Table Data - Nasdaq US Health Care Large Mid Cap Index
| Title | Nasdaq US Health Care Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB20LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.68 |
| 2001-04-02 | 511.48 |
| 2001-04-03 | 500.40 |
| 2001-04-04 | 506.20 |
| 2001-04-05 | 520.88 |
| 2001-04-06 | 519.02 |
| 2001-04-09 | 526.94 |
| 2001-04-10 | 525.87 |
| 2001-04-11 | 513.93 |
| 2001-04-12 | 524.97 |
| 2001-04-13 | . |
| 2001-04-16 | 527.30 |
| 2001-04-17 | 542.33 |
| 2001-04-18 | 540.28 |
| 2001-04-19 | 533.24 |
| 2001-04-20 | 526.82 |
| 2001-04-23 | 525.51 |
| 2001-04-24 | 517.32 |
| 2001-04-25 | 529.24 |
| 2001-04-26 | 534.33 |
| 2001-04-27 | 543.19 |
| 2001-04-30 | 547.49 |
| 2001-05-01 | 548.72 |
| 2001-05-02 | 545.08 |
| 2001-05-03 | 538.32 |
| 2001-05-04 | 547.51 |
| 2001-05-07 | 550.07 |
| 2001-05-08 | 548.26 |
| 2001-05-09 | 550.43 |
| 2001-05-10 | 543.73 |
| 2001-05-11 | 541.75 |
| 2001-05-14 | 543.61 |
| 2001-05-15 | 542.77 |
| 2001-05-16 | 561.57 |
| 2001-05-17 | 569.23 |
| 2001-05-18 | 564.93 |
| 2001-05-21 | 569.21 |
| 2001-05-22 | 563.21 |
| 2001-05-23 | 553.62 |
| 2001-05-24 | 554.16 |
| 2001-05-25 | 550.40 |
| 2001-05-28 | . |
| 2001-05-29 | 557.10 |
| 2001-05-30 | 554.78 |
| 2001-05-31 | 556.27 |
| 2001-06-01 | 563.64 |
| 2001-06-04 | 570.39 |
| 2001-06-05 | 577.25 |
| 2001-06-06 | 571.96 |
| 2001-06-07 | 574.36 |
| 2001-06-08 | 570.25 |
| 2001-06-11 | 561.69 |
| 2001-06-12 | 560.03 |
| 2001-06-13 | 559.43 |
| 2001-06-14 | 559.31 |
| 2001-06-15 | 559.03 |
| 2001-06-18 | 561.49 |
| 2001-06-19 | 565.30 |
| 2001-06-20 | 573.08 |
| 2001-06-21 | 574.13 |
| 2001-06-22 | 554.93 |
| 2001-06-25 | 548.87 |
| 2001-06-26 | 547.24 |
| 2001-06-27 | 541.74 |
| 2001-06-28 | 547.95 |
| 2001-06-29 | 534.89 |
| 2001-07-02 | 541.54 |
| 2001-07-03 | 540.53 |
| 2001-07-04 | . |
| 2001-07-05 | 533.37 |
| 2001-07-06 | 528.64 |
| 2001-07-09 | 538.31 |
| 2001-07-10 | 532.87 |
| 2001-07-11 | 527.27 |
| 2001-07-12 | 519.07 |
| 2001-07-13 | 526.28 |
| 2001-07-16 | 523.15 |
| 2001-07-17 | 531.61 |
| 2001-07-18 | 547.17 |
| 2001-07-19 | 546.97 |
| 2001-07-20 | 550.36 |
| 2001-07-23 | 541.76 |
| 2001-07-24 | 533.09 |
| 2001-07-25 | 538.51 |
| 2001-07-26 | 541.55 |
| 2001-07-27 | 543.66 |
| 2001-07-30 | 545.74 |
| 2001-07-31 | 555.47 |
| 2001-08-01 | 550.95 |
| 2001-08-02 | 547.31 |
| 2001-08-03 | 547.00 |
| 2001-08-06 | 544.21 |
| 2001-08-07 | 544.37 |
| 2001-08-08 | 537.59 |
| 2001-08-09 | 539.09 |
| 2001-08-10 | 544.34 |
| 2001-08-13 | 548.76 |
| 2001-08-14 | 549.70 |
| 2001-08-15 | 548.04 |
| 2001-08-16 | 546.96 |
| 2001-08-17 | 543.75 |
| 2001-08-20 | 548.30 |
| 2001-08-21 | 546.39 |
| 2001-08-22 | 552.51 |
| 2001-08-23 | 554.32 |
| 2001-08-24 | 560.29 |
| 2001-08-27 | 557.91 |
| 2001-08-28 | 550.27 |
| 2001-08-29 | 545.94 |
| 2001-08-30 | 541.33 |
| 2001-08-31 | 535.37 |
| 2001-09-03 | . |
| 2001-09-04 | 542.88 |
| 2001-09-05 | 551.24 |
| 2001-09-06 | 540.60 |
| 2001-09-07 | 528.70 |
| 2001-09-10 | 535.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 530.57 |
| 2001-09-18 | 522.46 |
| 2001-09-19 | 513.72 |
| 2001-09-20 | 507.17 |
| 2001-09-21 | 493.97 |
| 2001-09-24 | 497.13 |
| 2001-09-25 | 505.23 |
| 2001-09-26 | 516.76 |
| 2001-09-27 | 533.88 |
| 2001-09-28 | 537.17 |
| 2001-10-01 | 544.51 |
| 2001-10-02 | 548.44 |
| 2001-10-03 | 543.57 |
| 2001-10-04 | 539.86 |
| 2001-10-05 | 545.89 |
| 2001-10-08 | 542.22 |
| 2001-10-09 | 539.90 |
| 2001-10-10 | 549.16 |
| 2001-10-11 | 544.37 |
| 2001-10-12 | 547.63 |
| 2001-10-15 | 553.48 |
| 2001-10-16 | 553.96 |
| 2001-10-17 | 548.98 |
| 2001-10-18 | 545.71 |
| 2001-10-19 | 549.94 |
| 2001-10-22 | 561.01 |
| 2001-10-23 | 554.08 |
| 2001-10-24 | 552.91 |
| 2001-10-25 | 555.51 |
| 2001-10-26 | 555.45 |
| 2001-10-29 | 549.80 |
| 2001-10-30 | 543.46 |
| 2001-10-31 | 539.82 |
| 2001-11-01 | 546.65 |
| 2001-11-02 | 545.49 |
| 2001-11-05 | 546.62 |
| 2001-11-06 | 551.37 |
| 2001-11-07 | 548.15 |
| 2001-11-08 | 545.06 |
| 2001-11-09 | 543.18 |
| 2001-11-12 | 543.39 |
| 2001-11-13 | 547.16 |
| 2001-11-14 | 544.90 |
| 2001-11-15 | 546.77 |
| 2001-11-16 | 548.47 |
| 2001-11-19 | 553.78 |
| 2001-11-20 | 556.78 |
| 2001-11-21 | 563.56 |
| 2001-11-22 | . |
| 2001-11-23 | 566.04 |
| 2001-11-26 | 570.07 |
| 2001-11-27 | 565.75 |
| 2001-11-28 | 561.92 |
| 2001-11-29 | 565.26 |
| 2001-11-30 | 566.29 |
| 2001-12-03 | 567.57 |
| 2001-12-04 | 564.99 |
| 2001-12-05 | 564.92 |
| 2001-12-06 | 563.86 |
| 2001-12-07 | 563.54 |
| 2001-12-10 | 555.50 |
| 2001-12-11 | 546.51 |
| 2001-12-12 | 537.99 |
| 2001-12-13 | 534.98 |
| 2001-12-14 | 537.89 |
| 2001-12-17 | 542.90 |
| 2001-12-18 | 545.36 |
| 2001-12-19 | 549.22 |
| 2001-12-20 | 550.65 |
| 2001-12-21 | 553.77 |
| 2001-12-24 | 554.25 |
| 2001-12-25 | . |
| 2001-12-26 | 554.96 |
| 2001-12-27 | 554.33 |
| 2001-12-28 | 554.93 |
| 2001-12-31 | 547.89 |
| 2002-01-01 | . |
| 2002-01-02 | 545.66 |
| 2002-01-03 | 539.94 |
| 2002-01-04 | 539.53 |
| 2002-01-07 | 536.50 |
| 2002-01-08 | 535.55 |
| 2002-01-09 | 534.68 |
| 2002-01-10 | 541.64 |
| 2002-01-11 | 542.91 |
| 2002-01-14 | 542.03 |
| 2002-01-15 | 541.10 |
| 2002-01-16 | 539.80 |
| 2002-01-17 | 538.68 |
| 2002-01-18 | 534.57 |
| 2002-01-21 | . |
| 2002-01-22 | 540.95 |
| 2002-01-23 | 545.51 |
| 2002-01-24 | 538.31 |
| 2002-01-25 | 535.91 |
| 2002-01-28 | 532.34 |
| 2002-01-29 | 526.63 |
| 2002-01-30 | 531.22 |
| 2002-01-31 | 536.97 |
| 2002-02-01 | 538.06 |
| 2002-02-04 | 526.91 |
| 2002-02-05 | 531.95 |
| 2002-02-06 | 525.32 |
| 2002-02-07 | 520.81 |
| 2002-02-08 | 528.40 |
| 2002-02-11 | 532.90 |
| 2002-02-12 | 538.38 |
| 2002-02-13 | 539.99 |
| 2002-02-14 | 536.40 |
| 2002-02-15 | 537.62 |
| 2002-02-18 | . |
| 2002-02-19 | 529.59 |
| 2002-02-20 | 538.95 |
| 2002-02-21 | 534.72 |
| 2002-02-22 | 538.26 |
| 2002-02-25 | 536.64 |
| 2002-02-26 | 537.03 |
| 2002-02-27 | 539.72 |
| 2002-02-28 | 536.92 |
| 2002-03-01 | 544.57 |
| 2002-03-04 | 547.00 |
| 2002-03-05 | 537.86 |
| 2002-03-06 | 546.10 |
| 2002-03-07 | 544.00 |
| 2002-03-08 | 541.18 |
| 2002-03-11 | 542.82 |
| 2002-03-12 | 544.55 |
| 2002-03-13 | 548.70 |
| 2002-03-14 | 548.82 |
| 2002-03-15 | 553.70 |
| 2002-03-18 | 551.11 |
| 2002-03-19 | 551.24 |
| 2002-03-20 | 538.63 |
| 2002-03-21 | 541.59 |
| 2002-03-22 | 540.94 |
| 2002-03-25 | 534.60 |
| 2002-03-26 | 534.58 |
| 2002-03-27 | 535.34 |
| 2002-03-28 | 535.91 |
| 2002-03-29 | . |
| 2002-04-01 | 537.39 |
| 2002-04-02 | 533.45 |
| 2002-04-03 | 530.89 |
| 2002-04-04 | 520.30 |
| 2002-04-05 | 514.44 |
| 2002-04-08 | 514.71 |
| 2002-04-09 | 512.63 |
| 2002-04-10 | 520.79 |
| 2002-04-11 | 513.22 |
| 2002-04-12 | 515.55 |
| 2002-04-15 | 516.28 |
| 2002-04-16 | 521.93 |
| 2002-04-17 | 515.28 |
| 2002-04-18 | 524.26 |
| 2002-04-19 | 522.98 |
| 2002-04-22 | 515.71 |
| 2002-04-23 | 508.90 |
| 2002-04-24 | 507.42 |
| 2002-04-25 | 507.98 |
| 2002-04-26 | 503.45 |
| 2002-04-29 | 496.09 |
| 2002-04-30 | 498.03 |
| 2002-05-01 | 505.25 |
| 2002-05-02 | 502.88 |
| 2002-05-03 | 497.39 |
| 2002-05-06 | 489.12 |
| 2002-05-07 | 480.60 |
| 2002-05-08 | 494.94 |
| 2002-05-09 | 488.39 |
| 2002-05-10 | 483.91 |
| 2002-05-13 | 489.13 |
| 2002-05-14 | 496.48 |
| 2002-05-15 | 487.87 |
| 2002-05-16 | 483.16 |
| 2002-05-17 | 495.21 |
| 2002-05-20 | 489.90 |
| 2002-05-21 | 485.40 |
| 2002-05-22 | 488.49 |
| 2002-05-23 | 495.24 |
| 2002-05-24 | 487.49 |
| 2002-05-27 | . |
| 2002-05-28 | 485.91 |
| 2002-05-29 | 486.93 |
| 2002-05-30 | 485.81 |
| 2002-05-31 | 485.70 |
| 2002-06-03 | 472.22 |
| 2002-06-04 | 468.94 |
| 2002-06-05 | 473.05 |
| 2002-06-06 | 460.97 |
| 2002-06-07 | 463.36 |
| 2002-06-10 | 470.10 |
| 2002-06-11 | 451.53 |
| 2002-06-12 | 449.78 |
| 2002-06-13 | 452.09 |
| 2002-06-14 | 453.41 |
| 2002-06-17 | 464.31 |
| 2002-06-18 | 464.66 |
| 2002-06-19 | 461.01 |
| 2002-06-20 | 454.66 |
| 2002-06-21 | 439.03 |
| 2002-06-24 | 440.52 |
| 2002-06-25 | 433.86 |
| 2002-06-26 | 441.42 |
| 2002-06-27 | 451.78 |
| 2002-06-28 | 441.19 |
| 2002-07-01 | 426.12 |
| 2002-07-02 | 414.98 |
| 2002-07-03 | 415.35 |
| 2002-07-04 | . |
| 2002-07-05 | 431.10 |
| 2002-07-08 | 425.75 |
| 2002-07-09 | 405.90 |
| 2002-07-10 | 385.54 |
| 2002-07-11 | 393.99 |
| 2002-07-12 | 399.01 |
| 2002-07-15 | 389.49 |
| 2002-07-16 | 387.26 |
| 2002-07-17 | 396.26 |
| 2002-07-18 | 377.23 |
| 2002-07-19 | 362.65 |
| 2002-07-22 | 354.51 |
| 2002-07-23 | 352.76 |
| 2002-07-24 | 375.19 |
| 2002-07-25 | 386.22 |
| 2002-07-26 | 395.24 |
| 2002-07-29 | 412.08 |
| 2002-07-30 | 417.12 |
| 2002-07-31 | 428.03 |
| 2002-08-01 | 414.61 |
| 2002-08-02 | 412.98 |
| 2002-08-05 | 395.81 |
| 2002-08-06 | 403.88 |
| 2002-08-07 | 418.12 |
| 2002-08-08 | 432.54 |
| 2002-08-09 | 432.58 |
| 2002-08-12 | 433.38 |
| 2002-08-13 | 418.65 |
| 2002-08-14 | 433.45 |
| 2002-08-15 | 435.15 |
| 2002-08-16 | 430.71 |
| 2002-08-19 | 437.03 |
| 2002-08-20 | 432.95 |
| 2002-08-21 | 439.74 |
| 2002-08-22 | 452.94 |
| 2002-08-23 | 443.04 |
| 2002-08-26 | 446.09 |
| 2002-08-27 | 434.45 |
| 2002-08-28 | 429.88 |
| 2002-08-29 | 430.18 |
| 2002-08-30 | 429.92 |
| 2002-09-02 | . |
| 2002-09-03 | 411.78 |
| 2002-09-04 | 422.63 |
| 2002-09-05 | 417.86 |
| 2002-09-06 | 418.52 |
| 2002-09-09 | 423.66 |
| 2002-09-10 | 425.88 |
| 2002-09-11 | 426.29 |
| 2002-09-12 | 418.16 |
| 2002-09-13 | 420.76 |
| 2002-09-16 | 423.08 |
| 2002-09-17 | 414.99 |
| 2002-09-18 | 416.30 |
| 2002-09-19 | 404.23 |
| 2002-09-20 | 405.52 |
| 2002-09-23 | 402.14 |
| 2002-09-24 | 402.05 |
| 2002-09-25 | 414.29 |
| 2002-09-26 | 421.07 |
| 2002-09-27 | 405.32 |
| 2002-09-30 | 404.02 |
| 2002-10-01 | 415.93 |
| 2002-10-02 | 414.02 |
| 2002-10-03 | 413.52 |
| 2002-10-04 | 401.20 |
| 2002-10-07 | 400.98 |
| 2002-10-08 | 411.15 |
| 2002-10-09 | 405.87 |
| 2002-10-10 | 411.84 |
| 2002-10-11 | 416.33 |
| 2002-10-14 | 426.58 |
| 2002-10-15 | 435.63 |
| 2002-10-16 | 433.67 |
| 2002-10-17 | 439.45 |
| 2002-10-18 | 440.44 |
| 2002-10-21 | 440.97 |
| 2002-10-22 | 434.50 |
| 2002-10-23 | 431.13 |
| 2002-10-24 | 424.21 |
| 2002-10-25 | 432.23 |
| 2002-10-28 | 428.71 |
| 2002-10-29 | 423.38 |
| 2002-10-30 | 428.23 |
| 2002-10-31 | 425.08 |
| 2002-11-01 | 428.76 |
| 2002-11-04 | 430.79 |
| 2002-11-05 | 435.74 |
| 2002-11-06 | 444.64 |
| 2002-11-07 | 441.10 |
| 2002-11-08 | 437.90 |
| 2002-11-11 | 431.66 |
| 2002-11-12 | 434.62 |
| 2002-11-13 | 427.95 |
| 2002-11-14 | 435.11 |
| 2002-11-15 | 437.65 |
| 2002-11-18 | 436.56 |
| 2002-11-19 | 436.99 |
| 2002-11-20 | 441.76 |
| 2002-11-21 | 443.79 |
| 2002-11-22 | 441.68 |
| 2002-11-25 | 440.04 |
| 2002-11-26 | 431.58 |
| 2002-11-27 | 439.54 |
| 2002-11-28 | . |
| 2002-11-29 | 437.95 |
| 2002-12-02 | 434.76 |
| 2002-12-03 | 431.65 |
| 2002-12-04 | 433.65 |
| 2002-12-05 | 432.86 |
| 2002-12-06 | 433.97 |
| 2002-12-09 | 432.17 |
| 2002-12-10 | 433.20 |
| 2002-12-11 | 433.02 |
| 2002-12-12 | 429.20 |
| 2002-12-13 | 425.86 |
| 2002-12-16 | 430.79 |
| 2002-12-17 | 427.70 |
| 2002-12-18 | 424.01 |
| 2002-12-19 | 420.62 |
| 2002-12-20 | 424.04 |
| 2002-12-23 | 427.77 |
| 2002-12-24 | 428.47 |
| 2002-12-25 | . |
| 2002-12-26 | 421.90 |
| 2002-12-27 | 415.80 |
| 2002-12-30 | 420.23 |
| 2002-12-31 | 420.95 |
| 2003-01-01 | . |
| 2003-01-02 | 432.52 |
| 2003-01-03 | 436.62 |
| 2003-01-06 | 440.81 |
| 2003-01-07 | 434.86 |
| 2003-01-08 | 431.24 |
| 2003-01-09 | 437.29 |
| 2003-01-10 | 437.42 |
| 2003-01-13 | 437.75 |
| 2003-01-14 | 437.38 |
| 2003-01-15 | 431.90 |
| 2003-01-16 | 432.31 |
| 2003-01-17 | 430.72 |
| 2003-01-20 | . |
| 2003-01-21 | 427.46 |
| 2003-01-22 | 426.52 |
| 2003-01-23 | 428.74 |
| 2003-01-24 | 418.17 |
| 2003-01-27 | 408.56 |
| 2003-01-28 | 416.62 |
| 2003-01-29 | 419.86 |
| 2003-01-30 | 412.63 |
| 2003-01-31 | 419.49 |
| 2003-02-03 | 419.93 |
| 2003-02-04 | 413.36 |
| 2003-02-05 | 410.80 |
| 2003-02-06 | 410.65 |
| 2003-02-07 | 408.54 |
| 2003-02-10 | 411.69 |
| 2003-02-11 | 408.98 |
| 2003-02-12 | 402.04 |
| 2003-02-13 | 398.55 |
| 2003-02-14 | 402.15 |
| 2003-02-17 | . |
| 2003-02-18 | 412.01 |
| 2003-02-19 | 409.51 |
| 2003-02-20 | 405.69 |
| 2003-02-21 | 410.98 |
| 2003-02-24 | 403.61 |
| 2003-02-25 | 406.26 |
| 2003-02-26 | 403.74 |
| 2003-02-27 | 410.01 |
| 2003-02-28 | 411.60 |
| 2003-03-03 | 408.38 |
| 2003-03-04 | 403.71 |
| 2003-03-05 | 409.23 |
| 2003-03-06 | 408.16 |
| 2003-03-07 | 413.64 |
| 2003-03-10 | 406.01 |
| 2003-03-11 | 401.45 |
| 2003-03-12 | 402.91 |
| 2003-03-13 | 408.93 |
| 2003-03-14 | 405.73 |
| 2003-03-17 | 418.28 |
| 2003-03-18 | 422.16 |
| 2003-03-19 | 427.26 |
| 2003-03-20 | 426.85 |
| 2003-03-21 | 437.24 |
| 2003-03-24 | 424.58 |
| 2003-03-25 | 433.06 |
| 2003-03-26 | 428.11 |
| 2003-03-27 | 430.71 |
| 2003-03-28 | 431.75 |
| 2003-03-31 | 426.94 |
| 2003-04-01 | 432.87 |
| 2003-04-02 | 439.28 |
| 2003-04-03 | 437.31 |
| 2003-04-04 | 438.58 |
| 2003-04-07 | 434.26 |
| 2003-04-08 | 435.00 |
| 2003-04-09 | 429.52 |
| 2003-04-10 | 429.47 |
| 2003-04-11 | 426.72 |
| 2003-04-14 | 433.92 |
| 2003-04-15 | 432.76 |
| 2003-04-16 | 422.49 |
| 2003-04-17 | 426.34 |
| 2003-04-18 | . |
| 2003-04-21 | 427.71 |
| 2003-04-22 | 435.59 |
| 2003-04-23 | 441.04 |
| 2003-04-24 | 443.53 |
| 2003-04-25 | 436.71 |
| 2003-04-28 | 441.56 |
| 2003-04-29 | 443.64 |
| 2003-04-30 | 444.28 |
| 2003-05-01 | 446.19 |
| 2003-05-02 | 452.44 |
| 2003-05-05 | 451.45 |
| 2003-05-06 | 451.76 |
| 2003-05-07 | 449.35 |
| 2003-05-08 | 446.81 |
| 2003-05-09 | 451.02 |
| 2003-05-12 | 456.67 |
| 2003-05-13 | 455.89 |
| 2003-05-14 | 456.36 |
| 2003-05-15 | 459.75 |
| 2003-05-16 | 458.27 |
| 2003-05-19 | 446.44 |
| 2003-05-20 | 440.46 |
| 2003-05-21 | 443.80 |
| 2003-05-22 | 448.98 |
| 2003-05-23 | 448.58 |
| 2003-05-26 | . |
| 2003-05-27 | 455.64 |
| 2003-05-28 | 454.57 |
| 2003-05-29 | 450.43 |
| 2003-05-30 | 457.00 |
| 2003-06-02 | 453.87 |
| 2003-06-03 | 457.77 |
| 2003-06-04 | 464.17 |
| 2003-06-05 | 471.57 |
| 2003-06-06 | 472.43 |
| 2003-06-09 | 467.24 |
| 2003-06-10 | 470.82 |
| 2003-06-11 | 479.01 |
| 2003-06-12 | 479.04 |
| 2003-06-13 | 475.79 |
| 2003-06-16 | 490.09 |
| 2003-06-17 | 499.62 |
| 2003-06-18 | 496.68 |
| 2003-06-19 | 485.89 |
| 2003-06-20 | 488.94 |
| 2003-06-23 | 480.24 |
| 2003-06-24 | 481.01 |
| 2003-06-25 | 478.20 |
| 2003-06-26 | 486.07 |
| 2003-06-27 | 478.72 |
| 2003-06-30 | 475.90 |
| 2003-07-01 | 478.43 |
| 2003-07-02 | 482.70 |
| 2003-07-03 | 479.89 |
| 2003-07-04 | . |
| 2003-07-07 | 485.46 |
| 2003-07-08 | 484.96 |
| 2003-07-09 | 482.63 |
| 2003-07-10 | 478.76 |
| 2003-07-11 | 483.20 |
| 2003-07-14 | 484.95 |
| 2003-07-15 | 482.97 |
| 2003-07-16 | 478.91 |
| 2003-07-17 | 475.94 |
| 2003-07-18 | 480.14 |
| 2003-07-21 | 472.26 |
| 2003-07-22 | 472.02 |
| 2003-07-23 | 475.32 |
| 2003-07-24 | 470.83 |
| 2003-07-25 | 475.99 |
| 2003-07-28 | 475.03 |
| 2003-07-29 | 472.63 |
| 2003-07-30 | 475.55 |
| 2003-07-31 | 474.53 |
| 2003-08-01 | 466.79 |
| 2003-08-04 | 467.98 |
| 2003-08-05 | 458.95 |
| 2003-08-06 | 457.39 |
| 2003-08-07 | 465.83 |
| 2003-08-08 | 465.31 |
| 2003-08-11 | 466.37 |
| 2003-08-12 | 467.39 |
| 2003-08-13 | 459.63 |
| 2003-08-14 | 459.04 |
| 2003-08-15 | 460.38 |
| 2003-08-18 | 461.70 |
| 2003-08-19 | 460.02 |
| 2003-08-20 | 456.67 |
| 2003-08-21 | 455.15 |
| 2003-08-22 | 448.69 |
| 2003-08-25 | 450.54 |
| 2003-08-26 | 451.40 |
| 2003-08-27 | 450.83 |
| 2003-08-28 | 451.79 |
| 2003-08-29 | 453.98 |
| 2003-09-01 | . |
| 2003-09-02 | 461.30 |
| 2003-09-03 | 459.04 |
| 2003-09-04 | 459.36 |
| 2003-09-05 | 458.63 |
| 2003-09-08 | 468.32 |
| 2003-09-09 | 468.82 |
| 2003-09-10 | 469.68 |
| 2003-09-11 | 471.41 |
| 2003-09-12 | 472.40 |
| 2003-09-15 | 470.98 |
| 2003-09-16 | 473.86 |
| 2003-09-17 | 473.26 |
| 2003-09-18 | 475.77 |
| 2003-09-19 | 471.24 |
| 2003-09-22 | 466.05 |
| 2003-09-23 | 468.43 |
| 2003-09-24 | 459.86 |
| 2003-09-25 | 455.81 |
| 2003-09-26 | 453.09 |
| 2003-09-29 | 456.62 |
| 2003-09-30 | 455.07 |
| 2003-10-01 | 462.46 |
| 2003-10-02 | 465.57 |
| 2003-10-03 | 462.49 |
| 2003-10-06 | 461.15 |
| 2003-10-07 | 461.31 |
| 2003-10-08 | 458.84 |
| 2003-10-09 | 460.53 |
| 2003-10-10 | 458.81 |
| 2003-10-13 | 459.97 |
| 2003-10-14 | 462.11 |
| 2003-10-15 | 458.48 |
| 2003-10-16 | 461.17 |
| 2003-10-17 | 456.35 |
| 2003-10-20 | 458.09 |
| 2003-10-21 | 463.26 |
| 2003-10-22 | 449.67 |
| 2003-10-23 | 454.98 |
| 2003-10-24 | 456.58 |
