Table Data - Nasdaq US Health Care Large Mid Cap Net Total Return Index
| Title | Nasdaq US Health Care Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.91 |
| 2001-04-02 | 435.13 |
| 2001-04-03 | 425.71 |
| 2001-04-04 | 430.77 |
| 2001-04-05 | 443.26 |
| 2001-04-06 | 441.68 |
| 2001-04-09 | 448.42 |
| 2001-04-10 | 447.58 |
| 2001-04-11 | 437.42 |
| 2001-04-12 | 446.82 |
| 2001-04-13 | . |
| 2001-04-16 | 448.80 |
| 2001-04-17 | 461.59 |
| 2001-04-18 | 459.85 |
| 2001-04-19 | 453.85 |
| 2001-04-20 | 448.39 |
| 2001-04-23 | 447.27 |
| 2001-04-24 | 440.30 |
| 2001-04-25 | 450.45 |
| 2001-04-26 | 454.79 |
| 2001-04-27 | 462.33 |
| 2001-04-30 | 465.99 |
| 2001-05-01 | 467.04 |
| 2001-05-02 | 463.99 |
| 2001-05-03 | 458.23 |
| 2001-05-04 | 466.06 |
| 2001-05-07 | 468.23 |
| 2001-05-08 | 466.70 |
| 2001-05-09 | 468.61 |
| 2001-05-10 | 462.91 |
| 2001-05-11 | 461.29 |
| 2001-05-14 | 462.87 |
| 2001-05-15 | 462.16 |
| 2001-05-16 | 478.33 |
| 2001-05-17 | 484.85 |
| 2001-05-18 | 481.30 |
| 2001-05-21 | 484.95 |
| 2001-05-22 | 479.84 |
| 2001-05-23 | 471.66 |
| 2001-05-24 | 472.12 |
| 2001-05-25 | 468.93 |
| 2001-05-28 | . |
| 2001-05-29 | 474.63 |
| 2001-05-30 | 472.66 |
| 2001-05-31 | 474.11 |
| 2001-06-01 | 480.38 |
| 2001-06-04 | 486.14 |
| 2001-06-05 | 491.99 |
| 2001-06-06 | 487.49 |
| 2001-06-07 | 489.53 |
| 2001-06-08 | 486.04 |
| 2001-06-11 | 478.74 |
| 2001-06-12 | 477.32 |
| 2001-06-13 | 476.82 |
| 2001-06-14 | 476.71 |
| 2001-06-15 | 476.47 |
| 2001-06-18 | 478.57 |
| 2001-06-19 | 481.82 |
| 2001-06-20 | 488.45 |
| 2001-06-21 | 489.35 |
| 2001-06-22 | 472.98 |
| 2001-06-25 | 467.81 |
| 2001-06-26 | 466.42 |
| 2001-06-27 | 461.73 |
| 2001-06-28 | 467.04 |
| 2001-06-29 | 455.90 |
| 2001-07-02 | 461.57 |
| 2001-07-03 | 460.84 |
| 2001-07-04 | . |
| 2001-07-05 | 454.74 |
| 2001-07-06 | 450.70 |
| 2001-07-09 | 458.95 |
| 2001-07-10 | 454.31 |
| 2001-07-11 | 449.61 |
| 2001-07-12 | 442.62 |
| 2001-07-13 | 448.76 |
| 2001-07-16 | 446.10 |
| 2001-07-17 | 453.30 |
| 2001-07-18 | 466.58 |
| 2001-07-19 | 466.41 |
| 2001-07-20 | 469.30 |
| 2001-07-23 | 461.97 |
| 2001-07-24 | 454.58 |
| 2001-07-25 | 459.20 |
| 2001-07-26 | 461.79 |
| 2001-07-27 | 463.59 |
| 2001-07-30 | 465.37 |
| 2001-07-31 | 473.66 |
| 2001-08-01 | 469.86 |
| 2001-08-02 | 466.76 |
| 2001-08-03 | 466.49 |
| 2001-08-06 | 464.11 |
| 2001-08-07 | 465.45 |
| 2001-08-08 | 459.65 |
| 2001-08-09 | 461.00 |
| 2001-08-10 | 465.49 |
| 2001-08-13 | 469.34 |
| 2001-08-14 | 470.14 |
| 2001-08-15 | 468.88 |
| 2001-08-16 | 467.96 |
| 2001-08-17 | 465.33 |
| 2001-08-20 | 469.23 |
| 2001-08-21 | 467.59 |
| 2001-08-22 | 472.84 |
| 2001-08-23 | 474.38 |
| 2001-08-24 | 479.49 |
| 2001-08-27 | 477.45 |
| 2001-08-28 | 470.92 |
| 2001-08-29 | 467.21 |
| 2001-08-30 | 463.45 |
| 2001-08-31 | 458.35 |
| 2001-09-03 | . |
| 2001-09-04 | 464.77 |
| 2001-09-05 | 471.94 |
| 2001-09-06 | 462.83 |
| 2001-09-07 | 452.64 |
| 2001-09-10 | 458.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 454.26 |
| 2001-09-18 | 447.31 |
| 2001-09-19 | 439.83 |
| 2001-09-20 | 434.21 |
| 2001-09-21 | 422.92 |
| 2001-09-24 | 425.62 |
| 2001-09-25 | 432.56 |
| 2001-09-26 | 442.43 |
| 2001-09-27 | 457.09 |
| 2001-09-28 | 459.91 |
| 2001-10-01 | 466.19 |
| 2001-10-02 | 469.55 |
| 2001-10-03 | 465.51 |
| 2001-10-04 | 462.34 |
| 2001-10-05 | 467.51 |
| 2001-10-08 | 464.36 |
| 2001-10-09 | 462.38 |
| 2001-10-10 | 470.31 |
| 2001-10-11 | 466.28 |
| 2001-10-12 | 469.07 |
| 2001-10-15 | 474.08 |
| 2001-10-16 | 474.49 |
| 2001-10-17 | 470.22 |
| 2001-10-18 | 467.42 |
| 2001-10-19 | 471.05 |
| 2001-10-22 | 480.53 |
| 2001-10-23 | 474.59 |
| 2001-10-24 | 473.60 |
| 2001-10-25 | 475.82 |
| 2001-10-26 | 475.77 |
| 2001-10-29 | 470.93 |
| 2001-10-30 | 465.50 |
| 2001-10-31 | 462.44 |
| 2001-11-01 | 468.28 |
| 2001-11-02 | 467.30 |
| 2001-11-05 | 468.26 |
| 2001-11-06 | 472.33 |
| 2001-11-07 | 469.57 |
| 2001-11-08 | 466.99 |
| 2001-11-09 | 465.38 |
| 2001-11-12 | 465.56 |
| 2001-11-13 | 468.86 |
| 2001-11-14 | 467.08 |
| 2001-11-15 | 468.68 |
| 2001-11-16 | 470.26 |
| 2001-11-19 | 474.82 |
| 2001-11-20 | 477.39 |
| 2001-11-21 | 483.20 |
| 2001-11-22 | . |
| 2001-11-23 | 485.33 |
| 2001-11-26 | 488.78 |
| 2001-11-27 | 485.08 |
| 2001-11-28 | 481.80 |
| 2001-11-29 | 484.66 |
| 2001-11-30 | 485.55 |
| 2001-12-03 | 486.64 |
| 2001-12-04 | 484.43 |
| 2001-12-05 | 484.55 |
| 2001-12-06 | 483.64 |
| 2001-12-07 | 483.36 |
| 2001-12-10 | 476.47 |
| 2001-12-11 | 468.76 |
| 2001-12-12 | 461.53 |
| 2001-12-13 | 458.96 |
| 2001-12-14 | 461.46 |
| 2001-12-17 | 465.75 |
| 2001-12-18 | 467.86 |
| 2001-12-19 | 471.17 |
| 2001-12-20 | 472.40 |
| 2001-12-21 | 475.08 |
| 2001-12-24 | 475.49 |
| 2001-12-25 | . |
| 2001-12-26 | 476.10 |
| 2001-12-27 | 475.57 |
| 2001-12-28 | 476.07 |
| 2001-12-31 | 470.04 |
| 2002-01-01 | . |
| 2002-01-02 | 468.26 |
| 2002-01-03 | 463.35 |
| 2002-01-04 | 463.00 |
| 2002-01-07 | 460.40 |
| 2002-01-08 | 459.59 |
| 2002-01-09 | 458.84 |
| 2002-01-10 | 464.81 |
| 2002-01-11 | 465.98 |
| 2002-01-14 | 465.22 |
| 2002-01-15 | 464.42 |
| 2002-01-16 | 463.31 |
| 2002-01-17 | 462.34 |
| 2002-01-18 | 458.82 |
| 2002-01-21 | . |
| 2002-01-22 | 464.29 |
| 2002-01-23 | 468.21 |
| 2002-01-24 | 462.02 |
| 2002-01-25 | 459.97 |
| 2002-01-28 | 456.90 |
| 2002-01-29 | 452.00 |
| 2002-01-30 | 455.99 |
| 2002-01-31 | 460.93 |
| 2002-02-01 | 461.87 |
| 2002-02-04 | 452.29 |
| 2002-02-05 | 456.62 |
| 2002-02-06 | 450.93 |
| 2002-02-07 | 447.06 |
| 2002-02-08 | 453.58 |
| 2002-02-11 | 457.50 |
| 2002-02-12 | 462.21 |
| 2002-02-13 | 463.85 |
| 2002-02-14 | 460.89 |
| 2002-02-15 | 461.94 |
| 2002-02-18 | . |
| 2002-02-19 | 455.04 |
| 2002-02-20 | 463.08 |
| 2002-02-21 | 459.45 |
| 2002-02-22 | 462.49 |
| 2002-02-25 | 461.09 |
| 2002-02-26 | 461.43 |
| 2002-02-27 | 463.75 |
| 2002-02-28 | 461.41 |
| 2002-03-01 | 467.99 |
| 2002-03-04 | 470.08 |
| 2002-03-05 | 462.22 |
| 2002-03-06 | 469.48 |
| 2002-03-07 | 467.68 |
| 2002-03-08 | 465.25 |
| 2002-03-11 | 466.67 |
| 2002-03-12 | 468.16 |
| 2002-03-13 | 471.73 |
| 2002-03-14 | 471.83 |
| 2002-03-15 | 476.03 |
| 2002-03-18 | 473.80 |
| 2002-03-19 | 473.91 |
| 2002-03-20 | 463.07 |
| 2002-03-21 | 465.62 |
| 2002-03-22 | 465.06 |
| 2002-03-25 | 459.60 |
| 2002-03-26 | 459.59 |
| 2002-03-27 | 460.25 |
| 2002-03-28 | 460.74 |
| 2002-03-29 | . |
| 2002-04-01 | 462.01 |
| 2002-04-02 | 458.62 |
| 2002-04-03 | 456.55 |
| 2002-04-04 | 447.45 |
| 2002-04-05 | 442.41 |
| 2002-04-08 | 442.64 |
| 2002-04-09 | 440.85 |
| 2002-04-10 | 447.87 |
| 2002-04-11 | 441.44 |
| 2002-04-12 | 443.44 |
| 2002-04-15 | 444.06 |
| 2002-04-16 | 448.92 |
| 2002-04-17 | 443.21 |
| 2002-04-18 | 450.93 |
| 2002-04-19 | 449.83 |
| 2002-04-22 | 443.58 |
| 2002-04-23 | 437.72 |
| 2002-04-24 | 436.44 |
| 2002-04-25 | 436.93 |
| 2002-04-26 | 433.03 |
| 2002-04-29 | 426.71 |
| 2002-04-30 | 428.37 |
| 2002-05-01 | 434.63 |
| 2002-05-02 | 432.60 |
| 2002-05-03 | 427.87 |
| 2002-05-06 | 420.76 |
| 2002-05-07 | 413.43 |
| 2002-05-08 | 425.77 |
| 2002-05-09 | 420.20 |
| 2002-05-10 | 416.35 |
| 2002-05-13 | 420.92 |
| 2002-05-14 | 427.24 |
| 2002-05-15 | 420.01 |
| 2002-05-16 | 415.96 |
| 2002-05-17 | 426.47 |
| 2002-05-20 | 421.90 |
| 2002-05-21 | 418.03 |
| 2002-05-22 | 420.69 |
| 2002-05-23 | 426.49 |
| 2002-05-24 | 419.82 |
| 2002-05-27 | . |
| 2002-05-28 | 418.46 |
| 2002-05-29 | 419.34 |
| 2002-05-30 | 418.38 |
| 2002-05-31 | 418.29 |
| 2002-06-03 | 406.68 |
| 2002-06-04 | 403.86 |
| 2002-06-05 | 407.57 |
| 2002-06-06 | 397.17 |
| 2002-06-07 | 399.22 |
| 2002-06-10 | 405.04 |
| 2002-06-11 | 389.04 |
| 2002-06-12 | 387.53 |
| 2002-06-13 | 389.53 |
| 2002-06-14 | 390.66 |
| 2002-06-17 | 400.06 |
| 2002-06-18 | 400.35 |
| 2002-06-19 | 397.21 |
| 2002-06-20 | 391.74 |
| 2002-06-21 | 378.28 |
| 2002-06-24 | 379.55 |
| 2002-06-25 | 373.82 |
| 2002-06-26 | 380.33 |
| 2002-06-27 | 389.26 |
| 2002-06-28 | 380.13 |
| 2002-07-01 | 367.22 |
| 2002-07-02 | 357.76 |
| 2002-07-03 | 358.09 |
| 2002-07-04 | . |
| 2002-07-05 | 371.66 |
| 2002-07-08 | 367.05 |
| 2002-07-09 | 349.94 |
| 2002-07-10 | 332.39 |
| 2002-07-11 | 339.75 |
| 2002-07-12 | 344.08 |
| 2002-07-15 | 335.87 |
| 2002-07-16 | 333.94 |
| 2002-07-17 | 341.71 |
| 2002-07-18 | 325.30 |
| 2002-07-19 | 312.72 |
| 2002-07-22 | 305.70 |
| 2002-07-23 | 304.19 |
| 2002-07-24 | 323.54 |
| 2002-07-25 | 333.05 |
| 2002-07-26 | 340.83 |
| 2002-07-29 | 355.35 |
| 2002-07-30 | 359.70 |
| 2002-07-31 | 369.16 |
| 2002-08-01 | 357.58 |
| 2002-08-02 | 356.18 |
| 2002-08-05 | 341.37 |
| 2002-08-06 | 348.33 |
| 2002-08-07 | 360.61 |
| 2002-08-08 | 373.05 |
| 2002-08-09 | 373.15 |
| 2002-08-12 | 373.84 |
| 2002-08-13 | 361.21 |
| 2002-08-14 | 374.16 |
| 2002-08-15 | 375.63 |
| 2002-08-16 | 371.93 |
| 2002-08-19 | 377.39 |
| 2002-08-20 | 373.88 |
| 2002-08-21 | 379.73 |
| 2002-08-22 | 391.14 |
| 2002-08-23 | 382.59 |
| 2002-08-26 | 385.22 |
| 2002-08-27 | 375.16 |
| 2002-08-28 | 371.22 |
| 2002-08-29 | 371.49 |
| 2002-08-30 | 371.26 |
| 2002-09-02 | . |
| 2002-09-03 | 355.60 |
| 2002-09-04 | 365.14 |
| 2002-09-05 | 361.03 |
| 2002-09-06 | 361.60 |
| 2002-09-09 | 366.04 |
| 2002-09-10 | 367.97 |
| 2002-09-11 | 368.32 |
| 2002-09-12 | 361.30 |
| 2002-09-13 | 363.55 |
| 2002-09-16 | 365.55 |
| 2002-09-17 | 358.56 |
| 2002-09-18 | 359.69 |
| 2002-09-19 | 349.27 |
| 2002-09-20 | 350.38 |
| 2002-09-23 | 347.45 |
| 2002-09-24 | 347.38 |
| 2002-09-25 | 357.96 |
| 2002-09-26 | 363.81 |
| 2002-09-27 | 350.21 |
| 2002-09-30 | 349.09 |
| 2002-10-01 | 359.37 |
| 2002-10-02 | 357.86 |
| 2002-10-03 | 357.42 |
| 2002-10-04 | 346.78 |
| 2002-10-07 | 346.58 |
| 2002-10-08 | 355.38 |
| 2002-10-09 | 350.81 |
| 2002-10-10 | 356.05 |
| 2002-10-11 | 359.94 |
| 2002-10-14 | 368.79 |
| 2002-10-15 | 376.62 |
| 2002-10-16 | 374.92 |
| 2002-10-17 | 379.92 |
| 2002-10-18 | 380.78 |
| 2002-10-21 | 381.24 |
| 2002-10-22 | 375.65 |
| 2002-10-23 | 372.73 |
| 2002-10-24 | 366.75 |
| 2002-10-25 | 373.68 |
| 2002-10-28 | 370.64 |
| 2002-10-29 | 366.03 |
| 2002-10-30 | 370.27 |
| 2002-10-31 | 367.56 |
| 2002-11-01 | 370.73 |
| 2002-11-04 | 372.49 |
| 2002-11-05 | 376.77 |
| 2002-11-06 | 384.47 |
| 2002-11-07 | 381.41 |
| 2002-11-08 | 378.71 |
| 2002-11-11 | 373.31 |
| 2002-11-12 | 375.87 |
| 2002-11-13 | 370.35 |
| 2002-11-14 | 376.55 |
| 2002-11-15 | 378.88 |
| 2002-11-18 | 377.94 |
| 2002-11-19 | 378.32 |
| 2002-11-20 | 382.44 |
| 2002-11-21 | 384.20 |
| 2002-11-22 | 382.37 |
| 2002-11-25 | 380.95 |
| 2002-11-26 | 373.63 |
| 2002-11-27 | 380.52 |
| 2002-11-28 | . |
| 2002-11-29 | 379.15 |
| 2002-12-02 | 376.38 |
| 2002-12-03 | 373.69 |
| 2002-12-04 | 375.60 |
| 2002-12-05 | 374.91 |
| 2002-12-06 | 375.88 |
| 2002-12-09 | 374.32 |
| 2002-12-10 | 375.21 |
| 2002-12-11 | 375.15 |
| 2002-12-12 | 371.83 |
| 2002-12-13 | 368.95 |
| 2002-12-16 | 373.22 |
| 2002-12-17 | 370.54 |
| 2002-12-18 | 367.35 |
| 2002-12-19 | 364.41 |
| 2002-12-20 | 367.37 |
| 2002-12-23 | 370.60 |
| 2002-12-24 | 371.21 |
| 2002-12-25 | . |
| 2002-12-26 | 365.52 |
| 2002-12-27 | 360.24 |
| 2002-12-30 | 364.07 |
| 2002-12-31 | 364.83 |
| 2003-01-01 | . |
| 2003-01-02 | 374.86 |
| 2003-01-03 | 378.42 |
| 2003-01-06 | 382.05 |
| 2003-01-07 | 376.89 |
| 2003-01-08 | 373.75 |
| 2003-01-09 | 379.00 |
| 2003-01-10 | 379.11 |
| 2003-01-13 | 379.47 |
| 2003-01-14 | 379.15 |
| 2003-01-15 | 374.61 |
| 2003-01-16 | 374.96 |
| 2003-01-17 | 373.58 |
| 2003-01-20 | . |
| 2003-01-21 | 370.76 |
| 2003-01-22 | 369.93 |
| 2003-01-23 | 371.86 |
| 2003-01-24 | 362.70 |
| 2003-01-27 | 354.36 |
| 2003-01-28 | 361.36 |
| 2003-01-29 | 364.16 |
| 2003-01-30 | 357.89 |
| 2003-01-31 | 363.84 |
| 2003-02-03 | 364.23 |
| 2003-02-04 | 358.53 |
| 2003-02-05 | 356.36 |
| 2003-02-06 | 356.23 |
| 2003-02-07 | 354.40 |
| 2003-02-10 | 357.13 |
| 2003-02-11 | 354.85 |
| 2003-02-12 | 348.91 |
| 2003-02-13 | 346.01 |
| 2003-02-14 | 349.14 |
| 2003-02-17 | . |
| 2003-02-18 | 357.70 |
| 2003-02-19 | 355.53 |
| 2003-02-20 | 352.22 |
| 2003-02-21 | 356.81 |
| 2003-02-24 | 350.41 |
| 2003-02-25 | 352.71 |
| 2003-02-26 | 350.52 |
| 2003-02-27 | 355.97 |
| 2003-02-28 | 357.35 |
| 2003-03-03 | 354.56 |
| 2003-03-04 | 350.50 |
| 2003-03-05 | 355.47 |
| 2003-03-06 | 354.55 |
