504.33
#2010-06-15| 513.28
#2010-06-16| 513.76
#2010-06-17| 513.39
#2010-06-18| 511.51
#2010-06-21| 508.16
#2010-06-22| 506.62
#2010-06-23| 506.06
#2010-06-24| 504.35
#2010-06-25| 504.32
#2010-06-28| 505.40
#2010-06-29| 499.51
#2010-06-30| 497.44
#2010-07-01| 494.35
#2010-07-02| 494.71
#2010-07-05| .
#2010-07-06| 498.34
#2010-07-07| 510.00
#2010-07-08| 515.42
#2010-07-09| 514.50
#2010-07-12| 513.36
#2010-07-13| 514.82
#2010-07-14| 514.45
#2010-07-15| 516.25
#2010-07-16| 507.43
#2010-07-19| 509.12
#2010-07-20| 505.87
#2010-07-21| 501.19
#2010-07-22| 504.34
#2010-07-23| 502.43
#2010-07-26| 508.58
#2010-07-27| 511.65
#2010-07-28| 505.96
#2010-07-29| 506.17
#2010-07-30| 505.16
#2010-08-02| 515.46
#2010-08-03| 522.13
#2010-08-04| 526.43
#2010-08-05| 525.00
#2010-08-06| 526.44
#2010-08-09| 530.19
#2010-08-10| 532.45
#2010-08-11| 520.32
#2010-08-12| 522.68
#2010-08-13| 519.71
#2010-08-16| 519.12
#2010-08-17| 525.88
#2010-08-18| 523.95
#2010-08-19| 517.79
#2010-08-20| 516.56
#2010-08-23| 520.57
#2010-08-24| 513.39
#2010-08-25| 515.76
#2010-08-26| 513.17
#2010-08-27| 517.73
#2010-08-30| 512.91
#2010-08-31| 513.20
#2010-09-01| 523.48
#2010-09-02| 525.70
#2010-09-03| 528.55
#2010-09-06| .
#2010-09-07| 526.41
#2010-09-08| 529.83
#2010-09-09| 535.75
#2010-09-10| 540.32
#2010-09-13| 540.80
#2010-09-14| 543.08
#2010-09-15| 546.48
#2010-09-16| 545.30
#2010-09-17| 545.94
#2010-09-20| 552.03
#2010-09-21| 550.75
#2010-09-22| 551.35
#2010-09-23| 547.90
#2010-09-24| 554.47
#2010-09-27| 551.99
#2010-09-28| 556.69
#2010-09-29| 555.32
#2010-09-30| 551.26
#2010-10-01| 550.80
#2010-10-04| 546.93
#2010-10-05| 556.04
#2010-10-06| 557.15
#2010-10-07| 556.79
#2010-10-08| 558.42
#2010-10-11| 558.63
#2010-10-12| 560.98
#2010-10-13| 565.52
#2010-10-14| 565.58
#2010-10-15| 565.45
#2010-10-18| 569.25
#2010-10-19| 560.33
#2010-10-20| 562.65
#2010-10-21| 564.01
#2010-10-22| 562.35
#2010-10-25| 564.51
#2010-10-26| 562.01
#2010-10-27| 557.41
#2010-10-28| 561.25
#2010-10-29| 558.11
#2010-11-01| 558.56
#2010-11-02| 559.79
#2010-11-03| 560.62
#2010-11-04| 562.49
#2010-11-05| 557.27
#2010-11-08| 553.58
#2010-11-09| 550.62
#2010-11-10| 548.46
#2010-11-11| 549.28
#2010-11-12| 543.82
#2010-11-15| 543.98
#2010-11-16| 537.42
#2010-11-17| 537.30
#2010-11-18| 545.02
#2010-11-19| 543.67
#2010-11-22| 542.73
#2010-11-23| 536.54
#2010-11-24| 540.28
#2010-11-25| .
#2010-11-26| 536.68
#2010-11-29| 533.92
#2010-11-30| 529.57
#2010-12-01| 538.03
#2010-12-02| 540.57
#2010-12-03| 541.00
#2010-12-06| 539.69
#2010-12-07| 539.90
#2010-12-08| 539.91
#2010-12-09| 541.14
#2010-12-10| 544.86
#2010-12-13| 546.67
#2010-12-14| 551.60
#2010-12-15| 551.70
#2010-12-16| 554.16
#2010-12-17| 551.42
#2010-12-20| 551.92
#2010-12-21| 551.42
#2010-12-22| 551.92
#2010-12-23| 552.73
#2010-12-24| .
#2010-12-27| 550.61
#2010-12-28| 551.15
#2010-12-29| 551.41
#2010-12-30| 549.39
#2010-12-31| 549.82
#2011-01-03| 553.77
#2011-01-04| 557.92
#2011-01-05| 558.75
#2011-01-06| 560.70
#2011-01-07| 560.94
#2011-01-10| 557.96
#2011-01-11| 557.64
#2011-01-12| 560.61
#2011-01-13| 553.80
#2011-01-14| 551.88
#2011-01-17| .
#2011-01-18| 551.61
#2011-01-19| 551.10
#2011-01-20| 553.21
#2011-01-21| 553.10
#2011-01-24| 553.23
#2011-01-25| 549.88
#2011-01-26| 546.23
#2011-01-27| 547.61
#2011-01-28| 539.36
#2011-01-31| 539.09
#2011-02-01| 551.26
#2011-02-02| 549.80
#2011-02-03| 550.73
#2011-02-04| 552.02
#2011-02-07| 550.69
#2011-02-08| 551.99
#2011-02-09| 551.15
#2011-02-10| 550.66
#2011-02-11| 548.30
#2011-02-14| 550.35
#2011-02-15| 551.14
#2011-02-16| 552.94
#2011-02-17| 555.32
#2011-02-18| 553.93
#2011-02-21| .
#2011-02-22| 547.88
#2011-02-23| 543.65
#2011-02-24| 544.49
#2011-02-25| 546.02
#2011-02-28| 555.73
#2011-03-01| 550.96
#2011-03-02| 551.86
#2011-03-03| 560.83
#2011-03-04| 560.46
#2011-03-07| 556.95
#2011-03-08| 559.95
#2011-03-09| 560.44
#2011-03-10| 553.73
#2011-03-11| 555.30
#2011-03-14| 554.05
#2011-03-15| 547.34
#2011-03-16| 536.72
#2011-03-17| 545.22
#2011-03-18| 551.31
#2011-03-21| 552.59
#2011-03-22| 552.92
#2011-03-23| 552.34
#2011-03-24| 557.64
#2011-03-25| 558.71
#2011-03-28| 557.75
#2011-03-29| 560.33
#2011-03-30| 565.11
#2011-03-31| 563.91
#2011-04-01| 566.58
#2011-04-04| 571.54
#2011-04-05| 570.61
#2011-04-06| 572.14
#2011-04-07| 571.63
#2011-04-08| 573.90
#2011-04-11| 577.29
#2011-04-12| 575.82
#2011-04-13| 574.82
#2011-04-14| 577.96
#2011-04-15| 583.83
#2011-04-18| 578.76
#2011-04-19| 584.32
#2011-04-20| 589.40
#2011-04-21| 586.36
#2011-04-22| .
#2011-04-25| 588.65
#2011-04-26| 595.25
#2011-04-27| 602.86
#2011-04-28| 604.41
#2011-04-29| 605.27
#2011-05-02| 610.19
#2011-05-03| 607.31
#2011-05-04| 608.18
#2011-05-05| 603.06
#2011-05-06| 605.99
#2011-05-09| 608.29
#2011-05-10| 611.96
#2011-05-11| 612.03
#2011-05-12| 618.74
#2011-05-13| 616.80
#2011-05-16| 618.04
#2011-05-17| 618.01
#2011-05-18| 620.73
#2011-05-19| 617.86
#2011-05-20| 612.57
#2011-05-23| 609.60
#2011-05-24| 609.54
#2011-05-25| 611.51
#2011-05-26| 609.82
#2011-05-27| 612.32
#2011-05-30| .
#2011-05-31| 620.73
#2011-06-01| 612.09
#2011-06-02| 610.33
#2011-06-03| 606.23
#2011-06-06| 603.88
#2011-06-07| 604.37
#2011-06-08| 605.85
#2011-06-09| 609.10
#2011-06-10| 598.94
#2011-06-13| 604.20
#2011-06-14| 608.28
#2011-06-15| 600.53
#2011-06-16| 601.32
#2011-06-17| 602.76
#2011-06-20| 606.39
#2011-06-21| 609.36
#2011-06-22| 605.25
#2011-06-23| 607.09
#2011-06-24| 599.15
#2011-06-27| 600.01
#2011-06-28| 607.65
#2011-06-29| 610.45
#2011-06-30| 612.67
#2011-07-01| 618.28
#2011-07-04| .
#2011-07-05| 618.34
#2011-07-06| 619.37
#2011-07-07| 617.86
#2011-07-08| 616.89
#2011-07-11| 611.87
#2011-07-12| 611.32
#2011-07-13| 614.07
#2011-07-14| 615.49
#2011-07-15| 612.26
#2011-07-18| 607.28
#2011-07-19| 611.49
#2011-07-20| 608.42
#2011-07-21| 615.50
#2011-07-22| 615.22
#2011-07-25| 609.66
#2011-07-26| 606.02
#2011-07-27| 597.80
#2011-07-28| 597.54
#2011-07-29| 592.71
#2011-08-01| 585.83
#2011-08-02| 571.79
#2011-08-03| 573.03
#2011-08-04| 553.01
#2011-08-05| 559.13
#2011-08-08| 535.78
#2011-08-09| 553.73
#2011-08-10| 534.13
#2011-08-11| 559.87
#2011-08-12| 561.35
#2011-08-15| 571.91
#2011-08-16| 571.86
#2011-08-17| 573.00
#2011-08-18| 555.63
#2011-08-19| 555.76
#2011-08-22| 557.23
#2011-08-23| 572.25
#2011-08-24| 578.18
#2011-08-25| 568.00
#2011-08-26| 571.99
#2011-08-29| 586.94
#2011-08-30| 588.79
#2011-08-31| 593.15
#2011-09-01| 589.04
#2011-09-02| 576.84
#2011-09-05| .
#2011-09-06| 579.96
#2011-09-07| 591.34
#2011-09-08| 586.55
#2011-09-09| 572.13
#2011-09-12| 572.63
#2011-09-13| 574.62
#2011-09-14| 578.21
#2011-09-15| 583.29
#2011-09-16| 584.84
#2011-09-19| 581.62
#2011-09-20| 586.38
#2011-09-21| 574.50
#2011-09-22| 563.54
#2011-09-23| 563.63
#2011-09-26| 570.88
#2011-09-27| 577.66
#2011-09-28| 572.37
#2011-09-29| 580.91
#2011-09-30| 576.51
#2011-10-03| 562.59
#2011-10-04| 566.24
#2011-10-05| 572.92
#2011-10-06| 577.48
#2011-10-07| 580.48
#2011-10-10| 593.33
#2011-10-11| 590.24
#2011-10-12| 592.06
#2011-10-13| 592.06
#2011-10-14| 596.98
#2011-10-17| 588.24
#2011-10-18| 593.33
#2011-10-19| 587.70
#2011-10-20| 589.12
#2011-10-21| 596.00
#2011-10-24| 601.34
#2011-10-25| 590.19
#2011-10-26| 598.66
#2011-10-27| 609.24
#2011-10-28| 610.64
#2011-10-31| 599.19
#2011-11-01| 593.03
#2011-11-02| 596.34
#2011-11-03| 604.71
#2011-11-04| 598.41
#2011-11-07| 603.32
#2011-11-08| 609.57
#2011-11-09| 593.47
#2011-11-10| 602.82
#2011-11-11| 613.14
#2011-11-14| 608.47
#2011-11-15| 609.57
#2011-11-16| 601.08
#2011-11-17| 597.34
#2011-11-18| 598.58
#2011-11-21| 591.51
#2011-11-22| 589.76
#2011-11-23| 580.72
#2011-11-24| .
#2011-11-25| 579.06
#2011-11-28| 594.83
#2011-11-29| 598.98
#2011-11-30| 618.30
#2011-12-01| 616.88
#2011-12-02| 611.83
#2011-12-05| 611.60
#2011-12-06| 617.05
#2011-12-07| 622.83
#2011-12-08| 615.11
#2011-12-09| 623.37
#2011-12-12| 617.33
#2011-12-13| 619.88
#2011-12-14| 621.94
#2011-12-15| 631.64
#2011-12-16| 630.64
#2011-12-19| 629.70
#2011-12-20| 639.87
#2011-12-21| 644.90
#2011-12-22| 645.62
#2011-12-23| 650.97
#2011-12-26| .
#2011-12-27| 650.77
#2011-12-28| 644.74
#2011-12-29| 649.71
#2011-12-30| 648.15
#2012-01-02| .
#2012-01-03| 654.12
#2012-01-04| 649.12
#2012-01-05| 647.94
#2012-01-06| 644.61
#2012-01-09| 646.87
#2012-01-10| 651.50
#2012-01-11| 648.55
#2012-01-12| 650.13
#2012-01-13| 647.55
#2012-01-16| .
#2012-01-17| 649.71
#2012-01-18| 650.18
#2012-01-19| 649.05
#2012-01-20| 649.09
#2012-01-23| 645.54
#2012-01-24| 644.64
#2012-01-25| 645.96
#2012-01-26| 645.24
#2012-01-27| 643.08
#2012-01-30| 643.72
#2012-01-31| 641.30
#2012-02-01| 643.16
#2012-02-02| 639.91
#2012-02-03| 641.80
#2012-02-06| 639.68
#2012-02-07| 641.64
#2012-02-08| 641.11
#2012-02-09| 639.00
#2012-02-10| 636.13
#2012-02-13| 639.30
#2012-02-14| 639.82
#2012-02-15| 637.96
#2012-02-16| 642.06
#2012-02-17| 645.07
#2012-02-20| .
#2012-02-21| 641.41
#2012-02-22| 642.68
#2012-02-23| 642.20
#2012-02-24| 643.17
#2012-02-27| 643.84
#2012-02-28| 647.56
#2012-02-29| 644.92
#2012-03-01| 648.52
#2012-03-02| 647.70
#2012-03-05| 649.86
#2012-03-06| 640.24
#2012-03-07| 641.90
#2012-03-08| 647.30
#2012-03-09| 649.41
#2012-03-12| 652.68
#2012-03-13| 660.50
#2012-03-14| 659.26
#2012-03-15| 658.68
#2012-03-16| 658.72
#2012-03-19| 659.68
#2012-03-20| 657.72
#2012-03-21| 657.79
#2012-03-22| 656.26
#2012-03-23| 658.72
#2012-03-26| 667.72
#2012-03-27| 671.33
#2012-03-28| 669.29
#2012-03-29| 668.00
#2012-03-30| 673.00
#2012-04-02| 674.16
#2012-04-03| 673.56
#2012-04-04| 671.38
#2012-04-05| 670.94
#2012-04-06| .
#2012-04-09| 664.05
#2012-04-10| 656.69
#2012-04-11| 657.22
#2012-04-12| 657.02
#2012-04-13| 653.23
#2012-04-16| 656.74
#2012-04-17| 664.15
#2012-04-18| 662.34
#2012-04-19| 659.65
#2012-04-20| 665.42
#2012-04-23| 660.67
#2012-04-24| 664.81
#2012-04-25| 672.17
#2012-04-26| 675.32
#2012-04-27| 676.22
#2012-04-30| 677.34
#2012-05-01| 677.23
#2012-05-02| 676.09
#2012-05-03| 675.39
#2012-05-04| 669.56
#2012-05-07| 670.74
#2012-05-08| 670.40
#2012-05-09| 664.79
#2012-05-10| 671.78
#2012-05-11| 669.19
#2012-05-14| 666.08
#2012-05-15| 661.92
#2012-05-16| 667.25
#2012-05-17| 663.15
#2012-05-18| 660.36
#2012-05-21| 661.64
#2012-05-22| 661.28
#2012-05-23| 656.03
#2012-05-24| 661.56
#2012-05-25| 660.05
#2012-05-28| .