| 2003-10-27 | 455.08 |
| 2003-10-28 | 460.29 |
| 2003-10-29 | 457.55 |
| 2003-10-30 | 453.87 |
| 2003-10-31 | 458.59 |
| 2003-11-03 | 457.28 |
| 2003-11-04 | 452.79 |
| 2003-11-05 | 454.17 |
| 2003-11-06 | 456.27 |
| 2003-11-07 | 452.65 |
| 2003-11-10 | 448.12 |
| 2003-11-11 | 449.18 |
| 2003-11-12 | 456.54 |
| 2003-11-13 | 468.07 |
| 2003-11-14 | 472.31 |
| 2003-11-17 | 470.79 |
| 2003-11-18 | 468.86 |
| 2003-11-19 | 472.71 |
| 2003-11-20 | 466.06 |
| 2003-11-21 | 460.89 |
| 2003-11-24 | 469.04 |
| 2003-11-25 | 466.92 |
| 2003-11-26 | 466.89 |
| 2003-11-27 | . |
| 2003-11-28 | 465.91 |
| 2003-12-01 | 473.84 |
| 2003-12-02 | 474.23 |
| 2003-12-03 | 474.30 |
| 2003-12-04 | 474.51 |
| 2003-12-05 | 471.83 |
| 2003-12-08 | 475.15 |
| 2003-12-09 | 473.15 |
| 2003-12-10 | 470.46 |
| 2003-12-11 | 476.35 |
| 2003-12-12 | 476.82 |
| 2003-12-15 | 475.59 |
| 2003-12-16 | 477.62 |
| 2003-12-17 | 479.11 |
| 2003-12-18 | 482.81 |
| 2003-12-19 | 482.56 |
| 2003-12-22 | 481.83 |
| 2003-12-23 | 483.10 |
| 2003-12-24 | 484.45 |
| 2003-12-25 | . |
| 2003-12-26 | 484.76 |
| 2003-12-29 | 490.16 |
| 2003-12-30 | 490.59 |
| 2003-12-31 | 491.76 |
| 2004-01-01 | . |
| 2004-01-02 | 494.38 |
| 2004-01-05 | 495.83 |
| 2004-01-06 | 495.89 |
| 2004-01-07 | 500.09 |
| 2004-01-08 | 497.42 |
| 2004-01-09 | 493.99 |
| 2004-01-12 | 494.07 |
| 2004-01-13 | 492.16 |
| 2004-01-14 | 495.46 |
| 2004-01-15 | 496.00 |
| 2004-01-16 | 497.54 |
| 2004-01-19 | . |
| 2004-01-20 | 497.52 |
| 2004-01-21 | 504.73 |
| 2004-01-22 | 505.49 |
| 2004-01-23 | 503.67 |
| 2004-01-26 | 510.90 |
| 2004-01-27 | 505.81 |
| 2004-01-28 | 501.30 |
| 2004-01-29 | 508.03 |
| 2004-01-30 | 505.10 |
| 2004-02-02 | 511.55 |
| 2004-02-03 | 514.65 |
| 2004-02-04 | 516.25 |
| 2004-02-05 | 513.91 |
| 2004-02-06 | 517.51 |
| 2004-02-09 | 513.95 |
| 2004-02-10 | 516.49 |
| 2004-02-11 | 520.02 |
| 2004-02-12 | 517.11 |
| 2004-02-13 | 515.22 |
| 2004-02-16 | . |
| 2004-02-17 | 517.66 |
| 2004-02-18 | 514.97 |
| 2004-02-19 | 512.56 |
| 2004-02-20 | 510.99 |
| 2004-02-23 | 508.73 |
| 2004-02-24 | 510.36 |
| 2004-02-25 | 511.53 |
| 2004-02-26 | 512.44 |
| 2004-02-27 | 511.10 |
| 2004-03-01 | 514.46 |
| 2004-03-02 | 511.02 |
| 2004-03-03 | 513.94 |
| 2004-03-04 | 516.52 |
| 2004-03-05 | 518.76 |
| 2004-03-08 | 517.79 |
| 2004-03-09 | 512.87 |
| 2004-03-10 | 503.61 |
| 2004-03-11 | 494.69 |
| 2004-03-12 | 497.96 |
| 2004-03-15 | 491.73 |
| 2004-03-16 | 494.20 |
| 2004-03-17 | 495.08 |
| 2004-03-18 | 493.65 |
| 2004-03-19 | 487.35 |
| 2004-03-22 | 480.91 |
| 2004-03-23 | 482.11 |
| 2004-03-24 | 479.67 |
| 2004-03-25 | 483.90 |
| 2004-03-26 | 483.14 |
| 2004-03-29 | 490.64 |
| 2004-03-30 | 490.87 |
| 2004-03-31 | 491.79 |
| 2004-04-01 | 496.72 |
| 2004-04-02 | 503.07 |
| 2004-04-05 | 508.49 |
| 2004-04-06 | 506.28 |
| 2004-04-07 | 504.52 |
| 2004-04-08 | 502.86 |
| 2004-04-09 | . |
| 2004-04-12 | 505.44 |
| 2004-04-13 | 500.58 |
| 2004-04-14 | 504.66 |
| 2004-04-15 | 513.88 |
| 2004-04-16 | 516.79 |
| 2004-04-19 | 517.90 |
| 2004-04-20 | 509.80 |
| 2004-04-21 | 515.35 |
| 2004-04-22 | 518.64 |
| 2004-04-23 | 517.17 |
| 2004-04-26 | 518.56 |
| 2004-04-27 | 518.96 |
| 2004-04-28 | 513.32 |
| 2004-04-29 | 509.85 |
| 2004-04-30 | 508.34 |
| 2004-05-03 | 513.51 |
| 2004-05-04 | 512.75 |
| 2004-05-05 | 516.21 |
| 2004-05-06 | 513.99 |
| 2004-05-07 | 509.56 |
| 2004-05-10 | 502.08 |
| 2004-05-11 | 503.65 |
| 2004-05-12 | 504.81 |
| 2004-05-13 | 504.01 |
| 2004-05-14 | 504.41 |
| 2004-05-17 | 501.72 |
| 2004-05-18 | 502.39 |
| 2004-05-19 | 498.08 |
| 2004-05-20 | 495.19 |
| 2004-05-21 | 495.94 |
| 2004-05-24 | 492.86 |
| 2004-05-25 | 498.54 |
| 2004-05-26 | 501.01 |
| 2004-05-27 | 506.48 |
| 2004-05-28 | 505.63 |
| 2004-05-31 | . |
| 2004-06-01 | 509.32 |
| 2004-06-02 | 511.37 |
| 2004-06-03 | 508.71 |
| 2004-06-04 | 510.19 |
| 2004-06-07 | 514.13 |
| 2004-06-08 | 514.58 |
| 2004-06-09 | 507.25 |
| 2004-06-10 | 506.77 |
| 2004-06-11 | . |
| 2004-06-14 | 504.27 |
| 2004-06-15 | 504.64 |
| 2004-06-16 | 505.81 |
| 2004-06-17 | 505.82 |
| 2004-06-18 | 506.28 |
| 2004-06-21 | 502.58 |
| 2004-06-22 | 500.85 |
| 2004-06-23 | 504.54 |
| 2004-06-24 | 504.30 |
| 2004-06-25 | 498.54 |
| 2004-06-28 | 497.85 |
| 2004-06-29 | 500.69 |
| 2004-06-30 | 503.09 |
| 2004-07-01 | 499.34 |
| 2004-07-02 | 498.47 |
| 2004-07-05 | . |
| 2004-07-06 | 493.58 |
| 2004-07-07 | 492.81 |
| 2004-07-08 | 490.67 |
| 2004-07-09 | 489.44 |
| 2004-07-12 | 487.94 |
| 2004-07-13 | 491.14 |
| 2004-07-14 | 492.31 |
| 2004-07-15 | 487.54 |
| 2004-07-16 | 483.53 |
| 2004-07-19 | 480.34 |
| 2004-07-20 | 482.57 |
| 2004-07-21 | 475.43 |
| 2004-07-22 | 477.70 |
| 2004-07-23 | 473.06 |
| 2004-07-26 | 468.68 |
| 2004-07-27 | 473.45 |
| 2004-07-28 | 471.61 |
| 2004-07-29 | 474.47 |
| 2004-07-30 | 476.34 |
| 2004-08-02 | 475.89 |
| 2004-08-03 | 474.93 |
| 2004-08-04 | 473.59 |
| 2004-08-05 | 465.19 |
| 2004-08-06 | 458.06 |
| 2004-08-09 | 456.82 |
| 2004-08-10 | 463.65 |
| 2004-08-11 | 470.80 |
| 2004-08-12 | 467.96 |
| 2004-08-13 | 464.07 |
| 2004-08-16 | 470.39 |
| 2004-08-17 | 471.12 |
| 2004-08-18 | 478.59 |
| 2004-08-19 | 476.53 |
| 2004-08-20 | 480.55 |
| 2004-08-23 | 478.90 |
| 2004-08-24 | 479.96 |
| 2004-08-25 | 484.42 |
| 2004-08-26 | 483.73 |
| 2004-08-27 | 487.36 |
| 2004-08-30 | 481.00 |
| 2004-08-31 | 484.25 |
| 2004-09-01 | 485.60 |
| 2004-09-02 | 490.30 |
| 2004-09-03 | 489.82 |
| 2004-09-06 | . |
| 2004-09-07 | 492.16 |
| 2004-09-08 | 491.57 |
| 2004-09-09 | 489.56 |
| 2004-09-10 | 489.00 |
| 2004-09-13 | 491.55 |
| 2004-09-14 | 494.30 |
| 2004-09-15 | 492.62 |
| 2004-09-16 | 492.12 |
| 2004-09-17 | 493.66 |
| 2004-09-20 | 489.88 |
| 2004-09-21 | 492.10 |
| 2004-09-22 | 485.48 |
| 2004-09-23 | 482.52 |
| 2004-09-24 | 483.20 |
| 2004-09-27 | 480.22 |
| 2004-09-28 | 484.33 |
| 2004-09-29 | 486.04 |
| 2004-09-30 | 477.53 |
| 2004-10-01 | 482.30 |
| 2004-10-04 | 485.27 |
| 2004-10-05 | 482.40 |
| 2004-10-06 | 481.18 |
| 2004-10-07 | 469.50 |
| 2004-10-08 | 464.50 |
| 2004-10-11 | 466.96 |
| 2004-10-12 | 466.56 |
| 2004-10-13 | 462.06 |
| 2004-10-14 | 458.79 |
| 2004-10-15 | 459.25 |
| 2004-10-18 | 464.63 |
| 2004-10-19 | 456.87 |
| 2004-10-20 | 457.71 |
| 2004-10-21 | 453.71 |
| 2004-10-22 | 449.25 |
| 2004-10-25 | 445.82 |
| 2004-10-26 | 453.64 |
| 2004-10-27 | 466.02 |
| 2004-10-28 | 465.45 |
| 2004-10-29 | 465.56 |
| 2004-11-01 | 460.86 |
| 2004-11-02 | 457.27 |
| 2004-11-03 | 471.76 |
| 2004-11-04 | 473.15 |
| 2004-11-05 | 476.00 |
| 2004-11-08 | 474.91 |
| 2004-11-09 | 473.85 |
| 2004-11-10 | 472.92 |
| 2004-11-11 | 475.41 |
| 2004-11-12 | 476.35 |
| 2004-11-15 | 477.83 |
| 2004-11-16 | 474.59 |
| 2004-11-17 | 475.38 |
| 2004-11-18 | 473.64 |
| 2004-11-19 | 468.00 |
| 2004-11-22 | 468.48 |
| 2004-11-23 | 466.88 |
| 2004-11-24 | 468.12 |
| 2004-11-25 | . |
| 2004-11-26 | 470.71 |
| 2004-11-29 | 471.03 |
| 2004-11-30 | 471.40 |
| 2004-12-01 | 479.06 |
| 2004-12-02 | 484.35 |
| 2004-12-03 | 481.79 |
| 2004-12-06 | 479.28 |
| 2004-12-07 | 474.45 |
| 2004-12-08 | 481.80 |
| 2004-12-09 | 485.38 |
| 2004-12-10 | 483.57 |
| 2004-12-13 | 486.52 |
| 2004-12-14 | 490.10 |
| 2004-12-15 | 491.41 |
| 2004-12-16 | 498.34 |
| 2004-12-17 | 490.55 |
| 2004-12-20 | 485.10 |
| 2004-12-21 | 489.27 |
| 2004-12-22 | 493.55 |
| 2004-12-23 | 495.81 |
| 2004-12-24 | . |
| 2004-12-27 | 495.41 |
| 2004-12-28 | 501.18 |
| 2004-12-29 | 502.20 |
| 2004-12-30 | 501.66 |
| 2004-12-31 | 499.81 |
| 2005-01-03 | 494.15 |
| 2005-01-04 | 489.91 |
| 2005-01-05 | 489.00 |
| 2005-01-06 | 492.51 |
| 2005-01-07 | 492.97 |
| 2005-01-10 | 497.40 |
| 2005-01-11 | 493.20 |
| 2005-01-12 | 495.52 |
| 2005-01-13 | 487.86 |
| 2005-01-14 | 490.64 |
| 2005-01-17 | . |
| 2005-01-18 | 494.13 |
| 2005-01-19 | 491.06 |
| 2005-01-20 | 488.87 |
| 2005-01-21 | 484.49 |
| 2005-01-24 | 479.86 |
| 2005-01-25 | 483.43 |
| 2005-01-26 | 486.65 |
| 2005-01-27 | 486.16 |
#2005-01-28| 481.13
#2005-01-31| 481.71
#2005-02-01| 486.04
#2005-02-02| 487.63
#2005-02-03| 485.93
#2005-02-04| 490.87
#2005-02-07| 491.54
#2005-02-08| 492.16
#2005-02-09| 485.80
#2005-02-10| 486.87
#2005-02-11| 491.89
#2005-02-14| 492.07
#2005-02-15| 492.68
#2005-02-16| 491.23
#2005-02-17| 490.56
#2005-02-18| 497.78
#2005-02-21| .
#2005-02-22| 491.09
#2005-02-23| 493.93
#2005-02-24| 497.81
#2005-02-25| 502.43
#2005-02-28| 494.39
#2005-03-01| 498.60
#2005-03-02| 498.89
#2005-03-03| 498.13
#2005-03-04| 501.06
#2005-03-07| 502.74
#2005-03-08| 499.62
#2005-03-09| 496.87
#2005-03-10| 497.74
#2005-03-11| 492.85
#2005-03-14| 498.96
#2005-03-15| 493.44
#2005-03-16| 489.50
#2005-03-17| 489.64
#2005-03-18| 489.84
#2005-03-21| 489.21
#2005-03-22| 488.50
#2005-03-23| 493.80
#2005-03-24| 494.63
#2005-03-25| .
#2005-03-28| 494.10
#2005-03-29| 491.94
#2005-03-30| 498.87
#2005-03-31| 495.13
#2005-04-01| 491.27
#2005-04-04| 493.04
#2005-04-05| 502.24
#2005-04-06| 503.89
#2005-04-07| 509.02
#2005-04-08| 504.75
#2005-04-11| 504.31
#2005-04-12| 507.31
#2005-04-13| 509.18
#2005-04-14| 507.67
#2005-04-15| 513.38
#2005-04-18| 509.75
#2005-04-19| 510.79
#2005-04-20| 505.06
#2005-04-21| 511.56
#2005-04-22| 510.05
#2005-04-25| 510.63
#2005-04-26| 508.41
#2005-04-27| 512.23
#2005-04-28| 507.83
#2005-04-29| 515.37
#2005-05-02| 517.10
#2005-05-03| 519.29
#2005-05-04| 523.64
#2005-05-05| 522.88
#2005-05-06| 521.49
#2005-05-09| 524.30
#2005-05-10| 521.80
#2005-05-11| 523.14
#2005-05-12| 521.47
#2005-05-13| 518.02
#2005-05-16| 523.67
#2005-05-17| 524.13
#2005-05-18| 524.73
#2005-05-19| 525.72
#2005-05-20| 524.71
#2005-05-23| 526.75
#2005-05-24| 527.76
#2005-05-25| 524.78
#2005-05-26| 526.82
#2005-05-27| 525.78
#2005-05-30| .
#2005-05-31| 522.63
#2005-06-01| 525.59
#2005-06-02| 526.90
#2005-06-03| 523.33
#2005-06-06| 523.42
#2005-06-07| 523.67
#2005-06-08| 520.10
#2005-06-09| 523.25
#2005-06-10| 521.46
#2005-06-13| 523.36
#2005-06-14| 526.96
#2005-06-15| 525.69
#2005-06-16| 528.41
#2005-06-17| 531.35
#2005-06-20| 531.62
#2005-06-21| 529.41
#2005-06-22| 527.75
#2005-06-23| 523.94
#2005-06-24| 521.94
#2005-06-27| 520.36
#2005-06-28| 526.30
#2005-06-29| 524.67
#2005-06-30| 520.78
#2005-07-01| 520.23
#2005-07-04| .
#2005-07-05| 523.24
#2005-07-06| 519.75
#2005-07-07| 520.96
#2005-07-08| 527.25
#2005-07-11| 528.62
#2005-07-12| 529.11
#2005-07-13| 526.75
#2005-07-14| 530.50
#2005-07-15| 532.75
#2005-07-18| 529.43
#2005-07-19| 530.11
#2005-07-20| 536.89
#2005-07-21| 531.59
#2005-07-22| 530.58
#2005-07-25| 527.04
#2005-07-26| 529.19
#2005-07-27| 534.11
#2005-07-28| 538.55
#2005-07-29| 535.98
#2005-08-01| 539.59
#2005-08-02| 541.45
#2005-08-03| 542.45
#2005-08-04| 537.61
#2005-08-05| 532.96
#2005-08-08| 529.74
#2005-08-09| 535.23
#2005-08-10| 534.28
#2005-08-11| 538.37
#2005-08-12| 535.12
#2005-08-15| 536.03
#2005-08-16| 532.04
#2005-08-17| 533.07
#2005-08-18| 533.07
#2005-08-19| 529.84
#2005-08-22| 529.58
#2005-08-23| 526.88
#2005-08-24| 525.20
#2005-08-25| 526.00
#2005-08-26| 523.87
#2005-08-29| 529.20
#2005-08-30| 528.17
#2005-08-31| 534.80
#2005-09-01| 535.28
#2005-09-02| 534.82
#2005-09-05| .
#2005-09-06| 543.09
#2005-09-07| 545.72
#2005-09-08| 544.11
#2005-09-09| 547.06
#2005-09-12| 544.93
#2005-09-13| 538.37
#2005-09-14| 536.87
#2005-09-15| 537.06
#2005-09-16| 540.46
#2005-09-19| 536.16
#2005-09-20| 533.05
#2005-09-21| 530.24
#2005-09-22| 530.82
#2005-09-23| 530.39
#2005-09-26| 528.60
#2005-09-27| 525.36
#2005-09-28| 526.26
#2005-09-29| 527.84
#2005-09-30| 528.71
#2005-10-03| 529.49
#2005-10-04| 531.67
#2005-10-05| 522.26
#2005-10-06| 517.62
#2005-10-07| 516.46
#2005-10-10| 516.12
#2005-10-11| 512.95
#2005-10-12| 512.33
#2005-10-13| 515.51
#2005-10-14| 519.20
#2005-10-17| 518.58
#2005-10-18| 517.95
#2005-10-19| 523.87
#2005-10-20| 512.92
#2005-10-21| 510.31
#2005-10-24| 515.18
#2005-10-25| 513.08
#2005-10-26| 508.24
#2005-10-27| 504.26
#2005-10-28| 511.44
#2005-10-31| 515.57
#2005-11-01| 513.96
#2005-11-02| 515.35
#2005-11-03| 519.01
#2005-11-04| 521.43
#2005-11-07| 521.97
#2005-11-08| 520.33
#2005-11-09| 521.38
#2005-11-10| 527.71
#2005-11-11| 528.65
#2005-11-14| 524.93
#2005-11-15| 527.90
#2005-11-16| 526.70
#2005-11-17| 530.45
#2005-11-18| 531.57
#2005-11-21| 533.22
#2005-11-22| 531.03
#2005-11-23| 531.28
#2005-11-24| .
#2005-11-25| 531.52
#2005-11-28| 524.93
#2005-11-29| 524.85
#2005-11-30| 522.57
#2005-12-01| 527.81
#2005-12-02| 530.12
#2005-12-05| 530.83
#2005-12-06| 529.07
#2005-12-07| 526.92
#2005-12-08| 528.68
#2005-12-09| 528.74
#2005-12-12| 528.77
#2005-12-13| 534.38
#2005-12-14| 534.64
#2005-12-15| 535.91
#2005-12-16| 535.57
#2005-12-19| 539.07
#2005-12-20| 539.07
#2005-12-21| 542.47
#2005-12-22| 546.09
#2005-12-23| 546.00
#2005-12-26| .
#2005-12-27| 541.03
#2005-12-28| 541.59
#2005-12-29| 539.77
#2005-12-30| 536.64
#2006-01-02| .
#2006-01-03| 543.08
#2006-01-04| 547.80
#2006-01-05| 547.24
#2006-01-06| 550.51
#2006-01-09| 554.04
#2006-01-10| 552.20
#2006-01-11| 549.75
#2006-01-12| 547.75
#2006-01-13| 547.03
#2006-01-16| .
#2006-01-17| 546.12
#2006-01-18| 547.45
#2006-01-19| 550.27
#2006-01-20| 539.82
#2006-01-23| 537.89
#2006-01-24| 536.15
#2006-01-25| 535.02
#2006-01-26| 538.02
#2006-01-27| 544.64
#2006-01-30| 541.59
#2006-01-31| 541.98
#2006-02-01| 544.92
#2006-02-02| 540.56
#2006-02-03| 539.33
#2006-02-06| 535.15
#2006-02-07| 533.43
#2006-02-08| 538.69
#2006-02-09| 539.12
#2006-02-10| 537.83
#2006-02-13| 536.38
#2006-02-14| 541.68
#2006-02-15| 545.51
#2006-02-16| 548.93
#2006-02-17| 548.64
#2006-02-20| .
#2006-02-21| 544.96
#2006-02-22| 549.77
#2006-02-23| 547.65
#2006-02-24| 548.31
#2006-02-27| 552.87
#2006-02-28| 545.53
#2006-03-01| 546.77
#2006-03-02| 545.30
#2006-03-03| 544.05
#2006-03-06| 540.56
#2006-03-07| 540.57
#2006-03-08| 544.12
#2006-03-09| 540.93
#2006-03-10| 543.15
#2006-03-13| 543.90
#2006-03-14| 547.14
#2006-03-15| 548.76
#2006-03-16| 548.51
#2006-03-17| 552.24
#2006-03-20| 553.32
#2006-03-21| 548.51
#2006-03-22| 553.90
#2006-03-23| 550.99
#2006-03-24| 550.09
#2006-03-27| 546.18
#2006-03-28| 540.82
#2006-03-29| 542.56
#2006-03-30| 541.60
#2006-03-31| 539.40
#2006-04-03| 538.14
#2006-04-04| 538.60
#2006-04-05| 536.31
#2006-04-06| 531.63
#2006-04-07| 525.58
#2006-04-10| 524.38
#2006-04-11| 519.48
#2006-04-12| 521.99
#2006-04-13| 522.21
#2006-04-14| .
#2006-04-17| 519.25
#2006-04-18| 523.64
#2006-04-19| 521.96
#2006-04-20| 525.65
#2006-04-21| 524.18
#2006-04-24| 522.92
#2006-04-25| 518.92
#2006-04-26| 518.67
#2006-04-27| 517.26
#2006-04-28| 522.27
#2006-05-01| 518.54
#2006-05-02| 516.88
#2006-05-03| 512.28
#2006-05-04| 513.86
#2006-05-05| 519.48
#2006-05-08| 519.76
#2006-05-09| 516.40
#2006-05-10| 515.72
#2006-05-11| 513.14
#2006-05-12| 511.47
#2006-05-15| 518.00
#2006-05-16| 519.79
#2006-05-17| 513.69
#2006-05-18| 510.17
#2006-05-19| 509.70
#2006-05-22| 506.89
#2006-05-23| 504.27
#2006-05-24| 505.84
#2006-05-25| 510.94
#2006-05-26| 514.47
#2006-05-29| .
#2006-05-30| 507.11
#2006-05-31| 511.17
#2006-06-01| 518.04
#2006-06-02| 520.08
#2006-06-05| 511.53
#2006-06-06| 511.32
#2006-06-07| 513.75
#2006-06-08| 514.94
#2006-06-09| 512.00
#2006-06-12| 506.65
#2006-06-13| 504.79
#2006-06-14| 505.50
#2006-06-15| 512.61
#2006-06-16| 511.31
#2006-06-19| 506.56
#2006-06-20| 505.08
#2006-06-21| 508.36
#2006-06-22| 505.94
#2006-06-23| 506.70
#2006-06-26| 506.50
#2006-06-27| 499.81
#2006-06-28| 500.82
#2006-06-29| 510.12
#2006-06-30| 513.32
#2006-07-03| 515.52
#2006-07-04| .
#2006-07-05| 513.96
#2006-07-06| 516.50
#2006-07-07| 516.69
#2006-07-10| 518.07
#2006-07-11| 519.54
#2006-07-12| 515.10
#2006-07-13| 510.86
#2006-07-14| 506.71
#2006-07-17| 507.91
#2006-07-18| 508.42
#2006-07-19| 520.29
#2006-07-20| 519.52
#2006-07-21| 519.58
#2006-07-24| 530.07
#2006-07-25| 535.10
#2006-07-26| 537.01
#2006-07-27| 534.05
#2006-07-28| 536.95
#2006-07-31| 535.09
#2006-08-01| 535.12
#2006-08-02| 538.10
#2006-08-03| 534.58
#2006-08-04| 534.53
#2006-08-07| 532.07
#2006-08-08| 532.04
#2006-08-09| 531.70
#2006-08-10| 531.37
#2006-08-11| 528.35
#2006-08-14| 529.37
#2006-08-15| 534.69
#2006-08-16| 539.13
#2006-08-17| 540.66
#2006-08-18| 541.33
#2006-08-21| 539.45
#2006-08-22| 540.24
#2006-08-23| 540.24
#2006-08-24| 543.57
#2006-08-25| 543.15
#2006-08-28| 547.17
#2006-08-29| 549.67
#2006-08-30| 549.83
#2006-08-31| 549.09
#2006-09-01| 551.89
#2006-09-04| .