| 2003-03-07 | 359.31 |
| 2003-03-10 | 352.69 |
| 2003-03-11 | 348.73 |
| 2003-03-12 | 350.00 |
| 2003-03-13 | 355.22 |
| 2003-03-14 | 352.45 |
| 2003-03-17 | 363.35 |
| 2003-03-18 | 366.72 |
| 2003-03-19 | 371.15 |
| 2003-03-20 | 370.79 |
| 2003-03-21 | 379.82 |
| 2003-03-24 | 368.82 |
| 2003-03-25 | 376.19 |
| 2003-03-26 | 371.89 |
| 2003-03-27 | 374.15 |
| 2003-03-28 | 375.06 |
| 2003-03-31 | 370.88 |
| 2003-04-01 | 376.02 |
| 2003-04-02 | 381.73 |
| 2003-04-03 | 380.02 |
| 2003-04-04 | 381.13 |
| 2003-04-07 | 377.37 |
| 2003-04-08 | 378.01 |
| 2003-04-09 | 373.25 |
| 2003-04-10 | 373.21 |
| 2003-04-11 | 370.90 |
| 2003-04-14 | 377.15 |
| 2003-04-15 | 376.15 |
| 2003-04-16 | 367.22 |
| 2003-04-17 | 370.56 |
| 2003-04-18 | . |
| 2003-04-21 | 371.76 |
| 2003-04-22 | 378.61 |
| 2003-04-23 | 383.34 |
| 2003-04-24 | 385.50 |
| 2003-04-25 | 379.58 |
| 2003-04-28 | 383.80 |
| 2003-04-29 | 385.60 |
| 2003-04-30 | 386.22 |
| 2003-05-01 | 387.88 |
| 2003-05-02 | 393.30 |
| 2003-05-05 | 392.45 |
| 2003-05-06 | 392.71 |
| 2003-05-07 | 390.62 |
| 2003-05-08 | 388.42 |
| 2003-05-09 | 392.15 |
| 2003-05-12 | 397.06 |
| 2003-05-13 | 396.47 |
| 2003-05-14 | 397.08 |
| 2003-05-15 | 400.03 |
| 2003-05-16 | 398.90 |
| 2003-05-19 | 388.60 |
| 2003-05-20 | 383.39 |
| 2003-05-21 | 386.30 |
| 2003-05-22 | 390.81 |
| 2003-05-23 | 390.46 |
| 2003-05-26 | . |
| 2003-05-27 | 396.60 |
| 2003-05-28 | 395.68 |
| 2003-05-29 | 392.07 |
| 2003-05-30 | 397.80 |
| 2003-06-02 | 395.07 |
| 2003-06-03 | 398.47 |
| 2003-06-04 | 404.21 |
| 2003-06-05 | 410.67 |
| 2003-06-06 | 411.42 |
| 2003-06-09 | 406.90 |
| 2003-06-10 | 410.02 |
| 2003-06-11 | 417.15 |
| 2003-06-12 | 417.19 |
| 2003-06-13 | 414.35 |
| 2003-06-16 | 426.81 |
| 2003-06-17 | 435.11 |
| 2003-06-18 | 432.55 |
| 2003-06-19 | 423.15 |
| 2003-06-20 | 425.81 |
| 2003-06-23 | 418.23 |
| 2003-06-24 | 418.90 |
| 2003-06-25 | 416.46 |
| 2003-06-26 | 423.30 |
| 2003-06-27 | 416.91 |
| 2003-06-30 | 414.45 |
| 2003-07-01 | 416.78 |
| 2003-07-02 | 420.51 |
| 2003-07-03 | 418.06 |
| 2003-07-04 | . |
| 2003-07-07 | 422.92 |
| 2003-07-08 | 422.48 |
| 2003-07-09 | 420.45 |
| 2003-07-10 | 417.09 |
| 2003-07-11 | 421.03 |
| 2003-07-14 | 422.55 |
| 2003-07-15 | 420.83 |
| 2003-07-16 | 417.29 |
| 2003-07-17 | 414.70 |
| 2003-07-18 | 418.36 |
| 2003-07-21 | 411.50 |
| 2003-07-22 | 411.29 |
| 2003-07-23 | 414.16 |
| 2003-07-24 | 410.25 |
| 2003-07-25 | 414.75 |
| 2003-07-28 | 413.91 |
| 2003-07-29 | 411.82 |
| 2003-07-30 | 414.42 |
| 2003-07-31 | 413.53 |
| 2003-08-01 | 406.78 |
| 2003-08-04 | 407.82 |
| 2003-08-05 | 399.96 |
| 2003-08-06 | 398.59 |
| 2003-08-07 | 405.95 |
| 2003-08-08 | 405.50 |
| 2003-08-11 | 406.49 |
| 2003-08-12 | 407.38 |
| 2003-08-13 | 400.94 |
| 2003-08-14 | 400.42 |
| 2003-08-15 | 401.74 |
| 2003-08-18 | 402.89 |
| 2003-08-19 | 401.43 |
| 2003-08-20 | 399.87 |
| 2003-08-21 | 398.54 |
| 2003-08-22 | 392.88 |
| 2003-08-25 | 394.50 |
| 2003-08-26 | 395.26 |
| 2003-08-27 | 394.76 |
| 2003-08-28 | 395.60 |
| 2003-08-29 | 397.52 |
| 2003-09-01 | . |
| 2003-09-02 | 403.93 |
| 2003-09-03 | 402.13 |
| 2003-09-04 | 402.41 |
| 2003-09-05 | 401.78 |
| 2003-09-08 | 410.26 |
| 2003-09-09 | 410.72 |
| 2003-09-10 | 411.47 |
| 2003-09-11 | 412.98 |
| 2003-09-12 | 413.85 |
| 2003-09-15 | 412.61 |
| 2003-09-16 | 415.13 |
| 2003-09-17 | 414.60 |
| 2003-09-18 | 416.80 |
| 2003-09-19 | 412.83 |
| 2003-09-22 | 408.29 |
| 2003-09-23 | 410.37 |
| 2003-09-24 | 402.87 |
| 2003-09-25 | 399.32 |
| 2003-09-26 | 396.93 |
| 2003-09-29 | 400.03 |
| 2003-09-30 | 398.67 |
| 2003-10-01 | 405.27 |
| 2003-10-02 | 408.00 |
| 2003-10-03 | 405.30 |
| 2003-10-06 | 404.13 |
| 2003-10-07 | 404.27 |
| 2003-10-08 | 402.10 |
| 2003-10-09 | 403.58 |
| 2003-10-10 | 402.15 |
| 2003-10-13 | 403.17 |
| 2003-10-14 | 405.05 |
| 2003-10-15 | 401.86 |
| 2003-10-16 | 404.23 |
| 2003-10-17 | 400.00 |
| 2003-10-20 | 401.53 |
| 2003-10-21 | 406.06 |
| 2003-10-22 | 394.15 |
| 2003-10-23 | 398.80 |
| 2003-10-24 | 400.20 |
| 2003-10-27 | 398.89 |
| 2003-10-28 | 403.45 |
| 2003-10-29 | 401.05 |
| 2003-10-30 | 397.83 |
| 2003-10-31 | 401.97 |
| 2003-11-03 | 400.82 |
| 2003-11-04 | 396.88 |
| 2003-11-05 | 398.11 |
| 2003-11-06 | 399.96 |
| 2003-11-07 | 396.78 |
| 2003-11-10 | 392.88 |
| 2003-11-11 | 393.80 |
| 2003-11-12 | 400.57 |
| 2003-11-13 | 410.69 |
| 2003-11-14 | 414.56 |
| 2003-11-17 | 413.23 |
| 2003-11-18 | 411.53 |
| 2003-11-19 | 414.91 |
| 2003-11-20 | 409.07 |
| 2003-11-21 | 404.54 |
| 2003-11-24 | 411.69 |
| 2003-11-25 | 409.83 |
| 2003-11-26 | 409.81 |
| 2003-11-27 | . |
| 2003-11-28 | 408.95 |
| 2003-12-01 | 415.92 |
| 2003-12-02 | 416.25 |
| 2003-12-03 | 416.49 |
| 2003-12-04 | 416.67 |
| 2003-12-05 | 414.32 |
| 2003-12-08 | 417.23 |
| 2003-12-09 | 415.49 |
| 2003-12-10 | 413.20 |
| 2003-12-11 | 418.38 |
| 2003-12-12 | 418.79 |
| 2003-12-15 | 417.71 |
| 2003-12-16 | 419.49 |
| 2003-12-17 | 420.80 |
| 2003-12-18 | 424.05 |
| 2003-12-19 | 423.83 |
| 2003-12-22 | 423.19 |
| 2003-12-23 | 424.30 |
| 2003-12-24 | 425.50 |
| 2003-12-25 | . |
| 2003-12-26 | 425.76 |
| 2003-12-29 | 430.51 |
| 2003-12-30 | 431.02 |
| 2003-12-31 | 432.06 |
| 2004-01-01 | . |
| 2004-01-02 | 434.36 |
| 2004-01-05 | 435.63 |
| 2004-01-06 | 435.68 |
| 2004-01-07 | 439.37 |
| 2004-01-08 | 437.03 |
| 2004-01-09 | 434.01 |
| 2004-01-12 | 434.09 |
| 2004-01-13 | 432.48 |
| 2004-01-14 | 435.38 |
| 2004-01-15 | 435.86 |
| 2004-01-16 | 437.22 |
| 2004-01-19 | . |
| 2004-01-20 | 437.20 |
| 2004-01-21 | 443.53 |
| 2004-01-22 | 444.20 |
| 2004-01-23 | 442.60 |
| 2004-01-26 | 448.95 |
| 2004-01-27 | 444.48 |
| 2004-01-28 | 440.51 |
| 2004-01-29 | 446.44 |
| 2004-01-30 | 443.86 |
| 2004-02-02 | 449.52 |
| 2004-02-03 | 452.25 |
| 2004-02-04 | 453.67 |
| 2004-02-05 | 451.62 |
| 2004-02-06 | 454.78 |
| 2004-02-09 | 451.65 |
| 2004-02-10 | 453.88 |
| 2004-02-11 | 457.40 |
| 2004-02-12 | 455.00 |
| 2004-02-13 | 453.33 |
| 2004-02-16 | . |
| 2004-02-17 | 455.48 |
| 2004-02-18 | 453.11 |
| 2004-02-19 | 450.99 |
| 2004-02-20 | 449.61 |
| 2004-02-23 | 447.62 |
| 2004-02-24 | 449.06 |
| 2004-02-25 | 450.09 |
| 2004-02-26 | 450.90 |
| 2004-02-27 | 449.72 |
| 2004-03-01 | 452.68 |
| 2004-03-02 | 449.65 |
| 2004-03-03 | 452.40 |
| 2004-03-04 | 454.66 |
| 2004-03-05 | 456.63 |
| 2004-03-08 | 455.79 |
| 2004-03-09 | 451.46 |
| 2004-03-10 | 443.30 |
| 2004-03-11 | 435.46 |
| 2004-03-12 | 438.34 |
| 2004-03-15 | 432.85 |
| 2004-03-16 | 435.03 |
| 2004-03-17 | 435.81 |
| 2004-03-18 | 434.55 |
| 2004-03-19 | 429.00 |
| 2004-03-22 | 423.33 |
| 2004-03-23 | 424.39 |
| 2004-03-24 | 422.24 |
| 2004-03-25 | 425.96 |
| 2004-03-26 | 425.30 |
| 2004-03-29 | 431.90 |
| 2004-03-30 | 432.10 |
| 2004-03-31 | 433.05 |
| 2004-04-01 | 437.39 |
| 2004-04-02 | 442.98 |
| 2004-04-05 | 447.75 |
| 2004-04-06 | 445.81 |
| 2004-04-07 | 444.26 |
| 2004-04-08 | 442.80 |
| 2004-04-09 | . |
| 2004-04-12 | 445.07 |
| 2004-04-13 | 440.87 |
| 2004-04-14 | 444.46 |
| 2004-04-15 | 452.58 |
| 2004-04-16 | 455.15 |
| 2004-04-19 | 456.12 |
| 2004-04-20 | 448.99 |
| 2004-04-21 | 453.87 |
| 2004-04-22 | 456.77 |
| 2004-04-23 | 455.48 |
| 2004-04-26 | 456.70 |
| 2004-04-27 | 457.05 |
| 2004-04-28 | 452.09 |
| 2004-04-29 | 449.03 |
| 2004-04-30 | 447.70 |
| 2004-05-03 | 453.11 |
| 2004-05-04 | 452.44 |
| 2004-05-05 | 455.51 |
| 2004-05-06 | 453.56 |
| 2004-05-07 | 449.65 |
| 2004-05-10 | 443.05 |
| 2004-05-11 | 444.49 |
| 2004-05-12 | 445.86 |
| 2004-05-13 | 445.16 |
| 2004-05-14 | 445.68 |
| 2004-05-17 | 443.30 |
| 2004-05-18 | 443.89 |
| 2004-05-19 | 440.09 |
| 2004-05-20 | 437.54 |
| 2004-05-21 | 438.20 |
| 2004-05-24 | 435.47 |
| 2004-05-25 | 440.50 |
| 2004-05-26 | 442.68 |
| 2004-05-27 | 447.52 |
| 2004-05-28 | 446.77 |
| 2004-05-31 | . |
| 2004-06-01 | 450.03 |
| 2004-06-02 | 452.01 |
| 2004-06-03 | 449.66 |
| 2004-06-04 | 450.96 |
| 2004-06-07 | 454.46 |
| 2004-06-08 | 454.86 |
| 2004-06-09 | 448.38 |
| 2004-06-10 | 447.95 |
| 2004-06-11 | . |
| 2004-06-14 | 445.75 |
| 2004-06-15 | 446.07 |
| 2004-06-16 | 447.10 |
| 2004-06-17 | 447.11 |
| 2004-06-18 | 447.52 |
| 2004-06-21 | 444.25 |
| 2004-06-22 | 442.72 |
| 2004-06-23 | 445.98 |
| 2004-06-24 | 445.77 |
| 2004-06-25 | 440.68 |
| 2004-06-28 | 440.07 |
| 2004-06-29 | 442.58 |
| 2004-06-30 | 444.83 |
| 2004-07-01 | 441.52 |
| 2004-07-02 | 440.75 |
| 2004-07-05 | . |
| 2004-07-06 | 436.43 |
| 2004-07-07 | 435.75 |
| 2004-07-08 | 433.86 |
| 2004-07-09 | 432.77 |
| 2004-07-12 | 431.45 |
| 2004-07-13 | 434.35 |
| 2004-07-14 | 435.39 |
| 2004-07-15 | 431.18 |
| 2004-07-16 | 427.63 |
| 2004-07-19 | 424.81 |
| 2004-07-20 | 426.78 |
| 2004-07-21 | 420.47 |
| 2004-07-22 | 422.48 |
| 2004-07-23 | 418.37 |
| 2004-07-26 | 414.50 |
| 2004-07-27 | 418.71 |
| 2004-07-28 | 417.09 |
| 2004-07-29 | 419.62 |
| 2004-07-30 | 421.28 |
| 2004-08-02 | 420.88 |
| 2004-08-03 | 420.03 |
| 2004-08-04 | 418.85 |
| 2004-08-05 | 411.43 |
| 2004-08-06 | 405.13 |
| 2004-08-09 | 404.03 |
| 2004-08-10 | 410.07 |
| 2004-08-11 | 416.80 |
| 2004-08-12 | 414.29 |
| 2004-08-13 | 411.01 |
| 2004-08-16 | 416.62 |
| 2004-08-17 | 417.26 |
| 2004-08-18 | 423.88 |
| 2004-08-19 | 422.05 |
| 2004-08-20 | 425.61 |
| 2004-08-23 | 424.15 |
| 2004-08-24 | 425.10 |
| 2004-08-25 | 429.05 |
| 2004-08-26 | 428.43 |
| 2004-08-27 | 431.65 |
| 2004-08-30 | 426.02 |
| 2004-08-31 | 428.90 |
| 2004-09-01 | 430.27 |
| 2004-09-02 | 434.43 |
| 2004-09-03 | 434.01 |
| 2004-09-06 | . |
| 2004-09-07 | 436.09 |
| 2004-09-08 | 435.57 |
| 2004-09-09 | 433.78 |
| 2004-09-10 | 433.29 |
| 2004-09-13 | 435.55 |
| 2004-09-14 | 437.99 |
| 2004-09-15 | 436.51 |
| 2004-09-16 | 436.06 |
| 2004-09-17 | 437.42 |
| 2004-09-20 | 434.07 |
| 2004-09-21 | 436.04 |
| 2004-09-22 | 430.18 |
| 2004-09-23 | 427.55 |
| 2004-09-24 | 428.15 |
| 2004-09-27 | 425.51 |
| 2004-09-28 | 429.16 |
| 2004-09-29 | 430.81 |
| 2004-09-30 | 423.27 |
| 2004-10-01 | 427.49 |
| 2004-10-04 | 430.13 |
| 2004-10-05 | 427.58 |
| 2004-10-06 | 426.50 |
| 2004-10-07 | 416.15 |
| 2004-10-08 | 411.72 |
| 2004-10-11 | 413.90 |
| 2004-10-12 | 413.54 |
| 2004-10-13 | 409.63 |
| 2004-10-14 | 406.73 |
| 2004-10-15 | 407.14 |
| 2004-10-18 | 411.91 |
| 2004-10-19 | 405.03 |
| 2004-10-20 | 405.78 |
| 2004-10-21 | 402.23 |
| 2004-10-22 | 398.28 |
| 2004-10-25 | 395.24 |
| 2004-10-26 | 402.17 |
| 2004-10-27 | 413.14 |
| 2004-10-28 | 412.64 |
| 2004-10-29 | 412.74 |
| 2004-11-01 | 408.58 |
| 2004-11-02 | 405.39 |
| 2004-11-03 | 418.25 |
| 2004-11-04 | 419.49 |
| 2004-11-05 | 422.02 |
| 2004-11-08 | 421.05 |
| 2004-11-09 | 420.43 |
| 2004-11-10 | 419.69 |
| 2004-11-11 | 421.90 |
| 2004-11-12 | 422.90 |
| 2004-11-15 | 424.22 |
| 2004-11-16 | 421.35 |
| 2004-11-17 | 422.05 |
| 2004-11-18 | 420.50 |
| 2004-11-19 | 415.49 |
| 2004-11-22 | 415.92 |
| 2004-11-23 | 414.50 |
| 2004-11-24 | 415.60 |
| 2004-11-25 | . |
| 2004-11-26 | 417.90 |
| 2004-11-29 | 418.20 |
| 2004-11-30 | 418.53 |
| 2004-12-01 | 425.50 |
| 2004-12-02 | 430.19 |
| 2004-12-03 | 427.92 |
| 2004-12-06 | 425.69 |
| 2004-12-07 | 421.40 |
| 2004-12-08 | 428.00 |
| 2004-12-09 | 431.19 |
| 2004-12-10 | 429.59 |
| 2004-12-13 | 432.20 |
| 2004-12-14 | 435.38 |
| 2004-12-15 | 436.55 |
| 2004-12-16 | 442.71 |
| 2004-12-17 | 435.79 |
| 2004-12-20 | 430.95 |
| 2004-12-21 | 434.65 |
| 2004-12-22 | 438.45 |
| 2004-12-23 | 440.46 |
| 2004-12-24 | . |
| 2004-12-27 | 440.11 |
| 2004-12-28 | 445.23 |
| 2004-12-29 | 446.15 |
| 2004-12-30 | 445.66 |
| 2004-12-31 | 444.02 |
| 2005-01-03 | 438.99 |
| 2005-01-04 | 435.23 |
| 2005-01-05 | 434.55 |
| 2005-01-06 | 437.67 |
| 2005-01-07 | 438.08 |
| 2005-01-10 | 442.02 |
| 2005-01-11 | 438.28 |
| 2005-01-12 | 440.42 |
| 2005-01-13 | 433.61 |
| 2005-01-14 | 436.09 |
| 2005-01-17 | . |
| 2005-01-18 | 439.19 |
| 2005-01-19 | 436.46 |
| 2005-01-20 | 434.51 |
| 2005-01-21 | 430.62 |
| 2005-01-24 | 426.51 |
| 2005-01-25 | 429.68 |
| 2005-01-26 | 432.54 |
| 2005-01-27 | 432.11 |
#2005-01-28| 427.64
#2005-01-31| 428.15
#2005-02-01| 432.00
#2005-02-02| 433.43
#2005-02-03| 431.91
#2005-02-04| 436.31
#2005-02-07| 436.91
#2005-02-08| 437.46
#2005-02-09| 432.15
#2005-02-10| 433.11
#2005-02-11| 437.83
#2005-02-14| 437.99
#2005-02-15| 438.53
#2005-02-16| 437.24
#2005-02-17| 436.65
#2005-02-18| 443.08
#2005-02-21| .