#2012-05-29| 661.79
#2012-05-30| 658.18
#2012-05-31| 657.73
#2012-06-01| 649.05
#2012-06-04| 651.37
#2012-06-05| 652.70
#2012-06-06| 660.33
#2012-06-07| 661.73
#2012-06-08| 666.32
#2012-06-11| 662.16
#2012-06-12| 667.69
#2012-06-13| 669.31
#2012-06-14| 677.53
#2012-06-15| 680.82
#2012-06-18| 682.92
#2012-06-19| 686.97
#2012-06-20| 686.73
#2012-06-21| 683.14
#2012-06-22| 688.53
#2012-06-25| 681.84
#2012-06-26| 683.00
#2012-06-27| 689.64
#2012-06-28| 689.47
#2012-06-29| 703.38
#2012-07-02| 706.51
#2012-07-03| 705.19
#2012-07-04| .
#2012-07-05| 701.32
#2012-07-06| 698.64
#2012-07-09| 703.64
#2012-07-10| 698.26
#2012-07-11| 696.12
#2012-07-12| 703.08
#2012-07-13| 709.97
#2012-07-16| 711.92
#2012-07-17| 721.73
#2012-07-18| 722.05
#2012-07-19| 722.78
#2012-07-20| 714.62
#2012-07-23| 709.63
#2012-07-24| 700.47
#2012-07-25| 702.08
#2012-07-26| 712.16
#2012-07-27| 725.89
#2012-07-30| 721.74
#2012-07-31| 720.45
#2012-08-01| 721.78
#2012-08-02| 712.94
#2012-08-03| 719.90
#2012-08-06| 719.50
#2012-08-07| 712.09
#2012-08-08| 712.08
#2012-08-09| 712.16
#2012-08-10| 716.01
#2012-08-13| 712.78
#2012-08-14| 715.92
#2012-08-15| 715.63
#2012-08-16| 714.06
#2012-08-17| 708.22
#2012-08-20| 709.49
#2012-08-21| 705.23
#2012-08-22| 705.73
#2012-08-23| 706.01
#2012-08-24| 713.22
#2012-08-27| 712.97
#2012-08-28| 712.02
#2012-08-29| 713.35
#2012-08-30| 711.71
#2012-08-31| 712.68
#2012-09-03| .
#2012-09-04| 714.37
#2012-09-05| 716.69
#2012-09-06| 728.04
#2012-09-07| 726.19
#2012-09-10| 726.63
#2012-09-11| 728.14
#2012-09-12| 728.65
#2012-09-13| 736.30
#2012-09-14| 726.49
#2012-09-17| 729.56
#2012-09-18| 731.01
#2012-09-19| 732.16
#2012-09-20| 737.49
#2012-09-21| 739.86
#2012-09-24| 741.72
#2012-09-25| 742.84
#2012-09-26| 739.90
#2012-09-27| 743.03
#2012-09-28| 740.35
#2012-10-01| 744.13
#2012-10-02| 744.92
#2012-10-03| 749.74
#2012-10-04| 753.97
#2012-10-05| 757.12
#2012-10-08| 757.63
#2012-10-09| 752.65
#2012-10-10| 746.87
#2012-10-11| 744.97
#2012-10-12| 745.00
#2012-10-15| 760.10
#2012-10-16| 767.61
#2012-10-17| 768.49
#2012-10-18| 771.25
#2012-10-19| 761.03
#2012-10-22| 757.37
#2012-10-23| 747.69
#2012-10-24| 746.76
#2012-10-25| 753.80
#2012-10-26| 749.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 741.00
#2012-11-01| 743.26
#2012-11-02| 739.55
#2012-11-05| 738.84
#2012-11-06| 741.08
#2012-11-07| 729.54
#2012-11-08| 721.96
#2012-11-09| 725.80
#2012-11-12| 725.29
#2012-11-13| 721.98
#2012-11-14| 713.82
#2012-11-15| 709.04
#2012-11-16| 713.08
#2012-11-19| 718.92
#2012-11-20| 722.32
#2012-11-21| 724.67
#2012-11-22| .
#2012-11-23| 731.25
#2012-11-26| 729.59
#2012-11-27| 725.61
#2012-11-28| 733.08
#2012-11-29| 736.80
#2012-11-30| 738.51
#2012-12-03| 737.70
#2012-12-04| 739.52
#2012-12-05| 743.74
#2012-12-06| 743.49
#2012-12-07| 745.76
#2012-12-10| 746.43
#2012-12-11| 754.09
#2012-12-12| 750.85
#2012-12-13| 743.37
#2012-12-14| 739.46
#2012-12-17| 742.83
#2012-12-18| 749.72
#2012-12-19| 742.37
#2012-12-20| 740.38
#2012-12-21| 735.43
#2012-12-24| 733.08
#2012-12-25| 733.08
#2012-12-26| 732.55
#2012-12-27| 730.68
#2012-12-28| 723.45
#2012-12-31| 731.29
#2013-01-01| 731.29
#2013-01-02| 743.66
#2013-01-03| 750.44
#2013-01-04| 754.77
#2013-01-07| 755.86
#2013-01-08| 757.24
#2013-01-09| 765.56
#2013-01-10| 771.87
#2013-01-11| 770.02
#2013-01-14| 772.49
#2013-01-15| 770.96
#2013-01-16| 769.16
#2013-01-17| 772.66
#2013-01-18| 773.15
#2013-01-21| 773.15
#2013-01-22| 774.50
#2013-01-23| 771.78
#2013-01-24| 777.15
#2013-01-25| 783.66
#2013-01-28| 778.50
#2013-01-29| 791.44
#2013-01-30| 789.83
#2013-01-31| 786.93
#2013-02-01| 789.30
#2013-02-04| 779.94
#2013-02-05| 787.64
#2013-02-06| 788.11
#2013-02-07| 783.46
#2013-02-08| 785.91
#2013-02-11| 788.12
#2013-02-12| 787.17
#2013-02-13| 785.68
#2013-02-14| 787.64
#2013-02-15| 791.51
#2013-02-18| 791.51
#2013-02-19| 800.68
#2013-02-20| 798.49
#2013-02-21| 795.71
#2013-02-22| 798.25
#2013-02-25| 788.62
#2013-02-26| 790.80
#2013-02-27| 799.72
#2013-02-28| 797.39
#2013-03-01| 798.92
#2013-03-04| 806.88
#2013-03-05| 813.13
#2013-03-06| 813.55
#2013-03-07| 814.01
#2013-03-08| 814.18
#2013-03-11| 818.55
#2013-03-12| 822.14
#2013-03-13| 822.45
#2013-03-14| 824.07
#2013-03-15| 822.08
#2013-03-18| 817.44
#2013-03-19| 818.51
#2013-03-20| 826.77
#2013-03-21| 821.33
#2013-03-22| 827.93
#2013-03-25| 825.45
#2013-03-26| 836.85
#2013-03-27| 837.93
#2013-03-28| 843.91
#2013-03-29| 843.91
#2013-04-01| 845.25
#2013-04-02| 853.79
#2013-04-03| 850.99
#2013-04-04| 854.77
#2013-04-05| 850.95
#2013-04-08| 851.60
#2013-04-09| 854.13
#2013-04-10| 868.87
#2013-04-11| 877.18
#2013-04-12| 877.63
#2013-04-15| 863.87
#2013-04-16| 876.13
#2013-04-17| 877.64
#2013-04-18| 870.84
#2013-04-19| 883.94
#2013-04-22| 888.61
#2013-04-23| 896.92
#2013-04-24| 882.22
#2013-04-25| 879.62
#2013-04-26| 882.36
#2013-04-29| 885.53
#2013-04-30| 873.81
#2013-05-01| 859.53
#2013-05-02| 864.75
#2013-05-03| 866.56
#2013-05-06| 858.24
#2013-05-07| 863.75
#2013-05-08| 859.61
#2013-05-09| 860.53
#2013-05-10| 869.41
#2013-05-13| 876.45
#2013-05-14| 885.69
#2013-05-15| 894.58
#2013-05-16| 886.01
#2013-05-17| 887.32
#2013-05-20| 882.66
#2013-05-21| 892.41
#2013-05-22| 897.22
#2013-05-23| 896.63
#2013-05-24| 893.15
#2013-05-27| 893.15
#2013-05-28| 899.22
#2013-05-29| 880.53
#2013-05-30| 884.38
#2013-05-31| 863.77
#2013-06-03| 877.56
#2013-06-04| 874.84
#2013-06-05| 866.75
#2013-06-06| 877.44
#2013-06-07| 882.74
#2013-06-10| 885.10
#2013-06-11| 879.53
#2013-06-12| 872.45
#2013-06-13| 886.17
#2013-06-14| 886.44
#2013-06-17| 887.50
#2013-06-18| 893.79
#2013-06-19| 881.02
#2013-06-20| 857.01
#2013-06-21| 864.28
#2013-06-24| 854.28
#2013-06-25| 859.89
#2013-06-26| 871.93
#2013-06-27| 872.96
#2013-06-28| 861.05
#2013-07-01| 863.85
#2013-07-02| 863.64
#2013-07-03| 861.54
#2013-07-04| 861.54
#2013-07-05| 872.91
#2013-07-08| 879.29
#2013-07-09| 882.72
#2013-07-10| 886.85
#2013-07-11| 894.95
#2013-07-12| 899.36
#2013-07-15| 899.26
#2013-07-16| 894.31
#2013-07-17| 893.10
#2013-07-18| 889.33
#2013-07-19| 901.94
#2013-07-22| 905.49
#2013-07-23| 907.10
#2013-07-24| 904.83
#2013-07-25| 907.34
#2013-07-26| 913.98
#2013-07-29| 914.06
#2013-07-30| 913.62
#2013-07-31| 913.41
#2013-08-01| 917.17
#2013-08-02| 921.97
#2013-08-05| 917.71
#2013-08-06| 917.55
#2013-08-07| 915.74
#2013-08-08| 915.56
#2013-08-09| 911.86
#2013-08-12| 910.38
#2013-08-13| 914.68
#2013-08-14| 905.37
#2013-08-15| 891.88
#2013-08-16| 885.98
#2013-08-19| 889.67
#2013-08-20| 888.07
#2013-08-21| 881.06
#2013-08-22| 882.34
#2013-08-23| 886.58
#2013-08-26| 881.65
#2013-08-27| 870.29
#2013-08-28| 873.54
#2013-08-29| 874.02
#2013-08-30| 873.81
#2013-09-02| 873.81
#2013-09-03| 872.87
#2013-09-04| 881.52
#2013-09-05| 881.68
#2013-09-06| 882.25
#2013-09-09| 886.44
#2013-09-10| 893.17
#2013-09-11| 898.58
#2013-09-12| 896.59
#2013-09-13| 897.05
#2013-09-16| 905.83
#2013-09-17| 908.15
#2013-09-18| 918.23
#2013-09-19| 917.29
#2013-09-20| 915.73
#2013-09-23| 908.72
#2013-09-24| 902.41
#2013-09-25| 895.67
#2013-09-26| 895.52
#2013-09-27| 893.54
#2013-09-30| 892.26
#2013-10-01| 904.63
#2013-10-02| 903.68
#2013-10-03| 896.78
#2013-10-04| 903.61
#2013-10-07| 894.59
#2013-10-08| 883.29
#2013-10-09| 881.09
#2013-10-10| 897.68
#2013-10-11| 900.84
#2013-10-14| 906.02
#2013-10-15| 902.19
#2013-10-16| 919.98
#2013-10-17| 931.62
#2013-10-18| 930.44
#2013-10-21| 926.49
#2013-10-22| 935.45
#2013-10-23| 933.24
#2013-10-24| 934.06
#2013-10-25| 935.86
#2013-10-28| 939.40
#2013-10-29| 947.29
#2013-10-30| 938.27
#2013-10-31| 934.15
#2013-11-01| 942.55
#2013-11-04| 944.72
#2013-11-05| 942.94
#2013-11-06| 943.51
#2013-11-07| 938.03
#2013-11-08| 954.49
#2013-11-11| 957.02
#2013-11-12| 955.73
#2013-11-13| 960.44
#2013-11-14| 966.97
#2013-11-15| 971.58
#2013-11-18| 968.88
#2013-11-19| 969.22
#2013-11-20| 970.04
#2013-11-21| 973.92
#2013-11-22| 981.05
#2013-11-25| 983.03
#2013-11-26| 977.54
#2013-11-27| 977.08
#2013-11-28| 977.08
#2013-11-29| 974.95
#2013-12-02| 977.21
#2013-12-03| 970.47
#2013-12-04| 967.91
#2013-12-05| 963.87
#2013-12-06| 976.33
#2013-12-09| 976.96
#2013-12-10| 974.17
#2013-12-11| 962.03
#2013-12-12| 952.68
#2013-12-13| 953.92
#2013-12-16| 956.10
#2013-12-17| 953.60
#2013-12-18| 975.11
#2013-12-19| 972.04
#2013-12-20| 972.14
#2013-12-23| 974.55
#2013-12-24| 974.01
#2013-12-25| 974.01
#2013-12-26| 980.80
#2013-12-27| 980.16
#2013-12-30| 982.12
#2013-12-31| 979.98
#2014-01-01| 979.98
#2014-01-02| 971.72
#2014-01-03| 977.71
#2014-01-06| 976.30
#2014-01-07| 984.55
#2014-01-08| 991.10
#2014-01-09| 996.75
#2014-01-10|1000.00
#2014-01-13|1003.34
#2014-01-14|1013.07
#2014-01-15|1011.02
#2014-01-16|1013.32
#2014-01-17|1010.73
#2014-01-20| .
#2014-01-21|1009.29
#2014-01-22|1006.19
#2014-01-23| 997.39
#2014-01-24| 975.56
#2014-01-27| 966.82
#2014-01-28| 978.49
#2014-01-29| 968.55
#2014-01-30| 981.93
#2014-01-31| 975.37
#2014-02-03| 958.84
#2014-02-04| 971.67
#2014-02-05| 968.66
#2014-02-06| 976.15
#2014-02-07| 993.48
#2014-02-10|1005.00
#2014-02-11|1017.56
#2014-02-12|1014.93
#2014-02-13|1018.69
#2014-02-14|1024.41
#2014-02-17| .
#2014-02-18|1034.36
#2014-02-19|1029.72
#2014-02-20|1038.88
#2014-02-21|1035.75
#2014-02-24|1039.24
#2014-02-25|1038.49
#2014-02-26|1040.14
#2014-02-27|1048.15
#2014-02-28|1046.27
#2014-03-03|1038.73
#2014-03-04|1061.60
#2014-03-05|1057.85
#2014-03-06|1052.95
#2014-03-07|1054.09
#2014-03-10|1054.07
#2014-03-11|1051.64
#2014-03-12|1049.17
#2014-03-13|1034.04
#2014-03-14|1034.78
#2014-03-17|1044.64
#2014-03-18|1052.79
#2014-03-19|1048.21
#2014-03-20|1047.06
#2014-03-21|1042.03
#2014-03-24|1025.73
#2014-03-25|1037.95
#2014-03-26|1041.69
#2014-03-27|1040.09
#2014-03-28|1037.45
#2014-03-31|1048.19
#2014-04-01|1048.19
#2014-04-02|1054.91
#2014-04-03|1052.02
#2014-04-04|1043.82
#2014-04-07|1027.83
#2014-04-08|1019.65
#2014-04-09|1041.52
#2014-04-10|1012.28
#2014-04-11|1005.58
#2014-04-14|1007.08
#2014-04-15|1019.47
#2014-04-16|1026.64
#2014-04-17|1030.81
#2014-04-18| .
#2014-04-21|1047.78
#2014-04-22|1060.62
#2014-04-23|1058.86
#2014-04-24|1054.27
#2014-04-25|1051.12
#2014-04-28|1063.65
#2014-04-29|1067.32
#2014-04-30|1068.28
#2014-05-01|1069.01
#2014-05-02|1057.85
#2014-05-05|1058.49
#2014-05-06|1046.97
#2014-05-07|1047.22
#2014-05-08|1040.14
#2014-05-09|1041.52
#2014-05-12|1045.66
#2014-05-13|1051.30
#2014-05-14|1052.87
#2014-05-15|1042.66
#2014-05-16|1043.32
#2014-05-19|1050.46
#2014-05-20|1045.60
#2014-05-21|1052.75
#2014-05-22|1057.76
#2014-05-23|1059.97
#2014-05-26| .