#2006-09-05| 549.89
#2006-09-06| 545.83
#2006-09-07| 542.80
#2006-09-08| 546.48
#2006-09-11| 548.43
#2006-09-12| 554.57
#2006-09-13| 553.53
#2006-09-14| 552.85
#2006-09-15| 553.95
#2006-09-18| 553.26
#2006-09-19| 553.86
#2006-09-20| 557.06
#2006-09-21| 553.90
#2006-09-22| 550.46
#2006-09-25| 552.50
#2006-09-26| 553.48
#2006-09-27| 555.98
#2006-09-28| 555.53
#2006-09-29| 556.51
#2006-10-02| 553.42
#2006-10-03| 554.89
#2006-10-04| 558.76
#2006-10-05| 560.24
#2006-10-06| 559.03
#2006-10-09| 558.52
#2006-10-10| 556.66
#2006-10-11| 555.73
#2006-10-12| 559.01
#2006-10-13| 556.72
#2006-10-16| 557.82
#2006-10-17| 558.74
#2006-10-18| 565.02
#2006-10-19| 564.66
#2006-10-20| 567.37
#2006-10-23| 568.42
#2006-10-24| 566.64
#2006-10-25| 564.07
#2006-10-26| 566.82
#2006-10-27| 564.59
#2006-10-30| 561.51
#2006-10-31| 559.58
#2006-11-01| 555.47
#2006-11-02| 557.43
#2006-11-03| 555.09
#2006-11-06| 562.32
#2006-11-07| 566.03
#2006-11-08| 558.66
#2006-11-09| 544.31
#2006-11-10| 545.98
#2006-11-13| 546.49
#2006-11-14| 550.32
#2006-11-15| 553.15
#2006-11-16| 555.73
#2006-11-17| 558.16
#2006-11-20| 555.95
#2006-11-21| 554.91
#2006-11-22| 556.65
#2006-11-23| .
#2006-11-24| 553.52
#2006-11-27| 549.50
#2006-11-28| 551.82
#2006-11-29| 555.82
#2006-11-30| 557.32
#2006-12-01| 558.17
#2006-12-04| 556.24
#2006-12-05| 558.19
#2006-12-06| 558.87
#2006-12-07| 557.26
#2006-12-08| 558.72
#2006-12-11| 558.97
#2006-12-12| 558.59
#2006-12-13| 557.29
#2006-12-14| 559.98
#2006-12-15| 561.61
#2006-12-18| 561.86
#2006-12-19| 564.44
#2006-12-20| 564.39
#2006-12-21| 563.47
#2006-12-22| 560.27
#2006-12-25| .
#2006-12-26| 560.81
#2006-12-27| 563.44
#2006-12-28| 563.97
#2006-12-29| 562.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 562.66
#2007-01-04| 568.76
#2007-01-05| 565.86
#2007-01-08| 566.71
#2007-01-09| 566.24
#2007-01-10| 566.64
#2007-01-11| 573.84
#2007-01-12| 575.77
#2007-01-15| .
#2007-01-16| 577.76
#2007-01-17| 580.53
#2007-01-18| 581.68
#2007-01-19| 582.92
#2007-01-22| 579.05
#2007-01-23| 576.42
#2007-01-24| 580.77
#2007-01-25| 576.74
#2007-01-26| 573.51
#2007-01-29| 573.34
#2007-01-30| 576.48
#2007-01-31| 579.29
#2007-02-01| 583.52
#2007-02-02| 582.84
#2007-02-05| 582.93
#2007-02-06| 581.78
#2007-02-07| 581.71
#2007-02-08| 581.32
#2007-02-09| 578.47
#2007-02-12| 576.81
#2007-02-13| 578.01
#2007-02-14| 581.49
#2007-02-15| 583.69
#2007-02-16| 581.95
#2007-02-19| .
#2007-02-20| 582.62
#2007-02-21| 580.70
#2007-02-22| 578.51
#2007-02-23| 576.41
#2007-02-26| 578.17
#2007-02-27| 562.87
#2007-02-28| 565.10
#2007-03-01| 562.22
#2007-03-02| 556.85
#2007-03-05| 553.44
#2007-03-06| 559.19
#2007-03-07| 557.66
#2007-03-08| 559.96
#2007-03-09| 560.72
#2007-03-12| 561.68
#2007-03-13| 553.73
#2007-03-14| 555.08
#2007-03-15| 555.73
#2007-03-16| 554.57
#2007-03-19| 560.68
#2007-03-20| 563.73
#2007-03-21| 570.41
#2007-03-22| 571.29
#2007-03-23| 568.98
#2007-03-26| 570.07
#2007-03-27| 565.98
#2007-03-28| 562.73
#2007-03-29| 563.97
#2007-03-30| 564.79
#2007-04-02| 567.37
#2007-04-03| 573.51
#2007-04-04| 576.28
#2007-04-05| 580.01
#2007-04-06| .
#2007-04-09| 580.04
#2007-04-10| 580.65
#2007-04-11| 579.24
#2007-04-12| 584.42
#2007-04-13| 591.31
#2007-04-16| 597.05
#2007-04-17| 599.78
#2007-04-18| 597.91
#2007-04-19| 600.19
#2007-04-20| 603.60
#2007-04-23| 603.22
#2007-04-24| 602.90
#2007-04-25| 605.30
#2007-04-26| 606.84
#2007-04-27| 605.06
#2007-04-30| 601.59
#2007-05-01| 604.14
#2007-05-02| 607.27
#2007-05-03| 608.04
#2007-05-04| 611.17
#2007-05-07| 612.85
#2007-05-08| 611.21
#2007-05-09| 611.54
#2007-05-10| 600.32
#2007-05-11| 603.91
#2007-05-14| 603.67
#2007-05-15| 601.89
#2007-05-16| 607.48
#2007-05-17| 604.54
#2007-05-18| 607.37
#2007-05-21| 608.46
#2007-05-22| 609.28
#2007-05-23| 609.94
#2007-05-24| 607.46
#2007-05-25| 608.03
#2007-05-28| .
#2007-05-29| 608.54
#2007-05-30| 607.94
#2007-05-31| 609.45
#2007-06-01| 610.90
#2007-06-04| 609.93
#2007-06-05| 607.22
#2007-06-06| 601.17
#2007-06-07| 591.48
#2007-06-08| 595.70
#2007-06-11| 595.75
#2007-06-12| 590.77
#2007-06-13| 595.88
#2007-06-14| 596.67
#2007-06-15| 600.87
#2007-06-18| 598.32
#2007-06-19| 598.98
#2007-06-20| 590.60
#2007-06-21| 592.21
#2007-06-22| 582.97
#2007-06-25| 582.23
#2007-06-26| 585.33
#2007-06-27| 589.38
#2007-06-28| 589.96
#2007-06-29| 587.72
#2007-07-02| 593.62
#2007-07-03| 594.26
#2007-07-04| .
#2007-07-05| 595.04
#2007-07-06| 594.94
#2007-07-09| 593.68
#2007-07-10| 587.78
#2007-07-11| 591.65
#2007-07-12| 600.56
#2007-07-13| 600.04
#2007-07-16| 599.73
#2007-07-17| 596.92
#2007-07-18| 595.42
#2007-07-19| 593.63
#2007-07-20| 589.19
#2007-07-23| 594.27
#2007-07-24| 587.09
#2007-07-25| 589.03
#2007-07-26| 578.53
#2007-07-27| 567.92
#2007-07-30| 571.18
#2007-07-31| 565.63
#2007-08-01| 569.26
#2007-08-02| 573.87
#2007-08-03| 565.75
#2007-08-06| 577.78
#2007-08-07| 579.21
#2007-08-08| 584.80
#2007-08-09| 571.60
#2007-08-10| 569.99
#2007-08-13| 571.28
#2007-08-14| 565.89
#2007-08-15| 564.02
#2007-08-16| 561.47
#2007-08-17| 567.62
#2007-08-20| 567.80
#2007-08-21| 567.97
#2007-08-22| 572.77
#2007-08-23| 574.06
#2007-08-24| 578.40
#2007-08-27| 575.22
#2007-08-28| 567.93
#2007-08-29| 574.66
#2007-08-30| 574.23
#2007-08-31| 578.73
#2007-09-03| .
#2007-09-04| 583.61
#2007-09-05| 580.77
#2007-09-06| 585.16
#2007-09-07| 577.73
#2007-09-10| 577.75
#2007-09-11| 583.62
#2007-09-12| 585.91
#2007-09-13| 587.91
#2007-09-14| 587.34
#2007-09-17| 582.77
#2007-09-18| 593.19
#2007-09-19| 597.48
#2007-09-20| 594.47
#2007-09-21| 597.82
#2007-09-24| 596.23
#2007-09-25| 595.87
#2007-09-26| 599.39
#2007-09-27| 600.53
#2007-09-28| 597.45
#2007-10-01| 604.20
#2007-10-02| 602.04
#2007-10-03| 603.51
#2007-10-04| 605.49
#2007-10-05| 610.28
#2007-10-08| 608.07
#2007-10-09| 610.89
#2007-10-10| 610.37
#2007-10-11| 606.88
#2007-10-12| 609.61
#2007-10-15| 604.49
#2007-10-16| 599.44
#2007-10-17| 599.37
#2007-10-18| 601.09
#2007-10-19| 593.84
#2007-10-22| 592.90
#2007-10-23| 599.97
#2007-10-24| 597.76
#2007-10-25| 598.61
#2007-10-26| 600.26
#2007-10-29| 601.94
#2007-10-30| 601.04
#2007-10-31| 605.85
#2007-11-01| 596.25
#2007-11-02| 595.73
#2007-11-05| 594.89
#2007-11-06| 597.67
#2007-11-07| 585.70
#2007-11-08| 588.76
#2007-11-09| 586.51
#2007-11-12| 588.30
#2007-11-13| 595.93
#2007-11-14| 594.64
#2007-11-15| 593.15
#2007-11-16| 596.28
#2007-11-19| 591.18
#2007-11-20| 593.15
#2007-11-21| 583.32
#2007-11-22| .
#2007-11-23| 590.89
#2007-11-26| 584.91
#2007-11-27| 597.25
#2007-11-28| 607.25
#2007-11-29| 608.96
#2007-11-30| 610.84
#2007-12-03| 606.24
#2007-12-04| 604.25
#2007-12-05| 609.00
#2007-12-06| 612.66
#2007-12-07| 612.20
#2007-12-10| 614.06
#2007-12-11| 605.49
#2007-12-12| 606.44
#2007-12-13| 605.20
#2007-12-14| 599.45
#2007-12-17| 592.28
#2007-12-18| 595.88
#2007-12-19| 593.90
#2007-12-20| 596.99
#2007-12-21| 603.72
#2007-12-24| 604.66
#2007-12-25| .
#2007-12-26| 604.22
#2007-12-27| 597.12
#2007-12-28| 597.29
#2007-12-31| 592.16
#2008-01-01| .
#2008-01-02| 587.81
#2008-01-03| 591.05
#2008-01-04| 584.61
#2008-01-07| 595.84
#2008-01-08| 600.52
#2008-01-09| 609.62
#2008-01-10| 610.86
#2008-01-11| 611.23
#2008-01-14| 608.61
#2008-01-15| 599.33
#2008-01-16| 602.78
#2008-01-17| 591.86
#2008-01-18| 582.52
#2008-01-21| .
#2008-01-22| 565.14
#2008-01-23| 562.98
#2008-01-24| 562.54
#2008-01-25| 553.53
#2008-01-28| 562.21
#2008-01-29| 563.27
#2008-01-30| 558.04
#2008-01-31| 562.68
#2008-02-01| 570.29
#2008-02-04| 572.11
#2008-02-05| 561.32
#2008-02-06| 561.04
#2008-02-07| 561.54
#2008-02-08| 555.86
#2008-02-11| 555.36
#2008-02-12| 561.51
#2008-02-13| 564.91
#2008-02-14| 558.41
#2008-02-15| 560.69
#2008-02-18| .
#2008-02-19| 562.77
#2008-02-20| 561.87
#2008-02-21| 555.94
#2008-02-22| 555.74
#2008-02-25| 566.35
#2008-02-26| 568.25
#2008-02-27| 563.87
#2008-02-28| 559.49
#2008-02-29| 551.53
#2008-03-03| 552.96
#2008-03-04| 553.24
#2008-03-05| 552.97
#2008-03-06| 541.51
#2008-03-07| 535.64
#2008-03-10| 528.55
#2008-03-11| 528.00
#2008-03-12| 526.89
#2008-03-13| 530.07
#2008-03-14| 519.89
#2008-03-17| 517.55
#2008-03-18| 529.74
#2008-03-19| 526.74
#2008-03-20| 531.68
#2008-03-21| .
#2008-03-24| 535.56
#2008-03-25| 537.01
#2008-03-26| 535.10
#2008-03-27| 534.18
#2008-03-28| 531.44
#2008-03-31| 529.64
#2008-04-01| 541.40
#2008-04-02| 536.59
#2008-04-03| 536.38
#2008-04-04| 541.26
#2008-04-07| 543.48
#2008-04-08| 542.43
#2008-04-09| 538.73
#2008-04-10| 544.59
#2008-04-11| 535.98
#2008-04-14| 533.99
#2008-04-15| 532.53
#2008-04-16| 535.85
#2008-04-17| 531.05
#2008-04-18| 535.85
#2008-04-21| 533.09
#2008-04-22| 527.14
#2008-04-23| 533.47
#2008-04-24| 533.45
#2008-04-25| 538.29
#2008-04-28| 540.36
#2008-04-29| 534.69
#2008-04-30| 532.84
#2008-05-01| 540.68
#2008-05-02| 540.16
#2008-05-05| 538.42
#2008-05-06| 537.62
#2008-05-07| 530.31
#2008-05-08| 532.00
#2008-05-09| 529.43
#2008-05-12| 532.80
#2008-05-13| 529.69
#2008-05-14| 532.29
#2008-05-15| 531.87
#2008-05-16| 533.46
#2008-05-19| 535.31
#2008-05-20| 534.76
#2008-05-21| 531.26
#2008-05-22| 534.32
#2008-05-23| 528.50
#2008-05-26| .
#2008-05-27| 531.55
#2008-05-28| 531.02
#2008-05-29| 539.88
#2008-05-30| 540.93
#2008-06-02| 536.49
#2008-06-03| 537.58
#2008-06-04| 539.06
#2008-06-05| 543.86
#2008-06-06| 530.93
#2008-06-09| 528.39
#2008-06-10| 525.73
#2008-06-11| 518.40
#2008-06-12| 520.12
#2008-06-13| 526.25
#2008-06-16| 524.37
#2008-06-17| 522.55
#2008-06-18| 518.21
#2008-06-19| 521.35
#2008-06-20| 514.09
#2008-06-23| 515.24
#2008-06-24| 516.51
#2008-06-25| 520.92
#2008-06-26| 510.55
#2008-06-27| 513.31
#2008-06-30| 518.77
#2008-07-01| 522.70
#2008-07-02| 520.52
#2008-07-03| 520.80
#2008-07-04| .
#2008-07-07| 517.79
#2008-07-08| 532.80
#2008-07-09| 531.26
#2008-07-10| 533.68
#2008-07-11| 527.86
#2008-07-14| 526.01
#2008-07-15| 533.96
#2008-07-16| 537.58
#2008-07-17| 542.32
#2008-07-18| 539.86
#2008-07-21| 538.35
#2008-07-22| 542.97
#2008-07-23| 547.91
#2008-07-24| 547.02
#2008-07-25| 551.02
#2008-07-28| 545.90
#2008-07-29| 549.13
#2008-07-30| 549.08
#2008-07-31| 551.29
#2008-08-01| 546.49
#2008-08-04| 552.43
#2008-08-05| 565.22
#2008-08-06| 566.84
#2008-08-07| 560.24
#2008-08-08| 572.82
#2008-08-11| 573.91
#2008-08-12| 572.46
#2008-08-13| 570.31
#2008-08-14| 572.86
#2008-08-15| 577.12
#2008-08-18| 571.70
#2008-08-19| 567.86
#2008-08-20| 564.84
#2008-08-21| 565.65
#2008-08-22| 570.60
#2008-08-25| 562.18
#2008-08-26| 562.58
#2008-08-27| 562.11
#2008-08-28| 566.91
#2008-08-29| 560.91
#2008-09-01| .
#2008-09-02| 561.15
#2008-09-03| 561.18
#2008-09-04| 547.80
#2008-09-05| 545.42
#2008-09-08| 554.80
#2008-09-09| 546.22
#2008-09-10| 547.71
#2008-09-11| 555.11
#2008-09-12| 553.89
#2008-09-15| 542.57
#2008-09-16| 543.26
#2008-09-17| 525.06
#2008-09-18| 536.37
#2008-09-19| 539.88
#2008-09-22| 527.22
#2008-09-23| 525.00
#2008-09-24| 527.18
#2008-09-25| 535.72
#2008-09-26| 537.28
#2008-09-29| 506.65
#2008-09-30| 524.86
#2008-10-01| 523.44
#2008-10-02| 515.51
#2008-10-03| 512.31
#2008-10-06| 488.07
#2008-10-07| 471.45
#2008-10-08| 466.59
#2008-10-09| 434.66
#2008-10-10| 419.27
#2008-10-13| 470.19
#2008-10-14| 469.25
#2008-10-15| 440.37
#2008-10-16| 455.49
#2008-10-17| 455.76
#2008-10-20| 472.97
#2008-10-21| 466.95
#2008-10-22| 445.26
#2008-10-23| 449.51
#2008-10-24| 438.12
#2008-10-27| 423.89
#2008-10-28| 452.35
#2008-10-29| 445.33
#2008-10-30| 456.54
#2008-10-31| 462.36
#2008-11-03| 466.22
#2008-11-04| 472.37
#2008-11-05| 456.68
#2008-11-06| 442.61
#2008-11-07| 454.70
#2008-11-10| 452.29
#2008-11-11| 445.09
#2008-11-12| 430.61
#2008-11-13| 455.58
#2008-11-14| 440.41
#2008-11-17| 431.31
#2008-11-18| 434.61
#2008-11-19| 414.68
#2008-11-20| 388.42
#2008-11-21| 402.26
#2008-11-24| 415.67
#2008-11-25| 417.67
#2008-11-26| 422.21
#2008-11-27| .
#2008-11-28| 427.40
#2008-12-01| 400.61
#2008-12-02| 413.23
#2008-12-03| 424.70
#2008-12-04| 414.96
#2008-12-05| 429.01
#2008-12-08| 434.72
#2008-12-09| 425.50
#2008-12-10| 428.10
#2008-12-11| 428.39
#2008-12-12| 430.34
#2008-12-15| 427.80
#2008-12-16| 444.80
#2008-12-17| 442.28
#2008-12-18| 445.27
#2008-12-19| 449.61
#2008-12-22| 446.49
#2008-12-23| 444.93
#2008-12-24| 445.20
#2008-12-25| .
#2008-12-26| 445.87
#2008-12-29| 443.20
#2008-12-30| 453.28
#2008-12-31| 456.82
#2009-01-01| .
#2009-01-02| 465.93
#2009-01-05| 461.95
#2009-01-06| 455.97
#2009-01-07| 451.71
#2009-01-08| 453.87
#2009-01-09| 450.69
#2009-01-12| 446.04
#2009-01-13| 449.44
#2009-01-14| 442.76
#2009-01-15| 445.69
#2009-01-16| 450.00
#2009-01-19| .
#2009-01-20| 437.65
#2009-01-21| 447.68
#2009-01-22| 447.87
#2009-01-23| 449.08
#2009-01-26| 447.07
#2009-01-27| 455.34
#2009-01-28| 460.85
#2009-01-29| 456.14
#2009-01-30| 450.23
#2009-02-02| 454.56
#2009-02-03| 465.19
#2009-02-04| 461.14
#2009-02-05| 465.30
#2009-02-06| 469.65
#2009-02-09| 468.20
#2009-02-10| 454.15
#2009-02-11| 459.08
#2009-02-12| 463.92
#2009-02-13| 459.86
#2009-02-16| .
#2009-02-17| 451.11
#2009-02-18| 451.12
#2009-02-19| 450.01
#2009-02-20| 445.10
#2009-02-23| 434.25
#2009-02-24| 442.76
#2009-02-25| 435.08
#2009-02-26| 415.06
#2009-02-27| 398.11
#2009-03-02| 380.73
#2009-03-03| 380.44
#2009-03-04| 389.73
#2009-03-05| 377.92
#2009-03-06| 385.11
#2009-03-09| 382.31
#2009-03-10| 395.03
#2009-03-11| 389.15
#2009-03-12| 408.48
#2009-03-13| 420.68
#2009-03-16| 415.71
#2009-03-17| 422.43
#2009-03-18| 422.63
#2009-03-19| 413.26
#2009-03-20| 413.62
#2009-03-23| 428.68
#2009-03-24| 422.47
#2009-03-25| 424.97
#2009-03-26| 430.96
#2009-03-27| 426.53
#2009-03-30| 423.35
#2009-03-31| 425.74
#2009-04-01| 424.35
#2009-04-02| 425.03
#2009-04-03| 418.31
#2009-04-06| 420.47
#2009-04-07| 416.87
#2009-04-08| 420.61
#2009-04-09| 423.36
#2009-04-10| .
#2009-04-13| 424.61
#2009-04-14| 423.26
#2009-04-15| 425.64
#2009-04-16| 427.34
#2009-04-17| 431.42
#2009-04-20| 422.86
#2009-04-21| 419.40
#2009-04-22| 413.54
#2009-04-23| 413.98
#2009-04-24| 415.17
#2009-04-27| 419.06
#2009-04-28| 420.29
#2009-04-29| 423.07
#2009-04-30| 421.87
#2009-05-01| 420.76
#2009-05-04| 428.59
#2009-05-05| 431.96
#2009-05-06| 429.02
#2009-05-07| 439.29
#2009-05-08| 443.05
#2009-05-11| 438.29
#2009-05-12| 443.81
#2009-05-13| 442.90
#2009-05-14| 443.52
#2009-05-15| 438.50
#2009-05-18| 443.39
#2009-05-19| 440.99
#2009-05-20| 442.20
#2009-05-21| 436.47
#2009-05-22| 436.13
#2009-05-25| .
#2009-05-26| 442.98
#2009-05-27| 438.41
#2009-05-28| 440.66
#2009-05-29| 447.41
#2009-06-01| 449.56
#2009-06-02| 455.43
#2009-06-03| 453.98
#2009-06-04| 448.37
#2009-06-05| 447.14
#2009-06-08| 442.40
#2009-06-09| 441.62
#2009-06-10| 439.80
#2009-06-11| 444.12
#2009-06-12| 446.33
#2009-06-15| 433.70
#2009-06-16| 434.11
#2009-06-17| 442.91
#2009-06-18| 452.68
#2009-06-19| 455.06
#2009-06-22| 446.27
#2009-06-23| 445.87
#2009-06-24| 448.78
#2009-06-25| 461.05
#2009-06-26| 461.34
#2009-06-29| 463.83
#2009-06-30| 460.84
#2009-07-01| 460.05
#2009-07-02| 449.21
#2009-07-03| .
#2009-07-06| 452.10
#2009-07-07| 450.36
#2009-07-08| 453.43
#2009-07-09| 449.06
#2009-07-10| 447.05
#2009-07-13| 453.75
#2009-07-14| 455.28
#2009-07-15| 459.13
#2009-07-16| 462.84
#2009-07-17| 460.64
#2009-07-20| 462.63
#2009-07-21| 469.23
#2009-07-22| 466.22
#2009-07-23| 476.99
#2009-07-24| 484.81
#2009-07-27| 484.99
#2009-07-28| 486.13
#2009-07-29| 486.94
#2009-07-30| 487.83
#2009-07-31| 484.95
#2009-08-03| 487.86
#2009-08-04| 487.87
#2009-08-05| 481.67
#2009-08-06| 476.57
#2009-08-07| 480.70
#2009-08-10| 483.93
#2009-08-11| 482.74
#2009-08-12| 484.40
#2009-08-13| 484.56
#2009-08-14| 483.16
#2009-08-17| 482.62
#2009-08-18| 482.11
#2009-08-19| 488.35
#2009-08-20| 491.24
#2009-08-21| 496.53
#2009-08-24| 498.37
#2009-08-25| 500.26
#2009-08-26| 499.14
#2009-08-27| 500.12
#2009-08-28| 495.73
#2009-08-31| 494.55
#2009-09-01| 488.11
#2009-09-02| 487.71
#2009-09-03| 487.68
#2009-09-04| 493.95
#2009-09-07| .
#2009-09-08| 492.25
#2009-09-09| 497.01
#2009-09-10| 500.22
#2009-09-11| 500.47
#2009-09-14| 503.34
#2009-09-15| 499.41
#2009-09-16| 502.58
#2009-09-17| 502.59
#2009-09-18| 501.58
#2009-09-21| 504.74
#2009-09-22| 502.96
#2009-09-23| 497.41
#2009-09-24| 495.69
#2009-09-25| 495.31
#2009-09-28| 502.56
#2009-09-29| 502.38
#2009-09-30| 500.04
#2009-10-01| 491.34
#2009-10-02| 490.06
#2009-10-05| 492.87
#2009-10-06| 496.82
#2009-10-07| 497.91
#2009-10-08| 498.01
#2009-10-09| 503.02
#2009-10-12| 504.96
#2009-10-13| 500.15
#2009-10-14| 507.32
#2009-10-15| 510.44
#2009-10-16| 508.35
#2009-10-19| 513.17
#2009-10-20| 507.54
#2009-10-21| 500.71
#2009-10-22| 505.05
#2009-10-23| 499.82
#2009-10-26| 494.44
#2009-10-27| 496.83
#2009-10-28| 489.38
#2009-10-29| 494.32
#2009-10-30| 486.89
#2009-11-02| 490.53
#2009-11-03| 490.63
#2009-11-04| 495.23
#2009-11-05| 503.53
#2009-11-06| 505.32
#2009-11-09| 513.38
#2009-11-10| 515.88
#2009-11-11| 517.03
#2009-11-12| 513.96
#2009-11-13| 514.78
#2009-11-16| 521.81
#2009-11-17| 522.27
#2009-11-18| 523.13
#2009-11-19| 519.96
#2009-11-20| 521.84
#2009-11-23| 527.45
#2009-11-24| 532.03
#2009-11-25| 535.00
#2009-11-26| .