#2005-02-22| 437.13
#2005-02-23| 439.65
#2005-02-24| 443.11
#2005-02-25| 447.23
#2005-02-28| 440.07
#2005-03-01| 443.82
#2005-03-02| 444.24
#2005-03-03| 443.57
#2005-03-04| 446.18
#2005-03-07| 447.67
#2005-03-08| 444.90
#2005-03-09| 442.46
#2005-03-10| 443.23
#2005-03-11| 438.88
#2005-03-14| 444.32
#2005-03-15| 439.40
#2005-03-16| 435.89
#2005-03-17| 436.02
#2005-03-18| 436.20
#2005-03-21| 435.64
#2005-03-22| 435.01
#2005-03-23| 439.73
#2005-03-24| 440.46
#2005-03-25| .
#2005-03-28| 439.99
#2005-03-29| 438.07
#2005-03-30| 444.38
#2005-03-31| 441.04
#2005-04-01| 437.61
#2005-04-04| 439.19
#2005-04-05| 447.38
#2005-04-06| 448.85
#2005-04-07| 453.42
#2005-04-08| 449.61
#2005-04-11| 449.23
#2005-04-12| 451.90
#2005-04-13| 453.65
#2005-04-14| 452.30
#2005-04-15| 457.39
#2005-04-18| 454.15
#2005-04-19| 455.08
#2005-04-20| 449.97
#2005-04-21| 455.77
#2005-04-22| 454.42
#2005-04-25| 454.94
#2005-04-26| 452.96
#2005-04-27| 456.36
#2005-04-28| 452.45
#2005-04-29| 459.17
#2005-05-02| 460.71
#2005-05-03| 462.66
#2005-05-04| 466.55
#2005-05-05| 465.87
#2005-05-06| 464.64
#2005-05-09| 467.14
#2005-05-10| 464.92
#2005-05-11| 466.55
#2005-05-12| 465.05
#2005-05-13| 462.17
#2005-05-16| 467.21
#2005-05-17| 467.63
#2005-05-18| 468.16
#2005-05-19| 469.05
#2005-05-20| 468.15
#2005-05-23| 469.96
#2005-05-24| 470.87
#2005-05-25| 468.21
#2005-05-26| 470.03
#2005-05-27| 469.11
#2005-05-30| .
#2005-05-31| 466.30
#2005-06-01| 469.11
#2005-06-02| 470.28
#2005-06-03| 467.09
#2005-06-06| 467.17
#2005-06-07| 467.40
#2005-06-08| 464.22
#2005-06-09| 467.03
#2005-06-10| 465.44
#2005-06-13| 467.13
#2005-06-14| 470.35
#2005-06-15| 469.21
#2005-06-16| 471.64
#2005-06-17| 474.26
#2005-06-20| 474.51
#2005-06-21| 472.53
#2005-06-22| 471.05
#2005-06-23| 467.65
#2005-06-24| 465.86
#2005-06-27| 464.45
#2005-06-28| 469.76
#2005-06-29| 468.44
#2005-06-30| 464.96
#2005-07-01| 464.48
#2005-07-04| .
#2005-07-05| 467.16
#2005-07-06| 464.05
#2005-07-07| 465.13
#2005-07-08| 470.74
#2005-07-11| 471.97
#2005-07-12| 472.40
#2005-07-13| 470.40
#2005-07-14| 473.74
#2005-07-15| 475.75
#2005-07-18| 472.78
#2005-07-19| 473.40
#2005-07-20| 479.45
#2005-07-21| 474.72
#2005-07-22| 473.81
#2005-07-25| 470.66
#2005-07-26| 472.58
#2005-07-27| 476.97
#2005-07-28| 480.93
#2005-07-29| 478.64
#2005-08-01| 481.86
#2005-08-02| 483.52
#2005-08-03| 484.43
#2005-08-04| 480.11
#2005-08-05| 475.96
#2005-08-08| 473.08
#2005-08-09| 477.99
#2005-08-10| 477.49
#2005-08-11| 481.24
#2005-08-12| 478.33
#2005-08-15| 479.14
#2005-08-16| 475.57
#2005-08-17| 476.50
#2005-08-18| 476.50
#2005-08-19| 473.81
#2005-08-22| 473.58
#2005-08-23| 471.16
#2005-08-24| 469.66
#2005-08-25| 470.38
#2005-08-26| 468.47
#2005-08-29| 473.23
#2005-08-30| 472.32
#2005-08-31| 478.42
#2005-09-01| 478.86
#2005-09-02| 478.44
#2005-09-05| .
#2005-09-06| 485.84
#2005-09-07| 488.21
#2005-09-08| 486.76
#2005-09-09| 489.40
#2005-09-12| 487.49
#2005-09-13| 481.63
#2005-09-14| 480.29
#2005-09-15| 480.46
#2005-09-16| 483.50
#2005-09-19| 479.66
#2005-09-20| 476.87
#2005-09-21| 474.36
#2005-09-22| 474.87
#2005-09-23| 474.49
#2005-09-26| 472.89
#2005-09-27| 470.00
#2005-09-28| 470.80
#2005-09-29| 472.21
#2005-09-30| 472.99
#2005-10-03| 473.69
#2005-10-04| 475.65
#2005-10-05| 467.36
#2005-10-06| 463.20
#2005-10-07| 462.17
#2005-10-10| 461.86
#2005-10-11| 459.02
#2005-10-12| 458.55
#2005-10-13| 461.41
#2005-10-14| 464.72
#2005-10-17| 464.16
#2005-10-18| 463.60
#2005-10-19| 468.89
#2005-10-20| 459.10
#2005-10-21| 456.76
#2005-10-24| 461.12
#2005-10-25| 459.24
#2005-10-26| 454.90
#2005-10-27| 451.34
#2005-10-28| 457.77
#2005-10-31| 461.47
#2005-11-01| 460.03
#2005-11-02| 461.29
#2005-11-03| 464.57
#2005-11-04| 466.73
#2005-11-07| 467.22
#2005-11-08| 466.09
#2005-11-09| 467.04
#2005-11-10| 472.79
#2005-11-11| 473.64
#2005-11-14| 470.31
#2005-11-15| 472.97
#2005-11-16| 471.89
#2005-11-17| 475.25
#2005-11-18| 476.46
#2005-11-21| 477.94
#2005-11-22| 475.97
#2005-11-23| 476.19
#2005-11-24| .
#2005-11-25| 476.41
#2005-11-28| 470.51
#2005-11-29| 470.44
#2005-11-30| 468.56
#2005-12-01| 473.26
#2005-12-02| 475.34
#2005-12-05| 475.97
#2005-12-06| 474.39
#2005-12-07| 472.54
#2005-12-08| 474.11
#2005-12-09| 474.18
#2005-12-12| 474.21
#2005-12-13| 479.24
#2005-12-14| 479.47
#2005-12-15| 480.62
#2005-12-16| 480.31
#2005-12-19| 483.45
#2005-12-20| 483.45
#2005-12-21| 486.50
#2005-12-22| 489.75
#2005-12-23| 489.66
#2005-12-26| .
#2005-12-27| 485.21
#2005-12-28| 485.72
#2005-12-29| 484.09
#2005-12-30| 481.28
#2006-01-02| .
#2006-01-03| 487.06
#2006-01-04| 491.43
#2006-01-05| 490.92
#2006-01-06| 493.85
#2006-01-09| 497.02
#2006-01-10| 495.37
#2006-01-11| 493.25
#2006-01-12| 491.46
#2006-01-13| 490.82
#2006-01-16| .
#2006-01-17| 490.00
#2006-01-18| 491.19
#2006-01-19| 493.72
#2006-01-20| 484.35
#2006-01-23| 482.62
#2006-01-24| 481.06
#2006-01-25| 480.04
#2006-01-26| 482.74
#2006-01-27| 488.67
#2006-01-30| 485.94
#2006-01-31| 486.29
#2006-02-01| 488.94
#2006-02-02| 485.03
#2006-02-03| 483.92
#2006-02-06| 480.18
#2006-02-07| 478.63
#2006-02-08| 483.70
#2006-02-09| 484.16
#2006-02-10| 483.01
#2006-02-13| 481.80
#2006-02-14| 486.56
#2006-02-15| 490.00
#2006-02-16| 493.07
#2006-02-17| 492.81
#2006-02-20| .
#2006-02-21| 489.51
#2006-02-22| 493.82
#2006-02-23| 491.93
#2006-02-24| 492.72
#2006-02-27| 496.83
#2006-02-28| 490.23
#2006-03-01| 491.34
#2006-03-02| 490.03
#2006-03-03| 488.90
#2006-03-06| 485.77
#2006-03-07| 485.78
#2006-03-08| 489.15
#2006-03-09| 486.28
#2006-03-10| 488.28
#2006-03-13| 488.95
#2006-03-14| 491.86
#2006-03-15| 493.32
#2006-03-16| 493.09
#2006-03-17| 496.45
#2006-03-20| 497.42
#2006-03-21| 493.10
#2006-03-22| 497.94
#2006-03-23| 495.33
#2006-03-24| 494.52
#2006-03-27| 491.00
#2006-03-28| 486.18
#2006-03-29| 487.75
#2006-03-30| 486.90
#2006-03-31| 484.92
#2006-04-03| 483.80
#2006-04-04| 484.21
#2006-04-05| 482.28
#2006-04-06| 478.07
#2006-04-07| 472.63
#2006-04-10| 471.55
#2006-04-11| 467.23
#2006-04-12| 469.48
#2006-04-13| 469.69
#2006-04-14| .
#2006-04-17| 467.03
#2006-04-18| 470.97
#2006-04-19| 469.46
#2006-04-20| 472.78
#2006-04-21| 471.46
#2006-04-24| 470.33
#2006-04-25| 466.73
#2006-04-26| 466.50
#2006-04-27| 465.24
#2006-04-28| 469.74
#2006-05-01| 466.39
#2006-05-02| 464.89
#2006-05-03| 460.77
#2006-05-04| 462.20
#2006-05-05| 467.25
#2006-05-08| 467.51
#2006-05-09| 464.48
#2006-05-10| 464.31
#2006-05-11| 462.08
#2006-05-12| 460.57
#2006-05-15| 466.45
#2006-05-16| 468.06
#2006-05-17| 462.58
#2006-05-18| 459.40
#2006-05-19| 458.99
#2006-05-22| 456.45
#2006-05-23| 454.09
#2006-05-24| 455.50
#2006-05-25| 460.33
#2006-05-26| 463.51
#2006-05-29| .
#2006-05-30| 456.88
#2006-05-31| 460.71
#2006-06-01| 466.90
#2006-06-02| 468.74
#2006-06-05| 461.04
#2006-06-06| 460.84
#2006-06-07| 463.05
#2006-06-08| 464.12
#2006-06-09| 461.47
#2006-06-12| 456.65
#2006-06-13| 454.97
#2006-06-14| 455.61
#2006-06-15| 462.02
#2006-06-16| 460.85
#2006-06-19| 456.57
#2006-06-20| 455.23
#2006-06-21| 458.19
#2006-06-22| 456.01
#2006-06-23| 456.69
#2006-06-26| 456.52
#2006-06-27| 450.49
#2006-06-28| 451.42
#2006-06-29| 459.80
#2006-06-30| 462.69
#2006-07-03| 464.66
#2006-07-04| .
#2006-07-05| 463.40
#2006-07-06| 465.69
#2006-07-07| 465.86
#2006-07-10| 467.11
#2006-07-11| 468.43
#2006-07-12| 464.54
#2006-07-13| 460.71
#2006-07-14| 456.97
#2006-07-17| 458.05
#2006-07-18| 458.51
#2006-07-19| 469.21
#2006-07-20| 468.52
#2006-07-21| 468.57
#2006-07-24| 478.04
#2006-07-25| 482.57
#2006-07-26| 484.30
#2006-07-27| 481.63
#2006-07-28| 484.24
#2006-07-31| 482.56
#2006-08-01| 482.59
#2006-08-02| 485.29
#2006-08-03| 482.12
#2006-08-04| 482.07
#2006-08-07| 479.86
#2006-08-08| 479.83
#2006-08-09| 479.96
#2006-08-10| 479.66
#2006-08-11| 477.03
#2006-08-14| 477.95
#2006-08-15| 482.75
#2006-08-16| 486.77
#2006-08-17| 488.14
#2006-08-18| 488.75
#2006-08-21| 487.06
#2006-08-22| 487.77
#2006-08-23| 487.77
#2006-08-24| 490.77
#2006-08-25| 490.62
#2006-08-28| 494.26
#2006-08-29| 496.51
#2006-08-30| 496.83
#2006-08-31| 496.16
#2006-09-01| 498.69
#2006-09-04| .