#2014-05-27|1060.16
#2014-05-28|1054.56
#2014-05-29|1062.55
#2014-05-30|1068.67
#2014-06-02|1071.56
#2014-06-03|1071.36
#2014-06-04|1067.98
#2014-06-05|1071.95
#2014-06-06|1069.23
#2014-06-09|1066.29
#2014-06-10|1071.93
#2014-06-11|1071.05
#2014-06-12|1065.42
#2014-06-13|1066.73
#2014-06-16|1066.95
#2014-06-17|1068.28
#2014-06-18|1077.50
#2014-06-19|1078.39
#2014-06-20|1088.63
#2014-06-23|1085.30
#2014-06-24|1082.52
#2014-06-25|1098.48
#2014-06-26|1098.63
#2014-06-27|1094.30
#2014-06-30|1091.06
#2014-07-01|1102.71
#2014-07-02|1110.07
#2014-07-03|1112.01
#2014-07-04| .
#2014-07-07|1105.66
#2014-07-08|1095.39
#2014-07-09|1095.79
#2014-07-10|1096.81
#2014-07-11|1094.67
#2014-07-14|1100.57
#2014-07-15|1088.95
#2014-07-16|1090.24
#2014-07-17|1078.72
#2014-07-18|1093.96
#2014-07-21|1088.43
#2014-07-22|1095.23
#2014-07-23|1096.01
#2014-07-24|1094.42
#2014-07-25|1090.23
#2014-07-28|1088.64
#2014-07-29|1088.73
#2014-07-30|1088.87
#2014-07-31|1065.96
#2014-08-01|1065.71
#2014-08-04|1068.86
#2014-08-05|1056.98
#2014-08-06|1055.07
#2014-08-07|1045.12
#2014-08-08|1057.28
#2014-08-11|1056.80
#2014-08-12|1053.23
#2014-08-13|1064.04
#2014-08-14|1076.89
#2014-08-15|1074.42
#2014-08-18|1081.63
#2014-08-19|1092.52
#2014-08-20|1094.02
#2014-08-21|1094.90
#2014-08-22|1096.41
#2014-08-25|1100.76
#2014-08-26|1105.56
#2014-08-27|1105.37
#2014-08-28|1103.22
#2014-08-29|1106.44
#2014-09-01| .
#2014-09-02|1104.72
#2014-09-03|1109.95
#2014-09-04|1107.69
#2014-09-05|1116.62
#2014-09-08|1115.33
#2014-09-09|1111.83
#2014-09-10|1119.04
#2014-09-11|1119.12
#2014-09-12|1115.44
#2014-09-15|1117.82
#2014-09-16|1130.03
#2014-09-17|1134.34
#2014-09-18|1142.12
#2014-09-19|1144.00
#2014-09-22|1138.30
#2014-09-23|1133.65
#2014-09-24|1147.65
#2014-09-25|1132.90
#2014-09-26|1132.86
#2014-09-29|1131.67
#2014-09-30|1125.58
#2014-10-01|1112.24
#2014-10-02|1108.56
#2014-10-03|1129.17
#2014-10-06|1125.72
#2014-10-07|1105.89
#2014-10-08|1130.30
#2014-10-09|1108.46
#2014-10-10|1100.92
#2014-10-13|1069.69
#2014-10-14|1066.49
#2014-10-15|1059.79
#2014-10-16|1049.26
#2014-10-17|1062.90
#2014-10-20|1069.84
#2014-10-21|1091.44
#2014-10-22|1092.43
#2014-10-23|1110.00
#2014-10-24|1124.44
#2014-10-27|1122.01
#2014-10-28|1124.84
#2014-10-29|1130.06
#2014-10-30|1155.09
#2014-10-31|1161.90
#2014-11-03|1166.25
#2014-11-04|1171.56
#2014-11-05|1172.36
#2014-11-06|1174.79
#2014-11-07|1165.44
#2014-11-10|1174.56
#2014-11-11|1177.78
#2014-11-12|1176.46
#2014-11-13|1178.32
#2014-11-14|1174.37
#2014-11-17|1182.39
#2014-11-18|1198.10
#2014-11-19|1192.70
#2014-11-20|1186.53
#2014-11-21|1192.57
#2014-11-24|1192.63
#2014-11-25|1193.95
#2014-11-26|1205.28
#2014-11-27| .
#2014-11-28|1212.62
#2014-12-01|1208.29
#2014-12-02|1216.96
#2014-12-03|1216.93
#2014-12-04|1219.34
#2014-12-05|1227.22
#2014-12-08|1229.42
#2014-12-09|1219.13
#2014-12-10|1203.25
#2014-12-11|1204.65
#2014-12-12|1178.08
#2014-12-15|1175.05
#2014-12-16|1164.23
#2014-12-17|1184.29
#2014-12-18|1214.75
#2014-12-19|1215.23
#2014-12-22|1213.53
#2014-12-23|1184.65
#2014-12-24|1190.03
#2014-12-25| .
#2014-12-26|1198.31
#2014-12-29|1198.79
#2014-12-30|1195.16
#2014-12-31|1184.43
#2015-01-01| .
#2015-01-02|1189.56
#2015-01-05|1182.84
#2015-01-06|1186.75
#2015-01-07|1211.70
#2015-01-08|1230.53
#2015-01-09|1220.70
#2015-01-12|1224.66
#2015-01-13|1218.78
#2015-01-14|1216.77
#2015-01-15|1203.17
#2015-01-16|1224.13
#2015-01-19| .
#2015-01-20|1218.05
#2015-01-21|1215.50
#2015-01-22|1224.76
#2015-01-23|1216.80
#2015-01-26|1225.60
#2015-01-27|1218.94
#2015-01-28|1202.87
#2015-01-29|1212.77
#2015-01-30|1187.50
#2015-02-02|1195.23
#2015-02-03|1203.22
#2015-02-04|1185.17
#2015-02-05|1208.34
#2015-02-06|1200.84
#2015-02-09|1186.37
#2015-02-10|1205.87
#2015-02-11|1205.11
#2015-02-12|1208.77
#2015-02-13|1216.33
#2015-02-16| .
#2015-02-17|1222.36
#2015-02-18|1219.64
#2015-02-19|1220.93
#2015-02-20|1232.95
#2015-02-23|1228.93
#2015-02-24|1229.98
#2015-02-25|1232.97
#2015-02-26|1239.81
#2015-02-27|1234.87
#2015-03-02|1246.08
#2015-03-03|1236.84
#2015-03-04|1241.38
#2015-03-05|1240.48
#2015-03-06|1217.28
#2015-03-09|1226.41
#2015-03-10|1213.93
#2015-03-11|1212.98
#2015-03-12|1231.87
#2015-03-13|1228.38
#2015-03-16|1249.87
#2015-03-17|1243.83
#2015-03-18|1261.70
#2015-03-19|1264.69
#2015-03-20|1269.00
#2015-03-23|1273.40
#2015-03-24|1258.45
#2015-03-25|1239.55
#2015-03-26|1234.66
#2015-03-27|1241.82
#2015-03-30|1253.17
#2015-03-31|1238.15
#2015-04-01|1222.20
#2015-04-02|1224.92
#2015-04-03| .
#2015-04-06|1225.00
#2015-04-07|1230.51
#2015-04-08|1242.90
#2015-04-09|1253.25
#2015-04-10|1265.69
#2015-04-13|1253.66
#2015-04-14|1258.31
#2015-04-15|1261.75
#2015-04-16|1256.93
#2015-04-17|1253.67
#2015-04-20|1259.68
#2015-04-21|1264.19
#2015-04-22|1267.81
#2015-04-23|1271.25
#2015-04-24|1272.91
#2015-04-27|1251.70
#2015-04-28|1261.18
#2015-04-29|1256.93
#2015-04-30|1241.55
#2015-05-01|1253.15
#2015-05-04|1260.09
#2015-05-05|1250.92
#2015-05-06|1243.78
#2015-05-07|1250.08
#2015-05-08|1269.83
#2015-05-11|1271.81
#2015-05-12|1261.55
#2015-05-13|1259.70
#2015-05-14|1273.89
#2015-05-15|1276.72
#2015-05-18|1280.09
#2015-05-19|1288.20
#2015-05-20|1289.13
#2015-05-21|1288.63
#2015-05-22|1281.07
#2015-05-25| .
#2015-05-26|1275.12
#2015-05-27|1287.89
#2015-05-28|1295.36
#2015-05-29|1287.94
#2015-06-01|1291.63
#2015-06-02|1284.86
#2015-06-03|1285.78
#2015-06-04|1277.53
#2015-06-05|1274.30
#2015-06-08|1268.15
#2015-06-09|1270.63
#2015-06-10|1281.59
#2015-06-11|1287.67
#2015-06-12|1272.42
#2015-06-15|1266.42
#2015-06-16|1272.35
#2015-06-17|1274.11
#2015-06-18|1290.57
#2015-06-19|1286.54
#2015-06-22|1294.46
#2015-06-23|1297.51
#2015-06-24|1285.83
#2015-06-25|1288.88
#2015-06-26|1289.75
#2015-06-29|1261.10
#2015-06-30|1263.73
#2015-07-01|1278.45
#2015-07-02|1276.92
#2015-07-03| .
#2015-07-06|1276.32
#2015-07-07|1287.14
#2015-07-08|1268.49
#2015-07-09|1276.87
#2015-07-10|1295.64
#2015-07-13|1305.33
#2015-07-14|1311.51
#2015-07-15|1306.73
#2015-07-16|1312.10
#2015-07-17|1308.68
#2015-07-20|1315.13
#2015-07-21|1307.99
#2015-07-22|1308.97
#2015-07-23|1305.94
#2015-07-24|1283.68
#2015-07-27|1283.17
#2015-07-28|1304.19
#2015-07-29|1309.05
#2015-07-30|1302.28
#2015-07-31|1311.02
#2015-08-03|1310.51
#2015-08-04|1303.96
#2015-08-05|1310.21
#2015-08-06|1283.89
#2015-08-07|1282.03
#2015-08-10|1292.50
#2015-08-11|1280.55
#2015-08-12|1280.06
#2015-08-13|1280.41
#2015-08-14|1284.31
#2015-08-17|1296.36
#2015-08-18|1294.06
#2015-08-19|1289.56
#2015-08-20|1264.12
#2015-08-21|1229.42
#2015-08-24|1183.21
#2015-08-25|1153.64
#2015-08-26|1204.34
#2015-08-27|1228.24
#2015-08-28|1219.65
#2015-08-31|1198.32
#2015-09-01|1167.11
#2015-09-02|1186.17
#2015-09-03|1178.86
#2015-09-04|1159.33
#2015-09-07| .
#2015-09-08|1190.58
#2015-09-09|1169.42
#2015-09-10|1178.41
#2015-09-11|1183.53
#2015-09-14|1183.08
#2015-09-15|1200.83
#2015-09-16|1207.21
#2015-09-17|1218.20
#2015-09-18|1204.64
#2015-09-21|1182.62
#2015-09-22|1174.37
#2015-09-23|1172.95
#2015-09-24|1166.90
#2015-09-25|1138.97
#2015-09-28|1095.39
#2015-09-29|1102.95
#2015-09-30|1130.16
#2015-10-01|1142.56
#2015-10-02|1168.59
#2015-10-05|1170.68
#2015-10-06|1142.27
#2015-10-07|1155.08
#2015-10-08|1158.61
#2015-10-09|1164.35
#2015-10-12|1159.43
#2015-10-13|1142.17
#2015-10-14|1143.78
#2015-10-15|1174.13
#2015-10-16|1188.80
#2015-10-19|1184.67
#2015-10-20|1161.79
#2015-10-21|1149.28
#2015-10-22|1146.82
#2015-10-23|1176.16
#2015-10-26|1180.31
#2015-10-27|1201.53
#2015-10-28|1219.25
#2015-10-29|1225.01
#2015-10-30|1222.81
#2015-11-02|1248.26
#2015-11-03|1245.57
#2015-11-04|1242.38
#2015-11-05|1236.52
#2015-11-06|1233.85
#2015-11-09|1221.03
#2015-11-10|1229.38
#2015-11-11|1223.02
#2015-11-12|1204.74
#2015-11-13|1206.50
#2015-11-16|1216.44
#2015-11-17|1217.86
#2015-11-18|1241.11
#2015-11-19|1228.09
#2015-11-20|1236.58
#2015-11-23|1228.24
#2015-11-24|1231.60
#2015-11-25|1241.42
#2015-11-26| .
#2015-11-27|1242.29
#2015-11-30|1226.08
#2015-12-01|1252.60
#2015-12-02|1237.41
#2015-12-03|1214.43
#2015-12-04|1241.56
#2015-12-07|1237.88
#2015-12-08|1233.58
#2015-12-09|1220.38
#2015-12-10|1227.95
#2015-12-11|1208.65
#2015-12-14|1217.95
#2015-12-15|1235.65
#2015-12-16|1252.06
#2015-12-17|1234.68
#2015-12-18|1215.78
#2015-12-21|1224.09
#2015-12-22|1232.93
#2015-12-23|1243.50
#2015-12-24|1243.95
#2015-12-25| .
#2015-12-28|1239.92
#2015-12-29|1253.43
#2015-12-30|1251.92
#2015-12-31|1238.20
#2016-01-01| .
#2016-01-04|1214.55
#2016-01-05|1223.51
#2016-01-06|1209.09
#2016-01-07|1192.06
#2016-01-08|1172.86
#2016-01-11|1164.19
#2016-01-12|1170.94
#2016-01-13|1140.90
#2016-01-14|1175.83
#2016-01-15|1164.67
#2016-01-18| .
#2016-01-19|1161.88
#2016-01-20|1160.57
#2016-01-21|1157.99
#2016-01-22|1170.09
#2016-01-25|1160.43
#2016-01-26|1176.62
#2016-01-27|1166.47
#2016-01-28|1142.08
#2016-01-29|1161.16
#2016-02-01|1156.13
#2016-02-02|1142.25
#2016-02-03|1148.79
#2016-02-04|1134.96
#2016-02-05|1119.75
#2016-02-08|1113.97
#2016-02-09|1121.23
#2016-02-10|1125.44
#2016-02-11|1107.54
#2016-02-12|1117.31
#2016-02-15| .
#2016-02-16|1135.52
#2016-02-17|1148.14
#2016-02-18|1144.36
#2016-02-19|1143.95
#2016-02-22|1159.53
#2016-02-23|1151.90
#2016-02-24|1156.23
#2016-02-25|1175.82
#2016-02-26|1169.18
#2016-02-29|1148.49
#2016-03-01|1173.24
#2016-03-02|1174.62
#2016-03-03|1169.07
#2016-03-04|1166.99
#2016-03-07|1175.09
#2016-03-08|1163.23
#2016-03-09|1171.62
#2016-03-10|1170.65
#2016-03-11|1193.37
#2016-03-14|1184.21
#2016-03-15|1161.53
#2016-03-16|1152.56
#2016-03-17|1141.35
#2016-03-18|1152.95
#2016-03-21|1153.41
#2016-03-22|1165.16
#2016-03-23|1162.47
#2016-03-24|1162.25
#2016-03-25| .
#2016-03-28|1158.78
#2016-03-29|1174.46
#2016-03-30|1172.65
#2016-03-31|1172.83
#2016-04-01|1187.05
#2016-04-04|1194.52
#2016-04-05|1191.19
#2016-04-06|1213.37
#2016-04-07|1208.49
#2016-04-08|1203.27
#2016-04-11|1198.25
#2016-04-12|1207.66
#2016-04-13|1217.43
#2016-04-14|1221.76
#2016-04-15|1222.63
#2016-04-18|1235.12
#2016-04-19|1243.47
#2016-04-20|1247.10
#2016-04-21|1254.46
#2016-04-22|1255.56
#2016-04-25|1244.81
#2016-04-26|1239.68
#2016-04-27|1237.14
#2016-04-28|1231.86
#2016-04-29|1220.85
#2016-05-02|1228.61
#2016-05-03|1225.80
#2016-05-04|1215.97
#2016-05-05|1219.46
#2016-05-06|1209.43
#2016-05-09|1221.64
#2016-05-10|1229.72
#2016-05-11|1220.37
#2016-05-12|1217.10
#2016-05-13|1213.10
#2016-05-16|1232.36
#2016-05-17|1217.69
#2016-05-18|1220.22
#2016-05-19|1207.16
#2016-05-20|1216.29
#2016-05-23|1209.82
#2016-05-24|1224.34
#2016-05-25|1231.27
#2016-05-26|1232.35
#2016-05-27|1237.05
#2016-05-30| .