#2009-11-27| 529.50
#2009-11-30| 528.08
#2009-12-01| 534.45
#2009-12-02| 536.28
#2009-12-03| 533.43
#2009-12-04| 533.83
#2009-12-07| 533.08
#2009-12-08| 529.27
#2009-12-09| 531.65
#2009-12-10| 537.71
#2009-12-11| 537.66
#2009-12-14| 542.55
#2009-12-15| 542.04
#2009-12-16| 540.06
#2009-12-17| 534.79
#2009-12-18| 536.36
#2009-12-21| 542.34
#2009-12-22| 545.07
#2009-12-23| 545.28
#2009-12-24| 545.36
#2009-12-25| .
#2009-12-28| 547.40
#2009-12-29| 546.41
#2009-12-30| 545.77
#2009-12-31| 539.74
#2010-01-01| .
#2010-01-04| 547.17
#2010-01-05| 544.10
#2010-01-06| 547.31
#2010-01-07| 549.63
#2010-01-08| 551.16
#2010-01-11| 553.49
#2010-01-12| 550.12
#2010-01-13| 557.79
#2010-01-14| 561.81
#2010-01-15| 558.95
#2010-01-18| .
#2010-01-19| 570.06
#2010-01-20| 567.28
#2010-01-21| 555.26
#2010-01-22| 548.51
#2010-01-25| 548.11
#2010-01-26| 545.98
#2010-01-27| 549.41
#2010-01-28| 545.08
#2010-01-29| 542.62
#2010-02-01| 544.96
#2010-02-02| 555.60
#2010-02-03| 549.74
#2010-02-04| 535.24
#2010-02-05| 533.64
#2010-02-08| 531.66
#2010-02-09| 535.09
#2010-02-10| 532.12
#2010-02-11| 536.02
#2010-02-12| 535.28
#2010-02-15| .
#2010-02-16| 539.92
#2010-02-17| 544.28
#2010-02-18| 546.66
#2010-02-19| 545.77
#2010-02-22| 545.10
#2010-02-23| 538.97
#2010-02-24| 542.82
#2010-02-25| 542.29
#2010-02-26| 543.18
#2010-03-01| 548.95
#2010-03-02| 551.55
#2010-03-03| 549.45
#2010-03-04| 548.12
#2010-03-05| 554.62
#2010-03-08| 552.54
#2010-03-09| 552.19
#2010-03-10| 553.16
#2010-03-11| 555.76
#2010-03-12| 553.52
#2010-03-15| 556.41
#2010-03-16| 557.63
#2010-03-17| 558.03
#2010-03-18| 561.24
#2010-03-19| 561.15
#2010-03-22| 564.73
#2010-03-23| 567.03
#2010-03-24| 562.02
#2010-03-25| 559.05
#2010-03-26| 555.49
#2010-03-29| 560.13
#2010-03-30| 560.28
#2010-03-31| 558.52
#2010-04-01| 561.83
#2010-04-02| .
#2010-04-05| 560.87
#2010-04-06| 559.96
#2010-04-07| 557.59
#2010-04-08| 555.97
#2010-04-09| 558.42
#2010-04-12| 557.47
#2010-04-13| 557.62
#2010-04-14| 556.28
#2010-04-15| 555.05
#2010-04-16| 551.60
#2010-04-19| 555.41
#2010-04-20| 557.07
#2010-04-21| 547.32
#2010-04-22| 540.17
#2010-04-23| 546.20
#2010-04-26| 539.87
#2010-04-27| 533.93
#2010-04-28| 537.44
#2010-04-29| 545.90
#2010-04-30| 539.98
#2010-05-03| 543.27
#2010-05-04| 537.92
#2010-05-05| 537.48
#2010-05-06| 523.21
#2010-05-07| 515.14
#2010-05-10| 529.38
#2010-05-11| 529.07
#2010-05-12| 533.12
#2010-05-13| 528.01
#2010-05-14| 519.69
#2010-05-17| 520.22
#2010-05-18| 515.77
#2010-05-19| 514.57
#2010-05-20| 497.38
#2010-05-21| 498.38
#2010-05-24| 497.75
#2010-05-25| 495.17
#2010-05-26| 492.83
#2010-05-27| 502.57
#2010-05-28| 499.23
#2010-05-31| .
#2010-06-01| 493.98
#2010-06-02| 505.68
#2010-06-03| 508.45
#2010-06-04| 493.11
#2010-06-07| 491.79
#2010-06-08| 492.03
#2010-06-09| 489.59
#2010-06-10| 499.92
#2010-06-11| 504.53
#2010-06-14| 505.51
#2010-06-15| 514.07
#2010-06-16| 515.11
#2010-06-17| 515.64
#2010-06-18| 514.47
#2010-06-21| 512.40
#2010-06-22| 507.71
#2010-06-23| 506.22
#2010-06-24| 502.16
#2010-06-25| 503.79
#2010-06-28| 503.43
#2010-06-29| 493.49
#2010-06-30| 489.83
#2010-07-01| 485.22
#2010-07-02| 486.19
#2010-07-05| .
#2010-07-06| 487.95
#2010-07-07| 497.69
#2010-07-08| 502.70
#2010-07-09| 503.80
#2010-07-12| 502.50
#2010-07-13| 506.36
#2010-07-14| 506.33
#2010-07-15| 507.94
#2010-07-16| 496.61
#2010-07-19| 498.57
#2010-07-20| 497.51
#2010-07-21| 489.88
#2010-07-22| 493.83
#2010-07-23| 493.74
#2010-07-26| 501.42
#2010-07-27| 501.50
#2010-07-28| 494.47
#2010-07-29| 493.34
#2010-07-30| 495.29
#2010-08-02| 504.39
#2010-08-03| 508.58
#2010-08-04| 513.95
#2010-08-05| 513.67
#2010-08-06| 515.52
#2010-08-09| 517.16
#2010-08-10| 517.89
#2010-08-11| 504.40
#2010-08-12| 506.28
#2010-08-13| 504.31
#2010-08-16| 502.59
#2010-08-17| 508.95
#2010-08-18| 508.43
#2010-08-19| 499.95
#2010-08-20| 497.95
#2010-08-23| 499.43
#2010-08-24| 489.22
#2010-08-25| 493.79
#2010-08-26| 489.57
#2010-08-27| 494.59
#2010-08-30| 489.14
#2010-08-31| 486.92
#2010-09-01| 498.27
#2010-09-02| 501.76
#2010-09-03| 506.46
#2010-09-06| .
#2010-09-07| 503.40
#2010-09-08| 505.88
#2010-09-09| 510.93
#2010-09-10| 515.64
#2010-09-13| 516.23
#2010-09-14| 518.26
#2010-09-15| 522.26
#2010-09-16| 521.18
#2010-09-17| 521.40
#2010-09-20| 528.16
#2010-09-21| 528.51
#2010-09-22| 529.06
#2010-09-23| 526.90
#2010-09-24| 534.04
#2010-09-27| 530.15
#2010-09-28| 534.58
#2010-09-29| 532.78
#2010-09-30| 531.40
#2010-10-01| 531.59
#2010-10-04| 526.65
#2010-10-05| 536.09
#2010-10-06| 534.33
#2010-10-07| 534.55
#2010-10-08| 536.23
#2010-10-11| 536.59
#2010-10-12| 537.89
#2010-10-13| 540.72
#2010-10-14| 539.69
#2010-10-15| 541.81
#2010-10-18| 546.30
#2010-10-19| 536.69
#2010-10-20| 540.35
#2010-10-21| 542.03
#2010-10-22| 542.58
#2010-10-25| 545.08
#2010-10-26| 543.53
#2010-10-27| 540.65
#2010-10-28| 543.12
#2010-10-29| 540.65
#2010-11-01| 540.78
#2010-11-02| 545.12
#2010-11-03| 545.81
#2010-11-04| 547.99
#2010-11-05| 545.65
#2010-11-08| 543.94
#2010-11-09| 541.98
#2010-11-10| 542.46
#2010-11-11| 543.63
#2010-11-12| 537.20
#2010-11-15| 536.68
#2010-11-16| 529.61
#2010-11-17| 530.21
#2010-11-18| 537.22
#2010-11-19| 537.66
#2010-11-22| 537.85
#2010-11-23| 530.79
#2010-11-24| 535.63
#2010-11-25| .
#2010-11-26| 531.63
#2010-11-29| 529.83
#2010-11-30| 525.60
#2010-12-01| 535.06
#2010-12-02| 538.70
#2010-12-03| 539.32
#2010-12-06| 535.81
#2010-12-07| 535.61
#2010-12-08| 536.39
#2010-12-09| 537.74
#2010-12-10| 543.39
#2010-12-13| 543.70
#2010-12-14| 549.81
#2010-12-15| 548.57
#2010-12-16| 552.53
#2010-12-17| 552.72
#2010-12-20| 552.97
#2010-12-21| 552.23
#2010-12-22| 553.09
#2010-12-23| 552.93
#2010-12-24| .
#2010-12-27| 551.37
#2010-12-28| 551.37
#2010-12-29| 551.61
#2010-12-30| 550.26
#2010-12-31| 549.26
#2011-01-03| 555.11
#2011-01-04| 556.75
#2011-01-05| 557.59
#2011-01-06| 559.11
#2011-01-07| 558.78
#2011-01-10| 557.01
#2011-01-11| 560.12
#2011-01-12| 562.67
#2011-01-13| 560.22
#2011-01-14| 560.76
#2011-01-17| .
#2011-01-18| 562.97
#2011-01-19| 559.34
#2011-01-20| 560.49
#2011-01-21| 560.32
#2011-01-24| 560.26
#2011-01-25| 560.45
#2011-01-26| 559.58
#2011-01-27| 561.31
#2011-01-28| 551.25
#2011-01-31| 551.96
#2011-02-01| 561.47
#2011-02-02| 559.69
#2011-02-03| 560.32
#2011-02-04| 562.60
#2011-02-07| 562.06
#2011-02-08| 563.68
#2011-02-09| 562.61
#2011-02-10| 563.40
#2011-02-11| 564.09
#2011-02-14| 566.00
#2011-02-15| 565.95
#2011-02-16| 568.81
#2011-02-17| 570.62
#2011-02-18| 571.85
#2011-02-21| .
#2011-02-22| 563.20
#2011-02-23| 558.26
#2011-02-24| 559.77
#2011-02-25| 564.08
#2011-02-28| 569.18
#2011-03-01| 565.42
#2011-03-02| 567.64
#2011-03-03| 578.45
#2011-03-04| 577.49
#2011-03-07| 572.71
#2011-03-08| 576.64
#2011-03-09| 577.20
#2011-03-10| 568.29
#2011-03-11| 569.99
#2011-03-14| 567.01
#2011-03-15| 560.75
#2011-03-16| 551.13
#2011-03-17| 557.12
#2011-03-18| 560.61
#2011-03-21| 563.80
#2011-03-22| 563.57
#2011-03-23| 562.79
#2011-03-24| 569.34
#2011-03-25| 570.92
#2011-03-28| 570.72
#2011-03-29| 574.83
#2011-03-30| 579.30
#2011-03-31| 579.53
#2011-04-01| 582.88
#2011-04-04| 586.23
#2011-04-05| 583.97
#2011-04-06| 585.04
#2011-04-07| 584.25
#2011-04-08| 584.54
#2011-04-11| 586.43
#2011-04-12| 585.93
#2011-04-13| 585.77
#2011-04-14| 588.58
#2011-04-15| 593.69
#2011-04-18| 586.43
#2011-04-19| 591.26
#2011-04-20| 596.58
#2011-04-21| 598.68
#2011-04-22| .
#2011-04-25| 598.86
#2011-04-26| 605.82
#2011-04-27| 613.66
#2011-04-28| 617.23
#2011-04-29| 616.24
#2011-05-02| 622.03
#2011-05-03| 619.75
#2011-05-04| 618.80
#2011-05-05| 614.85
#2011-05-06| 619.12
#2011-05-09| 623.22
#2011-05-10| 626.88
#2011-05-11| 624.63
#2011-05-12| 630.47
#2011-05-13| 628.59
#2011-05-16| 628.43
#2011-05-17| 628.39
#2011-05-18| 633.31
#2011-05-19| 631.73
#2011-05-20| 626.94
#2011-05-23| 620.81
#2011-05-24| 618.70
#2011-05-25| 619.89
#2011-05-26| 620.01
#2011-05-27| 620.57
#2011-05-30| .
#2011-05-31| 628.08
#2011-06-01| 619.25
#2011-06-02| 618.18
#2011-06-03| 612.12
#2011-06-06| 607.20
#2011-06-07| 608.83
#2011-06-08| 608.81
#2011-06-09| 613.95
#2011-06-10| 603.28
#2011-06-13| 605.23
#2011-06-14| 610.56
#2011-06-15| 602.88
#2011-06-16| 603.73
#2011-06-17| 604.54
#2011-06-20| 610.55
#2011-06-21| 614.74
#2011-06-22| 611.26
#2011-06-23| 610.98
#2011-06-24| 603.53
#2011-06-27| 606.73
#2011-06-28| 615.66
#2011-06-29| 616.52
#2011-06-30| 618.53
#2011-07-01| 626.42
#2011-07-04| .
#2011-07-05| 624.97
#2011-07-06| 627.04
#2011-07-07| 626.55
#2011-07-08| 624.58
#2011-07-11| 615.56
#2011-07-12| 616.09
#2011-07-13| 618.17
#2011-07-14| 617.51
#2011-07-15| 614.86
#2011-07-18| 610.01
#2011-07-19| 615.85
#2011-07-20| 613.61
#2011-07-21| 623.50
#2011-07-22| 622.88
#2011-07-25| 615.72
#2011-07-26| 610.33
#2011-07-27| 598.40
#2011-07-28| 597.77
#2011-07-29| 595.29
#2011-08-01| 584.66
#2011-08-02| 570.95
#2011-08-03| 571.31
#2011-08-04| 546.90
#2011-08-05| 550.27
#2011-08-08| 520.27
#2011-08-09| 540.57
#2011-08-10| 518.23
#2011-08-11| 541.31
#2011-08-12| 545.97
#2011-08-15| 557.10
#2011-08-16| 555.83
#2011-08-17| 555.79
#2011-08-18| 536.50
#2011-08-19| 535.23
#2011-08-22| 535.71
#2011-08-23| 552.91
#2011-08-24| 558.95
#2011-08-25| 548.74
#2011-08-26| 555.32
#2011-08-29| 569.96
#2011-08-30| 572.45
#2011-08-31| 575.91
#2011-09-01| 571.37
#2011-09-02| 558.68
#2011-09-05| .
#2011-09-06| 560.49
#2011-09-07| 574.49
#2011-09-08| 568.68
#2011-09-09| 552.00
#2011-09-12| 554.28
#2011-09-13| 559.47
#2011-09-14| 564.58
#2011-09-15| 570.62
#2011-09-16| 572.53
#2011-09-19| 568.00
#2011-09-20| 572.39
#2011-09-21| 558.72
#2011-09-22| 546.22
#2011-09-23| 548.04
#2011-09-26| 555.65
#2011-09-27| 563.92
#2011-09-28| 554.11
#2011-09-29| 558.07
#2011-09-30| 551.54
#2011-10-03| 533.61
#2011-10-04| 539.95
#2011-10-05| 548.77
#2011-10-06| 555.56
#2011-10-07| 554.10
#2011-10-10| 567.10
#2011-10-11| 564.93
#2011-10-12| 565.54
#2011-10-13| 566.30
#2011-10-14| 570.92
#2011-10-17| 561.04
#2011-10-18| 565.67
#2011-10-19| 563.46
#2011-10-20| 564.36
#2011-10-21| 574.13
#2011-10-24| 582.46
#2011-10-25| 570.90
#2011-10-26| 578.32
#2011-10-27| 590.02
#2011-10-28| 591.82
#2011-10-31| 581.16
#2011-11-01| 569.96
#2011-11-02| 572.98
#2011-11-03| 579.56
#2011-11-04| 575.10
#2011-11-07| 581.00
#2011-11-08| 586.37
#2011-11-09| 570.73
#2011-11-10| 577.47
#2011-11-11| 587.01
#2011-11-14| 583.23
#2011-11-15| 583.93
#2011-11-16| 573.73
#2011-11-17| 567.48
#2011-11-18| 566.29
#2011-11-21| 558.25
#2011-11-22| 559.75
#2011-11-23| 551.12
#2011-11-24| .
#2011-11-25| 548.62
#2011-11-28| 563.93
#2011-11-29| 566.51
#2011-11-30| 587.40
#2011-12-01| 587.45
#2011-12-02| 580.34
#2011-12-05| 581.78
#2011-12-06| 584.39
#2011-12-07| 587.38
#2011-12-08| 577.19
#2011-12-09| 585.30
#2011-12-12| 578.83
#2011-12-13| 577.53
#2011-12-14| 576.65
#2011-12-15| 583.08
#2011-12-16| 583.78
#2011-12-19| 582.02
#2011-12-20| 594.19
#2011-12-21| 598.84
#2011-12-22| 602.17
#2011-12-23| 606.78
#2011-12-26| .
#2011-12-27| 607.91
#2011-12-28| 601.01
#2011-12-29| 606.72
#2011-12-30| 605.18
#2012-01-02| .
#2012-01-03| 612.08
#2012-01-04| 608.52
#2012-01-05| 610.43
#2012-01-06| 611.08
#2012-01-09| 612.31
#2012-01-10| 618.22
#2012-01-11| 618.62
#2012-01-12| 620.22
#2012-01-13| 618.09
#2012-01-16| .
#2012-01-17| 622.14
#2012-01-18| 625.15
#2012-01-19| 624.88
#2012-01-20| 624.56
#2012-01-23| 621.65
#2012-01-24| 622.29
#2012-01-25| 627.61
#2012-01-26| 624.42
#2012-01-27| 625.22
#2012-01-30| 624.20
#2012-01-31| 624.16
#2012-02-01| 630.34
#2012-02-02| 628.24
#2012-02-03| 631.50
#2012-02-06| 630.43
#2012-02-07| 631.25
#2012-02-08| 629.66
#2012-02-09| 627.57
#2012-02-10| 626.19
#2012-02-13| 631.14
#2012-02-14| 632.22
#2012-02-15| 630.95
#2012-02-16| 635.31
#2012-02-17| 632.28
#2012-02-20| .
#2012-02-21| 627.99
#2012-02-22| 628.08
#2012-02-23| 628.79
#2012-02-24| 630.99
#2012-02-27| 631.31
#2012-02-28| 634.26
#2012-02-29| 630.71
#2012-03-01| 633.81
#2012-03-02| 632.63
#2012-03-05| 631.35
#2012-03-06| 622.18
#2012-03-07| 624.11
#2012-03-08| 631.86
#2012-03-09| 634.18
#2012-03-12| 633.85
#2012-03-13| 642.28
#2012-03-14| 641.86
#2012-03-15| 643.45
#2012-03-16| 643.34
#2012-03-19| 644.00
#2012-03-20| 640.62
#2012-03-21| 640.09
#2012-03-22| 638.65
#2012-03-23| 640.05
#2012-03-26| 651.11
#2012-03-27| 652.40
#2012-03-28| 650.72
#2012-03-29| 652.26
#2012-03-30| 657.30
#2012-04-02| 659.45
#2012-04-03| 660.07
#2012-04-04| 655.00
#2012-04-05| 655.52
#2012-04-06| .
#2012-04-09| 646.18
#2012-04-10| 637.56
#2012-04-11| 639.70
#2012-04-12| 643.10
#2012-04-13| 636.81
#2012-04-16| 636.42
#2012-04-17| 645.35
#2012-04-18| 644.43
#2012-04-19| 646.35
#2012-04-20| 649.55
#2012-04-23| 644.68
#2012-04-24| 646.80
#2012-04-25| 654.20
#2012-04-26| 654.40
#2012-04-27| 655.59
#2012-04-30| 654.14
#2012-05-01| 655.97
#2012-05-02| 655.83
#2012-05-03| 652.13
#2012-05-04| 643.52
#2012-05-07| 646.66
#2012-05-08| 648.14
#2012-05-09| 641.86
#2012-05-10| 646.92
#2012-05-11| 646.20
#2012-05-14| 643.46
#2012-05-15| 640.08
#2012-05-16| 641.27
#2012-05-17| 634.09
#2012-05-18| 628.68
#2012-05-21| 635.92
#2012-05-22| 634.99
#2012-05-23| 631.29
#2012-05-24| 636.56
#2012-05-25| 636.23
#2012-05-28| .
#2012-05-29| 638.22
#2012-05-30| 633.56
#2012-05-31| 630.97
#2012-06-01| 619.27
#2012-06-04| 621.00
#2012-06-05| 625.01
#2012-06-06| 633.82
#2012-06-07| 633.05
#2012-06-08| 638.09
#2012-06-11| 631.86
#2012-06-12| 637.45
#2012-06-13| 635.88
#2012-06-14| 644.46
#2012-06-15| 648.63
#2012-06-18| 651.91
#2012-06-19| 658.00
#2012-06-20| 657.07
#2012-06-21| 648.29
#2012-06-22| 655.77
#2012-06-25| 647.79
#2012-06-26| 649.99
#2012-06-27| 657.38
#2012-06-28| 654.56
#2012-06-29| 666.96
#2012-07-02| 669.96
#2012-07-03| 669.15
#2012-07-04| .
#2012-07-05| 665.57
#2012-07-06| 661.15
#2012-07-09| 666.04
#2012-07-10| 661.60
#2012-07-11| 660.38
#2012-07-12| 662.50
#2012-07-13| 669.90
#2012-07-16| 670.98
#2012-07-17| 679.50
#2012-07-18| 680.91
#2012-07-19| 680.25
#2012-07-20| 671.01
#2012-07-23| 664.03
#2012-07-24| 656.61
#2012-07-25| 659.27
#2012-07-26| 665.68
#2012-07-27| 681.97
#2012-07-30| 678.00
#2012-07-31| 672.94
#2012-08-01| 672.22
#2012-08-02| 666.30
#2012-08-03| 674.45
#2012-08-06| 674.57
#2012-08-07| 674.02
#2012-08-08| 676.15
#2012-08-09| 675.82
#2012-08-10| 678.75
#2012-08-13| 676.17
#2012-08-14| 678.44
#2012-08-15| 680.75
#2012-08-16| 679.21
#2012-08-17| 676.30
#2012-08-20| 677.89
#2012-08-21| 675.77
#2012-08-22| 676.38
#2012-08-23| 675.55
#2012-08-24| 681.00
#2012-08-27| 681.16
#2012-08-28| 680.62
#2012-08-29| 682.58
#2012-08-30| 680.12
#2012-08-31| 681.94
#2012-09-03| .
#2012-09-04| 685.12
#2012-09-05| 685.34
#2012-09-06| 697.02
#2012-09-07| 697.05
#2012-09-10| 694.35
#2012-09-11| 694.32
#2012-09-12| 694.59
#2012-09-13| 701.38
#2012-09-14| 699.15
#2012-09-17| 702.74
#2012-09-18| 704.89
#2012-09-19| 705.32
#2012-09-20| 708.21
#2012-09-21| 711.35
#2012-09-24| 711.78
#2012-09-25| 710.99
#2012-09-26| 706.70
#2012-09-27| 711.82
#2012-09-28| 709.15
#2012-10-01| 713.24
#2012-10-02| 717.14
#2012-10-03| 721.81
#2012-10-04| 726.12
#2012-10-05| 727.17
#2012-10-08| 725.93
#2012-10-09| 716.42
#2012-10-10| 711.28
#2012-10-11| 712.13
#2012-10-12| 710.75
#2012-10-15| 720.17
#2012-10-16| 727.54
#2012-10-17| 728.14
#2012-10-18| 727.06
#2012-10-19| 714.67
#2012-10-22| 714.65
#2012-10-23| 704.45
#2012-10-24| 705.49
#2012-10-25| 710.69
#2012-10-26| 706.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 700.54
#2012-11-01| 707.05
#2012-11-02| 701.56
#2012-11-05| 703.62
#2012-11-06| 704.57
#2012-11-07| 691.13
#2012-11-08| 683.20
#2012-11-09| 686.01
#2012-11-12| 689.37
#2012-11-13| 686.48
#2012-11-14| 677.94
#2012-11-15| 675.99
#2012-11-16| 681.86
#2012-11-19| 689.19
#2012-11-20| 693.58
#2012-11-21| 694.13
#2012-11-22| .