#2006-09-05| 496.88
#2006-09-06| 493.22
#2006-09-07| 490.49
#2006-09-08| 493.81
#2006-09-11| 495.58
#2006-09-12| 501.13
#2006-09-13| 500.19
#2006-09-14| 499.58
#2006-09-15| 500.57
#2006-09-18| 499.94
#2006-09-19| 500.49
#2006-09-20| 503.38
#2006-09-21| 500.52
#2006-09-22| 497.41
#2006-09-25| 499.26
#2006-09-26| 500.15
#2006-09-27| 502.42
#2006-09-28| 502.01
#2006-09-29| 502.90
#2006-10-02| 500.11
#2006-10-03| 501.44
#2006-10-04| 505.08
#2006-10-05| 506.41
#2006-10-06| 505.32
#2006-10-09| 504.86
#2006-10-10| 503.18
#2006-10-11| 502.42
#2006-10-12| 505.39
#2006-10-13| 503.32
#2006-10-16| 504.31
#2006-10-17| 505.15
#2006-10-18| 510.83
#2006-10-19| 510.51
#2006-10-20| 512.95
#2006-10-23| 513.90
#2006-10-24| 512.30
#2006-10-25| 509.97
#2006-10-26| 512.46
#2006-10-27| 510.44
#2006-10-30| 507.66
#2006-10-31| 505.91
#2006-11-01| 502.21
#2006-11-02| 503.98
#2006-11-03| 501.87
#2006-11-06| 508.41
#2006-11-07| 511.76
#2006-11-08| 505.47
#2006-11-09| 492.55
#2006-11-10| 494.07
#2006-11-13| 494.63
#2006-11-14| 498.10
#2006-11-15| 500.66
#2006-11-16| 502.99
#2006-11-17| 505.19
#2006-11-20| 503.19
#2006-11-21| 502.25
#2006-11-22| 503.82
#2006-11-23| .
#2006-11-24| 501.22
#2006-11-27| 497.58
#2006-11-28| 499.68
#2006-11-29| 503.31
#2006-11-30| 504.66
#2006-12-01| 505.43
#2006-12-04| 503.69
#2006-12-05| 505.45
#2006-12-06| 506.32
#2006-12-07| 504.86
#2006-12-08| 506.20
#2006-12-11| 506.43
#2006-12-12| 506.08
#2006-12-13| 504.91
#2006-12-14| 507.34
#2006-12-15| 508.82
#2006-12-18| 509.05
#2006-12-19| 511.38
#2006-12-20| 511.34
#2006-12-21| 510.50
#2006-12-22| 507.60
#2006-12-25| .
#2006-12-26| 508.10
#2006-12-27| 510.51
#2006-12-28| 511.00
#2006-12-29| 509.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 509.95
#2007-01-04| 515.49
#2007-01-05| 512.85
#2007-01-08| 513.62
#2007-01-09| 513.20
#2007-01-10| 513.65
#2007-01-11| 520.18
#2007-01-12| 521.93
#2007-01-15| .
#2007-01-16| 523.74
#2007-01-17| 526.24
#2007-01-18| 527.29
#2007-01-19| 528.42
#2007-01-22| 524.90
#2007-01-23| 522.53
#2007-01-24| 526.47
#2007-01-25| 522.81
#2007-01-26| 519.88
#2007-01-29| 519.73
#2007-01-30| 522.57
#2007-01-31| 525.14
#2007-02-01| 528.98
#2007-02-02| 528.36
#2007-02-05| 528.44
#2007-02-06| 527.40
#2007-02-07| 527.77
#2007-02-08| 527.42
#2007-02-09| 524.91
#2007-02-12| 523.40
#2007-02-13| 524.59
#2007-02-14| 527.75
#2007-02-15| 529.75
#2007-02-16| 528.16
#2007-02-19| .
#2007-02-20| 528.77
#2007-02-21| 527.03
#2007-02-22| 525.04
#2007-02-23| 523.37
#2007-02-26| 524.96
#2007-02-27| 511.07
#2007-02-28| 513.10
#2007-03-01| 510.49
#2007-03-02| 506.10
#2007-03-05| 503.00
#2007-03-06| 508.22
#2007-03-07| 507.04
#2007-03-08| 509.13
#2007-03-09| 509.83
#2007-03-12| 510.69
#2007-03-13| 503.47
#2007-03-14| 504.70
#2007-03-15| 505.30
#2007-03-16| 504.24
#2007-03-19| 509.79
#2007-03-20| 512.57
#2007-03-21| 518.63
#2007-03-22| 519.44
#2007-03-23| 517.34
#2007-03-26| 518.33
#2007-03-27| 514.62
#2007-03-28| 511.67
#2007-03-29| 512.81
#2007-03-30| 513.55
#2007-04-02| 515.90
#2007-04-03| 521.63
#2007-04-04| 524.15
#2007-04-05| 527.54
#2007-04-06| .
#2007-04-09| 527.56
#2007-04-10| 528.12
#2007-04-11| 526.94
#2007-04-12| 531.66
#2007-04-13| 537.92
#2007-04-16| 543.14
#2007-04-17| 545.63
#2007-04-18| 543.93
#2007-04-19| 546.00
#2007-04-20| 549.10
#2007-04-23| 548.76
#2007-04-24| 548.46
#2007-04-25| 550.65
#2007-04-26| 552.05
#2007-04-27| 550.43
#2007-04-30| 547.28
#2007-05-01| 549.59
#2007-05-02| 552.46
#2007-05-03| 553.16
#2007-05-04| 556.01
#2007-05-07| 557.54
#2007-05-08| 556.05
#2007-05-09| 556.86
#2007-05-10| 546.65
#2007-05-11| 550.02
#2007-05-14| 549.80
#2007-05-15| 548.18
#2007-05-16| 553.28
#2007-05-17| 550.60
#2007-05-18| 553.17
#2007-05-21| 554.16
#2007-05-22| 554.91
#2007-05-23| 555.51
#2007-05-24| 553.51
#2007-05-25| 554.03
#2007-05-28| .
#2007-05-29| 554.49
#2007-05-30| 553.95
#2007-05-31| 555.33
#2007-06-01| 556.65
#2007-06-04| 555.77
#2007-06-05| 553.30
#2007-06-06| 548.00
#2007-06-07| 539.16
#2007-06-08| 543.01
#2007-06-11| 543.06
#2007-06-12| 538.51
#2007-06-13| 543.17
#2007-06-14| 543.90
#2007-06-15| 547.73
#2007-06-18| 545.40
#2007-06-19| 546.00
#2007-06-20| 538.37
#2007-06-21| 539.83
#2007-06-22| 531.41
#2007-06-25| 530.73
#2007-06-26| 533.57
#2007-06-27| 537.27
#2007-06-28| 537.80
#2007-06-29| 535.75
#2007-07-02| 541.13
#2007-07-03| 541.87
#2007-07-04| .
#2007-07-05| 542.58
#2007-07-06| 542.49
#2007-07-09| 541.34
#2007-07-10| 535.96
#2007-07-11| 539.60
#2007-07-12| 547.72
#2007-07-13| 547.24
#2007-07-16| 546.96
#2007-07-17| 544.40
#2007-07-18| 543.03
#2007-07-19| 541.40
#2007-07-20| 537.36
#2007-07-23| 541.99
#2007-07-24| 535.44
#2007-07-25| 537.21
#2007-07-26| 527.63
#2007-07-27| 517.95
#2007-07-30| 520.93
#2007-07-31| 515.87
#2007-08-01| 519.20
#2007-08-02| 523.41
#2007-08-03| 516.00
#2007-08-06| 526.97
#2007-08-07| 528.28
#2007-08-08| 533.81
#2007-08-09| 521.84
#2007-08-10| 520.37
#2007-08-13| 521.65
#2007-08-14| 516.73
#2007-08-15| 515.03
#2007-08-16| 512.70
#2007-08-17| 518.32
#2007-08-20| 518.48
#2007-08-21| 518.63
#2007-08-22| 523.02
#2007-08-23| 524.20
#2007-08-24| 528.41
#2007-08-27| 525.51
#2007-08-28| 518.85
#2007-08-29| 525.00
#2007-08-30| 524.61
#2007-08-31| 528.73
#2007-09-03| .
#2007-09-04| 533.18
#2007-09-05| 530.78
#2007-09-06| 534.81
#2007-09-07| 528.02
#2007-09-10| 528.04
#2007-09-11| 533.40
#2007-09-12| 535.50
#2007-09-13| 537.33
#2007-09-14| 536.81
#2007-09-17| 532.63
#2007-09-18| 542.16
#2007-09-19| 546.07
#2007-09-20| 543.32
#2007-09-21| 546.38
#2007-09-24| 544.94
#2007-09-25| 544.61
#2007-09-26| 547.84
#2007-09-27| 548.87
#2007-09-28| 546.06
#2007-10-01| 552.23
#2007-10-02| 550.26
#2007-10-03| 551.76
#2007-10-04| 553.59
#2007-10-05| 557.96
#2007-10-08| 555.94
#2007-10-09| 558.52
#2007-10-10| 558.05
#2007-10-11| 554.96
#2007-10-12| 557.46
#2007-10-15| 552.77
#2007-10-16| 548.16
#2007-10-17| 548.09
#2007-10-18| 549.67
#2007-10-19| 543.04
#2007-10-22| 542.18
#2007-10-23| 548.64
#2007-10-24| 546.62
#2007-10-25| 547.40
#2007-10-26| 548.90
#2007-10-29| 550.45
#2007-10-30| 549.62
#2007-10-31| 554.04
#2007-11-01| 545.26
#2007-11-02| 544.79
#2007-11-05| 544.02
#2007-11-06| 546.56
#2007-11-07| 536.06
#2007-11-08| 538.94
#2007-11-09| 536.88
#2007-11-12| 538.52
#2007-11-13| 545.61
#2007-11-14| 544.74
#2007-11-15| 543.37
#2007-11-16| 546.24
#2007-11-19| 541.56
#2007-11-20| 543.37
#2007-11-21| 534.37
#2007-11-22| .
#2007-11-23| 541.56
#2007-11-26| 536.08
#2007-11-27| 547.39
#2007-11-28| 556.55
#2007-11-29| 558.13
#2007-11-30| 559.85
#2007-12-03| 555.64
#2007-12-04| 553.81
#2007-12-05| 558.35
#2007-12-06| 561.73
#2007-12-07| 561.31
#2007-12-10| 563.03
#2007-12-11| 555.17
#2007-12-12| 556.05
#2007-12-13| 554.91
#2007-12-14| 549.64
#2007-12-17| 543.06
#2007-12-18| 546.36
#2007-12-19| 544.55
#2007-12-20| 547.39
#2007-12-21| 553.55
#2007-12-24| 554.42
#2007-12-25| .
#2007-12-26| 554.01
#2007-12-27| 547.54
#2007-12-28| 547.70
#2007-12-31| 542.99
#2008-01-01| .
#2008-01-02| 539.17
#2008-01-03| 542.14
#2008-01-04| 536.24
#2008-01-07| 546.54
#2008-01-08| 550.84
#2008-01-09| 559.18
#2008-01-10| 560.32
#2008-01-11| 560.76
#2008-01-14| 558.35
#2008-01-15| 549.84
#2008-01-16| 553.01
#2008-01-17| 542.99
#2008-01-18| 534.42
#2008-01-21| .
#2008-01-22| 518.48
#2008-01-23| 516.51
#2008-01-24| 516.11
#2008-01-25| 507.85
#2008-01-28| 515.81
#2008-01-29| 516.78
#2008-01-30| 512.01
#2008-01-31| 516.26
#2008-02-01| 523.25
#2008-02-04| 524.92
#2008-02-05| 515.02
#2008-02-06| 515.24
#2008-02-07| 515.70
#2008-02-08| 510.48
#2008-02-11| 510.10
#2008-02-12| 515.76
#2008-02-13| 519.00
#2008-02-14| 513.03
#2008-02-15| 515.12
#2008-02-18| .
#2008-02-19| 517.03
#2008-02-20| 516.21
#2008-02-21| 510.76
#2008-02-22| 510.84
#2008-02-25| 520.59
#2008-02-26| 522.34
#2008-02-27| 518.31
#2008-02-28| 514.28
#2008-02-29| 506.97
#2008-03-03| 508.29
#2008-03-04| 508.55
#2008-03-05| 508.48
#2008-03-06| 497.98
#2008-03-07| 492.59
#2008-03-10| 486.06
#2008-03-11| 485.56
#2008-03-12| 484.55
#2008-03-13| 487.47
#2008-03-14| 478.11
#2008-03-17| 475.96
#2008-03-18| 487.17
#2008-03-19| 484.41
#2008-03-20| 488.95
#2008-03-21| .
#2008-03-24| 492.52
#2008-03-25| 493.86
#2008-03-26| 492.10
#2008-03-27| 491.27
#2008-03-28| 488.76
#2008-03-31| 487.11
#2008-04-01| 498.22
#2008-04-02| 493.96
#2008-04-03| 493.77
#2008-04-04| 498.26
#2008-04-07| 500.30
#2008-04-08| 499.33
#2008-04-09| 495.93
#2008-04-10| 501.32
#2008-04-11| 493.52
#2008-04-14| 491.69
#2008-04-15| 490.34
#2008-04-16| 493.40
#2008-04-17| 488.98
#2008-04-18| 493.40
#2008-04-21| 490.86
#2008-04-22| 485.38
#2008-04-23| 491.21
#2008-04-24| 491.19
#2008-04-25| 495.65
#2008-04-28| 497.56
#2008-04-29| 492.33
#2008-04-30| 490.65
#2008-05-01| 497.87
#2008-05-02| 497.40
#2008-05-05| 495.79
#2008-05-06| 495.06
#2008-05-07| 488.81
#2008-05-08| 490.37
#2008-05-09| 488.08
#2008-05-12| 491.19
#2008-05-13| 488.44
#2008-05-14| 490.84
#2008-05-15| 490.45
#2008-05-16| 491.92
#2008-05-19| 493.62
#2008-05-20| 493.12
#2008-05-21| 489.89
#2008-05-22| 493.01
#2008-05-23| 487.64
#2008-05-26| .
#2008-05-27| 490.45
#2008-05-28| 489.96
#2008-05-29| 498.14
#2008-05-30| 499.11
#2008-06-02| 495.01
#2008-06-03| 496.02
#2008-06-04| 497.57
#2008-06-05| 502.02
#2008-06-06| 490.11
#2008-06-09| 487.76
#2008-06-10| 485.31
#2008-06-11| 478.55
#2008-06-12| 480.14
#2008-06-13| 485.80
#2008-06-16| 484.06
#2008-06-17| 482.38
#2008-06-18| 478.37
#2008-06-19| 481.27
#2008-06-20| 474.57
#2008-06-23| 475.63
#2008-06-24| 476.81
#2008-06-25| 480.88
#2008-06-26| 471.30
#2008-06-27| 473.86
#2008-06-30| 478.89
#2008-07-01| 482.57
#2008-07-02| 480.70
#2008-07-03| 480.96
#2008-07-04| .
#2008-07-07| 478.18
#2008-07-08| 492.04
#2008-07-09| 490.62
#2008-07-10| 492.85
#2008-07-11| 487.60
#2008-07-14| 485.89
#2008-07-15| 493.23
#2008-07-16| 496.58
#2008-07-17| 500.96
#2008-07-18| 498.69
#2008-07-21| 497.29
#2008-07-22| 501.56
#2008-07-23| 506.13
#2008-07-24| 505.32
#2008-07-25| 509.01
#2008-07-28| 504.29
#2008-07-29| 507.27
#2008-07-30| 507.25
#2008-07-31| 509.29
#2008-08-01| 504.86
#2008-08-04| 510.35
#2008-08-05| 522.16
#2008-08-06| 524.15
#2008-08-07| 518.04
#2008-08-08| 529.68
#2008-08-11| 530.77
#2008-08-12| 529.43
#2008-08-13| 527.56
#2008-08-14| 529.92
#2008-08-15| 533.86
#2008-08-18| 528.85
#2008-08-19| 525.29
#2008-08-20| 522.50
#2008-08-21| 523.25
#2008-08-22| 528.12
#2008-08-25| 520.33
#2008-08-26| 520.70
#2008-08-27| 520.27
#2008-08-28| 524.71
#2008-08-29| 519.16
#2008-09-01| .
#2008-09-02| 519.38
#2008-09-03| 519.59
#2008-09-04| 507.20
#2008-09-05| 505.02
#2008-09-08| 513.73
#2008-09-09| 505.79
#2008-09-10| 507.17
#2008-09-11| 514.02
#2008-09-12| 512.89
#2008-09-15| 502.41
#2008-09-16| 503.05
#2008-09-17| 486.20
#2008-09-18| 496.67
#2008-09-19| 499.92
#2008-09-22| 488.20
#2008-09-23| 486.14
#2008-09-24| 488.17
#2008-09-25| 496.07
#2008-09-26| 497.51
#2008-09-29| 469.15
#2008-09-30| 486.01
#2008-10-01| 484.89
#2008-10-02| 477.54
#2008-10-03| 474.57
#2008-10-06| 452.12
#2008-10-07| 436.74
#2008-10-08| 432.25
#2008-10-09| 402.66
#2008-10-10| 388.53
#2008-10-13| 435.72
#2008-10-14| 434.84
#2008-10-15| 408.08
#2008-10-16| 422.09
#2008-10-17| 422.35
#2008-10-20| 438.29
#2008-10-21| 432.71
#2008-10-22| 412.61
#2008-10-23| 416.55
#2008-10-24| 406.00
#2008-10-27| 392.82
#2008-10-28| 419.19
#2008-10-29| 412.68
#2008-10-30| 423.07
#2008-10-31| 428.47
#2008-11-03| 432.05
#2008-11-04| 437.74
#2008-11-05| 423.71
#2008-11-06| 410.66
#2008-11-07| 421.88
#2008-11-10| 419.74
#2008-11-11| 413.05
#2008-11-12| 399.73
#2008-11-13| 422.91
#2008-11-14| 408.83
#2008-11-17| 400.38
#2008-11-18| 403.45
#2008-11-19| 384.95
#2008-11-20| 360.57
#2008-11-21| 373.71
#2008-11-24| 386.16
#2008-11-25| 388.02
#2008-11-26| 392.24
#2008-11-27| .