#2016-05-31|1237.24
#2016-06-01|1239.47
#2016-06-02|1256.98
#2016-06-03|1254.52
#2016-06-06|1260.56
#2016-06-07|1258.28
#2016-06-08|1257.30
#2016-06-09|1254.83
#2016-06-10|1249.27
#2016-06-13|1241.62
#2016-06-14|1248.06
#2016-06-15|1241.34
#2016-06-16|1247.44
#2016-06-17|1230.48
#2016-06-20|1236.89
#2016-06-21|1234.38
#2016-06-22|1244.42
#2016-06-23|1258.06
#2016-06-24|1228.41
#2016-06-27|1220.64
#2016-06-28|1239.96
#2016-06-29|1265.36
#2016-06-30|1278.16
#2016-07-01|1283.73
#2016-07-04| .
#2016-07-05|1285.78
#2016-07-06|1300.34
#2016-07-07|1299.78
#2016-07-08|1310.70
#2016-07-11|1311.58
#2016-07-12|1319.56
#2016-07-13|1318.39
#2016-07-14|1320.15
#2016-07-15|1316.38
#2016-07-18|1314.52
#2016-07-19|1317.62
#2016-07-20|1323.98
#2016-07-21|1324.83
#2016-07-22|1326.39
#2016-07-25|1327.27
#2016-07-26|1326.07
#2016-07-27|1332.91
#2016-07-28|1327.71
#2016-07-29|1336.34
#2016-08-01|1342.61
#2016-08-02|1335.23
#2016-08-03|1330.72
#2016-08-04|1329.96
#2016-08-05|1327.31
#2016-08-08|1313.30
#2016-08-09|1317.36
#2016-08-10|1309.91
#2016-08-11|1319.07
#2016-08-12|1315.69
#2016-08-15|1312.09
#2016-08-16|1298.90
#2016-08-17|1301.39
#2016-08-18|1301.08
#2016-08-19|1299.85
#2016-08-22|1299.20
#2016-08-23|1298.78
#2016-08-24|1279.84
#2016-08-25|1275.04
#2016-08-26|1279.76
#2016-08-29|1284.27
#2016-08-30|1275.43
#2016-08-31|1273.43
#2016-09-01|1270.94
#2016-09-02|1268.81
#2016-09-05| .
#2016-09-06|1277.25
#2016-09-07|1274.94
#2016-09-08|1275.73
#2016-09-09|1257.88
#2016-09-12|1273.11
#2016-09-13|1256.05
#2016-09-14|1254.93
#2016-09-15|1266.33
#2016-09-16|1264.98
#2016-09-19|1256.98
#2016-09-20|1259.84
#2016-09-21|1272.00
#2016-09-22|1280.21
#2016-09-23|1278.95
#2016-09-26|1260.23
#2016-09-27|1271.62
#2016-09-28|1271.97
#2016-09-29|1245.21
#2016-09-30|1254.96
#2016-10-03|1260.30
#2016-10-04|1261.54
#2016-10-05|1267.34
#2016-10-06|1262.86
#2016-10-07|1265.10
#2016-10-10|1267.23
#2016-10-11|1240.91
#2016-10-12|1234.82
#2016-10-13|1237.09
#2016-10-14|1226.10
#2016-10-17|1222.31
#2016-10-18|1224.35
#2016-10-19|1218.61
#2016-10-20|1224.22
#2016-10-21|1213.22
#2016-10-24|1208.56
#2016-10-25|1214.57
#2016-10-26|1208.55
#2016-10-27|1218.56
#2016-10-28|1191.23
#2016-10-31|1183.43
#2016-11-01|1179.38
#2016-11-02|1169.21
#2016-11-03|1152.71
#2016-11-04|1162.31
#2016-11-07|1186.56
#2016-11-08|1187.11
#2016-11-09|1247.55
#2016-11-10|1262.84
#2016-11-11|1243.57
#2016-11-14|1231.29
#2016-11-15|1228.75
#2016-11-16|1219.40
#2016-11-17|1223.58
#2016-11-18|1210.15
#2016-11-21|1210.76
#2016-11-22|1193.16
#2016-11-23|1193.43
#2016-11-24| .
#2016-11-25|1201.38
#2016-11-28|1190.09
#2016-11-29|1195.15
#2016-11-30|1188.56
#2016-12-01|1174.30
#2016-12-02|1181.02
#2016-12-05|1180.60
#2016-12-06|1183.90
#2016-12-07|1172.30
#2016-12-08|1171.92
#2016-12-09|1191.38
#2016-12-12|1205.22
#2016-12-13|1215.21
#2016-12-14|1211.67
#2016-12-15|1221.34
#2016-12-16|1223.48
#2016-12-19|1221.83
#2016-12-20|1218.11
#2016-12-21|1210.26
#2016-12-22|1210.95
#2016-12-23|1219.86
#2016-12-26| .
#2016-12-27|1221.18
#2016-12-28|1213.32
#2016-12-29|1217.88
#2016-12-30|1217.58
#2017-01-02| .
#2017-01-03|1234.00
#2017-01-04|1238.58
#2017-01-05|1249.48
#2017-01-06|1247.68
#2017-01-09|1251.50
#2017-01-10|1248.43
#2017-01-11|1229.79
#2017-01-12|1230.66
#2017-01-13|1231.71
#2017-01-16| .
#2017-01-17|1224.94
#2017-01-18|1224.86
#2017-01-19|1214.99
#2017-01-20|1210.21
#2017-01-23|1204.86
#2017-01-24|1189.79
#2017-01-25|1196.47
#2017-01-26|1188.00
#2017-01-27|1197.27
#2017-01-30|1195.20
#2017-01-31|1210.31
#2017-02-01|1218.09
#2017-02-02|1229.05
#2017-02-03|1232.80
#2017-02-06|1237.22
#2017-02-07|1234.70
#2017-02-08|1238.94
#2017-02-09|1244.32
#2017-02-10|1247.10
#2017-02-13|1254.56
#2017-02-14|1266.83
#2017-02-15|1280.44
#2017-02-16|1279.40
#2017-02-17|1284.30
#2017-02-20| .
#2017-02-21|1288.30
#2017-02-22|1287.18
#2017-02-23|1302.50
#2017-02-24|1311.25
#2017-02-27|1310.69
#2017-02-28|1305.07
#2017-03-01|1319.79
#2017-03-02|1318.77
#2017-03-03|1321.42
#2017-03-06|1316.64
#2017-03-07|1308.98
#2017-03-08|1311.98
#2017-03-09|1322.59
#2017-03-10|1326.19
#2017-03-13|1320.70
#2017-03-14|1319.97
#2017-03-15|1336.68
#2017-03-16|1328.74
#2017-03-17|1321.76
#2017-03-20|1323.05
#2017-03-21|1314.75
#2017-03-22|1314.54
#2017-03-23|1311.04
#2017-03-24|1307.98
#2017-03-27|1312.85
#2017-03-28|1313.78
#2017-03-29|1311.91
#2017-03-30|1307.66
#2017-03-31|1302.65
#2017-04-03|1302.25
#2017-04-04|1304.51
#2017-04-05|1300.29
#2017-04-06|1300.83
#2017-04-07|1302.06
#2017-04-10|1297.43
#2017-04-11|1295.07
#2017-04-12|1299.53
#2017-04-13|1293.97
#2017-04-14| .
#2017-04-17|1295.23
#2017-04-18|1277.80
#2017-04-19|1277.14
#2017-04-20|1283.11
#2017-04-21|1278.56
#2017-04-24|1288.58
#2017-04-25|1289.67
#2017-04-26|1293.07
#2017-04-27|1300.85
#2017-04-28|1300.92
#2017-05-01|1301.41
#2017-05-02|1302.70
#2017-05-03|1299.40
#2017-05-04|1307.84
#2017-05-05|1307.99
#2017-05-08|1301.53
#2017-05-09|1299.41
#2017-05-10|1295.64
#2017-05-11|1296.54
#2017-05-12|1296.14
#2017-05-15|1307.21
#2017-05-16|1303.14
#2017-05-17|1287.94
#2017-05-18|1289.49
#2017-05-19|1291.38
#2017-05-22|1291.72
#2017-05-23|1297.47
#2017-05-24|1298.58
#2017-05-25|1304.83
#2017-05-26|1301.73
#2017-05-29| .
#2017-05-30|1301.56
#2017-05-31|1312.54
#2017-06-01|1320.97
#2017-06-02|1326.64
#2017-06-05|1319.57
#2017-06-06|1316.43
#2017-06-07|1318.66
#2017-06-08|1316.16
#2017-06-09|1335.74
#2017-06-12|1334.52
#2017-06-13|1332.34
#2017-06-14|1339.49
#2017-06-15|1341.79
#2017-06-16|1347.26
#2017-06-19|1355.26
#2017-06-20|1361.61
#2017-06-21|1371.91
#2017-06-22|1388.47
#2017-06-23|1387.27
#2017-06-26|1387.05
#2017-06-27|1374.20
#2017-06-28|1370.96
#2017-06-29|1362.05
#2017-06-30|1358.78
#2017-07-03|1364.77
#2017-07-04| .
#2017-07-05|1366.50
#2017-07-06|1348.68
#2017-07-07|1353.15
#2017-07-10|1348.87
#2017-07-11|1343.90
#2017-07-12|1353.12
#2017-07-13|1353.14
#2017-07-14|1361.18
#2017-07-17|1355.41
#2017-07-18|1359.93
#2017-07-19|1368.07
#2017-07-20|1380.72
#2017-07-21|1377.82
#2017-07-24|1369.51
#2017-07-25|1359.46
#2017-07-26|1353.75
#2017-07-27|1353.98
#2017-07-28|1358.06
#2017-07-31|1360.70
#2017-08-01|1357.99
#2017-08-02|1352.00
#2017-08-03|1358.78
#2017-08-04|1355.77
#2017-08-07|1351.60
#2017-08-08|1346.69
#2017-08-09|1352.54
#2017-08-10|1344.20
#2017-08-11|1344.35
#2017-08-14|1349.63
#2017-08-15|1348.86
#2017-08-16|1351.68
#2017-08-17|1334.99
#2017-08-18|1328.35
#2017-08-21|1334.62
#2017-08-22|1349.15
#2017-08-23|1341.95
#2017-08-24|1346.15
#2017-08-25|1346.16
#2017-08-28|1352.65
#2017-08-29|1354.43
#2017-08-30|1353.89
#2017-08-31|1373.22
#2017-09-01|1367.02
#2017-09-04| .
#2017-09-05|1359.64
#2017-09-06|1368.76
#2017-09-07|1391.32
#2017-09-08|1398.00
#2017-09-11|1412.89
#2017-09-12|1420.62
#2017-09-13|1415.83
#2017-09-14|1428.36
#2017-09-15|1421.02
#2017-09-18|1422.65
#2017-09-19|1417.94
#2017-09-20|1417.06
#2017-09-21|1409.23
#2017-09-22|1410.28
#2017-09-25|1408.71
#2017-09-26|1401.61
#2017-09-27|1396.85
#2017-09-28|1403.56
#2017-09-29|1407.06
#2017-10-02|1423.39
#2017-10-03|1424.16
#2017-10-04|1431.39
#2017-10-05|1434.09
#2017-10-06|1435.26
#2017-10-09|1432.86
#2017-10-10|1441.20
#2017-10-11|1447.21
#2017-10-12|1447.02
#2017-10-13|1443.99
#2017-10-16|1435.07
#2017-10-17|1453.93
#2017-10-18|1453.61
#2017-10-19|1465.93
#2017-10-20|1468.92
#2017-10-23|1465.73
#2017-10-24|1448.68
#2017-10-25|1447.24
#2017-10-26|1429.93
#2017-10-27|1419.13
#2017-10-30|1396.57
#2017-10-31|1393.23
#2017-11-01|1405.64
#2017-11-02|1402.39
#2017-11-03|1411.21
#2017-11-06|1407.78
#2017-11-07|1407.41
#2017-11-08|1421.60
#2017-11-09|1418.07
#2017-11-10|1408.46
#2017-11-13|1409.22
#2017-11-14|1407.17
#2017-11-15|1403.10
#2017-11-16|1411.29
#2017-11-17|1404.84
#2017-11-20|1398.07
#2017-11-21|1406.36
#2017-11-22|1403.42
#2017-11-23| .
#2017-11-24|1407.64
#2017-11-27|1411.50
#2017-11-28|1422.78
#2017-11-29|1427.62
#2017-11-30|1429.30
#2017-12-01|1432.11
#2017-12-04|1420.75
#2017-12-05|1417.14
#2017-12-06|1412.93
#2017-12-07|1412.14
#2017-12-08|1424.67
#2017-12-11|1436.67
#2017-12-12|1447.21
#2017-12-13|1449.24
#2017-12-14|1436.54
#2017-12-15|1449.59
#2017-12-18|1450.06
#2017-12-19|1447.55
#2017-12-20|1438.70
#2017-12-21|1440.57
#2017-12-22|1434.22
#2017-12-25| .
#2017-12-26|1434.89
#2017-12-27|1439.92
#2017-12-28|1440.08
#2017-12-29|1431.15
#2018-01-01| .
#2018-01-02|1440.60
#2018-01-03|1449.57
#2018-01-04|1454.64
#2018-01-05|1463.37
#2018-01-08|1456.58
#2018-01-09|1467.49
#2018-01-10|1467.22
#2018-01-11|1476.40
#2018-01-12|1485.29
#2018-01-15| .
#2018-01-16|1495.34
#2018-01-17|1508.05
#2018-01-18|1503.26
#2018-01-19|1507.94
#2018-01-22|1519.16
#2018-01-23|1497.87
#2018-01-24|1502.77
#2018-01-25|1520.45
#2018-01-26|1565.01
#2018-01-29|1557.32
#2018-01-30|1525.07
#2018-01-31|1486.54
#2018-02-01|1502.10
#2018-02-02|1483.97
#2018-02-05|1412.92
#2018-02-06|1423.10
#2018-02-07|1427.04
#2018-02-08|1379.41
#2018-02-09|1401.14
#2018-02-12|1411.88
#2018-02-13|1411.52
#2018-02-14|1424.21
#2018-02-15|1450.75
#2018-02-16|1470.24
#2018-02-19| .
#2018-02-20|1448.28
#2018-02-21|1440.06
#2018-02-22|1437.44
#2018-02-23|1459.24
#2018-02-26|1480.63
#2018-02-27|1461.14
#2018-02-28|1439.06
#2018-03-01|1414.92
#2018-03-02|1428.34
#2018-03-05|1439.21
#2018-03-06|1430.40
#2018-03-07|1436.74
#2018-03-08|1458.80
#2018-03-09|1479.45
#2018-03-12|1473.64
#2018-03-13|1481.14
#2018-03-14|1470.07
#2018-03-15|1467.27
#2018-03-16|1474.59
#2018-03-19|1448.39
#2018-03-20|1452.50
#2018-03-21|1451.16
#2018-03-22|1400.28
#2018-03-23|1371.86
#2018-03-26|1391.24
#2018-03-27|1378.87
#2018-03-28|1391.07
#2018-03-29|1398.97
#2018-03-30| .
#2018-04-02|1362.94
#2018-04-03|1386.74
#2018-04-04|1404.44
#2018-04-05|1401.39
#2018-04-06|1369.93
#2018-04-09|1388.07
#2018-04-10|1407.94
#2018-04-11|1399.64
#2018-04-12|1406.60
#2018-04-13|1406.20
#2018-04-16|1411.63
#2018-04-17|1409.40
#2018-04-18|1401.10
#2018-04-19|1394.68
#2018-04-20|1388.78
#2018-04-23|1395.88
#2018-04-24|1390.15
#2018-04-25|1389.91
#2018-04-26|1408.23
#2018-04-27|1413.53
#2018-04-30|1391.22
#2018-05-01|1387.70
#2018-05-02|1363.78
#2018-05-03|1359.49
#2018-05-04|1367.06
#2018-05-07|1365.17
#2018-05-08|1356.08
#2018-05-09|1371.33
#2018-05-10|1388.47
#2018-05-11|1410.82
#2018-05-14|1414.47
#2018-05-15|1402.06
#2018-05-16|1406.46
#2018-05-17|1404.86
#2018-05-18|1408.58
#2018-05-21|1405.13
#2018-05-22|1400.73
#2018-05-23|1407.10
#2018-05-24|1399.68
#2018-05-25|1394.12
#2018-05-28| .