#2012-11-23| 701.45
#2012-11-26| 697.90
#2012-11-27| 693.85
#2012-11-28| 698.81
#2012-11-29| 704.14
#2012-11-30| 704.50
#2012-12-03| 702.97
#2012-12-04| 704.13
#2012-12-05| 706.58
#2012-12-06| 706.52
#2012-12-07| 708.40
#2012-12-10| 711.47
#2012-12-11| 718.74
#2012-12-12| 717.32
#2012-12-13| 710.40
#2012-12-14| 707.21
#2012-12-17| 712.39
#2012-12-18| 718.36
#2012-12-19| 710.96
#2012-12-20| 711.81
#2012-12-21| 706.30
#2012-12-24| 704.06
#2012-12-25| 704.06
#2012-12-26| 700.62
#2012-12-27| 699.96
#2012-12-28| 692.62
#2012-12-31| 701.03
#2013-01-01| 701.03
#2013-01-02| 714.63
#2013-01-03| 715.88
#2013-01-04| 719.35
#2013-01-07| 722.11
#2013-01-08| 722.84
#2013-01-09| 731.24
#2013-01-10| 736.48
#2013-01-11| 734.58
#2013-01-14| 736.14
#2013-01-15| 734.84
#2013-01-16| 732.61
#2013-01-17| 738.00
#2013-01-18| 739.80
#2013-01-21| 739.80
#2013-01-22| 743.35
#2013-01-23| 740.58
#2013-01-24| 745.93
#2013-01-25| 752.30
#2013-01-28| 749.45
#2013-01-29| 757.26
#2013-01-30| 754.78
#2013-01-31| 752.58
#2013-02-01| 758.96
#2013-02-04| 749.83
#2013-02-05| 758.86
#2013-02-06| 758.45
#2013-02-07| 755.41
#2013-02-08| 760.79
#2013-02-11| 759.66
#2013-02-12| 758.39
#2013-02-13| 758.67
#2013-02-14| 759.10
#2013-02-15| 760.42
#2013-02-18| 760.42
#2013-02-19| 764.99
#2013-02-20| 759.20
#2013-02-21| 755.65
#2013-02-22| 759.44
#2013-02-25| 750.98
#2013-02-26| 752.97
#2013-02-27| 762.55
#2013-02-28| 761.74
#2013-03-01| 766.43
#2013-03-04| 771.34
#2013-03-05| 779.11
#2013-03-06| 780.28
#2013-03-07| 779.68
#2013-03-08| 782.16
#2013-03-11| 785.61
#2013-03-12| 789.08
#2013-03-13| 788.55
#2013-03-14| 789.86
#2013-03-15| 786.43
#2013-03-18| 781.99
#2013-03-19| 782.92
#2013-03-20| 789.91
#2013-03-21| 785.31
#2013-03-22| 790.97
#2013-03-25| 788.52
#2013-03-26| 798.12
#2013-03-27| 802.38
#2013-03-28| 810.33
#2013-03-29| 810.33
#2013-04-01| 811.76
#2013-04-02| 822.90
#2013-04-03| 816.82
#2013-04-04| 820.08
#2013-04-05| 815.24
#2013-04-08| 816.57
#2013-04-09| 819.26
#2013-04-10| 832.99
#2013-04-11| 840.94
#2013-04-12| 842.16
#2013-04-15| 825.75
#2013-04-16| 838.51
#2013-04-17| 835.28
#2013-04-18| 824.68
#2013-04-19| 840.80
#2013-04-22| 845.01
#2013-04-23| 850.44
#2013-04-24| 835.43
#2013-04-25| 839.25
#2013-04-26| 839.28
#2013-04-29| 842.92
#2013-04-30| 835.90
#2013-05-01| 826.95
#2013-05-02| 835.66
#2013-05-03| 840.70
#2013-05-06| 836.12
#2013-05-07| 838.03
#2013-05-08| 839.52
#2013-05-09| 840.51
#2013-05-10| 850.60
#2013-05-13| 857.12
#2013-05-14| 865.61
#2013-05-15| 868.77
#2013-05-16| 859.35
#2013-05-17| 863.73
#2013-05-20| 857.79
#2013-05-21| 866.85
#2013-05-22| 866.28
#2013-05-23| 866.07
#2013-05-24| 863.94
#2013-05-27| 863.94
#2013-05-28| 872.47
#2013-05-29| 859.31
#2013-05-30| 866.14
#2013-05-31| 847.50
#2013-06-03| 851.86
#2013-06-04| 845.48
#2013-06-05| 833.44
#2013-06-06| 845.63
#2013-06-07| 854.56
#2013-06-10| 855.85
#2013-06-11| 851.95
#2013-06-12| 843.41
#2013-06-13| 855.72
#2013-06-14| 854.10
#2013-06-17| 855.63
#2013-06-18| 862.59
#2013-06-19| 848.47
#2013-06-20| 826.81
#2013-06-21| 833.77
#2013-06-24| 827.43
#2013-06-25| 831.15
#2013-06-26| 843.25
#2013-06-27| 846.19
#2013-06-28| 839.19
#2013-07-01| 845.22
#2013-07-02| 843.07
#2013-07-03| 841.46
#2013-07-04| 841.46
#2013-07-05| 852.64
#2013-07-08| 857.06
#2013-07-09| 859.54
#2013-07-10| 865.52
#2013-07-11| 876.21
#2013-07-12| 882.89
#2013-07-15| 882.50
#2013-07-16| 877.91
#2013-07-17| 879.77
#2013-07-18| 882.23
#2013-07-19| 894.39
#2013-07-22| 898.42
#2013-07-23| 895.41
#2013-07-24| 894.34
#2013-07-25| 899.01
#2013-07-26| 903.85
#2013-07-29| 901.46
#2013-07-30| 901.97
#2013-07-31| 902.30
#2013-08-01| 908.08
#2013-08-02| 908.24
#2013-08-05| 906.61
#2013-08-06| 901.95
#2013-08-07| 902.23
#2013-08-08| 902.77
#2013-08-09| 899.75
#2013-08-12| 896.32
#2013-08-13| 898.51
#2013-08-14| 892.00
#2013-08-15| 876.81
#2013-08-16| 871.99
#2013-08-19| 873.76
#2013-08-20| 876.08
#2013-08-21| 872.09
#2013-08-22| 877.37
#2013-08-23| 878.74
#2013-08-26| 881.01
#2013-08-27| 865.56
#2013-08-28| 869.50
#2013-08-29| 872.73
#2013-08-30| 869.41
#2013-09-02| 869.41
#2013-09-03| 874.60
#2013-09-04| 884.69
#2013-09-05| 886.57
#2013-09-06| 886.72
#2013-09-09| 892.96
#2013-09-10| 898.06
#2013-09-11| 903.25
#2013-09-12| 900.98
#2013-09-13| 902.81
#2013-09-16| 909.97
#2013-09-17| 911.04
#2013-09-18| 917.30
#2013-09-19| 913.56
#2013-09-20| 911.17
#2013-09-23| 905.23
#2013-09-24| 901.18
#2013-09-25| 893.91
#2013-09-26| 897.85
#2013-09-27| 897.61
#2013-09-30| 895.78
#2013-10-01| 907.60
#2013-10-02| 905.58
#2013-10-03| 897.03
#2013-10-04| 906.46
#2013-10-07| 896.22
#2013-10-08| 881.09
#2013-10-09| 878.87
#2013-10-10| 898.97
#2013-10-11| 903.18
#2013-10-14| 909.15
#2013-10-15| 903.87
#2013-10-16| 922.43
#2013-10-17| 930.00
#2013-10-18| 926.90
#2013-10-21| 921.78
#2013-10-22| 931.22
#2013-10-23| 930.37
#2013-10-24| 929.13
#2013-10-25| 929.52
#2013-10-28| 932.33
#2013-10-29| 938.03
#2013-10-30| 931.73
#2013-10-31| 927.18
#2013-11-01| 932.55
#2013-11-04| 933.62
#2013-11-05| 931.25
#2013-11-06| 927.31
#2013-11-07| 918.41
#2013-11-08| 933.41
#2013-11-11| 935.71
#2013-11-12| 934.96
#2013-11-13| 940.61
#2013-11-14| 948.10
#2013-11-15| 952.94
#2013-11-18| 948.49
#2013-11-19| 949.63
#2013-11-20| 952.32
#2013-11-21| 957.24
#2013-11-22| 968.86
#2013-11-25| 972.92
#2013-11-26| 969.73
#2013-11-27| 970.15
#2013-11-28| 970.15
#2013-11-29| 969.02
#2013-12-02| 970.58
#2013-12-03| 962.59
#2013-12-04| 958.89
#2013-12-05| 956.43
#2013-12-06| 968.52
#2013-12-09| 969.88
#2013-12-10| 965.82
#2013-12-11| 949.18
#2013-12-12| 942.25
#2013-12-13| 943.13
#2013-12-16| 945.45
#2013-12-17| 940.06
#2013-12-18| 962.02
#2013-12-19| 959.81
#2013-12-20| 965.90
#2013-12-23| 970.63
#2013-12-24| 970.07
#2013-12-25| 970.07
#2013-12-26| 976.29
#2013-12-27| 974.99
#2013-12-30| 976.99
#2013-12-31| 976.46
#2014-01-01| 976.46
#2014-01-02| 971.28
#2014-01-03| 973.10
#2014-01-06| 969.21
#2014-01-07| 980.27
#2014-01-08| 988.74
#2014-01-09| 995.51
#2014-01-10|1000.00
#2014-01-13| 993.60
#2014-01-14|1007.56
#2014-01-15|1006.67
#2014-01-16|1009.83
#2014-01-17|1009.80
#2014-01-20| .
#2014-01-21|1015.30
#2014-01-22|1016.21
#2014-01-23|1009.38
#2014-01-24| 985.01
#2014-01-27| 975.87
#2014-01-28| 988.41
#2014-01-29| 980.56
#2014-01-30| 997.42
#2014-01-31| 989.44
#2014-02-03| 968.61
#2014-02-04| 978.35
#2014-02-05| 972.90
#2014-02-06| 977.28
#2014-02-07| 995.06
#2014-02-10|1005.46
#2014-02-11|1017.76
#2014-02-12|1017.64
#2014-02-13|1026.02
#2014-02-14|1029.66
#2014-02-17| .
#2014-02-18|1039.62
#2014-02-19|1032.10
#2014-02-20|1041.44
#2014-02-21|1040.31
#2014-02-24|1048.35
#2014-02-25|1045.03
#2014-02-26|1044.34
#2014-02-27|1050.20
#2014-02-28|1047.80
#2014-03-03|1040.81
#2014-03-04|1059.85
#2014-03-05|1057.54
#2014-03-06|1049.55
#2014-03-07|1047.57
#2014-03-10|1051.37
#2014-03-11|1048.61
#2014-03-12|1048.53
#2014-03-13|1032.40
#2014-03-14|1027.25
#2014-03-17|1036.39
#2014-03-18|1049.44
#2014-03-19|1046.21
#2014-03-20|1045.49
#2014-03-21|1029.18
#2014-03-24|1013.71
#2014-03-25|1020.98
#2014-03-26|1020.90
#2014-03-27|1020.09
#2014-03-28|1014.68
#2014-03-31|1029.49
#2014-04-01|1038.02
#2014-04-02|1041.26
#2014-04-03|1036.64
#2014-04-04|1019.32
#2014-04-07|1008.90
#2014-04-08|1001.72
#2014-04-09|1023.46
#2014-04-10| 989.23
#2014-04-11| 977.44
#2014-04-14| 981.53
#2014-04-15| 991.59
#2014-04-16| 997.59
#2014-04-17| 997.08
#2014-04-18| .
#2014-04-21|1009.55
#2014-04-22|1021.65
#2014-04-23|1016.52
#2014-04-24|1014.85
#2014-04-25|1007.45
#2014-04-28|1012.79
#2014-04-29|1019.45
#2014-04-30|1020.65
#2014-05-01|1024.18
#2014-05-02|1016.34
#2014-05-05|1022.42
#2014-05-06|1013.15
#2014-05-07|1015.52
#2014-05-08|1008.85
#2014-05-09|1015.06
#2014-05-12|1026.28
#2014-05-13|1026.46
#2014-05-14|1027.07
#2014-05-15|1016.40
#2014-05-16|1019.24
#2014-05-19|1026.29
#2014-05-20|1018.91
#2014-05-21|1026.43
#2014-05-22|1031.98
#2014-05-23|1033.13
#2014-05-26| .
#2014-05-27|1039.73
#2014-05-28|1036.37
#2014-05-29|1043.40
#2014-05-30|1045.79
#2014-06-02|1047.41
#2014-06-03|1049.74
#2014-06-04|1053.01
#2014-06-05|1055.86
#2014-06-06|1055.28
#2014-06-09|1051.47
#2014-06-10|1054.28
#2014-06-11|1053.52
#2014-06-12|1047.80
#2014-06-13|1047.48
#2014-06-16|1049.63
#2014-06-17|1049.03
#2014-06-18|1057.66
#2014-06-19|1061.72
#2014-06-20|1071.84
#2014-06-23|1067.90
#2014-06-24|1067.23
#2014-06-25|1078.17
#2014-06-26|1078.10
#2014-06-27|1076.07
#2014-06-30|1073.16
#2014-07-01|1087.30
#2014-07-02|1095.01
#2014-07-03|1099.38
#2014-07-04| .
#2014-07-07|1089.29
#2014-07-08|1078.17
#2014-07-09|1082.61
#2014-07-10|1082.08
#2014-07-11|1083.64
#2014-07-14|1087.39
#2014-07-15|1076.11
#2014-07-16|1073.75
#2014-07-17|1061.32
#2014-07-18|1079.38
#2014-07-21|1075.47
#2014-07-22|1084.20
#2014-07-23|1095.01
#2014-07-24|1091.74
#2014-07-25|1087.48
#2014-07-28|1088.33
#2014-07-29|1089.93
#2014-07-30|1094.15
#2014-07-31|1071.22
#2014-08-01|1070.30
#2014-08-04|1076.36
#2014-08-05|1067.71
#2014-08-06|1066.87
#2014-08-07|1055.12
#2014-08-08|1066.95
#2014-08-11|1066.86
#2014-08-12|1065.55
#2014-08-13|1079.06
#2014-08-14|1091.77
#2014-08-15|1092.87
#2014-08-18|1101.73
#2014-08-19|1109.14
#2014-08-20|1109.11
#2014-08-21|1109.47
#2014-08-22|1110.22
#2014-08-25|1118.62
#2014-08-26|1124.44
#2014-08-27|1124.70
#2014-08-28|1122.53
#2014-08-29|1127.70
#2014-09-01| .
#2014-09-02|1127.43
#2014-09-03|1130.83
#2014-09-04|1123.88
#2014-09-05|1129.23
#2014-09-08|1131.45
#2014-09-09|1127.61
#2014-09-10|1136.43
#2014-09-11|1133.50
#2014-09-12|1124.83
#2014-09-15|1120.15
#2014-09-16|1135.29
#2014-09-17|1136.77
#2014-09-18|1146.00
#2014-09-19|1146.80
#2014-09-22|1139.67
#2014-09-23|1133.14
#2014-09-24|1152.16
#2014-09-25|1133.53
#2014-09-26|1136.79
#2014-09-29|1134.95
#2014-09-30|1127.43
#2014-10-01|1114.63
#2014-10-02|1112.00
#2014-10-03|1133.12
#2014-10-06|1128.55
#2014-10-07|1110.69
#2014-10-08|1138.02
#2014-10-09|1114.70
#2014-10-10|1105.17
#2014-10-13|1079.27
#2014-10-14|1071.09
#2014-10-15|1065.12
#2014-10-16|1062.94
#2014-10-17|1080.48
#2014-10-20|1093.01
#2014-10-21|1122.35
#2014-10-22|1116.91
#2014-10-23|1136.81
#2014-10-24|1153.01
#2014-10-27|1154.30
#2014-10-28|1163.17
#2014-10-29|1162.88
#2014-10-30|1183.32
#2014-10-31|1189.30
#2014-11-03|1190.01
#2014-11-04|1189.91
#2014-11-05|1186.20
#2014-11-06|1194.17
#2014-11-07|1180.91
#2014-11-10|1192.54
#2014-11-11|1196.75
#2014-11-12|1195.03
#2014-11-13|1193.60
#2014-11-14|1182.00
#2014-11-17|1188.56
#2014-11-18|1207.74
#2014-11-19|1201.92
#2014-11-20|1197.71
#2014-11-21|1202.30
#2014-11-24|1208.57
#2014-11-25|1209.12
#2014-11-26|1218.08
#2014-11-27| .
#2014-11-28|1224.42
#2014-12-01|1221.01
#2014-12-02|1234.47
#2014-12-03|1236.79
#2014-12-04|1234.99
#2014-12-05|1244.26
#2014-12-08|1250.07
#2014-12-09|1245.91
#2014-12-10|1225.58
#2014-12-11|1229.08
#2014-12-12|1209.66
#2014-12-15|1198.70
#2014-12-16|1184.17
#2014-12-17|1207.59
#2014-12-18|1240.94
#2014-12-19|1246.80
#2014-12-22|1232.21
#2014-12-23|1203.61
#2014-12-24|1212.18
#2014-12-25| .
#2014-12-26|1222.40
#2014-12-29|1225.51
#2014-12-30|1219.72
#2014-12-31|1208.22
#2015-01-01| .
#2015-01-02|1213.24
#2015-01-05|1206.21
#2015-01-06|1202.53
#2015-01-07|1230.35
#2015-01-08|1251.07
#2015-01-09|1241.20
#2015-01-12|1241.02
#2015-01-13|1236.63
#2015-01-14|1235.74
#2015-01-15|1222.05
#2015-01-16|1245.35
#2015-01-19| .
#2015-01-20|1246.07
#2015-01-21|1246.45
#2015-01-22|1261.38
#2015-01-23|1256.05
#2015-01-26|1263.29
#2015-01-27|1254.38
#2015-01-28|1235.00
#2015-01-29|1246.68
#2015-01-30|1228.22
#2015-02-02|1234.56
#2015-02-03|1241.18
#2015-02-04|1224.81
#2015-02-05|1245.41
#2015-02-06|1233.59
#2015-02-09|1220.10
#2015-02-10|1239.20
#2015-02-11|1240.84
#2015-02-12|1245.16
#2015-02-13|1251.73
#2015-02-16| .
#2015-02-17|1259.48
#2015-02-18|1261.98
#2015-02-19|1263.58
#2015-02-20|1276.66
#2015-02-23|1280.97
#2015-02-24|1279.24
#2015-02-25|1281.23
#2015-02-26|1284.89
#2015-02-27|1278.81
#2015-03-02|1289.58
#2015-03-03|1279.06
#2015-03-04|1284.51
#2015-03-05|1291.64
#2015-03-06|1268.03
#2015-03-09|1274.16
#2015-03-10|1260.87
#2015-03-11|1260.58
#2015-03-12|1276.03
#2015-03-13|1274.31
#2015-03-16|1302.56
#2015-03-17|1299.17
#2015-03-18|1315.38
#2015-03-19|1324.39
#2015-03-20|1332.85
#2015-03-23|1327.93
#2015-03-24|1316.71
#2015-03-25|1290.18
#2015-03-26|1286.51
#2015-03-27|1298.23
#2015-03-30|1311.45
#2015-03-31|1292.37
#2015-04-01|1276.24
#2015-04-02|1278.87
#2015-04-03| .
#2015-04-06|1280.43
#2015-04-07|1283.75
#2015-04-08|1296.06
#2015-04-09|1305.89
#2015-04-10|1317.08
#2015-04-13|1310.48
#2015-04-14|1311.37
#2015-04-15|1315.35
#2015-04-16|1315.37
#2015-04-17|1303.88
#2015-04-20|1311.60
#2015-04-21|1321.33
#2015-04-22|1322.07
#2015-04-23|1328.22
#2015-04-24|1323.67
#2015-04-27|1297.76
#2015-04-28|1300.83
#2015-04-29|1290.73
#2015-04-30|1270.38
#2015-05-01|1288.43
#2015-05-04|1296.29
#2015-05-05|1279.84
#2015-05-06|1276.39
#2015-05-07|1283.28
#2015-05-08|1304.74
#2015-05-11|1304.73
#2015-05-12|1298.72
#2015-05-13|1297.68
#2015-05-14|1315.18
#2015-05-15|1318.48
#2015-05-18|1326.95
#2015-05-19|1333.02
#2015-05-20|1336.20
#2015-05-21|1335.64
#2015-05-22|1332.35
#2015-05-25| .
#2015-05-26|1319.94
#2015-05-27|1335.26
#2015-05-28|1336.20
#2015-05-29|1333.78
#2015-06-01|1337.62
#2015-06-02|1329.86
#2015-06-03|1331.27
#2015-06-04|1321.42
#2015-06-05|1322.08
#2015-06-08|1315.90
#2015-06-09|1315.75
#2015-06-10|1330.97
#2015-06-11|1338.59
#2015-06-12|1323.31
#2015-06-15|1323.81
#2015-06-16|1330.75
#2015-06-17|1332.33
#2015-06-18|1353.65
#2015-06-19|1352.67
#2015-06-22|1363.31
#2015-06-23|1365.39
#2015-06-24|1351.41
#2015-06-25|1358.93
#2015-06-26|1356.59
#2015-06-29|1325.04
#2015-06-30|1332.54
#2015-07-01|1342.87
#2015-07-02|1338.72
#2015-07-03| .
#2015-07-06|1337.57
#2015-07-07|1342.67
#2015-07-08|1319.87
#2015-07-09|1326.98
#2015-07-10|1344.74
#2015-07-13|1356.08
#2015-07-14|1370.72
#2015-07-15|1371.32
#2015-07-16|1378.89
#2015-07-17|1377.36
#2015-07-20|1380.53
#2015-07-21|1374.46
#2015-07-22|1375.62
#2015-07-23|1373.15
#2015-07-24|1338.93
#2015-07-27|1336.20
#2015-07-28|1360.63
#2015-07-29|1362.46
#2015-07-30|1361.87
#2015-07-31|1369.91
#2015-08-03|1369.31
#2015-08-04|1368.38
#2015-08-05|1378.87
#2015-08-06|1348.39
#2015-08-07|1344.79
#2015-08-10|1355.91
#2015-08-11|1345.30
#2015-08-12|1346.25
#2015-08-13|1343.27
#2015-08-14|1346.00
#2015-08-17|1361.70
#2015-08-18|1359.06
#2015-08-19|1352.22
#2015-08-20|1319.57
#2015-08-21|1278.89
#2015-08-24|1225.96
#2015-08-25|1211.18
#2015-08-26|1262.33
#2015-08-27|1287.89
#2015-08-28|1283.65
#2015-08-31|1258.83
#2015-09-01|1224.92
#2015-09-02|1250.89
#2015-09-03|1242.22
#2015-09-04|1226.94
#2015-09-07| .
#2015-09-08|1262.77
#2015-09-09|1242.37
#2015-09-10|1254.17
#2015-09-11|1263.43
#2015-09-14|1259.33
#2015-09-15|1275.81
#2015-09-16|1278.99
#2015-09-17|1291.13
#2015-09-18|1272.30
#2015-09-21|1250.97
#2015-09-22|1241.65
#2015-09-23|1239.52
#2015-09-24|1225.13
#2015-09-25|1189.31
#2015-09-28|1140.32
#2015-09-29|1148.49
#2015-09-30|1176.59
#2015-10-01|1186.02
#2015-10-02|1212.56
#2015-10-05|1214.42
#2015-10-06|1183.34
#2015-10-07|1200.98
#2015-10-08|1204.01
#2015-10-09|1210.01
#2015-10-12|1211.99
#2015-10-13|1194.30
#2015-10-14|1192.49
#2015-10-15|1222.36
#2015-10-16|1232.92
#2015-10-19|1236.13
#2015-10-20|1215.94
#2015-10-21|1206.71
#2015-10-22|1199.28
#2015-10-23|1225.16
#2015-10-26|1230.62
#2015-10-27|1252.68
#2015-10-28|1266.03
#2015-10-29|1268.22
#2015-10-30|1262.78
#2015-11-02|1290.85
#2015-11-03|1287.51
#2015-11-04|1283.52
#2015-11-05|1277.42
#2015-11-06|1273.41
#2015-11-09|1264.40
#2015-11-10|1271.76
#2015-11-11|1258.87
#2015-11-12|1236.22
#2015-11-13|1235.72
#2015-11-16|1249.09
#2015-11-17|1254.63
#2015-11-18|1279.74
#2015-11-19|1258.84
#2015-11-20|1266.55
#2015-11-23|1265.66
#2015-11-24|1268.47
#2015-11-25|1275.99
#2015-11-26| .
#2015-11-27|1278.86
#2015-11-30|1260.37
#2015-12-01|1281.08
#2015-12-02|1269.44
#2015-12-03|1239.53
#2015-12-04|1269.64
#2015-12-07|1259.94
#2015-12-08|1263.75
#2015-12-09|1250.00
#2015-12-10|1259.82
#2015-12-11|1238.13
#2015-12-14|1243.97
#2015-12-15|1263.18
#2015-12-16|1281.03
#2015-12-17|1265.92
#2015-12-18|1248.36
#2015-12-21|1259.03
#2015-12-22|1267.05
#2015-12-23|1280.90
#2015-12-24|1282.55
#2015-12-25| .
#2015-12-28|1276.64
#2015-12-29|1292.64
#2015-12-30|1286.86
#2015-12-31|1275.29
#2016-01-01| .
#2016-01-04|1250.13
#2016-01-05|1256.97
#2016-01-06|1245.07
#2016-01-07|1218.35
#2016-01-08|1201.15
#2016-01-11|1187.39
#2016-01-12|1201.19
#2016-01-13|1162.84
#2016-01-14|1193.67
#2016-01-15|1176.70
#2016-01-18| .
#2016-01-19|1172.39
#2016-01-20|1177.32
#2016-01-21|1171.13
#2016-01-22|1191.93
#2016-01-25|1180.32
#2016-01-26|1189.25
#2016-01-27|1174.97
#2016-01-28|1146.20
#2016-01-29|1166.72
#2016-02-01|1169.21
#2016-02-02|1150.84
#2016-02-03|1156.50
#2016-02-04|1151.54
#2016-02-05|1127.31
#2016-02-08|1110.35
#2016-02-09|1117.97
#2016-02-10|1128.15
#2016-02-11|1108.88
#2016-02-12|1124.92
#2016-02-15| .
#2016-02-16|1146.48
#2016-02-17|1163.75
#2016-02-18|1154.87
#2016-02-19|1155.40
#2016-02-22|1171.16
#2016-02-23|1161.09
#2016-02-24|1165.38
#2016-02-25|1179.90
#2016-02-26|1178.34
#2016-02-29|1159.45
#2016-03-01|1186.49
#2016-03-02|1188.57
#2016-03-03|1184.33
#2016-03-04|1182.63
#2016-03-07|1192.76
#2016-03-08|1175.51
#2016-03-09|1176.33
#2016-03-10|1175.88
#2016-03-11|1199.91
#2016-03-14|1194.65
#2016-03-15|1173.94
#2016-03-16|1170.17
#2016-03-17|1158.21
#2016-03-18|1174.13
#2016-03-21|1177.93
#2016-03-22|1190.20
#2016-03-23|1180.21
#2016-03-24|1180.16
#2016-03-25| .
#2016-03-28|1177.37
#2016-03-29|1193.25
#2016-03-30|1191.79
#2016-03-31|1194.37
#2016-04-01|1211.23
#2016-04-04|1220.18
#2016-04-05|1212.24
#2016-04-06|1243.65
#2016-04-07|1230.13
#2016-04-08|1226.07
#2016-04-11|1219.32
#2016-04-12|1231.27
#2016-04-13|1243.25
#2016-04-14|1245.83
#2016-04-15|1244.69
#2016-04-18|1256.06
#2016-04-19|1255.99
#2016-04-20|1263.57
#2016-04-21|1272.55
#2016-04-22|1275.72
#2016-04-25|1271.05
#2016-04-26|1265.97
#2016-04-27|1264.04
#2016-04-28|1257.77
#2016-04-29|1237.44
#2016-05-02|1245.41
#2016-05-03|1237.45
#2016-05-04|1224.66
#2016-05-05|1230.92
#2016-05-06|1225.94
#2016-05-09|1238.69
#2016-05-10|1248.47
#2016-05-11|1232.71
#2016-05-12|1225.33
#2016-05-13|1222.18
#2016-05-16|1240.85
#2016-05-17|1225.64
#2016-05-18|1229.53
#2016-05-19|1217.43
#2016-05-20|1227.81
#2016-05-23|1224.19
#2016-05-24|1243.24
#2016-05-25|1251.36
#2016-05-26|1249.25
#2016-05-27|1255.79
#2016-05-30| .
#2016-05-31|1258.00
#2016-06-01|1261.32
#2016-06-02|1278.79
#2016-06-03|1273.28
#2016-06-06|1281.11
#2016-06-07|1270.78
#2016-06-08|1275.97
#2016-06-09|1272.44
#2016-06-10|1259.97
#2016-06-13|1250.11
#2016-06-14|1250.76
#2016-06-15|1243.29
#2016-06-16|1247.90
#2016-06-17|1233.89
#2016-06-20|1242.78
#2016-06-21|1238.24
#2016-06-22|1245.14
#2016-06-23|1261.77
#2016-06-24|1224.43
#2016-06-27|1206.33
#2016-06-28|1229.96
#2016-06-29|1252.66
#2016-06-30|1265.28
#2016-07-01|1273.35
#2016-07-04| .