#2008-11-28| 397.06
#2008-12-01| 372.17
#2008-12-02| 383.90
#2008-12-03| 394.74
#2008-12-04| 385.69
#2008-12-05| 398.75
#2008-12-08| 404.09
#2008-12-09| 395.52
#2008-12-10| 397.96
#2008-12-11| 398.23
#2008-12-12| 400.04
#2008-12-15| 397.69
#2008-12-16| 413.49
#2008-12-17| 411.14
#2008-12-18| 413.92
#2008-12-19| 417.96
#2008-12-22| 415.06
#2008-12-23| 413.60
#2008-12-24| 413.86
#2008-12-25| .
#2008-12-26| 414.48
#2008-12-29| 412.04
#2008-12-30| 421.59
#2008-12-31| 424.89
#2009-01-01| .
#2009-01-02| 433.36
#2009-01-05| 429.66
#2009-01-06| 424.10
#2009-01-07| 420.14
#2009-01-08| 422.15
#2009-01-09| 419.19
#2009-01-12| 414.86
#2009-01-13| 418.15
#2009-01-14| 411.94
#2009-01-15| 414.67
#2009-01-16| 418.68
#2009-01-19| .
#2009-01-20| 407.18
#2009-01-21| 416.52
#2009-01-22| 416.69
#2009-01-23| 417.82
#2009-01-26| 415.95
#2009-01-27| 423.65
#2009-01-28| 428.77
#2009-01-29| 424.39
#2009-01-30| 418.89
#2009-02-02| 422.92
#2009-02-03| 432.80
#2009-02-04| 429.57
#2009-02-05| 433.45
#2009-02-06| 437.50
#2009-02-09| 436.15
#2009-02-10| 423.06
#2009-02-11| 427.88
#2009-02-12| 432.39
#2009-02-13| 428.60
#2009-02-16| .
#2009-02-17| 420.45
#2009-02-18| 420.46
#2009-02-19| 419.43
#2009-02-20| 415.15
#2009-02-23| 405.02
#2009-02-24| 412.97
#2009-02-25| 405.80
#2009-02-26| 387.13
#2009-02-27| 371.32
#2009-03-02| 355.11
#2009-03-03| 354.84
#2009-03-04| 363.69
#2009-03-05| 352.67
#2009-03-06| 359.43
#2009-03-09| 356.82
#2009-03-10| 368.69
#2009-03-11| 363.21
#2009-03-12| 381.26
#2009-03-13| 392.64
#2009-03-16| 388.00
#2009-03-17| 394.27
#2009-03-18| 394.46
#2009-03-19| 385.71
#2009-03-20| 386.05
#2009-03-23| 400.11
#2009-03-24| 394.31
#2009-03-25| 396.64
#2009-03-26| 402.25
#2009-03-27| 398.13
#2009-03-30| 395.15
#2009-03-31| 397.40
#2009-04-01| 396.30
#2009-04-02| 396.94
#2009-04-03| 390.66
#2009-04-06| 392.68
#2009-04-07| 389.32
#2009-04-08| 392.81
#2009-04-09| 395.38
#2009-04-10| .
#2009-04-13| 396.70
#2009-04-14| 395.44
#2009-04-15| 397.66
#2009-04-16| 399.26
#2009-04-17| 403.07
#2009-04-20| 395.07
#2009-04-21| 391.84
#2009-04-22| 386.36
#2009-04-23| 386.77
#2009-04-24| 387.88
#2009-04-27| 391.52
#2009-04-28| 392.67
#2009-04-29| 395.29
#2009-04-30| 394.17
#2009-05-01| 393.13
#2009-05-04| 400.45
#2009-05-05| 403.60
#2009-05-06| 401.12
#2009-05-07| 410.73
#2009-05-08| 414.25
#2009-05-11| 409.89
#2009-05-12| 415.06
#2009-05-13| 414.35
#2009-05-14| 414.93
#2009-05-15| 410.24
#2009-05-18| 414.81
#2009-05-19| 412.56
#2009-05-20| 413.69
#2009-05-21| 408.67
#2009-05-22| 408.36
#2009-05-25| .
#2009-05-26| 414.77
#2009-05-27| 410.50
#2009-05-28| 412.60
#2009-05-29| 418.93
#2009-06-01| 420.93
#2009-06-02| 426.43
#2009-06-03| 425.07
#2009-06-04| 420.02
#2009-06-05| 418.89
#2009-06-08| 414.49
#2009-06-09| 413.76
#2009-06-10| 412.05
#2009-06-11| 416.11
#2009-06-12| 418.17
#2009-06-15| 406.38
#2009-06-16| 406.77
#2009-06-17| 415.02
#2009-06-18| 424.17
#2009-06-19| 426.39
#2009-06-22| 418.16
#2009-06-23| 417.78
#2009-06-24| 420.51
#2009-06-25| 432.01
#2009-06-26| 432.28
#2009-06-29| 434.62
#2009-06-30| 431.82
#2009-07-01| 431.23
#2009-07-02| 421.07
#2009-07-03| .
#2009-07-06| 423.78
#2009-07-07| 422.15
#2009-07-08| 425.09
#2009-07-09| 420.99
#2009-07-10| 419.11
#2009-07-13| 425.54
#2009-07-14| 426.97
#2009-07-15| 430.58
#2009-07-16| 434.07
#2009-07-17| 432.00
#2009-07-20| 433.88
#2009-07-21| 440.07
#2009-07-22| 437.24
#2009-07-23| 447.34
#2009-07-24| 454.68
#2009-07-27| 454.85
#2009-07-28| 455.91
#2009-07-29| 456.67
#2009-07-30| 457.51
#2009-07-31| 454.83
#2009-08-03| 457.56
#2009-08-04| 457.56
#2009-08-05| 452.05
#2009-08-06| 447.26
#2009-08-07| 451.14
#2009-08-10| 454.17
#2009-08-11| 453.15
#2009-08-12| 454.86
#2009-08-13| 455.01
#2009-08-14| 453.69
#2009-08-17| 453.19
#2009-08-18| 452.71
#2009-08-19| 458.57
#2009-08-20| 461.29
#2009-08-21| 466.59
#2009-08-24| 468.32
#2009-08-25| 470.09
#2009-08-26| 469.05
#2009-08-27| 469.97
#2009-08-28| 465.84
#2009-08-31| 464.73
#2009-09-01| 458.68
#2009-09-02| 458.51
#2009-09-03| 458.48
#2009-09-04| 464.40
#2009-09-07| .
#2009-09-08| 462.83
#2009-09-09| 467.31
#2009-09-10| 470.33
#2009-09-11| 470.57
#2009-09-14| 473.26
#2009-09-15| 469.58
#2009-09-16| 472.56
#2009-09-17| 472.56
#2009-09-18| 471.61
#2009-09-21| 474.58
#2009-09-22| 472.91
#2009-09-23| 467.69
#2009-09-24| 466.07
#2009-09-25| 465.72
#2009-09-28| 472.54
#2009-09-29| 472.37
#2009-09-30| 470.33
#2009-10-01| 462.14
#2009-10-02| 460.96
#2009-10-05| 463.60
#2009-10-06| 467.32
#2009-10-07| 468.40
#2009-10-08| 468.49
#2009-10-09| 473.21
#2009-10-12| 475.03
#2009-10-13| 470.66
#2009-10-14| 477.41
#2009-10-15| 480.34
#2009-10-16| 478.38
#2009-10-19| 482.92
#2009-10-20| 477.62
#2009-10-21| 471.19
#2009-10-22| 475.30
#2009-10-23| 470.38
#2009-10-26| 465.32
#2009-10-27| 467.57
#2009-10-28| 460.56
#2009-10-29| 465.21
#2009-10-30| 458.21
#2009-11-02| 461.65
#2009-11-03| 461.74
#2009-11-04| 466.36
#2009-11-05| 474.19
#2009-11-06| 475.87
#2009-11-09| 483.47
#2009-11-10| 485.98
#2009-11-11| 487.06
#2009-11-12| 484.16
#2009-11-13| 484.94
#2009-11-16| 491.57
#2009-11-17| 492.00
#2009-11-18| 492.81
#2009-11-19| 489.83
#2009-11-20| 492.01
#2009-11-23| 497.29
#2009-11-24| 501.62
#2009-11-25| 504.41
#2009-11-26| .
#2009-11-27| 499.23
#2009-11-30| 497.89
#2009-12-01| 503.89
#2009-12-02| 505.62
#2009-12-03| 502.94
#2009-12-04| 503.31
#2009-12-07| 502.61
#2009-12-08| 499.06
#2009-12-09| 501.30
#2009-12-10| 507.04
#2009-12-11| 507.23
#2009-12-14| 511.84
#2009-12-15| 511.35
#2009-12-16| 509.49
#2009-12-17| 504.52
#2009-12-18| 506.00
#2009-12-21| 511.64
#2009-12-22| 514.21
#2009-12-23| 514.42
#2009-12-24| 514.49
#2009-12-25| .
#2009-12-28| 516.43
#2009-12-29| 515.49
#2009-12-30| 515.07
#2009-12-31| 509.38
#2010-01-01| .
#2010-01-04| 516.39
#2010-01-05| 513.49
#2010-01-06| 516.59
#2010-01-07| 518.77
#2010-01-08| 520.21
#2010-01-11| 522.41
#2010-01-12| 519.24
#2010-01-13| 526.64
#2010-01-14| 530.43
#2010-01-15| 527.73
#2010-01-18| .
#2010-01-19| 538.22
#2010-01-20| 535.60
#2010-01-21| 524.25
#2010-01-22| 517.88
#2010-01-25| 517.50
#2010-01-26| 515.49
#2010-01-27| 518.73
#2010-01-28| 514.67
#2010-01-29| 512.34
#2010-02-01| 514.55
#2010-02-02| 524.60
#2010-02-03| 519.45
#2010-02-04| 505.75
#2010-02-05| 504.24
#2010-02-08| 502.37
#2010-02-09| 505.61
#2010-02-10| 502.95
#2010-02-11| 506.64
#2010-02-12| 505.94
#2010-02-15| .
#2010-02-16| 510.32
#2010-02-17| 514.45
#2010-02-18| 516.70
#2010-02-19| 516.21
#2010-02-22| 515.58
#2010-02-23| 509.78
#2010-02-24| 513.43
#2010-02-25| 512.93
#2010-02-26| 513.77
#2010-03-01| 519.23
#2010-03-02| 521.69
#2010-03-03| 519.71
#2010-03-04| 518.45
#2010-03-05| 524.59
#2010-03-08| 522.69
#2010-03-09| 522.36
#2010-03-10| 523.28
#2010-03-11| 526.07
#2010-03-12| 523.94
#2010-03-15| 526.67
#2010-03-16| 527.83
#2010-03-17| 528.21
#2010-03-18| 531.25
#2010-03-19| 531.16
#2010-03-22| 534.55
#2010-03-23| 536.73
#2010-03-24| 531.99
#2010-03-25| 529.18
#2010-03-26| 525.83
#2010-03-29| 530.21
#2010-03-30| 530.50
#2010-03-31| 528.84
#2010-04-01| 531.98
#2010-04-02| .
#2010-04-05| 531.07
#2010-04-06| 530.21
#2010-04-07| 528.03
#2010-04-08| 526.49
#2010-04-09| 528.82
#2010-04-12| 527.91
#2010-04-13| 528.26
#2010-04-14| 526.99
#2010-04-15| 525.82
#2010-04-16| 522.56
#2010-04-19| 526.16
#2010-04-20| 527.73
#2010-04-21| 518.50
#2010-04-22| 511.73
#2010-04-23| 517.44
#2010-04-26| 511.45
#2010-04-27| 505.81
#2010-04-28| 509.14
#2010-04-29| 517.16
#2010-04-30| 511.55
#2010-05-03| 514.66
#2010-05-04| 509.60
#2010-05-05| 509.56
#2010-05-06| 496.04
#2010-05-07| 488.38
#2010-05-10| 501.89
#2010-05-11| 501.59
#2010-05-12| 505.59
#2010-05-13| 500.74
#2010-05-14| 492.86
#2010-05-17| 493.36
#2010-05-18| 489.13
#2010-05-19| 487.99
#2010-05-20| 471.70
#2010-05-21| 472.64
#2010-05-24| 472.04
#2010-05-25| 469.60
#2010-05-26| 467.39
#2010-05-27| 477.01
#2010-05-28| 473.84
#2010-05-31| .
#2010-06-01| 468.86
#2010-06-02| 480.01
#2010-06-03| 482.67
#2010-06-04| 468.11
#2010-06-07| 466.88
#2010-06-08| 467.15
#2010-06-09| 464.84
#2010-06-10| 474.64
#2010-06-11| 479.34
#2010-06-14| 480.27
#2010-06-15| 488.40
#2010-06-16| 489.39
#2010-06-17| 489.90
#2010-06-18| 488.78
#2010-06-21| 486.82
#2010-06-22| 482.36
#2010-06-23| 480.94
#2010-06-24| 477.09
#2010-06-25| 478.64
#2010-06-28| 478.31
#2010-06-29| 468.86
#2010-06-30| 465.53
#2010-07-01| 461.15
#2010-07-02| 462.08
#2010-07-05| .
#2010-07-06| 463.75
#2010-07-07| 473.07
#2010-07-08| 477.83
#2010-07-09| 478.88
#2010-07-12| 477.64
#2010-07-13| 481.49
#2010-07-14| 481.47
#2010-07-15| 483.00
#2010-07-16| 472.23
#2010-07-19| 474.09
#2010-07-20| 473.08
#2010-07-21| 465.83
#2010-07-22| 469.59
#2010-07-23| 469.51
#2010-07-26| 476.81
#2010-07-27| 476.88
#2010-07-28| 470.19
#2010-07-29| 469.15
#2010-07-30| 471.00
#2010-08-02| 479.66
#2010-08-03| 483.64
#2010-08-04| 489.13
#2010-08-05| 488.87
#2010-08-06| 490.63
#2010-08-09| 492.18
#2010-08-10| 492.88
#2010-08-11| 480.20
#2010-08-12| 481.99
#2010-08-13| 480.12
#2010-08-16| 478.48
#2010-08-17| 484.54
#2010-08-18| 484.04
#2010-08-19| 475.97
#2010-08-20| 474.06
#2010-08-23| 475.48
#2010-08-24| 465.75
#2010-08-25| 470.11
#2010-08-26| 466.09
#2010-08-27| 471.26
#2010-08-30| 466.07
#2010-08-31| 463.96
#2010-09-01| 474.78
#2010-09-02| 478.10
#2010-09-03| 482.58
#2010-09-06| .
#2010-09-07| 479.69
#2010-09-08| 482.09
#2010-09-09| 487.23
#2010-09-10| 491.76
#2010-09-13| 492.64
#2010-09-14| 494.57
#2010-09-15| 498.39
#2010-09-16| 497.36
#2010-09-17| 497.57
#2010-09-20| 504.02
#2010-09-21| 504.36
#2010-09-22| 504.89
#2010-09-23| 502.82
#2010-09-24| 509.64
#2010-09-27| 505.92
#2010-09-28| 510.17
#2010-09-29| 508.60
#2010-09-30| 507.31
#2010-10-01| 507.49
#2010-10-04| 502.78
#2010-10-05| 511.78
#2010-10-06| 510.17
#2010-10-07| 510.39
#2010-10-08| 511.99
#2010-10-11| 512.33
#2010-10-12| 513.57
#2010-10-13| 516.46
#2010-10-14| 515.48
#2010-10-15| 517.50
#2010-10-18| 521.79
#2010-10-19| 512.61
#2010-10-20| 516.11
#2010-10-21| 517.72
#2010-10-22| 518.25
#2010-10-25| 520.63
#2010-10-26| 519.15
#2010-10-27| 516.39
#2010-10-28| 518.76
#2010-10-29| 516.40
#2010-11-01| 516.52
#2010-11-02| 520.67
#2010-11-03| 521.33
#2010-11-04| 523.81
#2010-11-05| 521.57
#2010-11-08| 519.94
#2010-11-09| 518.06
#2010-11-10| 518.68
#2010-11-11| 519.80
#2010-11-12| 513.66
#2010-11-15| 513.16
#2010-11-16| 506.40
#2010-11-17| 506.97
#2010-11-18| 513.67
#2010-11-19| 514.10
#2010-11-22| 514.28
#2010-11-23| 507.53
#2010-11-24| 512.16
#2010-11-25| .
#2010-11-26| 508.74
#2010-11-29| 507.01
#2010-11-30| 502.97
#2010-12-01| 512.02
#2010-12-02| 515.50
#2010-12-03| 516.13
#2010-12-06| 512.77
#2010-12-07| 512.58
#2010-12-08| 513.40
#2010-12-09| 514.70
#2010-12-10| 520.10
#2010-12-13| 520.72
#2010-12-14| 526.58
#2010-12-15| 525.39
#2010-12-16| 529.18
#2010-12-17| 529.36
#2010-12-20| 529.60
#2010-12-21| 528.89
#2010-12-22| 529.71
#2010-12-23| 529.56
#2010-12-24| .
#2010-12-27| 528.07
#2010-12-28| 528.07
#2010-12-29| 528.32
#2010-12-30| 527.03
#2010-12-31| 526.07
#2011-01-03| 531.67
#2011-01-04| 533.24
#2011-01-05| 534.27
#2011-01-06| 535.72
#2011-01-07| 535.41
#2011-01-10| 533.72
#2011-01-11| 536.69
#2011-01-12| 539.32
#2011-01-13| 536.98
#2011-01-14| 537.49
#2011-01-17| .
#2011-01-18| 539.61
#2011-01-19| 536.14
#2011-01-20| 537.24
#2011-01-21| 537.08
#2011-01-24| 537.03
#2011-01-25| 537.21
#2011-01-26| 536.37
#2011-01-27| 538.06
#2011-01-28| 528.41
#2011-01-31| 529.10
#2011-02-01| 538.21
#2011-02-02| 536.93
#2011-02-03| 537.54
#2011-02-04| 539.73
#2011-02-07| 539.21
#2011-02-08| 540.77
#2011-02-09| 539.74
#2011-02-10| 540.50
#2011-02-11| 541.32
#2011-02-14| 543.15
#2011-02-15| 543.10
#2011-02-16| 545.84
#2011-02-17| 547.59
#2011-02-18| 548.77
#2011-02-21| .