#2018-05-29|1378.31
#2018-05-30|1401.21
#2018-05-31|1387.33
#2018-06-01|1401.45
#2018-06-04|1407.64
#2018-06-05|1405.96
#2018-06-06|1418.25
#2018-06-07|1421.48
#2018-06-08|1433.14
#2018-06-11|1424.76
#2018-06-12|1423.62
#2018-06-13|1421.61
#2018-06-14|1422.70
#2018-06-15|1430.03
#2018-06-18|1415.75
#2018-06-19|1419.25
#2018-06-20|1421.72
#2018-06-21|1410.64
#2018-06-22|1415.61
#2018-06-25|1406.71
#2018-06-26|1402.69
#2018-06-27|1391.66
#2018-06-28|1401.13
#2018-06-29|1399.09
#2018-07-02|1401.34
#2018-07-03|1407.96
#2018-07-04| .
#2018-07-05|1426.64
#2018-07-06|1441.45
#2018-07-09|1445.01
#2018-07-10|1453.87
#2018-07-11|1438.14
#2018-07-12|1454.36
#2018-07-13|1453.29
#2018-07-16|1441.55
#2018-07-17|1459.22
#2018-07-18|1459.19
#2018-07-19|1439.09
#2018-07-20|1434.85
#2018-07-23|1436.03
#2018-07-24|1464.43
#2018-07-25|1478.12
#2018-07-26|1481.53
#2018-07-27|1479.07
#2018-07-30|1494.29
#2018-07-31|1511.38
#2018-08-01|1515.12
#2018-08-02|1511.95
#2018-08-03|1528.03
#2018-08-06|1534.94
#2018-08-07|1527.75
#2018-08-08|1532.95
#2018-08-09|1526.11
#2018-08-10|1523.28
#2018-08-13|1523.68
#2018-08-14|1521.24
#2018-08-15|1532.43
#2018-08-16|1550.71
#2018-08-17|1565.85
#2018-08-20|1578.08
#2018-08-21|1568.82
#2018-08-22|1565.65
#2018-08-23|1564.98
#2018-08-24|1571.07
#2018-08-27|1566.61
#2018-08-28|1562.88
#2018-08-29|1569.35
#2018-08-30|1567.12
#2018-08-31|1565.49
#2018-09-03| .
#2018-09-04|1555.74
#2018-09-05|1569.07
#2018-09-06|1569.74
#2018-09-07|1577.52
#2018-09-10|1573.23
#2018-09-11|1574.14
#2018-09-12|1581.59
#2018-09-13|1598.85
#2018-09-14|1592.89
#2018-09-17|1592.65
#2018-09-18|1598.05
#2018-09-19|1591.01
#2018-09-20|1609.42
#2018-09-21|1615.66
#2018-09-24|1609.30
#2018-09-25|1604.87
#2018-09-26|1604.84
#2018-09-27|1609.59
#2018-09-28|1613.43
#2018-10-01|1623.93
#2018-10-02|1627.47
#2018-10-03|1626.57
#2018-10-04|1624.11
#2018-10-05|1626.30
#2018-10-08|1632.13
#2018-10-09|1636.01
#2018-10-10|1601.93
#2018-10-11|1550.86
#2018-10-12|1569.29
#2018-10-15|1561.41
#2018-10-16|1593.40
#2018-10-17|1613.57
#2018-10-18|1595.41
#2018-10-19|1588.66
#2018-10-22|1576.68
#2018-10-23|1570.14
#2018-10-24|1526.57
#2018-10-25|1543.81
#2018-10-26|1530.89
#2018-10-29|1539.93
#2018-10-30|1550.60
#2018-10-31|1548.46
#2018-11-01|1568.58
#2018-11-02|1553.78
#2018-11-05|1576.09
#2018-11-06|1574.36
#2018-11-07|1612.73
#2018-11-08|1613.92
#2018-11-09|1618.57
#2018-11-12|1613.09
#2018-11-13|1598.88
#2018-11-14|1584.90
#2018-11-15|1600.27
#2018-11-16|1617.80
#2018-11-19|1620.67
#2018-11-20|1598.94
#2018-11-21|1576.14
#2018-11-22| .
#2018-11-23|1575.71
#2018-11-26|1580.53
#2018-11-27|1596.23
#2018-11-28|1628.20
#2018-11-29|1636.47
#2018-11-30|1662.80
#2018-12-03|1658.62
#2018-12-04|1629.64
#2018-12-05| .
#2018-12-06|1629.45
#2018-12-07|1600.76
#2018-12-10|1608.18
#2018-12-11|1610.42
#2018-12-12|1621.84
#2018-12-13|1627.21
#2018-12-14|1556.03
#2018-12-17|1524.89
#2018-12-18|1517.84
#2018-12-19|1496.82
#2018-12-20|1497.05
#2018-12-21|1485.17
#2018-12-24|1443.96
#2018-12-25| .
#2018-12-26|1503.20
#2018-12-27|1519.58
#2018-12-28|1525.19
#2018-12-31|1547.19
#2019-01-01| .
#2019-01-02|1528.47
#2019-01-03|1479.78
#2019-01-04|1520.57
#2019-01-07|1527.60
#2019-01-08|1540.61
#2019-01-09|1530.88
#2019-01-10|1524.21
#2019-01-11|1532.22
#2019-01-14|1511.26
#2019-01-15|1533.26
#2019-01-16|1522.27
#2019-01-17|1540.56
#2019-01-18|1552.36
#2019-01-21| .
#2019-01-22|1541.37
#2019-01-23|1538.36
#2019-01-24|1509.24
#2019-01-25|1504.64
#2019-01-28|1486.91
#2019-01-29|1497.83
#2019-01-30|1517.53
#2019-01-31|1541.59
#2019-02-01|1556.13
#2019-02-04|1546.60
#2019-02-05|1548.01
#2019-02-06|1550.52
#2019-02-07|1533.17
#2019-02-08|1544.97
#2019-02-11|1537.43
#2019-02-12|1557.83
#2019-02-13|1562.67
#2019-02-14|1566.67
#2019-02-15|1586.56
#2019-02-18| .
#2019-02-19|1581.64
#2019-02-20|1582.18
#2019-02-21|1572.67
#2019-02-22|1592.75
#2019-02-25|1594.07
#2019-02-26|1593.57
#2019-02-27|1591.57
#2019-02-28|1602.60
#2019-03-01|1620.92
#2019-03-04|1615.08
#2019-03-05|1616.43
#2019-03-06|1598.95
#2019-03-07|1588.93
#2019-03-08|1582.23
#2019-03-11|1592.34
#2019-03-12|1598.91
#2019-03-13|1607.83
#2019-03-14|1597.52
#2019-03-15|1606.93
#2019-03-18|1603.54
#2019-03-19|1618.06
#2019-03-20|1613.44
#2019-03-21|1622.45
#2019-03-22|1601.77
#2019-03-25|1600.18
#2019-03-26|1619.39
#2019-03-27|1609.15
#2019-03-28|1614.54
#2019-03-29|1623.80
#2019-04-01|1623.21
#2019-04-02|1620.97
#2019-04-03|1615.92
#2019-04-04|1604.76
#2019-04-05|1610.53
#2019-04-08|1611.70
#2019-04-09|1602.02
#2019-04-10|1601.84
#2019-04-11|1589.10
#2019-04-12|1582.58
#2019-04-15|1586.04
#2019-04-16|1570.81
#2019-04-17|1535.98
#2019-04-18|1528.58
#2019-04-19| .
#2019-04-22|1529.82
#2019-04-23|1551.07
#2019-04-24|1548.11
#2019-04-25|1562.54
#2019-04-26|1574.97
#2019-04-29|1571.76
#2019-04-30|1586.34
#2019-05-01|1587.58
#2019-05-02|1590.85
#2019-05-03|1600.46
#2019-05-06|1602.33
#2019-05-07|1567.72
#2019-05-08|1570.67
#2019-05-09|1568.03
#2019-05-10|1567.49
#2019-05-13|1545.44
#2019-05-14|1550.53
#2019-05-15|1558.32
#2019-05-16|1575.94
#2019-05-17|1571.03
#2019-05-20|1570.50
#2019-05-21|1577.64
#2019-05-22|1590.47
#2019-05-23|1587.30
#2019-05-24|1585.74
#2019-05-27| .
#2019-05-28|1565.20
#2019-05-29|1539.46
#2019-05-30|1544.12
#2019-05-31|1532.64
#2019-06-03|1541.64
#2019-06-04|1566.14
#2019-06-05|1572.85
#2019-06-06|1582.05
#2019-06-07|1598.06
#2019-06-10|1594.26
#2019-06-11|1595.51
#2019-06-12|1613.08
#2019-06-13|1600.88
#2019-06-14|1598.56
#2019-06-17|1602.32
#2019-06-18|1615.91
#2019-06-19|1628.76
#2019-06-20|1635.99
#2019-06-21|1637.95
#2019-06-24|1635.64
#2019-06-25|1630.90
#2019-06-26|1608.91
#2019-06-27|1616.15
#2019-06-28|1618.03
#2019-07-01|1630.09
#2019-07-02|1643.05
#2019-07-03|1659.20
#2019-07-04| .
#2019-07-05|1639.02
#2019-07-08|1624.85
#2019-07-09|1632.28
#2019-07-10|1638.89
#2019-07-11|1609.69
#2019-07-12|1577.89
#2019-07-15|1585.00
#2019-07-16|1576.88
#2019-07-17|1575.37
#2019-07-18|1586.57
#2019-07-19|1572.22
#2019-07-22|1567.12
#2019-07-23|1574.29
#2019-07-24|1574.98
#2019-07-25|1576.48
#2019-07-26|1579.99
#2019-07-29|1582.70
#2019-07-30|1564.29
#2019-07-31|1553.21
#2019-08-01|1553.51
#2019-08-02|1558.26
#2019-08-05|1530.49
#2019-08-06|1545.40
#2019-08-07|1541.31
#2019-08-08|1560.37
#2019-08-09|1563.24
#2019-08-12|1546.05
#2019-08-13|1561.86
#2019-08-14|1518.13
#2019-08-15|1519.90
#2019-08-16|1537.89
#2019-08-19|1557.39
#2019-08-20|1543.16
#2019-08-21|1556.47
#2019-08-22|1554.66
#2019-08-23|1517.72
#2019-08-26|1537.22
#2019-08-27|1535.21
#2019-08-28|1543.77
#2019-08-29|1548.18
#2019-08-30|1549.76
#2019-09-02| .
#2019-09-03|1552.35
#2019-09-04|1552.08
#2019-09-05|1562.25
#2019-09-06|1564.96
#2019-09-09|1544.74
#2019-09-10|1552.05
#2019-09-11|1568.90
#2019-09-12|1571.37
#2019-09-13|1564.78
#2019-09-16|1556.05
#2019-09-17|1560.32
#2019-09-18|1564.63
#2019-09-19|1569.48
#2019-09-20|1584.98
#2019-09-23|1577.10
#2019-09-24|1568.03
#2019-09-25|1560.68
#2019-09-26|1558.59
#2019-09-27|1556.79
#2019-09-30|1567.63
#2019-10-01|1554.25
#2019-10-02|1533.19
#2019-10-03|1548.89
#2019-10-04|1575.19
#2019-10-07|1567.37
#2019-10-08|1547.23
#2019-10-09|1546.96
#2019-10-10|1549.12
#2019-10-11|1564.77
#2019-10-14|1563.44
#2019-10-15|1583.43
#2019-10-16|1585.20
#2019-10-17|1592.74
#2019-10-18|1572.28
#2019-10-21|1570.50
#2019-10-22|1565.30
#2019-10-23|1573.87
#2019-10-24|1561.75
#2019-10-25|1571.41
#2019-10-28|1586.93
#2019-10-29|1603.99
#2019-10-30|1627.47
#2019-10-31|1626.14
#2019-11-01|1618.51
#2019-11-04|1611.00
#2019-11-05|1597.12
#2019-11-06|1605.68
#2019-11-07|1603.78
#2019-11-08|1619.14
#2019-11-11|1613.39
#2019-11-12|1617.76
#2019-11-13|1617.57
#2019-11-14|1614.63
#2019-11-15|1643.36
#2019-11-18|1636.32
#2019-11-19|1641.32
#2019-11-20|1638.01
#2019-11-21|1644.66
#2019-11-22|1654.14
#2019-11-25|1664.13
#2019-11-26|1669.31
#2019-11-27|1678.05
#2019-11-28|1678.05
#2019-11-29|1672.38
#2019-12-02|1665.80
#2019-12-03|1663.75
#2019-12-04|1682.72
#2019-12-05|1680.70
#2019-12-06|1689.11
#2019-12-09|1687.50
#2019-12-10|1692.45
#2019-12-11|1696.08
#2019-12-12|1712.85
#2019-12-13|1709.85
#2019-12-16|1722.24
#2019-12-17|1731.41
#2019-12-18|1732.78
#2019-12-19|1744.26
#2019-12-20|1758.90
#2019-12-23|1762.16
#2019-12-24|1759.10
#2019-12-25| .
#2019-12-26|1760.02
#2019-12-27|1759.84
#2019-12-30|1749.44
#2019-12-31|1754.70
#2020-01-01| .
#2020-01-02|1760.92
#2020-01-03|1745.26
#2020-01-06|1748.41
#2020-01-07|1743.83
#2020-01-08|1746.75
#2020-01-09|1757.53
#2020-01-10|1759.33
#2020-01-13|1762.78
#2020-01-14|1779.22
#2020-01-15|1798.24
#2020-01-16|1804.06
#2020-01-17|1803.00
#2020-01-20| .
#2020-01-21|1804.68
#2020-01-22|1803.56
#2020-01-23|1795.00
#2020-01-24|1766.72
#2020-01-27|1767.05
#2020-01-28|1762.12
#2020-01-29|1762.56
#2020-01-30|1756.73
#2020-01-31|1735.38
#2020-02-03|1752.95
#2020-02-04|1774.46
#2020-02-05|1791.85
#2020-02-06|1796.46
#2020-02-07|1790.30
#2020-02-10|1798.85
#2020-02-11|1803.70
#2020-02-12|1793.33
#2020-02-13|1773.29
#2020-02-14|1772.31
#2020-02-17| .
#2020-02-18|1762.77
#2020-02-19|1761.56
#2020-02-20|1757.35
#2020-02-21|1760.58
#2020-02-24|1718.34
#2020-02-25|1681.62
#2020-02-26|1679.37
#2020-02-27|1630.03
#2020-02-28|1595.87
#2020-03-02|1668.40
#2020-03-03|1625.54
#2020-03-04|1714.05
#2020-03-05|1686.61
#2020-03-06|1682.02
#2020-03-09|1609.10
#2020-03-10|1662.73
#2020-03-11|1587.65
#2020-03-12|1486.25
#2020-03-13|1594.16
#2020-03-16|1463.28
#2020-03-17|1557.26
#2020-03-18|1524.93
#2020-03-19|1459.44
#2020-03-20|1397.12
#2020-03-23|1318.43
#2020-03-24|1399.68
#2020-03-25|1403.38
#2020-03-26|1504.32
#2020-03-27|1473.49
#2020-03-30|1561.00
#2020-03-31|1558.95
#2020-04-01|1516.28
#2020-04-02|1566.09
#2020-04-03|1566.36
#2020-04-06|1631.19
#2020-04-07|1607.54
#2020-04-08|1664.01
#2020-04-09|1672.96
#2020-04-10|1672.96
#2020-04-13|1654.99
#2020-04-14|1716.92
#2020-04-15|1715.04
#2020-04-16|1740.69
#2020-04-17|1768.36
#2020-04-20|1766.18
#2020-04-21|1716.68
#2020-04-22|1746.99
#2020-04-23|1761.35
#2020-04-24|1776.51
#2020-04-27|1794.22
#2020-04-28|1755.18
#2020-04-29|1755.41
#2020-04-30|1747.17
#2020-05-01|1723.08
#2020-05-04|1718.09
#2020-05-05|1754.41
#2020-05-06|1740.15
#2020-05-07|1723.34
#2020-05-08|1732.43
#2020-05-11|1767.46
#2020-05-12|1751.60
#2020-05-13|1743.39
#2020-05-14|1761.65
#2020-05-15|1770.25
#2020-05-18|1776.61
#2020-05-19|1755.46
#2020-05-20|1746.92
#2020-05-21|1739.45
#2020-05-22|1733.99
#2020-05-25|1733.99
#2020-05-26|1726.49
#2020-05-27|1731.47
#2020-05-28|1756.28
#2020-05-29|1780.47
#2020-06-01|1747.18
#2020-06-02|1764.00
#2020-06-03|1764.65
#2020-06-04|1751.73
#2020-06-05|1760.55
#2020-06-08|1773.55
#2020-06-09|1760.41
#2020-06-10|1766.12
#2020-06-11|1671.37
#2020-06-12|1679.14
#2020-06-15|1664.30
#2020-06-16|1719.64
#2020-06-17|1714.69
#2020-06-18|1709.02
#2020-06-19|1719.26
#2020-06-22|1716.83
#2020-06-23|1717.72
#2020-06-24|1681.18
#2020-06-25|1700.43
#2020-06-26|1680.49
#2020-06-29|1692.96
#2020-06-30|1717.68
#2020-07-01|1728.45
#2020-07-02|1739.13
#2020-07-03| .