#2016-07-05|1270.54
#2016-07-06|1286.59
#2016-07-07|1286.62
#2016-07-08|1301.47
#2016-07-11|1300.16
#2016-07-12|1305.64
#2016-07-13|1302.96
#2016-07-14|1305.66
#2016-07-15|1306.34
#2016-07-18|1306.22
#2016-07-19|1304.22
#2016-07-20|1316.28
#2016-07-21|1319.35
#2016-07-22|1321.27
#2016-07-25|1319.99
#2016-07-26|1316.97
#2016-07-27|1321.63
#2016-07-28|1323.57
#2016-07-29|1329.49
#2016-08-01|1337.85
#2016-08-02|1333.87
#2016-08-03|1333.08
#2016-08-04|1329.13
#2016-08-05|1331.55
#2016-08-08|1320.74
#2016-08-09|1323.20
#2016-08-10|1315.05
#2016-08-11|1323.37
#2016-08-12|1320.85
#2016-08-15|1321.99
#2016-08-16|1308.67
#2016-08-17|1309.92
#2016-08-18|1311.29
#2016-08-19|1309.66
#2016-08-22|1314.29
#2016-08-23|1315.27
#2016-08-24|1293.43
#2016-08-25|1284.56
#2016-08-26|1289.85
#2016-08-29|1293.22
#2016-08-30|1287.78
#2016-08-31|1283.90
#2016-09-01|1281.04
#2016-09-02|1282.79
#2016-09-05| .
#2016-09-06|1288.20
#2016-09-07|1287.99
#2016-09-08|1290.18
#2016-09-09|1263.55
#2016-09-12|1283.74
#2016-09-13|1264.36
#2016-09-14|1264.97
#2016-09-15|1279.75
#2016-09-16|1282.85
#2016-09-19|1278.15
#2016-09-20|1283.44
#2016-09-21|1296.20
#2016-09-22|1306.08
#2016-09-23|1301.12
#2016-09-26|1285.02
#2016-09-27|1294.84
#2016-09-28|1292.96
#2016-09-29|1268.24
#2016-09-30|1281.18
#2016-10-03|1279.90
#2016-10-04|1277.90
#2016-10-05|1282.73
#2016-10-06|1275.64
#2016-10-07|1276.89
#2016-10-10|1282.97
#2016-10-11|1250.67
#2016-10-12|1243.26
#2016-10-13|1244.52
#2016-10-14|1234.99
#2016-10-17|1232.65
#2016-10-18|1245.41
#2016-10-19|1240.49
#2016-10-20|1245.88
#2016-10-21|1235.49
#2016-10-24|1233.58
#2016-10-25|1230.20
#2016-10-26|1220.22
#2016-10-27|1225.22
#2016-10-28|1204.55
#2016-10-31|1197.78
#2016-11-01|1193.10
#2016-11-02|1185.54
#2016-11-03|1173.09
#2016-11-04|1182.51
#2016-11-07|1212.05
#2016-11-08|1215.30
#2016-11-09|1257.15
#2016-11-10|1271.29
#2016-11-11|1252.66
#2016-11-14|1249.38
#2016-11-15|1252.90
#2016-11-16|1246.02
#2016-11-17|1253.27
#2016-11-18|1239.22
#2016-11-21|1243.60
#2016-11-22|1224.45
#2016-11-23|1229.66
#2016-11-24| .
#2016-11-25|1235.31
#2016-11-28|1223.47
#2016-11-29|1231.84
#2016-11-30|1218.76
#2016-12-01|1208.02
#2016-12-02|1212.48
#2016-12-05|1210.95
#2016-12-06|1215.49
#2016-12-07|1204.92
#2016-12-08|1206.52
#2016-12-09|1220.82
#2016-12-12|1228.48
#2016-12-13|1236.09
#2016-12-14|1232.00
#2016-12-15|1239.81
#2016-12-16|1241.00
#2016-12-19|1234.44
#2016-12-20|1234.48
#2016-12-21|1226.61
#2016-12-22|1228.33
#2016-12-23|1238.66
#2016-12-26| .
#2016-12-27|1239.35
#2016-12-28|1230.31
#2016-12-29|1231.79
#2016-12-30|1227.13
#2017-01-02| .
#2017-01-03|1242.95
#2017-01-04|1252.60
#2017-01-05|1258.24
#2017-01-06|1262.45
#2017-01-09|1269.51
#2017-01-10|1273.88
#2017-01-11|1259.04
#2017-01-12|1259.79
#2017-01-13|1261.65
#2017-01-16| .
#2017-01-17|1254.28
#2017-01-18|1253.49
#2017-01-19|1245.45
#2017-01-20|1241.72
#2017-01-23|1235.27
#2017-01-24|1227.54
#2017-01-25|1237.37
#2017-01-26|1230.20
#2017-01-27|1240.86
#2017-01-30|1234.90
#2017-01-31|1252.61
#2017-02-01|1261.77
#2017-02-02|1263.01
#2017-02-03|1270.86
#2017-02-06|1270.33
#2017-02-07|1270.66
#2017-02-08|1269.40
#2017-02-09|1275.07
#2017-02-10|1277.43
#2017-02-13|1285.68
#2017-02-14|1295.70
#2017-02-15|1310.20
#2017-02-16|1307.88
#2017-02-17|1309.48
#2017-02-20| .
#2017-02-21|1315.34
#2017-02-22|1312.66
#2017-02-23|1322.54
#2017-02-24|1328.73
#2017-02-27|1335.11
#2017-02-28|1331.86
#2017-03-01|1345.85
#2017-03-02|1342.54
#2017-03-03|1347.62
#2017-03-06|1341.23
#2017-03-07|1331.66
#2017-03-08|1336.04
#2017-03-09|1343.79
#2017-03-10|1348.73
#2017-03-13|1346.38
#2017-03-14|1341.60
#2017-03-15|1358.05
#2017-03-16|1346.05
#2017-03-17|1339.08
#2017-03-20|1336.58
#2017-03-21|1324.35
#2017-03-22|1325.56
#2017-03-23|1320.46
#2017-03-24|1320.87
#2017-03-27|1325.44
#2017-03-28|1326.20
#2017-03-29|1325.64
#2017-03-30|1325.54
#2017-03-31|1322.33
#2017-04-03|1323.25
#2017-04-04|1322.41
#2017-04-05|1316.96
#2017-04-06|1318.54
#2017-04-07|1321.13
#2017-04-10|1318.80
#2017-04-11|1316.59
#2017-04-12|1317.82
#2017-04-13|1314.77
#2017-04-14| .
#2017-04-17|1318.43
#2017-04-18|1307.20
#2017-04-19|1311.03
#2017-04-20|1319.42
#2017-04-21|1313.21
#2017-04-24|1325.85
#2017-04-25|1332.18
#2017-04-26|1339.40
#2017-04-27|1343.19
#2017-04-28|1346.32
#2017-05-01|1348.86
#2017-05-02|1352.59
#2017-05-03|1347.31
#2017-05-04|1354.41
#2017-05-05|1353.30
#2017-05-08|1344.62
#2017-05-09|1345.82
#2017-05-10|1341.10
#2017-05-11|1341.18
#2017-05-12|1339.23
#2017-05-15|1347.37
#2017-05-16|1342.53
#2017-05-17|1325.54
#2017-05-18|1331.66
#2017-05-19|1333.93
#2017-05-22|1337.31
#2017-05-23|1341.19
#2017-05-24|1344.07
#2017-05-25|1349.61
#2017-05-26|1346.64
#2017-05-29| .
#2017-05-30|1343.50
#2017-05-31|1349.22
#2017-06-01|1365.56
#2017-06-02|1373.66
#2017-06-05|1369.13
#2017-06-06|1366.01
#2017-06-07|1370.15
#2017-06-08|1368.01
#2017-06-09|1376.70
#2017-06-12|1374.70
#2017-06-13|1376.84
#2017-06-14|1383.24
#2017-06-15|1381.38
#2017-06-16|1384.43
#2017-06-19|1399.18
#2017-06-20|1404.30
#2017-06-21|1421.97
#2017-06-22|1436.76
#2017-06-23|1435.27
#2017-06-26|1432.77
#2017-06-27|1418.38
#2017-06-28|1426.38
#2017-06-29|1414.08
#2017-06-30|1412.11
#2017-07-03|1414.79
#2017-07-04| .
#2017-07-05|1422.70
#2017-07-06|1404.16
#2017-07-07|1412.42
#2017-07-10|1407.71
#2017-07-11|1406.22
#2017-07-12|1415.44
#2017-07-13|1416.42
#2017-07-14|1425.08
#2017-07-17|1419.93
#2017-07-18|1421.21
#2017-07-19|1432.31
#2017-07-20|1442.55
#2017-07-21|1441.63
#2017-07-24|1440.44
#2017-07-25|1430.56
#2017-07-26|1426.00
#2017-07-27|1416.30
#2017-07-28|1423.06
#2017-07-31|1421.10
#2017-08-01|1417.48
#2017-08-02|1414.63
#2017-08-03|1418.90
#2017-08-04|1416.61
#2017-08-07|1418.16
#2017-08-08|1411.03
#2017-08-09|1413.44
#2017-08-10|1394.99
#2017-08-11|1399.19
#2017-08-14|1408.68
#2017-08-15|1408.76
#2017-08-16|1412.06
#2017-08-17|1394.05
#2017-08-18|1388.06
#2017-08-21|1394.51
#2017-08-22|1410.39
#2017-08-23|1400.24
#2017-08-24|1404.42
#2017-08-25|1402.42
#2017-08-28|1410.70
#2017-08-29|1413.43
#2017-08-30|1421.98
#2017-08-31|1446.52
#2017-09-01|1445.19
#2017-09-04| .
#2017-09-05|1438.78
#2017-09-06|1444.63
#2017-09-07|1458.41
#2017-09-08|1463.82
#2017-09-11|1475.42
#2017-09-12|1479.28
#2017-09-13|1473.86
#2017-09-14|1475.18
#2017-09-15|1471.33
#2017-09-18|1471.92
#2017-09-19|1459.91
#2017-09-20|1462.96
#2017-09-21|1454.58
#2017-09-22|1455.58
#2017-09-25|1451.23
#2017-09-26|1448.18
#2017-09-27|1447.68
#2017-09-28|1450.10
#2017-09-29|1458.20
#2017-10-02|1472.30
#2017-10-03|1472.58
#2017-10-04|1479.52
#2017-10-05|1480.18
#2017-10-06|1479.82
#2017-10-09|1469.73
#2017-10-10|1472.68
#2017-10-11|1476.34
#2017-10-12|1473.33
#2017-10-13|1469.30
#2017-10-16|1464.61
#2017-10-17|1484.26
#2017-10-18|1485.55
#2017-10-19|1492.99
#2017-10-20|1494.38
#2017-10-23|1490.86
#2017-10-24|1480.00
#2017-10-25|1477.88
#2017-10-26|1463.59
#2017-10-27|1465.10
#2017-10-30|1448.42
#2017-10-31|1446.40
#2017-11-01|1448.59
#2017-11-02|1444.18
#2017-11-03|1457.18
#2017-11-06|1452.61
#2017-11-07|1455.81
#2017-11-08|1458.93
#2017-11-09|1457.61
#2017-11-10|1448.54
#2017-11-13|1449.34
#2017-11-14|1443.23
#2017-11-15|1439.11
#2017-11-16|1453.70
#2017-11-17|1448.39
#2017-11-20|1442.37
#2017-11-21|1455.12
#2017-11-22|1453.63
#2017-11-23| .
#2017-11-24|1456.87
#2017-11-27|1456.51
#2017-11-28|1466.96
#2017-11-29|1474.97
#2017-11-30|1486.81
#2017-12-01|1484.87
#2017-12-04|1464.47
#2017-12-05|1461.38
#2017-12-06|1459.75
#2017-12-07|1461.18
#2017-12-08|1477.19
#2017-12-11|1483.63
#2017-12-12|1489.23
#2017-12-13|1494.21
#2017-12-14|1477.52
#2017-12-15|1493.56
#2017-12-18|1493.46
#2017-12-19|1491.98
#2017-12-20|1487.62
#2017-12-21|1484.74
#2017-12-22|1480.35
#2017-12-25| .
#2017-12-26|1481.52
#2017-12-27|1484.94
#2017-12-28|1486.69
#2017-12-29|1475.74
#2018-01-01| .
#2018-01-02|1493.46
#2018-01-03|1508.02
#2018-01-04|1509.17
#2018-01-05|1522.02
#2018-01-08|1514.33
#2018-01-09|1530.19
#2018-01-10|1527.94
#2018-01-11|1534.01
#2018-01-12|1544.44
#2018-01-15| .
#2018-01-16|1549.73
#2018-01-17|1564.39
#2018-01-18|1565.32
#2018-01-19|1571.84
#2018-01-22|1585.07
#2018-01-23|1577.86
#2018-01-24|1581.33
#2018-01-25|1595.28
#2018-01-26|1628.66
#2018-01-29|1624.98
#2018-01-30|1590.98
#2018-01-31|1568.15
#2018-02-01|1570.80
#2018-02-02|1549.97
#2018-02-05|1480.14
#2018-02-06|1496.44
#2018-02-07|1495.46
#2018-02-08|1441.83
#2018-02-09|1462.33
#2018-02-12|1477.00
#2018-02-13|1478.06
#2018-02-14|1496.11
#2018-02-15|1512.45
#2018-02-16|1522.93
#2018-02-19| .
#2018-02-20|1506.70
#2018-02-21|1499.43
#2018-02-22|1496.60
#2018-02-23|1519.33
#2018-02-26|1536.87
#2018-02-27|1522.17
#2018-02-28|1497.07
#2018-03-01|1473.39
#2018-03-02|1490.20
#2018-03-05|1503.04
#2018-03-06|1501.90
#2018-03-07|1509.08
#2018-03-08|1520.32
#2018-03-09|1542.06
#2018-03-12|1535.67
#2018-03-13|1537.86
#2018-03-14|1529.10
#2018-03-15|1526.99
#2018-03-16|1528.77
#2018-03-19|1503.02
#2018-03-20|1506.45
#2018-03-21|1500.98
#2018-03-22|1457.90
#2018-03-23|1427.49
#2018-03-26|1457.42
#2018-03-27|1439.77
#2018-03-28|1446.66
#2018-03-29|1454.63
#2018-03-30| .
#2018-04-02|1422.19
#2018-04-03|1443.96
#2018-04-04|1464.59
#2018-04-05|1462.90
#2018-04-06|1427.37
#2018-04-09|1442.67
#2018-04-10|1467.67
#2018-04-11|1455.38
#2018-04-12|1465.61
#2018-04-13|1464.71
#2018-04-16|1474.86
#2018-04-17|1486.76
#2018-04-18|1486.32
#2018-04-19|1475.06
#2018-04-20|1467.16
#2018-04-23|1472.99
#2018-04-24|1460.89
#2018-04-25|1466.74
#2018-04-26|1484.26
#2018-04-27|1491.15
#2018-04-30|1467.49
#2018-05-01|1469.29
#2018-05-02|1448.17
#2018-05-03|1442.37
#2018-05-04|1453.94
#2018-05-07|1453.91
#2018-05-08|1442.33
#2018-05-09|1452.18
#2018-05-10|1469.70
#2018-05-11|1491.35
#2018-05-14|1499.99
#2018-05-15|1482.13
#2018-05-16|1489.89
#2018-05-17|1489.86
#2018-05-18|1494.80
#2018-05-21|1495.39
#2018-05-22|1491.88
#2018-05-23|1497.26
#2018-05-24|1493.07
#2018-05-25|1490.22
#2018-05-28| .
#2018-05-29|1476.13
#2018-05-30|1496.68
#2018-05-31|1483.06
#2018-06-01|1500.57
#2018-06-04|1507.66
#2018-06-05|1505.50
#2018-06-06|1522.00
#2018-06-07|1520.58
#2018-06-08|1531.26
#2018-06-11|1531.98
#2018-06-12|1533.39
#2018-06-13|1530.40
#2018-06-14|1537.03
#2018-06-15|1540.99
#2018-06-18|1527.89
#2018-06-19|1531.60
#2018-06-20|1535.72
#2018-06-21|1527.42
#2018-06-22|1532.07
#2018-06-25|1517.34
#2018-06-26|1513.88
#2018-06-27|1498.20
#2018-06-28|1505.23
#2018-06-29|1508.65
#2018-07-02|1513.76
#2018-07-03|1517.67
#2018-07-04| .
#2018-07-05|1533.68
#2018-07-06|1556.09
#2018-07-09|1565.79
#2018-07-10|1572.60
#2018-07-11|1561.31
#2018-07-12|1578.44
#2018-07-13|1580.97
#2018-07-16|1569.63
#2018-07-17|1579.35
#2018-07-18|1580.93
#2018-07-19|1572.11
#2018-07-20|1570.70
#2018-07-23|1573.59
#2018-07-24|1587.38
#2018-07-25|1606.03
#2018-07-26|1604.06
#2018-07-27|1591.74
#2018-07-30|1591.87
#2018-07-31|1610.09
#2018-08-01|1613.15
#2018-08-02|1619.94
#2018-08-03|1627.95
#2018-08-06|1630.02
#2018-08-07|1630.14
#2018-08-08|1630.84
#2018-08-09|1629.72
#2018-08-10|1623.72
#2018-08-13|1623.40
#2018-08-14|1629.33
#2018-08-15|1626.45
#2018-08-16|1641.08
#2018-08-17|1647.42
#2018-08-20|1652.13
#2018-08-21|1653.55
#2018-08-22|1656.82
#2018-08-23|1655.62
#2018-08-24|1662.30
#2018-08-27|1668.33
#2018-08-28|1669.40
#2018-08-29|1680.96
#2018-08-30|1679.13
#2018-08-31|1678.72
#2018-09-03| .
#2018-09-04|1667.88
#2018-09-05|1670.17
#2018-09-06|1668.69
#2018-09-07|1669.95
#2018-09-10|1665.06
#2018-09-11|1665.63
#2018-09-12|1673.43
#2018-09-13|1692.37
#2018-09-14|1687.42
#2018-09-17|1677.59
#2018-09-18|1687.09
#2018-09-19|1683.68
#2018-09-20|1699.65
#2018-09-21|1703.06
#2018-09-24|1708.16
#2018-09-25|1704.60
#2018-09-26|1706.74
#2018-09-27|1714.25
#2018-09-28|1720.43
#2018-10-01|1728.51
#2018-10-02|1725.69
#2018-10-03|1721.54
#2018-10-04|1702.87
#2018-10-05|1701.47
#2018-10-08|1696.92
#2018-10-09|1700.33
#2018-10-10|1657.29
#2018-10-11|1616.46
#2018-10-12|1640.62
#2018-10-15|1628.71
#2018-10-16|1678.29
#2018-10-17|1685.81
#2018-10-18|1666.17
#2018-10-19|1648.91
#2018-10-22|1637.11
#2018-10-23|1628.80
#2018-10-24|1573.05
#2018-10-25|1592.43
#2018-10-26|1575.50
#2018-10-29|1575.87
#2018-10-30|1592.38
#2018-10-31|1595.55
#2018-11-01|1618.78
#2018-11-02|1609.37
#2018-11-05|1621.54
#2018-11-06|1627.06
#2018-11-07|1675.50
#2018-11-08|1673.84
#2018-11-09|1666.60
#2018-11-12|1640.34
#2018-11-13|1627.88
#2018-11-14|1611.81
#2018-11-15|1629.03
#2018-11-16|1646.54
#2018-11-19|1622.94
#2018-11-20|1607.68
#2018-11-21|1600.02
#2018-11-22| .
#2018-11-23|1602.34
#2018-11-26|1616.63
#2018-11-27|1629.99
#2018-11-28|1672.71
#2018-11-29|1678.11
#2018-11-30|1697.12
#2018-12-03|1706.12
#2018-12-04|1664.11
#2018-12-05| .
#2018-12-06|1661.31
#2018-12-07|1619.20
#2018-12-10|1625.90
#2018-12-11|1630.65
#2018-12-12|1644.56
#2018-12-13|1644.36
#2018-12-14|1588.39
#2018-12-17|1554.25
#2018-12-18|1542.33
#2018-12-19|1520.79
#2018-12-20|1501.74
#2018-12-21|1479.77
#2018-12-24|1442.99
#2018-12-25| .
#2018-12-26|1509.48
#2018-12-27|1524.94
#2018-12-28|1525.99
#2018-12-31|1548.60
#2019-01-01| .
#2019-01-02|1527.41
#2019-01-03|1493.13
#2019-01-04|1539.88
#2019-01-07|1549.16
#2019-01-08|1564.37
#2019-01-09|1571.16
#2019-01-10|1575.45
#2019-01-11|1580.18
#2019-01-14|1561.38
#2019-01-15|1591.37
#2019-01-16|1588.87
#2019-01-17|1604.17
#2019-01-18|1621.36
#2019-01-21| .
#2019-01-22|1609.17
#2019-01-23|1609.42
#2019-01-24|1596.47
#2019-01-25|1599.77
#2019-01-28|1580.21
#2019-01-29|1587.59
#2019-01-30|1610.88
#2019-01-31|1629.71
#2019-02-01|1635.03
#2019-02-04|1628.84
#2019-02-05|1627.59
#2019-02-06|1632.61
#2019-02-07|1614.29
#2019-02-08|1617.08
#2019-02-11|1614.81
#2019-02-12|1635.62
#2019-02-13|1639.99
#2019-02-14|1644.20
#2019-02-15|1668.00
#2019-02-18| .
#2019-02-19|1662.25
#2019-02-20|1663.17
#2019-02-21|1649.44
#2019-02-22|1666.19
#2019-02-25|1666.54
#2019-02-26|1661.58
#2019-02-27|1655.33
#2019-02-28|1649.43
#2019-03-01|1674.85
#2019-03-04|1653.82
#2019-03-05|1654.14
#2019-03-06|1628.59
#2019-03-07|1616.60
#2019-03-08|1611.86
#2019-03-11|1631.58
#2019-03-12|1642.02
#2019-03-13|1659.99
#2019-03-14|1655.55
#2019-03-15|1664.60
#2019-03-18|1661.61
#2019-03-19|1674.08
#2019-03-20|1663.00
#2019-03-21|1667.85
#2019-03-22|1636.80
#2019-03-25|1636.51
#2019-03-26|1646.99
#2019-03-27|1633.10
#2019-03-28|1639.54
#2019-03-29|1656.67
#2019-04-01|1658.86
#2019-04-02|1657.40
#2019-04-03|1655.20
#2019-04-04|1649.86
#2019-04-05|1662.14
#2019-04-08|1661.22
#2019-04-09|1653.29
#2019-04-10|1656.82
#2019-04-11|1635.26
#2019-04-12|1617.36
#2019-04-15|1622.61
#2019-04-16|1588.68
#2019-04-17|1539.62
#2019-04-18|1540.82
#2019-04-19| .
#2019-04-22|1542.71
#2019-04-23|1570.80
#2019-04-24|1568.03
#2019-04-25|1585.19
#2019-04-26|1602.10
#2019-04-29|1597.66
#2019-04-30|1604.66
#2019-05-01|1597.21
#2019-05-02|1604.90
#2019-05-03|1617.42
#2019-05-06|1628.09
#2019-05-07|1595.07
#2019-05-08|1596.05
#2019-05-09|1592.44
#2019-05-10|1591.59
#2019-05-13|1563.56
#2019-05-14|1570.49
#2019-05-15|1576.88
#2019-05-16|1589.94
#2019-05-17|1586.04
#2019-05-20|1584.57
#2019-05-21|1598.95
#2019-05-22|1608.53
#2019-05-23|1601.88
#2019-05-24|1604.72
#2019-05-27| .
#2019-05-28|1582.12
#2019-05-29|1565.91
#2019-05-30|1574.12
#2019-05-31|1561.72
#2019-06-03|1565.47
#2019-06-04|1593.62
#2019-06-05|1604.31
#2019-06-06|1608.00
#2019-06-07|1628.60
#2019-06-10|1632.64
#2019-06-11|1628.74
#2019-06-12|1638.22
#2019-06-13|1636.16
#2019-06-14|1630.46
#2019-06-17|1641.49
#2019-06-18|1655.80
#2019-06-19|1671.73
#2019-06-20|1678.50
#2019-06-21|1685.78
#2019-06-24|1678.61
#2019-06-25|1671.59
#2019-06-26|1649.85
#2019-06-27|1660.71
#2019-06-28|1668.53
#2019-07-01|1677.12
#2019-07-02|1683.62
#2019-07-03|1698.40
#2019-07-04| .
#2019-07-05|1685.86
#2019-07-08|1672.38
#2019-07-09|1676.52
#2019-07-10|1682.68
#2019-07-11|1681.35
#2019-07-12|1661.55
#2019-07-15|1666.57
#2019-07-16|1658.14
#2019-07-17|1661.60
#2019-07-18|1670.87
#2019-07-19|1653.34
#2019-07-22|1651.40
#2019-07-23|1660.26
#2019-07-24|1662.08
#2019-07-25|1651.92
#2019-07-26|1661.27
#2019-07-29|1666.84
#2019-07-30|1660.97
#2019-07-31|1645.27
#2019-08-01|1644.43
#2019-08-02|1640.55
#2019-08-05|1601.34
#2019-08-06|1625.23
#2019-08-07|1622.88
#2019-08-08|1644.64
#2019-08-09|1647.23
#2019-08-12|1629.30
#2019-08-13|1651.19
#2019-08-14|1604.36
#2019-08-15|1609.09
#2019-08-16|1628.34
#2019-08-19|1643.60
#2019-08-20|1629.46
#2019-08-21|1642.14
#2019-08-22|1632.27
#2019-08-23|1595.79
#2019-08-26|1610.84
#2019-08-27|1601.93
#2019-08-28|1613.01
#2019-08-29|1625.25
#2019-08-30|1627.22
#2019-09-02| .