#2011-02-22| 540.46
#2011-02-23| 535.72
#2011-02-24| 537.17
#2011-02-25| 541.71
#2011-02-28| 546.62
#2011-03-01| 543.00
#2011-03-02| 545.14
#2011-03-03| 555.56
#2011-03-04| 554.64
#2011-03-07| 550.05
#2011-03-08| 553.92
#2011-03-09| 554.46
#2011-03-10| 545.91
#2011-03-11| 547.87
#2011-03-14| 545.00
#2011-03-15| 538.99
#2011-03-16| 529.74
#2011-03-17| 535.50
#2011-03-18| 538.86
#2011-03-21| 541.92
#2011-03-22| 541.70
#2011-03-23| 540.95
#2011-03-24| 547.24
#2011-03-25| 548.76
#2011-03-28| 548.57
#2011-03-29| 552.56
#2011-03-30| 557.01
#2011-03-31| 557.23
#2011-04-01| 560.45
#2011-04-04| 563.68
#2011-04-05| 561.53
#2011-04-06| 562.62
#2011-04-07| 561.87
#2011-04-08| 562.14
#2011-04-11| 563.96
#2011-04-12| 563.50
#2011-04-13| 563.55
#2011-04-14| 566.26
#2011-04-15| 571.17
#2011-04-18| 564.19
#2011-04-19| 568.84
#2011-04-20| 573.95
#2011-04-21| 575.98
#2011-04-22| .
#2011-04-25| 576.15
#2011-04-26| 582.85
#2011-04-27| 590.39
#2011-04-28| 593.82
#2011-04-29| 592.87
#2011-05-02| 598.44
#2011-05-03| 596.25
#2011-05-04| 595.33
#2011-05-05| 591.53
#2011-05-06| 595.64
#2011-05-09| 599.59
#2011-05-10| 603.11
#2011-05-11| 601.54
#2011-05-12| 607.16
#2011-05-13| 605.36
#2011-05-16| 605.20
#2011-05-17| 605.16
#2011-05-18| 609.90
#2011-05-19| 608.38
#2011-05-20| 603.77
#2011-05-23| 597.86
#2011-05-24| 595.83
#2011-05-25| 596.98
#2011-05-26| 597.53
#2011-05-27| 598.08
#2011-05-30| .
#2011-05-31| 605.31
#2011-06-01| 596.80
#2011-06-02| 595.77
#2011-06-03| 589.99
#2011-06-06| 585.24
#2011-06-07| 586.84
#2011-06-08| 586.90
#2011-06-09| 591.85
#2011-06-10| 581.57
#2011-06-13| 583.78
#2011-06-14| 588.93
#2011-06-15| 581.52
#2011-06-16| 582.34
#2011-06-17| 583.12
#2011-06-20| 588.92
#2011-06-21| 592.95
#2011-06-22| 589.60
#2011-06-23| 589.33
#2011-06-24| 582.15
#2011-06-27| 585.23
#2011-06-28| 593.89
#2011-06-29| 594.88
#2011-06-30| 596.83
#2011-07-01| 604.44
#2011-07-04| .
#2011-07-05| 603.04
#2011-07-06| 605.11
#2011-07-07| 604.65
#2011-07-08| 602.74
#2011-07-11| 594.03
#2011-07-12| 594.57
#2011-07-13| 596.78
#2011-07-14| 596.15
#2011-07-15| 593.59
#2011-07-18| 588.91
#2011-07-19| 594.54
#2011-07-20| 592.39
#2011-07-21| 601.94
#2011-07-22| 601.34
#2011-07-25| 594.43
#2011-07-26| 589.23
#2011-07-27| 577.71
#2011-07-28| 577.09
#2011-07-29| 574.70
#2011-08-01| 564.44
#2011-08-02| 551.20
#2011-08-03| 552.00
#2011-08-04| 528.41
#2011-08-05| 531.67
#2011-08-08| 502.69
#2011-08-09| 522.29
#2011-08-10| 500.72
#2011-08-11| 523.18
#2011-08-12| 527.69
#2011-08-15| 538.44
#2011-08-16| 537.29
#2011-08-17| 537.25
#2011-08-18| 518.61
#2011-08-19| 517.38
#2011-08-22| 517.85
#2011-08-23| 534.47
#2011-08-24| 540.32
#2011-08-25| 530.44
#2011-08-26| 537.25
#2011-08-29| 551.41
#2011-08-30| 553.82
#2011-08-31| 557.17
#2011-09-01| 552.78
#2011-09-02| 540.55
#2011-09-05| .
#2011-09-06| 542.30
#2011-09-07| 555.94
#2011-09-08| 550.33
#2011-09-09| 534.18
#2011-09-12| 536.39
#2011-09-13| 541.75
#2011-09-14| 546.71
#2011-09-15| 552.55
#2011-09-16| 554.41
#2011-09-19| 550.01
#2011-09-20| 554.26
#2011-09-21| 541.03
#2011-09-22| 528.92
#2011-09-23| 530.69
#2011-09-26| 538.06
#2011-09-27| 546.07
#2011-09-28| 536.61
#2011-09-29| 540.45
#2011-09-30| 534.13
#2011-10-03| 516.77
#2011-10-04| 522.90
#2011-10-05| 531.52
#2011-10-06| 538.26
#2011-10-07| 536.85
#2011-10-10| 549.44
#2011-10-11| 547.36
#2011-10-12| 548.16
#2011-10-13| 548.90
#2011-10-14| 553.38
#2011-10-17| 543.80
#2011-10-18| 548.29
#2011-10-19| 546.15
#2011-10-20| 547.03
#2011-10-21| 556.50
#2011-10-24| 564.57
#2011-10-25| 553.36
#2011-10-26| 560.56
#2011-10-27| 571.90
#2011-10-28| 573.64
#2011-10-31| 563.31
#2011-11-01| 552.45
#2011-11-02| 555.38
#2011-11-03| 561.76
#2011-11-04| 557.44
#2011-11-07| 563.16
#2011-11-08| 568.81
#2011-11-09| 553.64
#2011-11-10| 560.35
#2011-11-11| 569.60
#2011-11-14| 565.93
#2011-11-15| 566.69
#2011-11-16| 556.79
#2011-11-17| 550.73
#2011-11-18| 549.57
#2011-11-21| 541.77
#2011-11-22| 543.23
#2011-11-23| 534.85
#2011-11-24| .
#2011-11-25| 532.88
#2011-11-28| 547.74
#2011-11-29| 550.25
#2011-11-30| 570.54
#2011-12-01| 570.59
#2011-12-02| 563.68
#2011-12-05| 565.13
#2011-12-06| 567.67
#2011-12-07| 570.66
#2011-12-08| 560.78
#2011-12-09| 568.66
#2011-12-12| 562.38
#2011-12-13| 561.50
#2011-12-14| 560.64
#2011-12-15| 566.89
#2011-12-16| 567.57
#2011-12-19| 565.85
#2011-12-20| 577.69
#2011-12-21| 582.21
#2011-12-22| 585.45
#2011-12-23| 589.93
#2011-12-26| .
#2011-12-27| 591.05
#2011-12-28| 584.37
#2011-12-29| 589.92
#2011-12-30| 588.43
#2012-01-02| .
#2012-01-03| 595.14
#2012-01-04| 591.93
#2012-01-05| 593.79
#2012-01-06| 594.42
#2012-01-09| 595.62
#2012-01-10| 601.37
#2012-01-11| 602.00
#2012-01-12| 603.56
#2012-01-13| 601.49
#2012-01-16| .
#2012-01-17| 605.43
#2012-01-18| 608.36
#2012-01-19| 608.10
#2012-01-20| 607.79
#2012-01-23| 604.96
#2012-01-24| 605.58
#2012-01-25| 610.76
#2012-01-26| 607.65
#2012-01-27| 608.44
#2012-01-30| 607.45
#2012-01-31| 607.40
#2012-02-01| 613.92
#2012-02-02| 611.87
#2012-02-03| 615.05
#2012-02-06| 614.01
#2012-02-07| 614.81
#2012-02-08| 613.26
#2012-02-09| 611.22
#2012-02-10| 609.88
#2012-02-13| 614.97
#2012-02-14| 616.02
#2012-02-15| 614.78
#2012-02-16| 619.04
#2012-02-17| 616.08
#2012-02-20| .
#2012-02-21| 611.90
#2012-02-22| 611.99
#2012-02-23| 612.69
#2012-02-24| 615.30
#2012-02-27| 615.61
#2012-02-28| 618.49
#2012-02-29| 615.03
#2012-03-01| 618.11
#2012-03-02| 616.96
#2012-03-05| 615.71
#2012-03-06| 606.77
#2012-03-07| 608.77
#2012-03-08| 616.32
#2012-03-09| 618.59
#2012-03-12| 618.26
#2012-03-13| 626.89
#2012-03-14| 626.48
#2012-03-15| 628.04
#2012-03-16| 627.93
#2012-03-19| 628.57
#2012-03-20| 625.27
#2012-03-21| 624.76
#2012-03-22| 623.36
#2012-03-23| 624.72
#2012-03-26| 635.52
#2012-03-27| 636.78
#2012-03-28| 635.20
#2012-03-29| 636.71
#2012-03-30| 641.64
#2012-04-02| 643.74
#2012-04-03| 644.59
#2012-04-04| 639.64
#2012-04-05| 640.14
#2012-04-06| .
#2012-04-09| 631.03
#2012-04-10| 622.62
#2012-04-11| 624.96
#2012-04-12| 628.28
#2012-04-13| 622.14
#2012-04-16| 621.75
#2012-04-17| 630.48
#2012-04-18| 629.59
#2012-04-19| 631.45
#2012-04-20| 634.58
#2012-04-23| 629.83
#2012-04-24| 631.90
#2012-04-25| 639.13
#2012-04-26| 639.32
#2012-04-27| 640.49
#2012-04-30| 639.08
#2012-05-01| 640.86
#2012-05-02| 640.73
#2012-05-03| 637.11
#2012-05-04| 628.70
#2012-05-07| 631.76
#2012-05-08| 633.21
#2012-05-09| 627.57
#2012-05-10| 632.52
#2012-05-11| 631.99
#2012-05-14| 629.39
#2012-05-15| 626.08
#2012-05-16| 627.25
#2012-05-17| 620.23
#2012-05-18| 614.94
#2012-05-21| 622.02
#2012-05-22| 621.11
#2012-05-23| 617.50
#2012-05-24| 623.14
#2012-05-25| 622.82
#2012-05-28| .
#2012-05-29| 624.77
#2012-05-30| 620.21
#2012-05-31| 617.67
#2012-06-01| 606.22
#2012-06-04| 607.92
#2012-06-05| 611.84
#2012-06-06| 620.58
#2012-06-07| 619.82
#2012-06-08| 624.76
#2012-06-11| 618.66
#2012-06-12| 624.13
#2012-06-13| 623.06
#2012-06-14| 631.47
#2012-06-15| 635.55
#2012-06-18| 638.76
#2012-06-19| 644.73
#2012-06-20| 643.82
#2012-06-21| 635.22
#2012-06-22| 642.55
#2012-06-25| 634.73
#2012-06-26| 636.89
#2012-06-27| 644.19
#2012-06-28| 641.43
#2012-06-29| 653.59
#2012-07-02| 656.53
#2012-07-03| 655.99
#2012-07-04| .
#2012-07-05| 652.48
#2012-07-06| 648.14
#2012-07-09| 652.94
#2012-07-10| 648.61
#2012-07-11| 647.65
#2012-07-12| 649.73
#2012-07-13| 656.99
#2012-07-16| 658.05
#2012-07-17| 666.41
#2012-07-18| 667.79
#2012-07-19| 667.15
#2012-07-20| 658.09
#2012-07-23| 651.24
#2012-07-24| 643.96
#2012-07-25| 646.57
#2012-07-26| 652.85
#2012-07-27| 668.83
#2012-07-30| 664.94
#2012-07-31| 659.97
#2012-08-01| 659.76
#2012-08-02| 653.95
#2012-08-03| 661.96
#2012-08-06| 662.07
#2012-08-07| 661.53
#2012-08-08| 663.63
#2012-08-09| 663.30
#2012-08-10| 666.18
#2012-08-13| 663.82
#2012-08-14| 666.13
#2012-08-15| 668.41
#2012-08-16| 666.89
#2012-08-17| 664.03
#2012-08-20| 665.60
#2012-08-21| 663.52
#2012-08-22| 664.12
#2012-08-23| 663.30
#2012-08-24| 669.15
#2012-08-27| 669.32
#2012-08-28| 668.78
#2012-08-29| 670.72
#2012-08-30| 668.30
#2012-08-31| 670.08
#2012-09-03| .
#2012-09-04| 673.21
#2012-09-05| 673.53
#2012-09-06| 685.04
#2012-09-07| 685.07
#2012-09-10| 682.41
#2012-09-11| 682.38
#2012-09-12| 682.72
#2012-09-13| 689.79
#2012-09-14| 687.60
#2012-09-17| 691.14
#2012-09-18| 693.25
#2012-09-19| 693.67
#2012-09-20| 696.52
#2012-09-21| 699.61
#2012-09-24| 700.03
#2012-09-25| 699.26
#2012-09-26| 695.10
#2012-09-27| 700.14
#2012-09-28| 697.51
#2012-10-01| 701.54
#2012-10-02| 705.37
#2012-10-03| 710.22
#2012-10-04| 714.46
#2012-10-05| 715.49
#2012-10-08| 714.27
#2012-10-09| 704.97
#2012-10-10| 699.92
#2012-10-11| 700.99
#2012-10-12| 699.63
#2012-10-15| 708.91
#2012-10-16| 716.16
#2012-10-17| 716.75
#2012-10-18| 715.70
#2012-10-19| 703.50
#2012-10-22| 703.48
#2012-10-23| 693.43
#2012-10-24| 694.46
#2012-10-25| 699.58
#2012-10-26| 695.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 689.59
#2012-11-01| 696.00
#2012-11-02| 690.59
#2012-11-05| 692.63
#2012-11-06| 693.56
#2012-11-07| 680.82
#2012-11-08| 673.01
#2012-11-09| 675.78
#2012-11-12| 679.08
#2012-11-13| 676.50
#2012-11-14| 668.08
#2012-11-15| 666.16
#2012-11-16| 671.95
#2012-11-19| 679.18
#2012-11-20| 683.50
#2012-11-21| 684.05
#2012-11-22| .