#2020-07-06|1757.30
#2020-07-07|1749.63
#2020-07-08|1748.33
#2020-07-09|1732.34
#2020-07-10|1726.46
#2020-07-13|1748.67
#2020-07-14|1772.13
#2020-07-15|1795.37
#2020-07-16|1795.61
#2020-07-17|1814.43
#2020-07-20|1812.36
#2020-07-21|1806.01
#2020-07-22|1823.98
#2020-07-23|1817.01
#2020-07-24|1791.45
#2020-07-27|1798.28
#2020-07-28|1812.69
#2020-07-29|1819.00
#2020-07-30|1805.46
#2020-07-31|1797.08
#2020-08-03|1817.68
#2020-08-04|1814.05
#2020-08-05|1826.34
#2020-08-06|1820.38
#2020-08-07|1822.80
#2020-08-10|1818.91
#2020-08-11|1809.42
#2020-08-12|1840.55
#2020-08-13|1832.54
#2020-08-14|1830.28
#2020-08-17|1846.04
#2020-08-18|1848.66
#2020-08-19|1848.71
#2020-08-20|1852.18
#2020-08-21|1855.32
#2020-08-24|1853.78
#2020-08-25|1855.18
#2020-08-26|1854.36
#2020-08-27|1872.43
#2020-08-28|1871.62
#2020-08-31|1871.94
#2020-09-01|1839.97
#2020-09-02|1872.11
#2020-09-03|1826.94
#2020-09-04|1820.24
#2020-09-07| .
#2020-09-08|1793.59
#2020-09-09|1824.47
#2020-09-10|1790.97
#2020-09-11|1804.22
#2020-09-14|1822.29
#2020-09-15|1828.32
#2020-09-16|1825.67
#2020-09-17|1824.55
#2020-09-18|1833.26
#2020-09-21|1798.08
#2020-09-22|1794.99
#2020-09-23|1783.56
#2020-09-24|1771.99
#2020-09-25|1790.18
#2020-09-28|1800.30
#2020-09-29|1795.48
#2020-09-30|1821.13
#2020-10-01|1806.56
#2020-10-02|1788.59
#2020-10-05|1812.92
#2020-10-06|1780.03
#2020-10-07|1806.54
#2020-10-08|1827.79
#2020-10-09|1841.66
#2020-10-12|1849.51
#2020-10-13|1826.84
#2020-10-14|1818.18
#2020-10-15|1790.55
#2020-10-16|1811.18
#2020-10-19|1780.87
#2020-10-20|1777.75
#2020-10-21|1761.05
#2020-10-22|1783.98
#2020-10-23|1787.79
#2020-10-26|1774.80
#2020-10-27|1755.03
#2020-10-28|1707.89
#2020-10-29|1703.07
#2020-10-30|1708.17
#2020-11-02|1738.67
#2020-11-03|1748.09
#2020-11-04|1821.02
#2020-11-05|1813.09
#2020-11-06|1814.57
#2020-11-09|1835.46
#2020-11-10|1855.71
#2020-11-11|1852.07
#2020-11-12|1837.74
#2020-11-13|1862.69
#2020-11-16|1857.24
#2020-11-17|1859.19
#2020-11-18|1832.99
#2020-11-19|1839.80
#2020-11-20|1842.84
#2020-11-23|1834.33
#2020-11-24|1837.42
#2020-11-25|1832.21
#2020-11-26|1832.21
#2020-11-27|1847.75
#2020-11-30|1854.33
#2020-12-01|1872.05
#2020-12-02|1881.68
#2020-12-03|1874.44
#2020-12-04|1894.78
#2020-12-07|1887.14
#2020-12-08|1910.78
#2020-12-09|1916.82
#2020-12-10|1912.05
#2020-12-11|1910.88
#2020-12-14|1876.41
#2020-12-15|1895.66
#2020-12-16|1892.38
#2020-12-17|1910.60
#2020-12-18|1911.07
#2020-12-21|1891.93
#2020-12-22|1882.74
#2020-12-23|1882.74
#2020-12-24|1887.75
#2020-12-25|1887.75
#2020-12-28|1887.25
#2020-12-29|1898.03
#2020-12-30|1903.59
#2020-12-31|1923.74
#2021-01-01|1923.74
#2021-01-04|1908.96
#2021-01-05|1923.52
#2021-01-06|1931.04
#2021-01-07|1949.89
#2021-01-08|1951.69
#2021-01-11|1983.60
#2021-01-12|1960.32
#2021-01-13|1967.71
#2021-01-14|1976.76
#2021-01-15|1985.69
#2021-01-18|1985.69
#2021-01-19|2013.39
#2021-01-20|2014.48
#2021-01-21|2000.74
#2021-01-22|2008.84
#2021-01-25|2031.57
#2021-01-26|2033.23
#2021-01-27|1977.30
#2021-01-28|2003.69
#2021-01-29|1981.03
#2021-02-01|1977.83
#2021-02-02|1964.16
#2021-02-03|1959.16
#2021-02-04|1969.79
#2021-02-05|1987.94
#2021-02-08|1986.55
#2021-02-09|1983.78
#2021-02-10|1984.99
#2021-02-11|1984.93
#2021-02-12|1999.27
#2021-02-15|1999.27
#2021-02-16|1984.12
#2021-02-17|1999.21
#2021-02-18|1986.33
#2021-02-19|1961.56
#2021-02-22|1964.62
#2021-02-23|1952.79
#2021-02-24|1976.84
#2021-02-25|1965.90
#2021-02-26|1939.80
#2021-03-01|1955.34
#2021-03-02|1951.05
#2021-03-03|1928.96
#2021-03-04|1897.58
#2021-03-05|1928.64
#2021-03-08|1930.37
#2021-03-09|1937.72
#2021-03-10|1948.31
#2021-03-11|1949.23
#2021-03-12|1955.04
#2021-03-15|1961.18
#2021-03-16|1971.06
#2021-03-17|1957.04
#2021-03-18|1947.70
#2021-03-19|1951.96
#2021-03-22|1969.82
#2021-03-23|1947.04
#2021-03-24|1937.91
#2021-03-25|1944.49
#2021-03-26|1979.44
#2021-03-29|1992.43
#2021-03-30|1974.40
#2021-03-31|1978.93
#2021-04-01|1974.94
#2021-04-02|1974.94
#2021-04-05|1974.87
#2021-04-06|1962.24
#2021-04-07|1961.08
#2021-04-08|1959.09
#2021-04-09|1970.05
#2021-04-12|1972.80
#2021-04-13|1976.10
#2021-04-14|1975.25
#2021-04-15|1994.37
#2021-04-16|2018.04
#2021-04-19|2022.11
#2021-04-20|2031.79
#2021-04-21|2049.29
#2021-04-22|2030.48
#2021-04-23|2035.82
#2021-04-26|2028.78
#2021-04-27|2015.11
#2021-04-28|2013.17
#2021-04-29|2001.11
#2021-04-30|1997.08
#2021-05-03|2029.73
#2021-05-04|2030.90
#2021-05-05|2045.99
#2021-05-06|2042.21
#2021-05-07|2053.30
#2021-05-10|2060.47
#2021-05-11|2045.95
#2021-05-12|2042.31
#2021-05-13|2064.94
#2021-05-14|2069.83
#2021-05-17|2073.30
#2021-05-18|2070.90
#2021-05-19|2064.51
#2021-05-20|2087.93
#2021-05-21|2080.49
#2021-05-24|2079.68
#2021-05-25|2065.44
#2021-05-26|2055.70
#2021-05-27|2039.55
#2021-05-28|2047.00
#2021-05-31|2047.00
#2021-06-01|2003.92
#2021-06-02|2009.26
#2021-06-03|2024.39
#2021-06-04|2027.55
#2021-06-07|2041.02
#2021-06-08|2025.45
#2021-06-09|2061.19
#2021-06-10|2101.40
#2021-06-11|2074.95
#2021-06-14|2075.68
#2021-06-15|2070.50
#2021-06-16|2064.25
#2021-06-17|2072.92
#2021-06-18|2044.88
#2021-06-21|2065.97
#2021-06-22|2060.71
#2021-06-23|2044.39
#2021-06-24|2069.81
#2021-06-25|2075.69
#2021-06-28|2078.57
#2021-06-29|2081.82
#2021-06-30|2085.86
#2021-07-01|2104.17
#2021-07-02|2123.93
#2021-07-05|2123.93
#2021-07-06|2118.95
#2021-07-07|2131.11
#2021-07-08|2123.95
#2021-07-09|2131.28
#2021-07-12|2132.30
#2021-07-13|2129.66
#2021-07-14|2135.49
#2021-07-15|2123.99
#2021-07-16|2128.09
#2021-07-19|2115.33
#2021-07-20|2130.31
#2021-07-21|2138.23
#2021-07-22|2147.97
#2021-07-23|2173.04
#2021-07-26|2163.89
#2021-07-27|2172.98
#2021-07-28|2193.00
#2021-07-29|2186.29
#2021-07-30|2175.44
#2021-08-02|2181.56
#2021-08-03|2217.86
#2021-08-04|2210.09
#2021-08-05|2210.86
#2021-08-06|2204.80
#2021-08-09|2211.00
#2021-08-10|2225.64
#2021-08-11|2201.87
#2021-08-12|2224.20
#2021-08-13|2241.90
#2021-08-16|2268.60
#2021-08-17|2296.98
#2021-08-18|2261.14
#2021-08-19|2272.41
#2021-08-20|2282.90
#2021-08-23|2285.68
#2021-08-24|2261.80
#2021-08-25|2249.63
#2021-08-26|2240.83
#2021-08-27|2229.99
#2021-08-30|2243.89
#2021-08-31|2235.57
#2021-09-01|2219.17
#2021-09-02|2239.50
#2021-09-03|2238.34
#2021-09-06|2238.34
#2021-09-07|2210.14
#2021-09-08|2210.58
#2021-09-09|2163.12
#2021-09-10|2154.83
#2021-09-13|2139.00
#2021-09-14|2126.20
#2021-09-15|2135.84
#2021-09-16|2125.84
#2021-09-17|2115.95
#2021-09-20|2106.91
#2021-09-21|2111.01
#2021-09-22|2105.64
#2021-09-23|2123.80
#2021-09-24|2117.43
#2021-09-27|2101.22
#2021-09-28|2084.49
#2021-09-29|2114.94
#2021-09-30|2096.28
#2021-10-01|2114.01
#2021-10-04|2099.30
#2021-10-05|2105.37
#2021-10-06|2097.77
#2021-10-07|2120.05
#2021-10-08|2108.58
#2021-10-11|2098.78
#2021-10-12|2079.21
#2021-10-13|2084.32
#2021-10-14|2097.00
#2021-10-15|2104.39
#2021-10-18|2083.97
#2021-10-19|2119.46
#2021-10-20|2137.36
#2021-10-21|2136.20
#2021-10-22|2140.83
#2021-10-25|2145.41
#2021-10-26|2160.53
#2021-10-27|2136.98
#2021-10-28|2164.49
#2021-10-29|2187.58
#2021-11-01|2186.35
#2021-11-02|2219.45
#2021-11-03|2233.44
#2021-11-04|2235.14
#2021-11-05|2229.91
#2021-11-08|2222.54
#2021-11-09|2215.33
#2021-11-10|2237.99
#2021-11-11|2236.44
#2021-11-12|2240.53
#2021-11-15|2230.94
#2021-11-16|2227.23
#2021-11-17|2239.22
#2021-11-18|2239.36
#2021-11-19|2226.73
#2021-11-22|2217.33
#2021-11-23|2234.01
#2021-11-24|2225.74
#2021-11-25|2225.74
#2021-11-26|2219.91
#2021-11-29|2193.58
#2021-11-30|2168.24
#2021-12-01|2188.31
#2021-12-02|2179.11
#2021-12-03|2192.53
#2021-12-06|2196.58
#2021-12-07|2201.69
#2021-12-08|2213.37
#2021-12-09|2221.36
#2021-12-10|2223.55
#2021-12-13|2265.73
#2021-12-14|2279.06
#2021-12-15|2350.01
#2021-12-16|2387.05
#2021-12-17|2346.45
#2021-12-20|2355.12
#2021-12-21|2342.59
#2021-12-22|2363.14
#2021-12-23|2369.94
#2021-12-24|2369.94
#2021-12-27|2391.40
#2021-12-28|2383.07
#2021-12-29|2392.42
#2021-12-30|2398.71
#2021-12-31|2390.75
#2022-01-03|2370.41
#2022-01-04|2343.70
#2022-01-05|2344.20
#2022-01-06|2332.91
#2022-01-07|2350.76
#2022-01-10|2371.63
#2022-01-11|2375.76
#2022-01-12|2359.27
#2022-01-13|2330.12
#2022-01-14|2329.80
#2022-01-17|2329.80
#2022-01-18|2316.95
#2022-01-19|2300.10
#2022-01-20|2287.33
#2022-01-21|2267.89
#2022-01-24|2247.00
#2022-01-25|2264.48
#2022-01-26|2261.74
#2022-01-27|2282.51
#2022-01-28|2324.90
#2022-01-31|2320.54
#2022-02-01|2326.34
#2022-02-02|2342.59
#2022-02-03|2318.55
#2022-02-04|2308.67
#2022-02-07|2316.91
#2022-02-08|2315.08
#2022-02-09|2320.62
#2022-02-10|2287.19
#2022-02-11|2277.54
#2022-02-14|2260.04
#2022-02-15|2288.16
#2022-02-16|2288.17
#2022-02-17|2263.83
#2022-02-18|2247.55
#2022-02-21|2247.55
#2022-02-22|2234.50
#2022-02-23|2228.72
#2022-02-24|2207.00
#2022-02-25|2281.07
#2022-02-28|2260.18
#2022-03-01|2248.42
#2022-03-02|2285.65
#2022-03-03|2303.91
#2022-03-04|2321.25
#2022-03-07|2310.63
#2022-03-08|2279.86
#2022-03-09|2307.24
#2022-03-10|2311.53
#2022-03-11|2315.83
#2022-03-14|2345.49
#2022-03-15|2383.82
#2022-03-16|2388.99
#2022-03-17|2431.25
#2022-03-18|2435.04
#2022-03-21|2439.30
#2022-03-22|2428.23
#2022-03-23|2410.21
#2022-03-24|2430.98
#2022-03-25|2445.77
#2022-03-28|2456.08
#2022-03-29|2457.08
#2022-03-30|2466.74
#2022-03-31|2445.17
#2022-04-01|2466.86
#2022-04-04|2456.32
#2022-04-05|2466.82
#2022-04-06|2528.69
#2022-04-07|2573.30
#2022-04-08|2588.94
#2022-04-11|2545.41
#2022-04-12|2526.88
#2022-04-13|2520.47
#2022-04-14|2526.55
#2022-04-15|2526.55
#2022-04-18|2489.37
#2022-04-19|2489.85
#2022-04-20|2495.38
#2022-04-21|2484.88
#2022-04-22|2432.78
#2022-04-25|2465.50
#2022-04-26|2445.64
#2022-04-27|2447.83
#2022-04-28|2477.47
#2022-04-29|2421.75
#2022-05-02|2402.47
#2022-05-03|2412.77
#2022-05-04|2447.82
#2022-05-05|2415.57
#2022-05-06|2418.73
#2022-05-09|2391.12
#2022-05-10|2403.10
#2022-05-11|2397.23
#2022-05-12|2436.79
#2022-05-13|2433.41
#2022-05-16|2466.96
#2022-05-17|2488.26
#2022-05-18|2444.02
#2022-05-19|2431.49
#2022-05-20|2473.64
#2022-05-23|2489.08
#2022-05-24|2508.19
#2022-05-25|2513.74
#2022-05-26|2517.92
#2022-05-27|2538.79
#2022-05-30|2538.79
#2022-05-31|2503.02
#2022-06-01|2479.60
#2022-06-02|2471.24
#2022-06-03|2470.38
#2022-06-06|2467.08
#2022-06-07|2503.39