#2019-09-03|1616.39
#2019-09-04|1614.98
#2019-09-05|1629.05
#2019-09-06|1633.07
#2019-09-09|1615.08
#2019-09-10|1620.52
#2019-09-11|1635.75
#2019-09-12|1633.85
#2019-09-13|1632.85
#2019-09-16|1629.70
#2019-09-17|1633.04
#2019-09-18|1632.46
#2019-09-19|1639.23
#2019-09-20|1649.35
#2019-09-23|1639.91
#2019-09-24|1623.71
#2019-09-25|1614.88
#2019-09-26|1603.21
#2019-09-27|1594.80
#2019-09-30|1608.90
#2019-10-01|1592.18
#2019-10-02|1569.40
#2019-10-03|1586.50
#2019-10-04|1611.51
#2019-10-07|1604.79
#2019-10-08|1575.35
#2019-10-09|1585.98
#2019-10-10|1592.92
#2019-10-11|1606.12
#2019-10-14|1605.78
#2019-10-15|1635.32
#2019-10-16|1631.89
#2019-10-17|1644.14
#2019-10-18|1636.50
#2019-10-21|1636.24
#2019-10-22|1636.84
#2019-10-23|1647.71
#2019-10-24|1638.80
#2019-10-25|1643.26
#2019-10-28|1661.75
#2019-10-29|1681.31
#2019-10-30|1693.81
#2019-10-31|1691.50
#2019-11-01|1696.44
#2019-11-04|1690.33
#2019-11-05|1675.23
#2019-11-06|1682.23
#2019-11-07|1685.35
#2019-11-08|1700.21
#2019-11-11|1693.66
#2019-11-12|1702.99
#2019-11-13|1703.90
#2019-11-14|1703.16
#2019-11-15|1740.29
#2019-11-18|1733.81
#2019-11-19|1745.83
#2019-11-20|1746.74
#2019-11-21|1749.85
#2019-11-22|1757.14
#2019-11-25|1777.29
#2019-11-26|1777.50
#2019-11-27|1786.91
#2019-11-28|1786.91
#2019-11-29|1780.41
#2019-12-02|1770.85
#2019-12-03|1768.32
#2019-12-04|1784.53
#2019-12-05|1783.09
#2019-12-06|1793.09
#2019-12-09|1778.79
#2019-12-10|1782.01
#2019-12-11|1783.15
#2019-12-12|1797.27
#2019-12-13|1798.46
#2019-12-16|1818.45
#2019-12-17|1819.14
#2019-12-18|1821.74
#2019-12-19|1829.79
#2019-12-20|1843.30
#2019-12-23|1850.09
#2019-12-24|1848.12
#2019-12-25| .
#2019-12-26|1845.15
#2019-12-27|1845.67
#2019-12-30|1833.24
#2019-12-31|1838.23
#2020-01-01| .
#2020-01-02|1841.05
#2020-01-03|1825.70
#2020-01-06|1837.03
#2020-01-07|1832.31
#2020-01-08|1844.97
#2020-01-09|1853.54
#2020-01-10|1855.49
#2020-01-13|1846.68
#2020-01-14|1856.17
#2020-01-15|1871.11
#2020-01-16|1881.47
#2020-01-17|1881.07
#2020-01-20| .
#2020-01-21|1882.35
#2020-01-22|1885.82
#2020-01-23|1876.15
#2020-01-24|1845.25
#2020-01-27|1831.79
#2020-01-28|1840.05
#2020-01-29|1836.20
#2020-01-30|1821.83
#2020-01-31|1788.39
#2020-02-03|1806.39
#2020-02-04|1838.30
#2020-02-05|1872.20
#2020-02-06|1873.35
#2020-02-07|1857.10
#2020-02-10|1866.28
#2020-02-11|1877.29
#2020-02-12|1880.19
#2020-02-13|1872.45
#2020-02-14|1877.10
#2020-02-17| .
#2020-02-18|1871.26
#2020-02-19|1880.90
#2020-02-20|1870.10
#2020-02-21|1868.68
#2020-02-24|1808.49
#2020-02-25|1755.93
#2020-02-26|1753.82
#2020-02-27|1698.07
#2020-02-28|1674.08
#2020-03-02|1752.03
#2020-03-03|1704.76
#2020-03-04|1805.10
#2020-03-05|1764.71
#2020-03-06|1754.03
#2020-03-09|1660.89
#2020-03-10|1720.77
#2020-03-11|1649.80
#2020-03-12|1528.94
#2020-03-13|1632.77
#2020-03-16|1466.54
#2020-03-17|1554.04
#2020-03-18|1500.23
#2020-03-19|1478.38
#2020-03-20|1415.42
#2020-03-23|1346.70
#2020-03-24|1452.43
#2020-03-25|1475.43
#2020-03-26|1577.29
#2020-03-27|1537.53
#2020-03-30|1611.10
#2020-03-31|1604.05
#2020-04-01|1540.94
#2020-04-02|1588.22
#2020-04-03|1572.10
#2020-04-06|1659.40
#2020-04-07|1641.28
#2020-04-08|1711.40
#2020-04-09|1722.36
#2020-04-10|1722.36
#2020-04-13|1706.29
#2020-04-14|1761.95
#2020-04-15|1754.12
#2020-04-16|1795.13
#2020-04-17|1835.74
#2020-04-20|1824.85
#2020-04-21|1766.98
#2020-04-22|1795.45
#2020-04-23|1805.59
#2020-04-24|1832.42
#2020-04-27|1855.75
#2020-04-28|1813.76
#2020-04-29|1829.43
#2020-04-30|1820.83
#2020-05-01|1784.82
#2020-05-04|1789.26
#2020-05-05|1828.21
#2020-05-06|1813.06
#2020-05-07|1812.64
#2020-05-08|1823.71
#2020-05-11|1858.89
#2020-05-12|1830.19
#2020-05-13|1810.47
#2020-05-14|1827.82
#2020-05-15|1843.31
#2020-05-18|1862.28
#2020-05-19|1838.13
#2020-05-20|1841.90
#2020-05-21|1826.06
#2020-05-22|1828.97
#2020-05-25|1828.97
#2020-05-26|1821.00
#2020-05-27|1836.00
#2020-05-28|1858.73
#2020-05-29|1883.21
#2020-06-01|1863.34
#2020-06-02|1873.52
#2020-06-03|1867.34
#2020-06-04|1848.66
#2020-06-05|1876.59
#2020-06-08|1889.16
#2020-06-09|1869.51
#2020-06-10|1869.88
#2020-06-11|1765.85
#2020-06-12|1777.60
#2020-06-15|1781.76
#2020-06-16|1823.45
#2020-06-17|1821.80
#2020-06-18|1817.64
#2020-06-19|1837.63
#2020-06-22|1832.28
#2020-06-23|1839.28
#2020-06-24|1790.64
#2020-06-25|1809.76
#2020-06-26|1787.21
#2020-06-29|1800.30
#2020-06-30|1832.89
#2020-07-01|1847.46
#2020-07-02|1859.81
#2020-07-03| .
#2020-07-06|1879.51
#2020-07-07|1865.32
#2020-07-08|1867.81
#2020-07-09|1854.35
#2020-07-10|1848.68
#2020-07-13|1856.21
#2020-07-14|1892.42
#2020-07-15|1919.58
#2020-07-16|1914.90
#2020-07-17|1943.44
#2020-07-20|1943.60
#2020-07-21|1939.19
#2020-07-22|1956.39
#2020-07-23|1944.82
#2020-07-24|1923.09
#2020-07-27|1937.02
#2020-07-28|1934.15
#2020-07-29|1952.11
#2020-07-30|1941.28
#2020-07-31|1927.92
#2020-08-03|1948.26
#2020-08-04|1938.82
#2020-08-05|1949.86
#2020-08-06|1938.45
#2020-08-07|1944.05
#2020-08-10|1934.20
#2020-08-11|1919.52
#2020-08-12|1952.18
#2020-08-13|1949.14
#2020-08-14|1943.52
#2020-08-17|1958.78
#2020-08-18|1956.84
#2020-08-19|1947.07
#2020-08-20|1943.95
#2020-08-21|1944.97
#2020-08-24|1933.48
#2020-08-25|1947.09
#2020-08-26|1945.19
#2020-08-27|1961.47
#2020-08-28|1965.09
#2020-08-31|1973.16
#2020-09-01|1953.63
#2020-09-02|1993.05
#2020-09-03|1937.49
#2020-09-04|1923.61
#2020-09-07| .
#2020-09-08|1890.84
#2020-09-09|1924.79
#2020-09-10|1893.87
#2020-09-11|1901.09
#2020-09-14|1931.94
#2020-09-15|1936.76
#2020-09-16|1933.53
#2020-09-17|1927.06
#2020-09-18|1926.62
#2020-09-21|1892.38
#2020-09-22|1891.00
#2020-09-23|1870.65
#2020-09-24|1859.86
#2020-09-25|1893.05
#2020-09-28|1908.81
#2020-09-29|1908.91
#2020-09-30|1939.42
#2020-10-01|1932.43
#2020-10-02|1913.90
#2020-10-05|1956.76
#2020-10-06|1933.30
#2020-10-07|1970.95
#2020-10-08|1980.23
#2020-10-09|1999.07
#2020-10-12|2012.43
#2020-10-13|2000.21
#2020-10-14|1985.60
#2020-10-15|1972.43
#2020-10-16|1990.41
#2020-10-19|1958.38
#2020-10-20|1959.34
#2020-10-21|1946.94
#2020-10-22|1976.57
#2020-10-23|1983.70
#2020-10-26|1963.51
#2020-10-27|1954.72
#2020-10-28|1892.54
#2020-10-29|1882.11
#2020-10-30|1874.69
#2020-11-02|1903.38
#2020-11-03|1930.75
#2020-11-04|2017.32
#2020-11-05|2022.61
#2020-11-06|2020.21
#2020-11-09|2026.90
#2020-11-10|2030.89
#2020-11-11|2033.34
#2020-11-12|2026.00
#2020-11-13|2049.68
#2020-11-16|2044.13
#2020-11-17|2034.48
#2020-11-18|1998.65
#2020-11-19|1998.20
#2020-11-20|1997.61
#2020-11-23|1991.52
#2020-11-24|1991.99
#2020-11-25|1986.78
#2020-11-26|1986.78
#2020-11-27|2011.97
#2020-11-30|2022.24
#2020-12-01|2036.46
#2020-12-02|2048.71
#2020-12-03|2047.76
#2020-12-04|2068.75
#2020-12-07|2057.67
#2020-12-08|2073.92
#2020-12-09|2064.25
#2020-12-10|2065.19
#2020-12-11|2058.86
#2020-12-14|2045.91
#2020-12-15|2067.19
#2020-12-16|2058.82
#2020-12-17|2084.87
#2020-12-18|2086.07
#2020-12-21|2068.27
#2020-12-22|2064.52
#2020-12-23|2066.24
#2020-12-24|2069.10
#2020-12-25|2069.10
#2020-12-28|2067.44
#2020-12-29|2074.17
#2020-12-30|2075.14
#2020-12-31|2093.35
#2021-01-01|2093.35
#2021-01-04|2080.53
#2021-01-05|2094.02
#2021-01-06|2122.04
#2021-01-07|2155.23
#2021-01-08|2163.03
#2021-01-11|2175.30
#2021-01-12|2156.56
#2021-01-13|2161.84
#2021-01-14|2157.06
#2021-01-15|2162.75
#2021-01-18|2162.75
#2021-01-19|2181.27
#2021-01-20|2194.70
#2021-01-21|2184.48
#2021-01-22|2181.50
#2021-01-25|2200.32
#2021-01-26|2187.44
#2021-01-27|2119.03
#2021-01-28|2149.88
#2021-01-29|2138.09
#2021-02-01|2144.28
#2021-02-02|2154.13
#2021-02-03|2140.22
#2021-02-04|2150.47
#2021-02-05|2163.56
#2021-02-08|2169.91
#2021-02-09|2171.06
#2021-02-10|2173.20
#2021-02-11|2179.69
#2021-02-12|2195.90
#2021-02-15|2195.90
#2021-02-16|2172.50
#2021-02-17|2176.59
#2021-02-18|2160.07
#2021-02-19|2141.11
#2021-02-22|2124.90
#2021-02-23|2118.79
#2021-02-24|2134.03
#2021-02-25|2107.53
#2021-02-26|2095.10
#2021-03-01|2122.95
#2021-03-02|2112.91
#2021-03-03|2073.95
#2021-03-04|2039.40
#2021-03-05|2079.79
#2021-03-08|2065.58
#2021-03-09|2084.30
#2021-03-10|2086.09
#2021-03-11|2108.41
#2021-03-12|2109.09
#2021-03-15|2124.80
#2021-03-16|2123.62
#2021-03-17|2113.98
#2021-03-18|2103.68
#2021-03-19|2115.00
#2021-03-22|2135.20
#2021-03-23|2107.49
#2021-03-24|2095.51
#2021-03-25|2100.73
#2021-03-26|2137.51
#2021-03-29|2137.81
#2021-03-30|2123.35
#2021-03-31|2136.81
#2021-04-01|2136.07
#2021-04-02|2136.07
#2021-04-05|2147.92
#2021-04-06|2142.04
#2021-04-07|2132.72
#2021-04-08|2139.64
#2021-04-09|2162.04
#2021-04-12|2159.63
#2021-04-13|2177.71
#2021-04-14|2177.14
#2021-04-15|2215.38
#2021-04-16|2231.00
#2021-04-19|2224.52
#2021-04-20|2230.78
#2021-04-21|2261.07
#2021-04-22|2253.13
#2021-04-23|2269.54
#2021-04-26|2270.05
#2021-04-27|2260.21
#2021-04-28|2252.94
#2021-04-29|2240.21
#2021-04-30|2232.76
#2021-05-03|2250.12
#2021-05-04|2238.73
#2021-05-05|2237.81
#2021-05-06|2234.49
#2021-05-07|2249.46
#2021-05-10|2239.93
#2021-05-11|2222.47
#2021-05-12|2198.10
#2021-05-13|2214.63
#2021-05-14|2230.92
#2021-05-17|2225.55
#2021-05-18|2226.82
#2021-05-19|2220.96
#2021-05-20|2250.14
#2021-05-21|2247.10
#2021-05-24|2250.45
#2021-05-25|2246.59
#2021-05-26|2238.12
#2021-05-27|2236.96
#2021-05-28|2246.58
#2021-05-31|2246.58
#2021-06-01|2209.57
#2021-06-02|2205.68
#2021-06-03|2211.13
#2021-06-04|2222.08
#2021-06-07|2236.45
#2021-06-08|2230.77
#2021-06-09|2253.57
#2021-06-10|2292.02
#2021-06-11|2278.81
#2021-06-14|2279.56
#2021-06-15|2272.52
#2021-06-16|2263.44
#2021-06-17|2284.85
#2021-06-18|2259.15
#2021-06-21|2288.68
#2021-06-22|2296.12
#2021-06-23|2286.17
#2021-06-24|2299.88
#2021-06-25|2310.71
#2021-06-28|2316.24
#2021-06-29|2318.91
#2021-06-30|2316.14
#2021-07-01|2337.58
#2021-07-02|2353.71
#2021-07-05|2353.71
#2021-07-06|2351.20
#2021-07-07|2358.69
#2021-07-08|2350.59
#2021-07-09|2360.06
#2021-07-12|2362.31
#2021-07-13|2355.26
#2021-07-14|2345.87
#2021-07-15|2342.39
#2021-07-16|2353.45
#2021-07-19|2335.46
#2021-07-20|2364.07
#2021-07-21|2369.58
#2021-07-22|2383.85
#2021-07-23|2409.98
#2021-07-26|2390.53
#2021-07-27|2398.38
#2021-07-28|2412.93
#2021-07-29|2416.34
#2021-07-30|2418.78
#2021-08-02|2421.81
#2021-08-03|2453.56
#2021-08-04|2450.06
#2021-08-05|2444.88
#2021-08-06|2436.88
#2021-08-09|2445.90
#2021-08-10|2433.57
#2021-08-11|2406.89
#2021-08-12|2425.57
#2021-08-13|2438.05
#2021-08-16|2460.63
#2021-08-17|2487.70
#2021-08-18|2452.61
#2021-08-19|2461.37
#2021-08-20|2477.09
#2021-08-23|2482.71
#2021-08-24|2477.55
#2021-08-25|2473.12
#2021-08-26|2462.22
#2021-08-27|2461.28
#2021-08-30|2476.33
#2021-08-31|2473.29
#2021-09-01|2476.61
#2021-09-02|2502.19
#2021-09-03|2503.10
#2021-09-06|2503.10
#2021-09-07|2489.74
#2021-09-08|2485.00
#2021-09-09|2459.84
#2021-09-10|2438.07
#2021-09-13|2420.48
#2021-09-14|2415.70
#2021-09-15|2431.31
#2021-09-16|2428.02
#2021-09-17|2433.72
#2021-09-20|2407.22
#2021-09-21|2413.93
#2021-09-22|2417.16
#2021-09-23|2436.05
#2021-09-24|2423.24
#2021-09-27|2389.51
#2021-09-28|2344.27
#2021-09-29|2359.65
#2021-09-30|2336.11
#2021-10-01|2337.91
#2021-10-04|2301.72
#2021-10-05|2314.58
#2021-10-06|2310.79
#2021-10-07|2339.72
#2021-10-08|2326.02
#2021-10-11|2307.74
#2021-10-12|2299.09
#2021-10-13|2302.18
#2021-10-14|2334.69
#2021-10-15|2343.53
#2021-10-18|2327.40
#2021-10-19|2359.21
#2021-10-20|2389.60
#2021-10-21|2401.45
#2021-10-22|2408.06
#2021-10-25|2410.39
#2021-10-26|2421.79
#2021-10-27|2400.17
#2021-10-28|2423.47
#2021-10-29|2444.64
#2021-11-01|2445.83
#2021-11-02|2459.46
#2021-11-03|2473.02
#2021-11-04|2456.33
#2021-11-05|2432.17
#2021-11-08|2445.11
#2021-11-09|2433.42
#2021-11-10|2433.60
#2021-11-11|2428.30
#2021-11-12|2438.24
#2021-11-15|2422.92
#2021-11-16|2433.71
#2021-11-17|2436.22
#2021-11-18|2431.56
#2021-11-19|2417.39
#2021-11-22|2402.33
#2021-11-23|2400.23
#2021-11-24|2402.30
#2021-11-25|2402.30
#2021-11-26|2390.94
#2021-11-29|2394.88
#2021-11-30|2352.30
#2021-12-01|2342.14
#2021-12-02|2350.28
#2021-12-03|2347.15
#2021-12-06|2358.17
#2021-12-07|2394.77
#2021-12-08|2414.47
#2021-12-09|2409.31
#2021-12-10|2414.23
#2021-12-13|2438.20
#2021-12-14|2425.49
#2021-12-15|2479.59
#2021-12-16|2487.55
#2021-12-17|2480.28
#2021-12-20|2463.73
#2021-12-21|2477.85
#2021-12-22|2504.78
#2021-12-23|2514.48
#2021-12-24|2514.48
#2021-12-27|2533.05
#2021-12-28|2523.89
#2021-12-29|2537.30
#2021-12-30|2543.84
#2021-12-31|2532.67
#2022-01-03|2510.68
#2022-01-04|2470.46
#2022-01-05|2442.65
#2022-01-06|2415.03
#2022-01-07|2399.51
#2022-01-10|2423.81
#2022-01-11|2442.10
#2022-01-12|2432.13
#2022-01-13|2387.60
#2022-01-14|2383.04
#2022-01-17|2383.04
#2022-01-18|2343.83
#2022-01-19|2333.18
#2022-01-20|2320.86
#2022-01-21|2294.22
#2022-01-24|2288.33
#2022-01-25|2269.93
#2022-01-26|2257.34
#2022-01-27|2254.15
#2022-01-28|2304.64
#2022-01-31|2330.39
#2022-02-01|2339.35
#2022-02-02|2363.62
#2022-02-03|2348.81
#2022-02-04|2342.31
#2022-02-07|2339.48
#2022-02-08|2355.60
#2022-02-09|2384.18
#2022-02-10|2345.05
#2022-02-11|2314.33
#2022-02-14|2288.43
#2022-02-15|2318.13
#2022-02-16|2317.02
#2022-02-17|2275.67
#2022-02-18|2254.77
#2022-02-21|2254.77
#2022-02-22|2248.46
#2022-02-23|2232.71
#2022-02-24|2251.54
#2022-02-25|2317.92
#2022-02-28|2302.57
#2022-03-01|2291.55
#2022-03-02|2325.55
#2022-03-03|2329.29
#2022-03-04|2337.10
#2022-03-07|2295.98
#2022-03-08|2251.38
#2022-03-09|2296.13
#2022-03-10|2293.55
#2022-03-11|2271.05
#2022-03-14|2280.41
#2022-03-15|2323.47
#2022-03-16|2358.71
#2022-03-17|2398.99
#2022-03-18|2418.40
#2022-03-21|2413.45
#2022-03-22|2416.50
#2022-03-23|2372.37
#2022-03-24|2399.33
#2022-03-25|2408.68
#2022-03-28|2427.70
#2022-03-29|2447.88
#2022-03-30|2453.00
#2022-03-31|2425.53
#2022-04-01|2451.47
#2022-04-04|2434.19
#2022-04-05|2436.03
#2022-04-06|2470.80
#2022-04-07|2515.24
#2022-04-08|2525.71
#2022-04-11|2475.09
#2022-04-12|2451.44
#2022-04-13|2464.47
#2022-04-14|2452.74
#2022-04-15|2452.74
#2022-04-18|2421.34
#2022-04-19|2445.08
#2022-04-20|2474.24
#2022-04-21|2443.99
#2022-04-22|2356.57
#2022-04-25|2374.36
#2022-04-26|2324.94
#2022-04-27|2322.02
#2022-04-28|2351.15
#2022-04-29|2295.35
#2022-05-02|2282.68
#2022-05-03|2288.16
#2022-05-04|2335.78
#2022-05-05|2287.33
#2022-05-06|2273.78
#2022-05-09|2209.38
#2022-05-10|2221.11
#2022-05-11|2203.64
#2022-05-12|2227.56
#2022-05-13|2256.11
#2022-05-16|2270.67
#2022-05-17|2304.77
#2022-05-18|2245.40
#2022-05-19|2253.15
#2022-05-20|2280.81
#2022-05-23|2297.83
#2022-05-24|2300.66
#2022-05-25|2301.13
#2022-05-26|2311.72
#2022-05-27|2354.35
#2022-05-30|2354.35
#2022-05-31|2320.24
#2022-06-01|2286.75
#2022-06-02|2308.98
#2022-06-03|2283.22
#2022-06-06|2282.18
#2022-06-07|2314.43
#2022-06-08|2298.96
#2022-06-09|2244.35
#2022-06-10|2204.69
#2022-06-13|2136.19
#2022-06-14|2113.90
#2022-06-15|2137.23
#2022-06-16|2103.23
#2022-06-17|2109.50
#2022-06-20|2109.50
#2022-06-21|2164.44
#2022-06-22|2196.70
#2022-06-23|2249.07
#2022-06-24|2287.05
#2022-06-27|2295.42
#2022-06-28|2254.22
#2022-06-29|2273.05
#2022-06-30|2264.18
#2022-07-01|2293.43
#2022-07-04|2293.43
#2022-07-05|2284.28
#2022-07-06|2297.85
#2022-07-07|2311.23
#2022-07-08|2315.87
#2022-07-11|2307.13
#2022-07-12|2275.87
#2022-07-13|2256.18
#2022-07-14|2246.94
#2022-07-15|2301.18
#2022-07-18|2250.52
#2022-07-19|2291.98
#2022-07-20|2270.72
#2022-07-21|2307.13
#2022-07-22|2295.28
#2022-07-25|2306.67
#2022-07-26|2318.66
#2022-07-27|2335.02
#2022-07-28|2347.73
#2022-07-29|2337.37
#2022-08-01|2319.22
#2022-08-02|2313.88
#2022-08-03|2334.24
#2022-08-04|2322.69
#2022-08-05|2322.49
#2022-08-08|2329.23
#2022-08-09|2317.46
#2022-08-10|2345.63
#2022-08-11|2327.30
#2022-08-12|2356.69
#2022-08-15|2368.45
#2022-08-16|2360.48
#2022-08-17|2343.99
#2022-08-18|2333.71
#2022-08-19|2337.53
#2022-08-22|2304.96
#2022-08-23|2274.72
#2022-08-24|2279.38
#2022-08-25|2304.42
#2022-08-26|2238.50
#2022-08-29|2220.75
#2022-08-30|2206.10
#2022-08-31|2192.42
#2022-09-01|2226.33
#2022-09-02|2192.95
#2022-09-05|2192.95
#2022-09-06|2192.27
#2022-09-07|2230.78
#2022-09-08|2270.82
#2022-09-09|2291.85
#2022-09-12|2306.04
#2022-09-13|2229.14
#2022-09-14|2231.19
#2022-09-15|2242.82
#2022-09-16|2235.13
#2022-09-19|2221.76
#2022-09-20|2195.82
#2022-09-21|2157.46
#2022-09-22|2165.61
#2022-09-23|2153.57
#2022-09-26|2130.56
#2022-09-27|2127.50
#2022-09-28|2176.18
#2022-09-29|2156.57
#2022-09-30|2126.98
#2022-10-03|2170.65
#2022-10-04|2222.14
#2022-10-05|2228.61
#2022-10-06|2201.62
#2022-10-07|2157.31
#2022-10-10|2141.57
#2022-10-11|2153.27
#2022-10-12|2143.04
#2022-10-13|2188.97
#2022-10-14|2169.06
#2022-10-17|2208.96
#2022-10-18|2221.07
#2022-10-19|2186.51
#2022-10-20|2168.39
#2022-10-21|2213.72
#2022-10-24|2252.70
#2022-10-25|2274.98
#2022-10-26|2300.33
#2022-10-27|2285.79
#2022-10-28|2323.78
#2022-10-31|2321.95
#2022-11-01|2323.62
#2022-11-02|2282.06
#2022-11-03|2270.68
#2022-11-04|2281.68
#2022-11-07|2304.46
#2022-11-08|2314.53
#2022-11-09|2289.91
#2022-11-10|2355.18
#2022-11-11|2329.92
#2022-11-14|2328.91
#2022-11-15|2330.47
#2022-11-16|2324.91
#2022-11-17|2322.52
#2022-11-18|2349.87
#2022-11-21|2348.66
#2022-11-22|2368.34
#2022-11-23|2377.32
#2022-11-24|2377.32
#2022-11-25|2391.35
#2022-11-28|2373.15
#2022-11-29|2366.97
#2022-11-30|2430.46
#2022-12-01|2437.26
#2022-12-02|2442.66
#2022-12-05|2415.85
#2022-12-06|2395.99
#2022-12-07|2415.40
#2022-12-08|2438.67
#2022-12-09|2407.50
#2022-12-12|2434.02
#2022-12-13|2445.12
#2022-12-14|2448.79
#2022-12-15|2403.62
#2022-12-16|2371.18
#2022-12-19|2361.11