#2012-11-23| 691.77
#2012-11-26| 688.27
#2012-11-27| 684.27
#2012-11-28| 689.19
#2012-11-29| 694.45
#2012-11-30| 694.79
#2012-12-03| 693.28
#2012-12-04| 694.44
#2012-12-05| 696.95
#2012-12-06| 696.92
#2012-12-07| 698.84
#2012-12-10| 701.87
#2012-12-11| 709.04
#2012-12-12| 707.69
#2012-12-13| 701.30
#2012-12-14| 698.16
#2012-12-17| 703.27
#2012-12-18| 709.16
#2012-12-19| 701.86
#2012-12-20| 702.70
#2012-12-21| 697.26
#2012-12-24| 695.06
#2012-12-25| 695.06
#2012-12-26| 691.66
#2012-12-27| 691.06
#2012-12-28| 683.82
#2012-12-31| 692.13
#2013-01-01| 692.13
#2013-01-02| 705.73
#2013-01-03| 706.96
#2013-01-04| 710.40
#2013-01-07| 713.12
#2013-01-08| 713.86
#2013-01-09| 722.17
#2013-01-10| 727.35
#2013-01-11| 725.54
#2013-01-14| 727.08
#2013-01-15| 725.79
#2013-01-16| 723.60
#2013-01-17| 728.92
#2013-01-18| 730.70
#2013-01-21| 730.70
#2013-01-22| 734.21
#2013-01-23| 731.47
#2013-01-24| 736.76
#2013-01-25| 743.04
#2013-01-28| 740.23
#2013-01-29| 747.94
#2013-01-30| 746.05
#2013-01-31| 743.87
#2013-02-01| 750.18
#2013-02-04| 741.16
#2013-02-05| 750.08
#2013-02-06| 749.67
#2013-02-07| 746.67
#2013-02-08| 751.99
#2013-02-11| 750.99
#2013-02-12| 749.73
#2013-02-13| 750.19
#2013-02-14| 750.62
#2013-02-15| 751.92
#2013-02-18| 751.92
#2013-02-19| 756.44
#2013-02-20| 750.72
#2013-02-21| 747.21
#2013-02-22| 751.48
#2013-02-25| 743.12
#2013-02-26| 745.09
#2013-02-27| 754.57
#2013-02-28| 753.77
#2013-03-01| 758.41
#2013-03-04| 763.28
#2013-03-05| 770.96
#2013-03-06| 772.27
#2013-03-07| 771.67
#2013-03-08| 774.13
#2013-03-11| 777.55
#2013-03-12| 780.97
#2013-03-13| 780.95
#2013-03-14| 782.25
#2013-03-15| 778.85
#2013-03-18| 774.45
#2013-03-19| 775.37
#2013-03-20| 782.29
#2013-03-21| 777.74
#2013-03-22| 783.34
#2013-03-25| 780.91
#2013-03-26| 790.50
#2013-03-27| 794.71
#2013-03-28| 802.60
#2013-03-29| 802.60
#2013-04-01| 804.02
#2013-04-02| 815.09
#2013-04-03| 809.33
#2013-04-04| 812.56
#2013-04-05| 807.76
#2013-04-08| 809.08
#2013-04-09| 811.77
#2013-04-10| 825.38
#2013-04-11| 833.51
#2013-04-12| 834.73
#2013-04-15| 818.46
#2013-04-16| 831.10
#2013-04-17| 827.91
#2013-04-18| 817.40
#2013-04-19| 833.38
#2013-04-22| 837.55
#2013-04-23| 842.93
#2013-04-24| 828.06
#2013-04-25| 831.84
#2013-04-26| 831.88
#2013-04-29| 835.48
#2013-04-30| 828.52
#2013-05-01| 819.66
#2013-05-02| 828.29
#2013-05-03| 833.29
#2013-05-06| 828.74
#2013-05-07| 830.63
#2013-05-08| 832.66
#2013-05-09| 833.64
#2013-05-10| 843.65
#2013-05-13| 850.12
#2013-05-14| 858.80
#2013-05-15| 861.94
#2013-05-16| 852.59
#2013-05-17| 856.94
#2013-05-20| 851.05
#2013-05-21| 860.04
#2013-05-22| 859.48
#2013-05-23| 859.83
#2013-05-24| 857.71
#2013-05-27| 857.71
#2013-05-28| 866.19
#2013-05-29| 853.15
#2013-05-30| 859.92
#2013-05-31| 841.42
#2013-06-03| 845.74
#2013-06-04| 839.41
#2013-06-05| 827.57
#2013-06-06| 839.71
#2013-06-07| 848.58
#2013-06-10| 849.86
#2013-06-11| 845.99
#2013-06-12| 837.51
#2013-06-13| 850.24
#2013-06-14| 848.63
#2013-06-17| 850.15
#2013-06-18| 857.07
#2013-06-19| 843.03
#2013-06-20| 821.51
#2013-06-21| 828.42
#2013-06-24| 822.13
#2013-06-25| 825.82
#2013-06-26| 837.92
#2013-06-27| 840.84
#2013-06-28| 833.90
#2013-07-01| 839.89
#2013-07-02| 838.02
#2013-07-03| 836.42
#2013-07-04| 836.42
#2013-07-05| 847.54
#2013-07-08| 851.93
#2013-07-09| 854.41
#2013-07-10| 860.37
#2013-07-11| 871.26
#2013-07-12| 877.90
#2013-07-15| 877.51
#2013-07-16| 872.95
#2013-07-17| 874.79
#2013-07-18| 877.25
#2013-07-19| 889.34
#2013-07-22| 893.34
#2013-07-23| 890.35
#2013-07-24| 889.28
#2013-07-25| 893.93
#2013-07-26| 898.79
#2013-07-29| 896.41
#2013-07-30| 896.91
#2013-07-31| 897.77
#2013-08-01| 903.52
#2013-08-02| 903.68
#2013-08-05| 902.06
#2013-08-06| 897.42
#2013-08-07| 897.69
#2013-08-08| 898.23
#2013-08-09| 895.23
#2013-08-12| 891.82
#2013-08-13| 894.15
#2013-08-14| 887.79
#2013-08-15| 872.67
#2013-08-16| 867.88
#2013-08-19| 869.64
#2013-08-20| 871.96
#2013-08-21| 867.99
#2013-08-22| 873.24
#2013-08-23| 875.17
#2013-08-26| 877.44
#2013-08-27| 862.05
#2013-08-28| 865.97
#2013-08-29| 869.19
#2013-08-30| 865.88
#2013-09-02| 865.88
#2013-09-03| 871.06
#2013-09-04| 881.19
#2013-09-05| 883.09
#2013-09-06| 883.28
#2013-09-09| 889.49
#2013-09-10| 894.58
#2013-09-11| 899.83
#2013-09-12| 897.99
#2013-09-13| 899.81
#2013-09-16| 906.95
#2013-09-17| 908.01
#2013-09-18| 914.25
#2013-09-19| 910.53
#2013-09-20| 908.15
#2013-09-23| 902.23
#2013-09-24| 898.19
#2013-09-25| 890.96
#2013-09-26| 894.95
#2013-09-27| 894.73
#2013-09-30| 892.90
#2013-10-01| 904.68
#2013-10-02| 902.93
#2013-10-03| 894.41
#2013-10-04| 903.82
#2013-10-07| 893.60
#2013-10-08| 878.59
#2013-10-09| 876.39
#2013-10-10| 896.69
#2013-10-11| 900.89
#2013-10-14| 906.84
#2013-10-15| 901.58
#2013-10-16| 920.09
#2013-10-17| 927.65
#2013-10-18| 924.56
#2013-10-21| 919.45
#2013-10-22| 928.87
#2013-10-23| 928.02
#2013-10-24| 926.79
#2013-10-25| 927.17
#2013-10-28| 929.98
#2013-10-29| 935.67
#2013-10-30| 929.39
#2013-10-31| 924.85
#2013-11-01| 930.21
#2013-11-04| 931.27
#2013-11-05| 928.91
#2013-11-06| 925.47
#2013-11-07| 916.59
#2013-11-08| 931.57
#2013-11-11| 933.87
#2013-11-12| 933.22
#2013-11-13| 939.02
#2013-11-14| 946.50
#2013-11-15| 951.34
#2013-11-18| 946.90
#2013-11-19| 948.05
#2013-11-20| 950.73
#2013-11-21| 955.65
#2013-11-22| 967.81
#2013-11-25| 971.87
#2013-11-26| 968.69
#2013-11-27| 969.10
#2013-11-28| 969.10
#2013-11-29| 967.98
#2013-12-02| 969.53
#2013-12-03| 961.55
#2013-12-04| 958.03
#2013-12-05| 955.61
#2013-12-06| 967.72
#2013-12-09| 969.08
#2013-12-10| 965.02
#2013-12-11| 948.40
#2013-12-12| 941.89
#2013-12-13| 942.77
#2013-12-16| 945.09
#2013-12-17| 939.70
#2013-12-18| 961.65
#2013-12-19| 959.45
#2013-12-20| 965.54
#2013-12-23| 970.26
#2013-12-24| 969.72
#2013-12-25| 969.72
#2013-12-26| 975.93
#2013-12-27| 974.69
#2013-12-30| 976.70
#2013-12-31| 976.45
#2014-01-01| 976.45
#2014-01-02| 971.26
#2014-01-03| 973.09
#2014-01-06| 969.20
#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|1007.58
#2014-01-15|1006.71
#2014-01-16|1009.87
#2014-01-17|1009.84
#2014-01-20| .
#2014-01-21|1015.34
#2014-01-22|1016.25
#2014-01-23|1009.42
#2014-01-24| 985.10
#2014-01-27| 975.96
#2014-01-28| 988.51
#2014-01-29| 980.67
#2014-01-30| 997.52
#2014-01-31| 989.55
#2014-02-03| 968.71
#2014-02-04| 978.45
#2014-02-05| 973.54
#2014-02-06| 977.92
#2014-02-07| 995.72
#2014-02-10|1006.13
#2014-02-11|1018.58
#2014-02-12|1018.61
#2014-02-13|1027.00
#2014-02-14|1030.65
#2014-02-17| .
#2014-02-18|1040.63
#2014-02-19|1033.10
#2014-02-20|1042.45
#2014-02-21|1041.90
#2014-02-24|1049.95
#2014-02-25|1046.63
#2014-02-26|1045.95
#2014-02-27|1051.82
#2014-02-28|1049.42
#2014-03-03|1042.42
#2014-03-04|1061.49
#2014-03-05|1059.25
#2014-03-06|1051.32
#2014-03-07|1049.35
#2014-03-10|1053.16
#2014-03-11|1050.39
#2014-03-12|1050.40
#2014-03-13|1034.66
#2014-03-14|1029.50
#2014-03-17|1038.66
#2014-03-18|1051.73
#2014-03-19|1048.50
#2014-03-20|1047.78
#2014-03-21|1031.44
#2014-03-24|1015.93
#2014-03-25|1023.22
#2014-03-26|1023.15
#2014-03-27|1022.40
#2014-03-28|1016.98
#2014-03-31|1031.82
#2014-04-01|1040.37
#2014-04-02|1043.88
#2014-04-03|1039.30
#2014-04-04|1021.96
#2014-04-07|1011.51
#2014-04-08|1004.33
#2014-04-09|1026.13
#2014-04-10| 991.82
#2014-04-11| 980.31
#2014-04-14| 984.41
#2014-04-15| 994.50
#2014-04-16|1000.52
#2014-04-17|1000.01
#2014-04-18| .
#2014-04-21|1012.51
#2014-04-22|1024.65
#2014-04-23|1019.50
#2014-04-24|1017.85
#2014-04-25|1010.43
#2014-04-28|1015.78
#2014-04-29|1022.46
#2014-04-30|1023.66
#2014-05-01|1027.21
#2014-05-02|1019.34
#2014-05-05|1025.44
#2014-05-06|1016.14
#2014-05-07|1019.04
#2014-05-08|1012.35
#2014-05-09|1018.59
#2014-05-12|1029.85
#2014-05-13|1030.32
#2014-05-14|1030.93
#2014-05-15|1020.22
#2014-05-16|1023.09
#2014-05-19|1030.16
#2014-05-20|1022.75
#2014-05-21|1030.31
#2014-05-22|1036.48
#2014-05-23|1037.64
#2014-05-26| .
#2014-05-27|1044.27
#2014-05-28|1040.90
#2014-05-29|1047.95
#2014-05-30|1050.36
#2014-06-02|1051.99
#2014-06-03|1054.33
#2014-06-04|1057.70
#2014-06-05|1060.59
#2014-06-06|1060.05
#2014-06-09|1056.22
#2014-06-10|1059.05
#2014-06-11|1058.28
#2014-06-12|1053.07
#2014-06-13|1052.74
#2014-06-16|1054.90
#2014-06-17|1054.30
#2014-06-18|1062.97
#2014-06-19|1067.06
#2014-06-20|1077.22
#2014-06-23|1073.26
#2014-06-24|1072.59
#2014-06-25|1083.60
#2014-06-26|1083.60
#2014-06-27|1081.56
#2014-06-30|1078.64
#2014-07-01|1093.13
#2014-07-02|1100.87
#2014-07-03|1105.27
#2014-07-04| .
#2014-07-07|1095.14
#2014-07-08|1083.99
#2014-07-09|1088.45
#2014-07-10|1087.92
#2014-07-11|1089.80
#2014-07-14|1093.57
#2014-07-15|1082.23
#2014-07-16|1079.86
#2014-07-17|1067.36
#2014-07-18|1085.52
#2014-07-21|1081.59
#2014-07-22|1090.37
#2014-07-23|1101.24
#2014-07-24|1097.95
#2014-07-25|1093.72
#2014-07-28|1094.58
#2014-07-29|1096.19
#2014-07-30|1100.95
#2014-07-31|1077.87
#2014-08-01|1076.96
#2014-08-04|1083.05
#2014-08-05|1074.35
#2014-08-06|1073.50
#2014-08-07|1061.68
#2014-08-08|1073.58
#2014-08-11|1073.49
#2014-08-12|1072.31
#2014-08-13|1086.07
#2014-08-14|1098.87
#2014-08-15|1099.97
#2014-08-18|1108.90
#2014-08-19|1116.38
#2014-08-20|1116.34
#2014-08-21|1116.70
#2014-08-22|1118.08
#2014-08-25|1126.54
#2014-08-26|1132.40
#2014-08-27|1132.67
#2014-08-28|1130.49
#2014-08-29|1135.69
#2014-09-01| .
#2014-09-02|1135.42
#2014-09-03|1138.93
#2014-09-04|1131.93
#2014-09-05|1137.35
#2014-09-08|1139.62
#2014-09-09|1135.76
#2014-09-10|1144.75
#2014-09-11|1142.22
#2014-09-12|1133.48
#2014-09-15|1128.76
#2014-09-16|1144.03
#2014-09-17|1145.52
#2014-09-18|1154.82
#2014-09-19|1155.62
#2014-09-22|1148.44
#2014-09-23|1141.86
#2014-09-24|1161.04
#2014-09-25|1142.26
#2014-09-26|1145.61
#2014-09-29|1143.77
#2014-09-30|1136.19
#2014-10-01|1123.57
#2014-10-02|1120.92
#2014-10-03|1142.22
#2014-10-06|1137.62
#2014-10-07|1119.61
#2014-10-08|1147.17
#2014-10-09|1123.67
#2014-10-10|1114.36
#2014-10-13|1088.26
#2014-10-14|1080.03
#2014-10-15|1074.01
#2014-10-16|1071.82
#2014-10-17|1089.50
#2014-10-20|1102.14
#2014-10-21|1131.73
#2014-10-22|1126.24
#2014-10-23|1146.31
#2014-10-24|1162.63
#2014-10-27|1163.94
#2014-10-28|1172.89
#2014-10-29|1172.59
#2014-10-30|1193.20
#2014-10-31|1199.24
#2014-11-03|1199.96
#2014-11-04|1199.86
#2014-11-05|1196.64
#2014-11-06|1204.68
#2014-11-07|1191.31
#2014-11-10|1203.18
#2014-11-11|1207.43
#2014-11-12|1205.86
#2014-11-13|1204.41
#2014-11-14|1192.70
#2014-11-17|1199.33
#2014-11-18|1218.70
#2014-11-19|1212.82
#2014-11-20|1208.57
#2014-11-21|1213.82
#2014-11-24|1220.16
#2014-11-25|1220.72
#2014-11-26|1229.77
#2014-11-27| .
#2014-11-28|1236.17
#2014-12-01|1232.73
#2014-12-02|1246.32
#2014-12-03|1248.90
#2014-12-04|1247.08
#2014-12-05|1256.44
#2014-12-08|1262.35
#2014-12-09|1258.15
#2014-12-10|1237.62
#2014-12-11|1241.58
#2014-12-12|1221.97
#2014-12-15|1210.89
#2014-12-16|1196.21
#2014-12-17|1219.88
#2014-12-18|1253.56
#2014-12-19|1259.48
#2014-12-22|1244.74
#2014-12-23|1215.85
#2014-12-24|1224.52
#2014-12-25| .
#2014-12-26|1234.85
#2014-12-29|1238.06
#2014-12-30|1232.50
#2014-12-31|1220.88
#2015-01-01| .
#2015-01-02|1225.95
#2015-01-05|1218.85
#2015-01-06|1215.13
#2015-01-07|1243.25
#2015-01-08|1264.19
#2015-01-09|1254.22
#2015-01-12|1254.05
#2015-01-13|1249.99
#2015-01-14|1249.10
#2015-01-15|1235.26
#2015-01-16|1258.81
#2015-01-19| .
#2015-01-20|1259.55
#2015-01-21|1259.93
#2015-01-22|1275.03
#2015-01-23|1269.64
#2015-01-26|1276.97
#2015-01-27|1267.96
#2015-01-28|1248.37
#2015-01-29|1260.18
#2015-01-30|1241.51
#2015-02-02|1247.93
#2015-02-03|1254.61
#2015-02-04|1238.63
#2015-02-05|1259.46
#2015-02-06|1247.51
#2015-02-09|1233.87
#2015-02-10|1253.38
#2015-02-11|1255.21
#2015-02-12|1259.57
#2015-02-13|1266.22
#2015-02-16| .
#2015-02-17|1274.06
#2015-02-18|1276.59
#2015-02-19|1278.20
#2015-02-20|1292.06
#2015-02-23|1296.43
#2015-02-24|1294.68
#2015-02-25|1296.71
#2015-02-26|1300.41
#2015-02-27|1294.26
#2015-03-02|1305.16
#2015-03-03|1294.52
#2015-03-04|1300.04
#2015-03-05|1307.25
#2015-03-06|1283.46
#2015-03-09|1289.75
#2015-03-10|1276.30
#2015-03-11|1276.12
#2015-03-12|1292.21
#2015-03-13|1290.46
#2015-03-16|1319.07
#2015-03-17|1315.64
#2015-03-18|1332.05
#2015-03-19|1341.17
#2015-03-20|1349.75
#2015-03-23|1344.76
#2015-03-24|1333.40
#2015-03-25|1306.54
#2015-03-26|1302.96
#2015-03-27|1314.90
#2015-03-30|1328.30
#2015-03-31|1308.97
#2015-04-01|1292.83
#2015-04-02|1295.50
#2015-04-03| .
#2015-04-06|1297.10
#2015-04-07|1300.50
#2015-04-08|1312.98
#2015-04-09|1322.93
#2015-04-10|1334.27
#2015-04-13|1327.96
#2015-04-14|1328.87
#2015-04-15|1332.90
#2015-04-16|1332.92
#2015-04-17|1321.27
#2015-04-20|1329.10
#2015-04-21|1338.96
#2015-04-22|1339.71
#2015-04-23|1345.95
#2015-04-24|1341.34
#2015-04-27|1315.08
#2015-04-28|1318.20
#2015-04-29|1307.96
#2015-04-30|1287.33
#2015-05-01|1305.63
#2015-05-04|1313.60
#2015-05-05|1296.92
#2015-05-06|1293.98
#2015-05-07|1300.96
#2015-05-08|1322.72
#2015-05-11|1322.70
#2015-05-12|1316.81
#2015-05-13|1315.77
#2015-05-14|1333.67
#2015-05-15|1337.02
#2015-05-18|1345.61
#2015-05-19|1351.78
#2015-05-20|1355.00
#2015-05-21|1355.10
#2015-05-22|1351.76
#2015-05-25| .
#2015-05-26|1339.17
#2015-05-27|1354.72
#2015-05-28|1355.77
#2015-05-29|1353.31
#2015-06-01|1357.22
#2015-06-02|1349.34
#2015-06-03|1350.77
#2015-06-04|1340.78
#2015-06-05|1341.48
#2015-06-08|1335.27
#2015-06-09|1335.12
#2015-06-10|1350.56
#2015-06-11|1358.87
#2015-06-12|1343.56
#2015-06-15|1344.08
#2015-06-16|1351.12
#2015-06-17|1352.73
#2015-06-18|1374.37
#2015-06-19|1373.38
#2015-06-22|1384.18
#2015-06-23|1386.29
#2015-06-24|1372.10
#2015-06-25|1379.91
#2015-06-26|1377.61
#2015-06-29|1345.57
#2015-06-30|1353.19
#2015-07-01|1363.87
#2015-07-02|1359.66
#2015-07-03| .