#2022-06-08|2491.76
#2022-06-09|2433.75
#2022-06-10|2394.86
#2022-06-13|2338.86
#2022-06-14|2325.02
#2022-06-15|2342.54
#2022-06-16|2325.15
#2022-06-17|2333.85
#2022-06-20|2333.85
#2022-06-21|2399.22
#2022-06-22|2439.94
#2022-06-23|2491.32
#2022-06-24|2544.44
#2022-06-27|2552.58
#2022-06-28|2498.38
#2022-06-29|2514.42
#2022-06-30|2513.54
#2022-07-01|2531.41
#2022-07-04|2531.41
#2022-07-05|2524.28
#2022-07-06|2536.36
#2022-07-07|2539.29
#2022-07-08|2541.26
#2022-07-11|2543.10
#2022-07-12|2513.25
#2022-07-13|2503.09
#2022-07-14|2500.39
#2022-07-15|2538.20
#2022-07-18|2477.42
#2022-07-19|2487.73
#2022-07-20|2461.11
#2022-07-21|2473.35
#2022-07-22|2475.77
#2022-07-25|2489.14
#2022-07-26|2506.37
#2022-07-27|2505.46
#2022-07-28|2496.89
#2022-07-29|2476.40
#2022-08-01|2453.57
#2022-08-02|2436.78
#2022-08-03|2440.91
#2022-08-04|2412.30
#2022-08-05|2406.40
#2022-08-08|2422.23
#2022-08-09|2428.48
#2022-08-10|2440.52
#2022-08-11|2411.25
#2022-08-12|2437.65
#2022-08-15|2446.77
#2022-08-16|2446.91
#2022-08-17|2445.33
#2022-08-18|2431.90
#2022-08-19|2456.83
#2022-08-22|2434.10
#2022-08-23|2400.09
#2022-08-24|2396.59
#2022-08-25|2412.99
#2022-08-26|2364.23
#2022-08-29|2331.54
#2022-08-30|2320.96
#2022-08-31|2303.91
#2022-09-01|2360.78
#2022-09-02|2321.95
#2022-09-05|2321.95
#2022-09-06|2329.28
#2022-09-07|2352.83
#2022-09-08|2374.99
#2022-09-09|2395.09
#2022-09-12|2400.07
#2022-09-13|2329.69
#2022-09-14|2348.70
#2022-09-15|2356.23
#2022-09-16|2371.01
#2022-09-19|2348.85
#2022-09-20|2325.01
#2022-09-21|2292.99
#2022-09-22|2339.38
#2022-09-23|2330.74
#2022-09-26|2308.94
#2022-09-27|2314.39
#2022-09-28|2368.28
#2022-09-29|2345.89
#2022-09-30|2305.92
#2022-10-03|2328.55
#2022-10-04|2370.13
#2022-10-05|2372.34
#2022-10-06|2340.99
#2022-10-07|2310.92
#2022-10-10|2309.70
#2022-10-11|2344.10
#2022-10-12|2333.35
#2022-10-13|2381.57
#2022-10-14|2371.90
#2022-10-17|2402.62
#2022-10-18|2410.36
#2022-10-19|2376.53
#2022-10-20|2368.46
#2022-10-21|2435.67
#2022-10-24|2480.10
#2022-10-25|2485.16
#2022-10-26|2517.29
#2022-10-27|2510.87
#2022-10-28|2555.21
#2022-10-31|2542.56
#2022-11-01|2538.56
#2022-11-02|2513.45
#2022-11-03|2511.52
#2022-11-04|2522.62
#2022-11-07|2552.73
#2022-11-08|2574.64
#2022-11-09|2558.05
#2022-11-10|2586.39
#2022-11-11|2533.68
#2022-11-14|2568.49
#2022-11-15|2562.27
#2022-11-16|2561.00
#2022-11-17|2585.84
#2022-11-18|2606.03
#2022-11-21|2620.56
#2022-11-22|2642.31
#2022-11-23|2640.12
#2022-11-24|2640.12
#2022-11-25|2650.04
#2022-11-28|2650.68
#2022-11-29|2644.98
#2022-11-30|2692.89
#2022-12-01|2705.23
#2022-12-02|2718.64
#2022-12-05|2703.07
#2022-12-06|2676.26
#2022-12-07|2694.75
#2022-12-08|2714.50
#2022-12-09|2674.21
#2022-12-12|2702.52
#2022-12-13|2703.09
#2022-12-14|2720.48
#2022-12-15|2680.23
#2022-12-16|2647.94
#2022-12-19|2639.91
#2022-12-20|2638.13
#2022-12-21|2665.69
#2022-12-22|2664.88
#2022-12-23|2666.33
#2022-12-26|2666.33
#2022-12-27|2656.72
#2022-12-28|2642.86
#2022-12-29|2658.12
#2022-12-30|2651.47
#2023-01-02|2651.47
#2023-01-03|2656.29
#2023-01-04|2667.05
#2023-01-05|2659.60
#2023-01-06|2700.22
#2023-01-09|2616.59
#2023-01-10|2624.37
#2023-01-11|2628.33
#2023-01-12|2618.59
#2023-01-13|2629.52
#2023-01-16|2629.52
#2023-01-17|2602.91
#2023-01-18|2563.07
#2023-01-19|2566.70
#2023-01-20|2565.48
#2023-01-23|2557.38
#2023-01-24|2551.77
#2023-01-25|2563.20
#2023-01-26|2552.53
#2023-01-27|2532.11
#2023-01-30|2505.72
#2023-01-31|2530.88
#2023-02-01|2522.44
#2023-02-02|2499.79
#2023-02-03|2506.59
#2023-02-06|2504.18
#2023-02-07|2512.76
#2023-02-08|2506.39
#2023-02-09|2497.25
#2023-02-10|2523.56
#2023-02-13|2545.98
#2023-02-14|2534.57
#2023-02-15|2503.69
#2023-02-16|2475.17
#2023-02-17|2507.62
#2023-02-20|2507.62
#2023-02-21|2490.19
#2023-02-22|2482.17
#2023-02-23|2488.58
#2023-02-24|2461.12
#2023-02-27|2453.21
#2023-02-28|2425.83
#2023-03-01|2431.14
#2023-03-02|2432.50
#2023-03-03|2452.46
#2023-03-06|2463.07
#2023-03-07|2428.89
#2023-03-08|2408.02
#2023-03-09|2388.09
#2023-03-10|2387.35
#2023-03-13|2412.91
#2023-03-14|2430.61
#2023-03-15|2441.45
#2023-03-16|2447.42
#2023-03-17|2416.52
#2023-03-20|2449.97
#2023-03-21|2447.79
#2023-03-22|2413.08
#2023-03-23|2421.88
#2023-03-24|2451.13
#2023-03-27|2456.68
#2023-03-28|2455.92
#2023-03-29|2460.88
#2023-03-30|2470.91
#2023-03-31|2494.13
#2023-04-03|2523.73
#2023-04-04|2525.90
#2023-04-05|2583.63
#2023-04-06|2595.53
#2023-04-07|2595.53
#2023-04-10|2590.86
#2023-04-11|2588.52
#2023-04-12|2593.65
#2023-04-13|2624.06
#2023-04-14|2613.14
#2023-04-17|2607.39
#2023-04-18|2577.51
#2023-04-19|2583.28
#2023-04-20|2587.40
#2023-04-21|2609.91
#2023-04-24|2614.31
#2023-04-25|2614.64
#2023-04-26|2562.51
#2023-04-27|2562.81
#2023-04-28|2575.84
#2023-05-01|2601.29
#2023-05-02|2596.60
#2023-05-03|2598.76
#2023-05-04|2586.39
#2023-05-05|2605.78
#2023-05-08|2605.74
#2023-05-09|2590.90
#2023-05-10|2601.59
#2023-05-11|2596.13
#2023-05-12|2588.11
#2023-05-15|2581.73
#2023-05-16|2561.47
#2023-05-17|2553.88
#2023-05-18|2545.50
#2023-05-19|2563.45
#2023-05-22|2561.17
#2023-05-23|2543.72
#2023-05-24|2529.93
#2023-05-25|2499.59
#2023-05-26|2485.82
#2023-05-29|2485.82
#2023-05-30|2470.77
#2023-05-31|2494.26
#2023-06-01|2490.36
#2023-06-02|2533.28
#2023-06-05|2545.74
#2023-06-06|2525.76
#2023-06-07|2515.39
#2023-06-08|2545.13
#2023-06-09|2543.11
#2023-06-12|2548.23
#2023-06-13|2561.21
#2023-06-14|2550.41
#2023-06-15|2582.07
#2023-06-16|2590.04
#2023-06-19|2590.04
#2023-06-20|2584.46
#2023-06-21|2581.01
#2023-06-22|2602.27
#2023-06-23|2593.00
#2023-06-26|2561.20
#2023-06-27|2563.60
#2023-06-28|2550.14
#2023-06-29|2563.36
#2023-06-30|2587.87
#2023-07-03|2571.48
#2023-07-04|2571.48
#2023-07-05|2577.86
#2023-07-06|2551.35
#2023-07-07|2510.59
#2023-07-10|2523.95
#2023-07-11|2510.34
#2023-07-12|2507.22
#2023-07-13|2502.68
#2023-07-14|2532.62
#2023-07-17|2517.68
#2023-07-18|2534.16
#2023-07-19|2540.57
#2023-07-20|2607.71
#2023-07-21|2636.35
#2023-07-24|2627.79
#2023-07-25|2619.25
#2023-07-26|2614.59
#2023-07-27|2612.53
#2023-07-28|2629.51
#2023-07-31|2600.92
#2023-08-01|2587.21
#2023-08-02|2593.73
#2023-08-03|2582.34
#2023-08-04|2579.87
#2023-08-07|2622.32
#2023-08-08|2699.26
#2023-08-09|2706.85
#2023-08-10|2701.78
#2023-08-11|2725.13
#2023-08-14|2737.61
#2023-08-15|2741.52
#2023-08-16|2729.75
#2023-08-17|2727.98
#2023-08-18|2731.31
#2023-08-21|2723.88
#2023-08-22|2709.61
#2023-08-23|2715.01
#2023-08-24|2697.49
#2023-08-25|2718.55
#2023-08-28|2713.74
#2023-08-29|2728.08
#2023-08-30|2717.46
#2023-08-31|2699.32
#2023-09-01|2711.13
#2023-09-04|2711.13
#2023-09-05|2687.33
#2023-09-06|2658.65
#2023-09-07|2692.02
#2023-09-08|2716.88
#2023-09-11|2734.69
#2023-09-12|2742.35
#2023-09-13|2735.71
#2023-09-14|2740.46
#2023-09-15|2705.98
#2023-09-18|2706.57
#2023-09-19|2714.17
#2023-09-20|2711.76
#2023-09-21|2675.84
#2023-09-22|2667.21
#2023-09-25|2674.39
#2023-09-26|2663.02
#2023-09-27|2644.69
#2023-09-28|2639.50
#2023-09-29|2621.21
#2023-10-02|2617.80
#2023-10-03|2591.42
#2023-10-04|2602.89
#2023-10-05|2624.74
#2023-10-06|2656.73
#2023-10-09|2671.29
#2023-10-10|2678.47
#2023-10-11|2711.23
#2023-10-12|2713.33
#2023-10-13|2711.13
#2023-10-16|2734.81
#2023-10-17|2723.36
#2023-10-18|2688.41
#2023-10-19|2648.43
#2023-10-20|2645.14
#2023-10-23|2627.76
#2023-10-24|2648.22
#2023-10-25|2638.27
#2023-10-26|2605.93
#2023-10-27|2541.95
#2023-10-30|2564.86
#2023-10-31|2552.84
#2023-11-01|2562.26
#2023-11-02|2606.19
#2023-11-03|2610.73
#2023-11-06|2644.77
#2023-11-07|2649.20
#2023-11-08|2663.90
#2023-11-09|2587.11
#2023-11-10|2595.59
#2023-11-13|2609.87
#2023-11-14|2613.13
#2023-11-15|2598.22
#2023-11-16|2597.70
#2023-11-17|2600.79
#2023-11-20|2611.73
#2023-11-21|2608.64
#2023-11-22|2613.55
#2023-11-23|2613.55
#2023-11-24|2628.83
#2023-11-27|2607.50
#2023-11-28|2596.51
#2023-11-29|2606.45
#2023-11-30|2636.41
#2023-12-01|2641.66
#2023-12-04|2657.55
#2023-12-05|2662.01
#2023-12-06|2656.91
#2023-12-07|2650.39
#2023-12-08|2661.58
#2023-12-11|2665.47
#2023-12-12|2675.39
#2023-12-13|2718.27
#2023-12-14|2688.08
#2023-12-15|2673.89
#2023-12-18|2685.75
#2023-12-19|2703.76
#2023-12-20|2660.56
#2023-12-21|2683.00
#2023-12-22|2702.07
#2023-12-25|2702.07
#2023-12-26|2702.91
#2023-12-27|2720.86
#2023-12-28|2727.42
#2023-12-29|2730.48
#2024-01-01|2730.48
#2024-01-02|2796.36
#2024-01-03|2830.57
#2024-01-04|2837.33
#2024-01-05|2848.78
#2024-01-08|2864.94
#2024-01-09|2866.80
#2024-01-10|2874.35
#2024-01-11|2870.28
#2024-01-12|2888.22
#2024-01-15|2888.22
#2024-01-16|2862.83
#2024-01-17|2853.20
#2024-01-18|2852.85
#2024-01-19|2867.97
#2024-01-22|2867.72
#2024-01-23|2866.14
#2024-01-24|2849.70
#2024-01-25|2851.86
#2024-01-26|2867.73
#2024-01-29|2877.99
#2024-01-30|2876.51
#2024-01-31|2865.81
#2024-02-01|2912.35
#2024-02-02|2908.52
#2024-02-05|2948.32
#2024-02-06|2969.20
#2024-02-07|2977.11
#2024-02-08|2977.62
#2024-02-09|2980.38
#2024-02-12|2980.73
#2024-02-13|2962.02
#2024-02-14|2981.14
#2024-02-15|3008.77
#2024-02-16|3032.45
#2024-02-19|3032.45
#2024-02-20|3002.83
#2024-02-21|3002.25
#2024-02-22|3047.97
#2024-02-23|3064.87
#2024-02-26|3054.85
#2024-02-27|3042.62
#2024-02-28|3030.33
#2024-02-29|3006.89
#2024-03-01|3049.78
#2024-03-04|3029.81
#2024-03-05|3014.22
#2024-03-06|3030.53
#2024-03-07|3024.82
#2024-03-08|3011.72
#2024-03-11|2998.85
#2024-03-12|3023.03
#2024-03-13|3010.82
#2024-03-14|2998.17
#2024-03-15|2979.10
#2024-03-18|2981.57
#2024-03-19|3000.12
#2024-03-20|2996.76
#2024-03-21|2996.03
#2024-03-22|2994.51
#2024-03-25|3006.51
#2024-03-26|3013.89
#2024-03-27|3055.26
#2024-03-28|3060.99
#2024-03-29|3060.99
#2024-04-01|3030.14
#2024-04-02|3018.72
#2024-04-03|3004.20
#2024-04-04|2951.41
#2024-04-05|2975.75
#2024-04-08|2958.33
#2024-04-09|2945.89
#2024-04-10|2925.90
#2024-04-11|2914.26
#2024-04-12|2873.38
#2024-04-15|2872.44
#2024-04-16|2854.57
#2024-04-17|2858.43
#2024-04-18|2856.82
#2024-04-19|2855.96
#2024-04-22|2875.83
#2024-04-23|2901.94
#2024-04-24|2880.18
#2024-04-25|2853.58
#2024-04-26|2850.11
#2024-04-29|2864.50
#2024-04-30|2896.15
#2024-05-01|2926.82
#2024-05-02|2905.93
#2024-05-03|2908.11
#2024-05-06|2931.90
#2024-05-07|2954.65
#2024-05-08|2953.05