#2022-12-20|2361.32
#2022-12-21|2393.71
#2022-12-22|2390.07
#2022-12-23|2389.81
#2022-12-26|2389.81
#2022-12-27|2382.04
#2022-12-28|2367.36
#2022-12-29|2394.20
#2022-12-30|2387.10
#2023-01-02|2387.10
#2023-01-03|2378.38
#2023-01-04|2387.50
#2023-01-05|2363.90
#2023-01-06|2383.80
#2023-01-09|2343.81
#2023-01-10|2365.79
#2023-01-11|2380.49
#2023-01-12|2372.69
#2023-01-13|2384.33
#2023-01-16|2384.33
#2023-01-17|2373.00
#2023-01-18|2340.06
#2023-01-19|2345.02
#2023-01-20|2359.01
#2023-01-23|2366.12
#2023-01-24|2351.26
#2023-01-25|2351.85
#2023-01-26|2355.10
#2023-01-27|2339.89
#2023-01-30|2316.31
#2023-01-31|2346.72
#2023-02-01|2361.25
#2023-02-02|2348.88
#2023-02-03|2341.18
#2023-02-06|2325.24
#2023-02-07|2340.60
#2023-02-08|2330.80
#2023-02-09|2309.85
#2023-02-10|2329.62
#2023-02-13|2349.66
#2023-02-14|2336.36
#2023-02-15|2326.55
#2023-02-16|2304.78
#2023-02-17|2324.46
#2023-02-20|2324.46
#2023-02-21|2290.47
#2023-02-22|2284.86
#2023-02-23|2290.92
#2023-02-24|2262.30
#2023-02-27|2257.38
#2023-02-28|2241.89
#2023-03-01|2240.30
#2023-03-02|2254.55
#2023-03-03|2282.34
#2023-03-06|2277.36
#2023-03-07|2242.68
#2023-03-08|2229.43
#2023-03-09|2206.15
#2023-03-10|2187.07
#2023-03-13|2209.96
#2023-03-14|2231.62
#2023-03-15|2227.37
#2023-03-16|2250.32
#2023-03-17|2220.13
#2023-03-20|2248.65
#2023-03-21|2261.37
#2023-03-22|2227.41
#2023-03-23|2224.95
#2023-03-24|2252.50
#2023-03-27|2262.37
#2023-03-28|2249.38
#2023-03-29|2255.36
#2023-03-30|2266.98
#2023-03-31|2294.07
#2023-04-03|2316.98
#2023-04-04|2317.98
#2023-04-05|2355.83
#2023-04-06|2363.32
#2023-04-07|2363.32
#2023-04-10|2362.80
#2023-04-11|2370.93
#2023-04-12|2371.46
#2023-04-13|2400.33
#2023-04-14|2381.74
#2023-04-17|2381.16
#2023-04-18|2365.35
#2023-04-19|2373.97
#2023-04-20|2364.05
#2023-04-21|2381.96
#2023-04-24|2393.57
#2023-04-25|2367.52
#2023-04-26|2334.24
#2023-04-27|2344.52
#2023-04-28|2364.35
#2023-05-01|2379.15
#2023-05-02|2365.62
#2023-05-03|2366.70
#2023-05-04|2349.02
#2023-05-05|2370.80
#2023-05-08|2366.18
#2023-05-09|2349.31
#2023-05-10|2356.52
#2023-05-11|2348.50
#2023-05-12|2343.67
#2023-05-15|2341.88
#2023-05-16|2320.40
#2023-05-17|2321.84
#2023-05-18|2316.76
#2023-05-19|2327.82
#2023-05-22|2329.68
#2023-05-23|2302.48
#2023-05-24|2286.91
#2023-05-25|2263.50
#2023-05-26|2260.66
#2023-05-29|2260.66
#2023-05-30|2246.08
#2023-05-31|2263.72
#2023-06-01|2281.69
#2023-06-02|2312.11
#2023-06-05|2319.98
#2023-06-06|2301.72
#2023-06-07|2291.61
#2023-06-08|2305.42
#2023-06-09|2308.59
#2023-06-12|2319.58
#2023-06-13|2332.60
#2023-06-14|2310.33
#2023-06-15|2344.12
#2023-06-16|2344.19
#2023-06-19|2344.19
#2023-06-20|2340.63
#2023-06-21|2341.17
#2023-06-22|2355.88
#2023-06-23|2346.20
#2023-06-26|2331.61
#2023-06-27|2328.17
#2023-06-28|2321.15
#2023-06-29|2334.31
#2023-06-30|2358.95
#2023-07-03|2339.20
#2023-07-04|2339.20
#2023-07-05|2337.94
#2023-07-06|2316.77
#2023-07-07|2290.70
#2023-07-10|2310.38
#2023-07-11|2310.28
#2023-07-12|2304.92
#2023-07-13|2304.62
#2023-07-14|2338.91
#2023-07-17|2327.48
#2023-07-18|2342.74
#2023-07-19|2352.70
#2023-07-20|2387.58
#2023-07-21|2412.65
#2023-07-24|2405.60
#2023-07-25|2404.91
#2023-07-26|2405.12
#2023-07-27|2384.96
#2023-07-28|2394.40
#2023-07-31|2375.94
#2023-08-01|2362.99
#2023-08-02|2359.51
#2023-08-03|2347.14
#2023-08-04|2340.83
#2023-08-07|2366.90
#2023-08-08|2385.67
#2023-08-09|2383.66
#2023-08-10|2382.96
#2023-08-11|2396.41
#2023-08-14|2405.63
#2023-08-15|2398.05
#2023-08-16|2379.53
#2023-08-17|2364.44
#2023-08-18|2364.83
#2023-08-21|2367.56
#2023-08-22|2359.87
#2023-08-23|2368.37
#2023-08-24|2349.12
#2023-08-25|2364.17
#2023-08-28|2370.02
#2023-08-29|2391.11
#2023-08-30|2391.37
#2023-08-31|2365.63
#2023-09-01|2372.77
#2023-09-04|2372.77
#2023-09-05|2349.60
#2023-09-06|2335.99
#2023-09-07|2345.14
#2023-09-08|2343.46
#2023-09-11|2358.23
#2023-09-12|2353.20
#2023-09-13|2353.83
#2023-09-14|2357.68
#2023-09-15|2338.86
#2023-09-18|2332.91
#2023-09-19|2333.90
#2023-09-20|2333.41
#2023-09-21|2309.55
#2023-09-22|2305.83
#2023-09-25|2316.57
#2023-09-26|2298.25
#2023-09-27|2288.55
#2023-09-28|2299.55
#2023-09-29|2282.07
#2023-10-02|2278.50
#2023-10-03|2256.09
#2023-10-04|2265.19
#2023-10-05|2276.10
#2023-10-06|2300.43
#2023-10-09|2306.60
#2023-10-10|2318.77
#2023-10-11|2307.83
#2023-10-12|2284.63
#2023-10-13|2298.51
#2023-10-16|2316.84
#2023-10-17|2314.53
#2023-10-18|2292.45
#2023-10-19|2269.64
#2023-10-20|2260.74
#2023-10-23|2245.46
#2023-10-24|2253.88
#2023-10-25|2230.86
#2023-10-26|2209.23
#2023-10-27|2171.56
#2023-10-30|2181.92
#2023-10-31|2194.47
#2023-11-01|2198.91
#2023-11-02|2233.26
#2023-11-03|2245.08
#2023-11-06|2257.39
#2023-11-07|2261.06
#2023-11-08|2257.50
#2023-11-09|2208.10
#2023-11-10|2220.15
#2023-11-13|2234.16
#2023-11-14|2254.49
#2023-11-15|2256.56
#2023-11-16|2263.95
#2023-11-17|2260.45
#2023-11-20|2272.97
#2023-11-21|2285.88
#2023-11-22|2298.28
#2023-11-23|2298.28
#2023-11-24|2309.92
#2023-11-27|2295.17
#2023-11-28|2282.66
#2023-11-29|2285.21
#2023-11-30|2312.66
#2023-12-01|2323.10
#2023-12-04|2328.95
#2023-12-05|2322.39
#2023-12-06|2322.85
#2023-12-07|2320.75
#2023-12-08|2324.07
#2023-12-11|2338.82
#2023-12-12|2351.91
#2023-12-13|2395.48
#2023-12-14|2384.94
#2023-12-15|2364.38
#2023-12-18|2367.41
#2023-12-19|2384.32
#2023-12-20|2345.99
#2023-12-21|2374.86
#2023-12-22|2389.34
#2023-12-25|2389.34
#2023-12-26|2395.07
#2023-12-27|2406.73
#2023-12-28|2412.39
#2023-12-29|2411.58
#2024-01-01|2411.58
#2024-01-02|2451.57
#2024-01-03|2445.38
#2024-01-04|2457.54
#2024-01-05|2456.55
#2024-01-08|2480.33
#2024-01-09|2481.08
#2024-01-10|2491.16
#2024-01-11|2487.88
#2024-01-12|2481.21
#2024-01-15|2481.21
#2024-01-16|2466.11
#2024-01-17|2460.32
#2024-01-18|2461.69
#2024-01-19|2464.23
#2024-01-22|2475.08
#2024-01-23|2473.30
#2024-01-24|2450.67
#2024-01-25|2446.30
#2024-01-26|2460.85
#2024-01-29|2478.58
#2024-01-30|2482.91
#2024-01-31|2477.29
#2024-02-01|2509.39
#2024-02-02|2507.77
#2024-02-05|2515.90
#2024-02-06|2544.08
#2024-02-07|2548.45
#2024-02-08|2547.17
#2024-02-09|2545.51
#2024-02-12|2548.73
#2024-02-13|2524.63
#2024-02-14|2547.78
#2024-02-15|2565.67
#2024-02-16|2573.30
#2024-02-19|2573.30
#2024-02-20|2563.12
#2024-02-21|2568.48
#2024-02-22|2600.78
#2024-02-23|2611.34
#2024-02-26|2599.04
#2024-02-27|2592.84
#2024-02-28|2578.43
#2024-02-29|2559.76
#2024-03-01|2584.76
#2024-03-04|2581.37
#2024-03-05|2560.49
#2024-03-06|2578.43
#2024-03-07|2591.48
#2024-03-08|2584.43
#2024-03-11|2582.06
#2024-03-12|2595.09
#2024-03-13|2586.18
#2024-03-14|2573.02
#2024-03-15|2561.63
#2024-03-18|2562.00
#2024-03-19|2579.89
#2024-03-20|2573.85
#2024-03-21|2576.70
#2024-03-22|2573.00
#2024-03-25|2568.54
#2024-03-26|2578.35
#2024-03-27|2612.38
#2024-03-28|2615.07
#2024-03-29|2615.07
#2024-04-01|2591.62
#2024-04-02|2551.49
#2024-04-03|2548.76
#2024-04-04|2513.73
#2024-04-05|2537.28
#2024-04-08|2528.44
#2024-04-09|2539.90
#2024-04-10|2511.55
#2024-04-11|2500.25
#2024-04-12|2461.82
#2024-04-15|2454.97
#2024-04-16|2455.36
#2024-04-17|2451.24
#2024-04-18|2450.77
#2024-04-19|2456.75
#2024-04-22|2466.98
#2024-04-23|2500.33
#2024-04-24|2493.98
#2024-04-25|2476.66
#2024-04-26|2476.45
#2024-04-29|2485.45
#2024-04-30|2482.86
#2024-05-01|2498.52
#2024-05-02|2496.63
#2024-05-03|2502.15
#2024-05-06|2513.84
#2024-05-07|2533.43
#2024-05-08|2523.45
#2024-05-09|2542.20
#2024-05-10|2544.42
#2024-05-13|2541.73
#2024-05-14|2553.40
#2024-05-15|2591.50
#2024-05-16|2586.98
#2024-05-17|2589.86
#2024-05-20|2583.47
#2024-05-21|2589.29
#2024-05-22|2594.83
#2024-05-23|2566.59
#2024-05-24|2557.95
#2024-05-27|2557.95
#2024-05-28|2528.05
#2024-05-29|2506.72
#2024-05-30|2508.44
#2024-05-31|2539.26
#2024-06-03|2557.58
#2024-06-04|2565.86
#2024-06-05|2577.80
#2024-06-06|2585.06
#2024-06-07|2587.13
#2024-06-10|2596.51
#2024-06-11|2587.46
#2024-06-12|2583.63
#2024-06-13|2580.78
#2024-06-14|2577.51
#2024-06-17|2570.80
#2024-06-18|2573.07
#2024-06-19|2573.07
#2024-06-20|2582.43
#2024-06-21|2592.76
#2024-06-24|2609.29
#2024-06-25|2603.35
#2024-06-26|2594.41
#2024-06-27|2592.87
#2024-06-28|2590.08
#2024-07-01|2575.91
#2024-07-02|2565.94
#2024-07-03|2548.03
#2024-07-04|2548.03
#2024-07-05|2567.15
#2024-07-08|2564.47
#2024-07-09|2575.62
#2024-07-10|2601.68
#2024-07-11|2621.98
#2024-07-12|2637.53
#2024-07-15|2626.32
#2024-07-16|2664.37
#2024-07-17|2673.30
#2024-07-18|2610.01
#2024-07-19|2624.12
#2024-07-22|2640.69
#2024-07-23|2640.72
#2024-07-24|2661.26
#2024-07-25|2645.71
#2024-07-26|2659.96
#2024-07-29|2661.35
#2024-07-30|2662.09
#2024-07-31|2652.02
#2024-08-01|2680.96
#2024-08-02|2673.83
#2024-08-05|2602.67
#2024-08-06|2616.18
#2024-08-07|2589.48
#2024-08-08|2655.24
#2024-08-09|2668.14
#2024-08-12|2658.51
#2024-08-13|2691.64
#2024-08-14|2703.08
#2024-08-15|2719.95
#2024-08-16|2719.95
#2024-08-19|2738.85
#2024-08-20|2749.26
#2024-08-21|2756.37
#2024-08-22|2754.24
#2024-08-23|2769.51
#2024-08-26|2766.23
#2024-08-27|2770.78
#2024-08-28|2771.61
#2024-08-29|2779.70
#2024-08-30|2798.17
#2024-09-02|2798.17
#2024-09-03|2790.37
#2024-09-04|2785.71
#2024-09-05|2752.50
#2024-09-06|2740.65
#2024-09-09|2762.19
#2024-09-10|2774.19
#2024-09-11|2769.10
#2024-09-12|2776.24
#2024-09-13|2781.05
#2024-09-16|2796.35
#2024-09-17|2768.63
#2024-09-18|2764.56
#2024-09-19|2775.89
#2024-09-20|2766.43
#2024-09-23|2758.45
#2024-09-24|2753.28
#2024-09-25|2726.63
#2024-09-26|2735.09
#2024-09-27|2731.39
#2024-09-30|2747.18
#2024-10-01|2732.96
#2024-10-02|2728.87
#2024-10-03|2703.28
#2024-10-04|2706.12
#2024-10-07|2691.25
#2024-10-08|2705.03
#2024-10-09|2732.08
#2024-10-10|2722.63
#2024-10-11|2745.28
#2024-10-14|2758.71
#2024-10-15|2725.18
#2024-10-16|2735.13
#2024-10-17|2720.11
#2024-10-18|2736.27
#2024-10-21|2704.23
#2024-10-22|2700.33
#2024-10-23|2687.37
#2024-10-24|2667.92
#2024-10-25|2652.01
#2024-10-28|2656.23
#2024-10-29|2652.05
#2024-10-30|2646.56
#2024-10-31|2624.30
#2024-11-01|2638.35
#2024-11-04|2621.45
#2024-11-05|2641.55
#2024-11-06|2639.91
#2024-11-07|2656.65
#2024-11-08|2679.29
#2024-11-11|2664.74
#2024-11-12|2628.28
#2024-11-13|2620.19
#2024-11-14|2577.62
#2024-11-15|2524.54
#2024-11-18|2520.63
#2024-11-19|2512.20
#2024-11-20|2542.76
#2024-11-21|2563.58
#2024-11-22|2566.24
#2024-11-25|2589.92
#2024-11-26|2603.20
#2024-11-27|2614.99
#2024-11-28|2614.99
#2024-11-29|2621.47
#2024-12-02|2617.63
#2024-12-03|2611.67
#2024-12-04|2613.88
#2024-12-05|2583.13
#2024-12-06|2572.80
#2024-12-09|2578.03
#2024-12-10|2566.79
#2024-12-11|2535.77
#2024-12-12|2514.25
#2024-12-13|2514.21
#2024-12-16|2486.49
#2024-12-17|2486.97
#2024-12-18|2447.40
#2024-12-19|2430.64
#2024-12-20|2460.70
#2024-12-23|2486.68
#2024-12-24|2495.90
#2024-12-25|2495.90
#2024-12-26|2499.55
#2024-12-27|2486.21
#2024-12-30|2456.10
#2024-12-31|2460.94
#2025-01-01|2460.94
#2025-01-02|2462.87
#2025-01-03|2486.00
#2025-01-06|2485.54
#2025-01-07|2499.91
#2025-01-08|2513.78
#2025-01-09|2513.78
#2025-01-10|2499.12
#2025-01-13|2529.96
#2025-01-14|2501.57
#2025-01-15|2510.12
#2025-01-16|2519.52
#2025-01-17|2501.01
#2025-01-20|2501.01
#2025-01-21|2546.03
#2025-01-22|2540.74
#2025-01-23|2573.35
#2025-01-24|2576.99
#2025-01-27|2630.69
#2025-01-28|2613.79
#2025-01-29|2597.55
#2025-01-30|2628.63
#2025-01-31|2619.02
#2025-02-03|2628.21
#2025-02-04|2621.01
#2025-02-05|2649.16
#2025-02-06|2625.36
#2025-02-07|2608.33
#2025-02-10|2605.26
#2025-02-11|2597.35
#2025-02-12|2591.75
#2025-02-13|2599.84
#2025-02-14|2571.60
#2025-02-17|2571.60
#2025-02-18|2563.76
#2025-02-19|2595.65
#2025-02-20|2609.43
#2025-02-21|2595.80
#2025-02-24|2614.32
#2025-02-25|2633.58
#2025-02-26|2616.46
#2025-02-27|2603.80
#2025-02-28|2634.58
#2025-03-03|2639.67
#2025-03-04|2616.05
#2025-03-05|2643.58
#2025-03-06|2635.61
#2025-03-07|2635.58
#2025-03-10|2601.14
#2025-03-11|2573.23
#2025-03-12|2549.32
#2025-03-13|2534.20
#2025-03-14|2555.41
#2025-03-17|2585.69
#2025-03-18|2584.83
#2025-03-19|2587.13
#2025-03-20|2588.63
#2025-03-21|2584.13
#2025-03-24|2606.90
#2025-03-25|2572.96
#2025-03-26|2558.68
#2025-03-27|2562.46
#2025-03-28|2553.33
#2025-03-31|2572.32
#2025-04-01|2525.28
#2025-04-02|2542.91
#2025-04-03|2516.35
#2025-04-04|2377.48
#2025-04-07|2364.67
#2025-04-08|2334.46
#2025-04-09|2442.33
#2025-04-10|2369.27
#2025-04-11|2405.56
#2025-04-14|2435.73
#2025-04-15|2418.93
#2025-04-16|2393.92
#2025-04-17|2379.33
#2025-04-18|2379.33
#2025-04-21|2328.77
#2025-04-22|2371.86
#2025-04-23|2387.35
#2025-04-24|2419.84
#2025-04-25|2431.11
#2025-04-28|2440.07
#2025-04-29|2453.97
#2025-04-30|2474.54
#2025-05-01|2403.02
#2025-05-02|2440.65
#2025-05-05|2433.33
#2025-05-06|2364.46
#2025-05-07|2383.04
#2025-05-08|2363.94
#2025-05-09|2334.72
#2025-05-12|2397.17
#2025-05-13|2327.55
#2025-05-14|2274.57
#2025-05-15|2301.33
#2025-05-16|2345.91
#2025-05-19|2367.54
#2025-05-20|2374.26
#2025-05-21|2315.71
#2025-05-22|2299.32
#2025-05-23|2293.80
#2025-05-26|2293.80
#2025-05-27|2325.69
#2025-05-28|2311.47
#2025-05-29|2332.15
#2025-05-30|2337.96
#2025-06-02|2340.28
#2025-06-03|2345.80
#2025-06-04|2352.30
#2025-06-05|2350.31
#2025-06-06|2372.21
#2025-06-09|2369.50
#2025-06-10|2396.25
#2025-06-11|2395.91
#2025-06-12|2413.25
#2025-06-13|2399.36
#2025-06-16|2390.56
#2025-06-17|2351.18
#2025-06-18|2347.29
#2025-06-19|2347.29
#2025-06-20|2337.65
#2025-06-23|2338.20
#2025-06-24|2367.11
#2025-06-25|2368.83
#2025-06-26|2373.86
#2025-06-27|2369.20
#2025-06-30|2383.38
#2025-07-01|2414.80
#2025-07-02|2396.76
#2025-07-03|2398.45
#2025-07-04|2398.45
#2025-07-07|2374.00
#2025-07-08|2385.35
#2025-07-09|2397.14
#2025-07-10|2414.13
#2025-07-11|2392.56
#2025-07-14|2392.08
#2025-07-15|2344.84
#2025-07-16|2375.30
#2025-07-17|2347.80
#2025-07-18|2333.10
#2025-07-21|2317.70
#2025-07-22|2364.16
#2025-07-23|2412.53
#2025-07-24|2405.71
#2025-07-25|2417.37
#2025-07-28|2398.46
#2025-07-29|2379.21
#2025-07-30|2374.47
#2025-07-31|2311.20
#2025-08-01|2323.32
#2025-08-04|2356.87
#2025-08-05|2349.53
#2025-08-06|2313.59
#2025-08-07|2287.61
#2025-08-08|2307.21
#2025-08-11|2308.38
#2025-08-12|2327.71
#2025-08-13|2366.22
#2025-08-14|2377.00
#2025-08-15|2416.49
#2025-08-18|2411.04
#2025-08-19|2424.36
#2025-08-20|2436.72
#2025-08-21|2428.29
#2025-08-22|2451.92
#2025-08-25|2415.39
#2025-08-26|2430.76
#2025-08-27|2430.11
#2025-08-28|2419.03
#2025-08-29|2434.72
#2025-09-01|2434.72
#2025-09-02|2438.26
#2025-09-03|2428.65
#2025-09-04|2438.32
#2025-09-05|2448.05
#2025-09-08|2446.69
#2025-09-09|2461.44
#2025-09-10|2435.49
#2025-09-11|2478.50
#2025-09-12|2449.71
#2025-09-15|2426.96
#2025-09-16|2428.63
#2025-09-17|2433.94
#2025-09-18|2441.13
#2025-09-19|2436.04
#2025-09-22|2435.57
#2025-09-23|2435.27
#2025-09-24|2423.63
#2025-09-25|2384.59
#2025-09-26|2407.05
#2025-09-29|2414.76
#2025-09-30|2474.57
#2025-10-01|2550.77
#2025-10-02|2546.93
#2025-10-03|2578.34
#2025-10-06|2566.76
#2025-10-07|2568.64
#2025-10-08|2572.59
#2025-10-09|2567.89
#2025-10-10|2525.57
#2025-10-13|2523.97
#2025-10-14|2528.45
#2025-10-15|2530.27
#2025-10-16|2528.20
#2025-10-17|2540.46
#2025-10-20|2568.72
#2025-10-21|2572.44
#2025-10-22|2586.81
#2025-10-23|2590.91
#2025-10-24|2589.37
#2025-10-27|2597.95
#2025-10-28|2578.81
#2025-10-29|2554.66
#2025-10-30|2561.72
#2025-10-31|2562.28
#2025-11-03|2563.78
#2025-11-04|2571.73
#2025-11-05|2584.55
#2025-11-06|2586.73
#2025-11-07|2590.00
#2025-11-10|2612.05
#2025-11-11|2672.88
#2025-11-12|2710.37
#2025-11-13|2707.71
#2025-11-14|2692.68
#2025-11-17|2688.99
#2025-11-18|2705.05
#2025-11-19|2704.59
#2025-11-20|2687.74
#2025-11-21|2740.92
#2025-11-24|2755.56
#2025-11-25|2814.36
#2025-11-26|2808.24
#2025-11-27|2808.24
#2025-11-28|2794.27
#2025-12-01|2755.25
#2025-12-02|2741.94
#2025-12-03|2758.98
#2025-12-04|2737.36
#2025-12-05|2726.51
#2025-12-08|2689.75
#2025-12-09|2660.35
#2025-12-10|2695.58
#2025-12-11|2721.02
#2025-12-12|2729.16
#2025-12-15|2762.27
#2025-12-16|2730.02
#2025-12-17|2722.68
#2025-12-18|2722.41
#2025-12-19|2745.07
#2025-12-22|2764.29
#2025-12-23|2758.03
#2025-12-24|2770.22
#2025-12-25|2770.22
#2025-12-26|2772.87
#2025-12-29|2767.81
#2025-12-30|2764.80
#2025-12-31|2749.63
#2026-01-01|2749.63
#2026-01-02|2761.67
#2026-01-05|2752.58
#2026-01-06|2809.09
#2026-01-07|2841.38
#2026-01-08|2811.88
#2026-01-09|2795.26
#2026-01-12|2793.12
#2026-01-13|2780.60
#2026-01-14|2799.60
#2026-01-15|2780.54
#2026-01-16|2758.74
#2026-01-19|2758.74
#2026-01-20|2753.85
#2026-01-21|2803.27
#2026-01-22|2805.50
#2026-01-23|2786.03
#2026-01-26|2797.15
#2026-01-27|2756.59
#2026-01-28|2732.46
#2026-01-29|2723.93
#2026-01-30|2736.33
#2026-02-02|2751.39
#2026-02-03|2721.07
#2026-02-04|2759.75
#2026-02-05|2724.90
#2026-02-06|2774.48
#2026-02-09|2751.05
#2026-02-10|2734.52
#2026-02-11|2747.72
#2026-02-12|2744.64
#2026-02-13|2769.62
#2026-02-16|2769.62
#2026-02-17|2766.91
#2026-02-18|2773.60
#2026-02-19|2768.35
#2026-02-20|2757.69
#2026-02-23|2788.14
#2026-02-24|2775.19
#2026-02-25|2773.03
#2026-02-26|2765.62
#2026-02-27|2812.62
#2026-03-02|2781.53
#2026-03-03|2750.46
#2026-03-04|2758.48
#2026-03-05|2707.77
#2026-03-06|2687.74
#2026-03-09|2714.39
#2026-03-10|2696.15
#2026-03-11|2690.02
#2026-03-12|2638.66
#2026-03-13|2632.44
#2026-03-16|2654.36
#2026-03-17|2630.17
#2026-03-18|2589.66
#2026-03-19|2581.23
#2026-03-20|2557.17
#2026-03-23|2560.36
#2026-03-24|2557.80
#2026-03-25|2587.15
#2026-03-26|2580.01
#2026-03-27|2532.81
#2026-03-30|2544.88
#2026-03-31|2599.59
#2026-04-01|2620.18
#2026-04-02|2600.48