#2024-05-09|2963.32
#2024-05-10|2952.41
#2024-05-13|2958.61
#2024-05-14|2964.79
#2024-05-15|3020.35
#2024-05-16|3006.79
#2024-05-17|3010.06
#2024-05-20|3011.00
#2024-05-21|3020.91
#2024-05-22|3027.27
#2024-05-23|3004.98
#2024-05-24|2988.81
#2024-05-27|2988.81
#2024-05-28|2951.53
#2024-05-29|2944.66
#2024-05-30|2957.32
#2024-05-31|2994.83
#2024-06-03|3029.22
#2024-06-04|3039.73
#2024-06-05|3046.95
#2024-06-06|3058.37
#2024-06-07|3076.12
#2024-06-10|3098.03
#2024-06-11|3090.32
#2024-06-12|3071.55
#2024-06-13|3080.42
#2024-06-14|3081.06
#2024-06-17|3083.62
#2024-06-18|3096.05
#2024-06-19|3096.05
#2024-06-20|3117.45
#2024-06-21|3123.79
#2024-06-24|3159.02
#2024-06-25|3156.73
#2024-06-26|3141.83
#2024-06-27|3137.01
#2024-06-28|3117.92
#2024-07-01|3138.65
#2024-07-02|3114.60
#2024-07-03|3087.23
#2024-07-04|3087.23
#2024-07-05|3121.06
#2024-07-08|3122.97
#2024-07-09|3151.54
#2024-07-10|3182.47
#2024-07-11|3195.34
#2024-07-12|3212.73
#2024-07-15|3212.13
#2024-07-16|3215.32
#2024-07-17|3221.92
#2024-07-18|3135.28
#2024-07-19|3151.65
#2024-07-22|3165.37
#2024-07-23|3161.58
#2024-07-24|3178.94
#2024-07-25|3169.60
#2024-07-26|3181.98
#2024-07-29|3176.62
#2024-07-30|3146.19
#2024-07-31|3122.83
#2024-08-01|3184.26
#2024-08-02|3161.89
#2024-08-05|3074.43
#2024-08-06|3090.55
#2024-08-07|3056.95
#2024-08-08|3163.35
#2024-08-09|3206.79
#2024-08-12|3189.42
#2024-08-13|3231.47
#2024-08-14|3254.68
#2024-08-15|3261.68
#2024-08-16|3251.88
#2024-08-19|3276.50
#2024-08-20|3307.87
#2024-08-21|3317.64
#2024-08-22|3315.04
#2024-08-23|3327.28
#2024-08-26|3325.29
#2024-08-27|3324.16
#2024-08-28|3333.36
#2024-08-29|3330.46
#2024-08-30|3367.25
#2024-09-02|3367.25
#2024-09-03|3352.88
#2024-09-04|3339.62
#2024-09-05|3287.63
#2024-09-06|3268.97
#2024-09-09|3293.16
#2024-09-10|3303.12
#2024-09-11|3301.48
#2024-09-12|3316.21
#2024-09-13|3316.87
#2024-09-16|3343.76
#2024-09-17|3315.22
#2024-09-18|3311.21
#2024-09-19|3314.18
#2024-09-20|3313.49
#2024-09-23|3301.96
#2024-09-24|3304.54
#2024-09-25|3268.47
#2024-09-26|3260.58
#2024-09-27|3242.46
#2024-09-30|3260.92
#2024-10-01|3261.61
#2024-10-02|3256.19
#2024-10-03|3231.90
#2024-10-04|3234.87
#2024-10-07|3236.31
#2024-10-08|3253.36
#2024-10-09|3290.16
#2024-10-10|3268.00
#2024-10-11|3299.20
#2024-10-14|3300.56
#2024-10-15|3295.98
#2024-10-16|3297.77
#2024-10-17|3290.36
#2024-10-18|3286.71
#2024-10-21|3241.55
#2024-10-22|3257.42
#2024-10-23|3248.67
#2024-10-24|3228.44
#2024-10-25|3208.96
#2024-10-28|3225.86
#2024-10-29|3219.77
#2024-10-30|3194.70
#2024-10-31|3179.74
#2024-11-01|3165.29
#2024-11-04|3133.62
#2024-11-05|3150.37
#2024-11-06|3108.27
#2024-11-07|3145.05
#2024-11-08|3182.59
#2024-11-11|3124.32
#2024-11-12|3062.00
#2024-11-13|3060.02
#2024-11-14|3009.70
#2024-11-15|2921.34
#2024-11-18|2907.73
#2024-11-19|2904.70
#2024-11-20|2942.58
#2024-11-21|2970.10
#2024-11-22|2986.32
#2024-11-25|3009.83
#2024-11-26|3043.90
#2024-11-27|3058.23
#2024-11-28|3058.23
#2024-11-29|3064.03
#2024-12-02|3060.52
#2024-12-03|3059.97
#2024-12-04|3057.20
#2024-12-05|3058.10
#2024-12-06|3057.39
#2024-12-09|3043.21
#2024-12-10|3019.16
#2024-12-11|2992.23
#2024-12-12|2979.16
#2024-12-13|2987.30
#2024-12-16|2955.52
#2024-12-17|2983.26
#2024-12-18|2927.34
#2024-12-19|2900.17
#2024-12-20|2930.68
#2024-12-23|2981.20
#2024-12-24|2989.02
#2024-12-25|2989.02
#2024-12-26|2987.25
#2024-12-27|2967.96
#2024-12-30|2928.17
#2024-12-31|2942.09
#2025-01-01|2942.09
#2025-01-02|2950.32
#2025-01-03|2960.49
#2025-01-06|2940.66
#2025-01-07|2966.30
#2025-01-08|2961.29
#2025-01-09|2961.29
#2025-01-10|2957.94
#2025-01-13|2980.68
#2025-01-14|2914.90
#2025-01-15|2919.01
#2025-01-16|2948.52
#2025-01-17|2898.32
#2025-01-20|2898.32
#2025-01-21|2928.58
#2025-01-22|2916.84
#2025-01-23|2956.43
#2025-01-24|2972.84
#2025-01-27|3058.96
#2025-01-28|3028.96
#2025-01-29|3037.64
#2025-01-30|3072.15
#2025-01-31|3076.27
#2025-02-03|3098.80
#2025-02-04|3089.14
#2025-02-05|3136.53
#2025-02-06|3137.32
#2025-02-07|3122.67
#2025-02-10|3110.54
#2025-02-11|3114.85
#2025-02-12|3130.48
#2025-02-13|3135.53
#2025-02-14|3080.83
#2025-02-17|3080.83
#2025-02-18|3107.20
#2025-02-19|3148.42
#2025-02-20|3186.34
#2025-02-21|3212.19
#2025-02-24|3251.35
#2025-02-25|3289.01
#2025-02-26|3267.53
#2025-02-27|3266.65
#2025-02-28|3314.76
#2025-03-03|3344.91
#2025-03-04|3302.64
#2025-03-05|3339.32
#2025-03-06|3327.10
#2025-03-07|3310.08
#2025-03-10|3286.82
#2025-03-11|3238.83
#2025-03-12|3209.56
#2025-03-13|3191.87
#2025-03-14|3202.32
#2025-03-17|3239.01
#2025-03-18|3238.28
#2025-03-19|3238.06
#2025-03-20|3242.15
#2025-03-21|3230.83
#2025-03-24|3256.25
#2025-03-25|3187.95
#2025-03-26|3160.14
#2025-03-27|3163.45
#2025-03-28|3178.38
#2025-03-31|3205.59
#2025-04-01|3112.68
#2025-04-02|3132.53
#2025-04-03|3097.50
#2025-04-04|2927.31
#2025-04-07|2890.17
#2025-04-08|2832.30
#2025-04-09|2913.12
#2025-04-10|2808.41
#2025-04-11|2852.52
#2025-04-14|2912.57
#2025-04-15|2906.56
#2025-04-16|2845.28
#2025-04-17|2975.07
#2025-04-18|2975.07
#2025-04-21|2933.54
#2025-04-22|2977.03
#2025-04-23|2978.03
#2025-04-24|3027.32
#2025-04-25|3068.38
#2025-04-28|3089.01
#2025-04-29|3118.93
#2025-04-30|3155.53
#2025-05-01|3011.33
#2025-05-02|3067.03
#2025-05-05|3049.57
#2025-05-06|2917.08
#2025-05-07|2934.21
#2025-05-08|2888.26
#2025-05-09|2844.47
#2025-05-12|2928.01
#2025-05-13|2867.28
#2025-05-14|2763.85
#2025-05-15|2833.49
#2025-05-16|2888.21
#2025-05-19|2908.05
#2025-05-20|2915.68
#2025-05-21|2864.17
#2025-05-22|2854.99
#2025-05-23|2858.37
#2025-05-26|2858.37
#2025-05-27|2896.49
#2025-05-28|2871.00
#2025-05-29|2899.41
#2025-05-30|2923.33
#2025-06-02|2937.22
#2025-06-03|2941.79
#2025-06-04|2953.50
#2025-06-05|2951.57
#2025-06-06|2982.59
#2025-06-09|2989.69
#2025-06-10|3040.45
#2025-06-11|3037.89
#2025-06-12|3071.19
#2025-06-13|3064.06
#2025-06-16|3041.68
#2025-06-17|2975.83
#2025-06-18|2963.82
#2025-06-19|2963.82
#2025-06-20|2935.77
#2025-06-23|2934.77
#2025-06-24|2960.15
#2025-06-25|2969.81
#2025-06-26|2973.41
#2025-06-27|2946.57
#2025-06-30|2962.88
#2025-07-01|3009.03
#2025-07-02|3023.02
#2025-07-03|3021.05
#2025-07-04|3021.05
#2025-07-07|2999.35
#2025-07-08|3020.28
#2025-07-09|3050.29
#2025-07-10|3078.18
#2025-07-11|3047.34
#2025-07-14|3058.87
#2025-07-15|2987.68
#2025-07-16|3059.49
#2025-07-17|3019.56
#2025-07-18|3013.82
#2025-07-21|2989.63
#2025-07-22|3054.75
#2025-07-23|3114.35
#2025-07-24|3121.14
#2025-07-25|3124.47
#2025-07-28|3087.84
#2025-07-29|3050.44
#2025-07-30|3028.96
#2025-07-31|2961.04
#2025-08-01|3021.49
#2025-08-04|3062.70
#2025-08-05|3041.21
#2025-08-06|2988.64
#2025-08-07|2888.39
#2025-08-08|2896.26
#2025-08-11|2909.84
#2025-08-12|2913.94
#2025-08-13|2972.23
#2025-08-14|3004.55
#2025-08-15|3045.21
#2025-08-18|3034.04
#2025-08-19|3051.85
#2025-08-20|3067.99
#2025-08-21|3077.03
#2025-08-22|3083.31
#2025-08-25|3033.76
#2025-08-26|3075.40
#2025-08-27|3071.35
#2025-08-28|3052.93
#2025-08-29|3072.07
#2025-09-01|3072.07
#2025-09-02|3093.49
#2025-09-03|3087.19
#2025-09-04|3088.88
#2025-09-05|3083.88
#2025-09-08|3079.21
#2025-09-09|3093.33
#2025-09-10|3087.73
#2025-09-11|3136.30
#2025-09-12|3098.76
#2025-09-15|3077.98
#2025-09-16|3085.25
#2025-09-17|3096.35
#2025-09-18|3097.70
#2025-09-19|3096.24
#2025-09-22|3086.22
#2025-09-23|3088.48
#2025-09-24|3067.09
#2025-09-25|3013.20
#2025-09-26|3048.80
#2025-09-29|3067.24
#2025-09-30|3174.15
#2025-10-01|3329.36
#2025-10-02|3297.62
#2025-10-03|3325.06
#2025-10-06|3310.16
#2025-10-07|3317.64
#2025-10-08|3315.18
#2025-10-09|3325.09
#2025-10-10|3281.93
#2025-10-13|3267.86
#2025-10-14|3256.12
#2025-10-15|3266.25
#2025-10-16|3258.77
#2025-10-17|3269.29
#2025-10-20|3294.18
#2025-10-21|3286.92
#2025-10-22|3289.76
#2025-10-23|3288.85
#2025-10-24|3287.82
#2025-10-27|3288.99
#2025-10-28|3259.05
#2025-10-29|3242.53
#2025-10-30|3306.67
#2025-10-31|3314.54
#2025-11-03|3319.90
#2025-11-04|3332.87
#2025-11-05|3372.78
#2025-11-06|3397.68
#2025-11-07|3379.06
#2025-11-10|3438.00
#2025-11-11|3541.19
#2025-11-12|3599.93
#2025-11-13|3611.63
#2025-11-14|3607.27
#2025-11-17|3618.92
#2025-11-18|3650.88
#2025-11-19|3660.98
#2025-11-20|3634.46
#2025-11-21|3695.80
#2025-11-24|3709.25
#2025-11-25|3800.20
#2025-11-26|3788.10
#2025-11-27|3788.10
#2025-11-28|3753.73
#2025-12-01|3697.99
#2025-12-02|3676.57
#2025-12-03|3703.48
#2025-12-04|3659.27
#2025-12-05|3635.54
#2025-12-08|3597.95
#2025-12-09|3551.62
#2025-12-10|3605.74
#2025-12-11|3640.15
#2025-12-12|3669.44
#2025-12-15|3744.22
#2025-12-16|3698.02
#2025-12-17|3689.03
#2025-12-18|3699.19
#2025-12-19|3735.50
#2025-12-22|3764.32
#2025-12-23|3755.91
#2025-12-24|3782.34
#2025-12-25|3782.34
#2025-12-26|3782.17
#2025-12-29|3778.91
#2025-12-30|3768.65
#2025-12-31|3753.28
#2026-01-01|3753.28
#2026-01-02|3767.20
#2026-01-05|3686.38
#2026-01-06|3750.30
#2026-01-07|3848.22
#2026-01-08|3782.54
#2026-01-09|3740.99
#2026-01-12|3770.02
#2026-01-13|3773.86
#2026-01-14|3810.44
#2026-01-15|3750.84
#2026-01-16|3744.46
#2026-01-19|3744.46
#2026-01-20|3741.79
#2026-01-21|3818.88
#2026-01-22|3838.31
#2026-01-23|3821.63
#2026-01-26|3836.37
#2026-01-27|3843.30
#2026-01-28|3802.64
#2026-01-29|3811.04
#2026-01-30|3846.17
#2026-02-02|3891.22
#2026-02-03|3848.75
#2026-02-04|3992.77
#2026-02-05|3929.14
#2026-02-06|4029.33
#2026-02-09|3982.80
#2026-02-10|3944.13
#2026-02-11|3959.41
#2026-02-12|3998.28
#2026-02-13|4035.01
#2026-02-16|4035.01
#2026-02-17|4032.35
#2026-02-18|4010.52
#2026-02-19|4000.80
#2026-02-20|3976.71
#2026-02-23|4061.54
#2026-02-24|4049.87
#2026-02-25|4024.56
#2026-02-26|3984.30
#2026-02-27|4092.05
#2026-03-02|4046.58
#2026-03-03|3997.57
#2026-03-04|4000.71
#2026-03-05|3911.37
#2026-03-06|3915.17
#2026-03-09|3954.70
#2026-03-10|3960.44
#2026-03-11|3950.75
#2026-03-12|3895.92
#2026-03-13|3883.64
#2026-03-16|3901.50
#2026-03-17|3820.79
#2026-03-18|3752.85
#2026-03-19|3743.28
#2026-03-20|3705.91
#2026-03-23|3712.62
#2026-03-24|3710.12
#2026-03-25|3769.71
#2026-03-26|3752.16
#2026-03-27|3709.67
#2026-03-30|3748.97
#2026-03-31|3826.13
#2026-04-01|3866.82
#2026-04-02|3815.68
#2026-04-03|3815.68
#2026-04-06|3785.60
#2026-04-07|3761.65
#2026-04-08|3845.14
#2026-04-09|3852.26
#2026-04-10|3794.12