#2015-07-06|1358.51
#2015-07-07|1363.69
#2015-07-08|1340.54
#2015-07-09|1347.75
#2015-07-10|1365.79
#2015-07-13|1377.69
#2015-07-14|1392.59
#2015-07-15|1393.21
#2015-07-16|1400.90
#2015-07-17|1399.35
#2015-07-20|1402.58
#2015-07-21|1396.41
#2015-07-22|1397.59
#2015-07-23|1395.08
#2015-07-24|1360.31
#2015-07-27|1357.53
#2015-07-28|1382.36
#2015-07-29|1384.21
#2015-07-30|1383.62
#2015-07-31|1391.78
#2015-08-03|1391.17
#2015-08-04|1390.23
#2015-08-05|1401.44
#2015-08-06|1370.46
#2015-08-07|1366.80
#2015-08-10|1378.11
#2015-08-11|1367.34
#2015-08-12|1368.46
#2015-08-13|1365.63
#2015-08-14|1368.40
#2015-08-17|1384.37
#2015-08-18|1381.69
#2015-08-19|1374.75
#2015-08-20|1341.55
#2015-08-21|1300.86
#2015-08-24|1247.02
#2015-08-25|1231.99
#2015-08-26|1284.02
#2015-08-27|1310.02
#2015-08-28|1305.71
#2015-08-31|1280.46
#2015-09-01|1245.97
#2015-09-02|1272.43
#2015-09-03|1263.60
#2015-09-04|1248.10
#2015-09-07| .
#2015-09-08|1284.60
#2015-09-09|1264.00
#2015-09-10|1276.01
#2015-09-11|1285.85
#2015-09-14|1281.89
#2015-09-15|1298.66
#2015-09-16|1301.90
#2015-09-17|1314.25
#2015-09-18|1295.09
#2015-09-21|1273.37
#2015-09-22|1263.89
#2015-09-23|1261.89
#2015-09-24|1247.25
#2015-09-25|1210.78
#2015-09-28|1160.97
#2015-09-29|1169.30
#2015-09-30|1198.11
#2015-10-01|1207.72
#2015-10-02|1234.75
#2015-10-05|1236.64
#2015-10-06|1205.00
#2015-10-07|1222.97
#2015-10-08|1226.05
#2015-10-09|1232.16
#2015-10-12|1234.18
#2015-10-13|1216.58
#2015-10-14|1214.74
#2015-10-15|1245.17
#2015-10-16|1255.93
#2015-10-19|1259.20
#2015-10-20|1238.64
#2015-10-21|1229.23
#2015-10-22|1221.67
#2015-10-23|1248.03
#2015-10-26|1253.59
#2015-10-27|1276.06
#2015-10-28|1289.67
#2015-10-29|1291.90
#2015-10-30|1286.35
#2015-11-02|1314.95
#2015-11-03|1311.57
#2015-11-04|1308.06
#2015-11-05|1301.84
#2015-11-06|1297.76
#2015-11-09|1288.57
#2015-11-10|1296.25
#2015-11-11|1283.11
#2015-11-12|1260.21
#2015-11-13|1259.70
#2015-11-16|1273.33
#2015-11-17|1278.99
#2015-11-18|1304.60
#2015-11-19|1283.28
#2015-11-20|1291.82
#2015-11-23|1290.91
#2015-11-24|1293.78
#2015-11-25|1301.45
#2015-11-26| .
#2015-11-27|1304.39
#2015-11-30|1285.52
#2015-12-01|1306.65
#2015-12-02|1295.02
#2015-12-03|1264.51
#2015-12-04|1295.22
#2015-12-07|1285.32
#2015-12-08|1289.26
#2015-12-09|1275.23
#2015-12-10|1285.25
#2015-12-11|1263.56
#2015-12-14|1269.73
#2015-12-15|1289.34
#2015-12-16|1307.56
#2015-12-17|1292.13
#2015-12-18|1274.21
#2015-12-21|1285.11
#2015-12-22|1293.46
#2015-12-23|1307.61
#2015-12-24|1309.28
#2015-12-25| .
#2015-12-28|1303.25
#2015-12-29|1319.67
#2015-12-30|1313.98
#2015-12-31|1302.16
#2016-01-01| .
#2016-01-04|1276.47
#2016-01-05|1283.46
#2016-01-06|1271.31
#2016-01-07|1244.03
#2016-01-08|1226.48
#2016-01-11|1212.43
#2016-01-12|1226.55
#2016-01-13|1187.82
#2016-01-14|1219.31
#2016-01-15|1201.99
#2016-01-18| .
#2016-01-19|1197.60
#2016-01-20|1202.63
#2016-01-21|1196.32
#2016-01-22|1217.57
#2016-01-25|1205.70
#2016-01-26|1214.82
#2016-01-27|1200.24
#2016-01-28|1170.85
#2016-01-29|1191.81
#2016-02-01|1194.36
#2016-02-02|1175.59
#2016-02-03|1181.98
#2016-02-04|1176.91
#2016-02-05|1152.14
#2016-02-08|1134.81
#2016-02-09|1142.62
#2016-02-10|1153.19
#2016-02-11|1133.74
#2016-02-12|1150.13
#2016-02-15| .
#2016-02-16|1172.18
#2016-02-17|1189.84
#2016-02-18|1180.76
#2016-02-19|1181.99
#2016-02-22|1198.11
#2016-02-23|1187.80
#2016-02-24|1192.19
#2016-02-25|1207.05
#2016-02-26|1205.46
#2016-02-29|1186.14
#2016-03-01|1213.79
#2016-03-02|1215.95
#2016-03-03|1211.62
#2016-03-04|1209.87
#2016-03-07|1220.24
#2016-03-08|1202.71
#2016-03-09|1203.70
#2016-03-10|1203.25
#2016-03-11|1228.28
#2016-03-14|1223.09
#2016-03-15|1201.89
#2016-03-16|1198.03
#2016-03-17|1185.78
#2016-03-18|1202.08
#2016-03-21|1205.97
#2016-03-22|1218.74
#2016-03-23|1208.51
#2016-03-24|1208.46
#2016-03-25| .
#2016-03-28|1205.61
#2016-03-29|1221.96
#2016-03-30|1220.71
#2016-03-31|1223.35
#2016-04-01|1240.62
#2016-04-04|1249.81
#2016-04-05|1241.70
#2016-04-06|1273.87
#2016-04-07|1260.02
#2016-04-08|1255.86
#2016-04-11|1248.94
#2016-04-12|1261.22
#2016-04-13|1274.00
#2016-04-14|1276.63
#2016-04-15|1275.47
#2016-04-18|1287.12
#2016-04-19|1287.05
#2016-04-20|1294.82
#2016-04-21|1304.02
#2016-04-22|1307.27
#2016-04-25|1302.49
#2016-04-26|1297.28
#2016-04-27|1295.30
#2016-04-28|1288.89
#2016-04-29|1268.05
#2016-05-02|1276.22
#2016-05-03|1268.05
#2016-05-04|1254.95
#2016-05-05|1261.37
#2016-05-06|1256.27
#2016-05-09|1269.33
#2016-05-10|1279.36
#2016-05-11|1263.40
#2016-05-12|1255.84
#2016-05-13|1252.90
#2016-05-16|1272.04
#2016-05-17|1256.46
#2016-05-18|1260.44
#2016-05-19|1248.04
#2016-05-20|1259.52
#2016-05-23|1255.80
#2016-05-24|1275.34
#2016-05-25|1283.68
#2016-05-26|1281.51
#2016-05-27|1288.23
#2016-05-30| .
#2016-05-31|1290.49
#2016-06-01|1293.93
#2016-06-02|1311.85
#2016-06-03|1306.20
#2016-06-06|1314.23
#2016-06-07|1303.69
#2016-06-08|1309.08
#2016-06-09|1305.45
#2016-06-10|1292.66
#2016-06-13|1283.06
#2016-06-14|1283.96
#2016-06-15|1276.52
#2016-06-16|1281.25
#2016-06-17|1266.86
#2016-06-20|1275.99
#2016-06-21|1271.34
#2016-06-22|1278.45
#2016-06-23|1295.52
#2016-06-24|1257.18
#2016-06-27|1238.59
#2016-06-28|1262.96
#2016-06-29|1286.52
#2016-06-30|1299.49
#2016-07-01|1307.79
#2016-07-04| .
#2016-07-05|1304.91
#2016-07-06|1321.61
#2016-07-07|1321.64
#2016-07-08|1336.89
#2016-07-11|1335.55
#2016-07-12|1341.22
#2016-07-13|1338.98
#2016-07-14|1341.75
#2016-07-15|1342.45
#2016-07-18|1342.34
#2016-07-19|1340.28
#2016-07-20|1352.67
#2016-07-21|1355.83
#2016-07-22|1357.80
#2016-07-25|1356.49
#2016-07-26|1353.38
#2016-07-27|1358.17
#2016-07-28|1360.17
#2016-07-29|1366.24
#2016-08-01|1374.84
#2016-08-02|1370.75
#2016-08-03|1369.94
#2016-08-04|1365.88
#2016-08-05|1368.37
#2016-08-08|1357.25
#2016-08-09|1359.79
#2016-08-10|1351.41
#2016-08-11|1360.15
#2016-08-12|1357.55
#2016-08-15|1358.98
#2016-08-16|1345.31
#2016-08-17|1346.59
#2016-08-18|1348.00
#2016-08-19|1347.17
#2016-08-22|1351.94
#2016-08-23|1352.94
#2016-08-24|1330.49
#2016-08-25|1321.37
#2016-08-26|1326.82
#2016-08-29|1330.28
#2016-08-30|1324.68
#2016-08-31|1320.72
#2016-09-01|1317.79
#2016-09-02|1319.58
#2016-09-05| .
#2016-09-06|1325.15
#2016-09-07|1325.28
#2016-09-08|1327.53
#2016-09-09|1300.13
#2016-09-12|1320.90
#2016-09-13|1301.49
#2016-09-14|1302.38
#2016-09-15|1317.60
#2016-09-16|1320.78
#2016-09-19|1315.94
#2016-09-20|1321.40
#2016-09-21|1334.55
#2016-09-22|1344.72
#2016-09-23|1339.62
#2016-09-26|1323.03
#2016-09-27|1333.34
#2016-09-28|1331.46
#2016-09-29|1306.01
#2016-09-30|1319.35
#2016-10-03|1318.04
#2016-10-04|1315.98
#2016-10-05|1321.17
#2016-10-06|1313.87
#2016-10-07|1315.16
#2016-10-10|1321.43
#2016-10-11|1288.19
#2016-10-12|1280.99
#2016-10-13|1282.30
#2016-10-14|1272.48
#2016-10-17|1270.06
#2016-10-18|1283.21
#2016-10-19|1278.14
#2016-10-20|1283.71
#2016-10-21|1273.00
#2016-10-24|1271.04
#2016-10-25|1267.55
#2016-10-26|1257.27
#2016-10-27|1262.42
#2016-10-28|1241.12
#2016-10-31|1234.14
#2016-11-01|1229.34
#2016-11-02|1221.55
#2016-11-03|1208.72
#2016-11-04|1218.43
#2016-11-07|1248.86
#2016-11-08|1252.88
#2016-11-09|1296.03
#2016-11-10|1310.79
#2016-11-11|1291.58
#2016-11-14|1288.43
#2016-11-15|1292.06
#2016-11-16|1284.96
#2016-11-17|1292.45
#2016-11-18|1278.73
#2016-11-21|1283.25
#2016-11-22|1263.50
#2016-11-23|1268.87
#2016-11-24| .
#2016-11-25|1274.70
#2016-11-28|1262.48
#2016-11-29|1271.12
#2016-11-30|1257.86
#2016-12-01|1246.84
#2016-12-02|1251.44
#2016-12-05|1249.86
#2016-12-06|1254.54
#2016-12-07|1243.69
#2016-12-08|1245.35
#2016-12-09|1260.11
#2016-12-12|1268.01
#2016-12-13|1276.56
#2016-12-14|1272.34
#2016-12-15|1280.41
#2016-12-16|1281.64
#2016-12-19|1274.87
#2016-12-20|1274.91
#2016-12-21|1266.98
#2016-12-22|1268.76
#2016-12-23|1279.42
#2016-12-26| .
#2016-12-27|1280.14
#2016-12-28|1270.87
#2016-12-29|1272.41
#2016-12-30|1267.59
#2017-01-02| .
#2017-01-03|1283.94
#2017-01-04|1294.14
#2017-01-05|1299.96
#2017-01-06|1304.33
#2017-01-09|1311.63
#2017-01-10|1316.18
#2017-01-11|1301.32
#2017-01-12|1302.10
#2017-01-13|1304.03
#2017-01-16| .
#2017-01-17|1296.40
#2017-01-18|1295.61
#2017-01-19|1287.30
#2017-01-20|1283.44
#2017-01-23|1276.78
#2017-01-24|1268.79
#2017-01-25|1278.95
#2017-01-26|1271.54
#2017-01-27|1282.56
#2017-01-30|1276.39
#2017-01-31|1294.70
#2017-02-01|1304.88
#2017-02-02|1306.16
#2017-02-03|1314.28
#2017-02-06|1313.72
#2017-02-07|1314.08
#2017-02-08|1312.78
#2017-02-09|1318.65
#2017-02-10|1321.09
#2017-02-13|1330.07
#2017-02-14|1340.43
#2017-02-15|1355.43
#2017-02-16|1353.04
#2017-02-17|1354.69
#2017-02-20| .
#2017-02-21|1360.75
#2017-02-22|1357.98
#2017-02-23|1368.20
#2017-02-24|1375.48
#2017-02-27|1382.08
#2017-02-28|1378.72
#2017-03-01|1393.24
#2017-03-02|1389.82
#2017-03-03|1395.08
#2017-03-06|1388.46
#2017-03-07|1378.55
#2017-03-08|1383.41
#2017-03-09|1391.43
#2017-03-10|1396.55
#2017-03-13|1394.60
#2017-03-14|1389.90
#2017-03-15|1406.94
#2017-03-16|1394.51
#2017-03-17|1387.29
#2017-03-20|1384.70
#2017-03-21|1372.03
#2017-03-22|1373.50
#2017-03-23|1368.21
#2017-03-24|1368.63
#2017-03-27|1373.37
#2017-03-28|1374.16
#2017-03-29|1373.67
#2017-03-30|1373.57
#2017-03-31|1370.24
#2017-04-03|1371.22
#2017-04-04|1370.37
#2017-04-05|1364.95
#2017-04-06|1366.59
#2017-04-07|1369.27
#2017-04-10|1366.85
#2017-04-11|1365.12
#2017-04-12|1366.40
#2017-04-13|1363.23
#2017-04-14| .
#2017-04-17|1367.03
#2017-04-18|1355.38
#2017-04-19|1359.36
#2017-04-20|1368.05
#2017-04-21|1361.62
#2017-04-24|1374.73
#2017-04-25|1381.29
#2017-04-26|1388.77
#2017-04-27|1392.71
#2017-04-28|1395.96
#2017-05-01|1398.59
#2017-05-02|1402.46
#2017-05-03|1396.98
#2017-05-04|1404.35
#2017-05-05|1403.19
#2017-05-08|1394.19
#2017-05-09|1395.45
#2017-05-10|1391.23
#2017-05-11|1391.49
#2017-05-12|1389.46
#2017-05-15|1398.16
#2017-05-16|1393.23
#2017-05-17|1375.60
#2017-05-18|1381.95
#2017-05-19|1384.30
#2017-05-22|1387.81
#2017-05-23|1391.84
#2017-05-24|1394.84
#2017-05-25|1401.39
#2017-05-26|1398.31
#2017-05-29| .
#2017-05-30|1395.05
#2017-05-31|1401.03
#2017-06-01|1417.99
#2017-06-02|1426.41
#2017-06-05|1421.70
#2017-06-06|1418.46
#2017-06-07|1422.88
#2017-06-08|1420.65
#2017-06-09|1429.68
#2017-06-12|1427.60
#2017-06-13|1430.30
#2017-06-14|1437.20
#2017-06-15|1435.51
#2017-06-16|1438.67
#2017-06-19|1454.01
#2017-06-20|1459.33
#2017-06-21|1477.70
#2017-06-22|1493.08
#2017-06-23|1491.53
#2017-06-26|1488.93
#2017-06-27|1473.98
#2017-06-28|1482.36
#2017-06-29|1469.58
#2017-06-30|1467.53
#2017-07-03|1470.32
#2017-07-04| .
#2017-07-05|1478.99
#2017-07-06|1459.74
#2017-07-07|1468.33
#2017-07-10|1463.43
#2017-07-11|1461.94
#2017-07-12|1472.02
#2017-07-13|1473.04
#2017-07-14|1482.05
#2017-07-17|1476.69
#2017-07-18|1478.02
#2017-07-19|1489.58
#2017-07-20|1500.22
#2017-07-21|1499.27
#2017-07-24|1498.03
#2017-07-25|1487.75
#2017-07-26|1483.02
#2017-07-27|1472.93
#2017-07-28|1479.96
#2017-07-31|1477.92
#2017-08-01|1474.16
#2017-08-02|1471.89
#2017-08-03|1476.33
#2017-08-04|1473.95
#2017-08-07|1475.56
#2017-08-08|1468.14
#2017-08-09|1470.65
#2017-08-10|1451.44
#2017-08-11|1455.99
#2017-08-14|1465.87
#2017-08-15|1466.23
#2017-08-16|1469.76
#2017-08-17|1451.01
#2017-08-18|1444.77
#2017-08-21|1451.48
#2017-08-22|1468.02
#2017-08-23|1457.46
#2017-08-24|1461.81
#2017-08-25|1460.56
#2017-08-28|1469.18
#2017-08-29|1472.03
#2017-08-30|1480.97
#2017-08-31|1506.53
#2017-09-01|1505.14
#2017-09-04| .
#2017-09-05|1498.47
#2017-09-06|1504.55
#2017-09-07|1519.28
#2017-09-08|1524.92
#2017-09-11|1537.00
#2017-09-12|1541.02
#2017-09-13|1535.37
#2017-09-14|1537.49
#2017-09-15|1533.47
#2017-09-18|1534.09
#2017-09-19|1521.57
#2017-09-20|1524.75
#2017-09-21|1516.03
#2017-09-22|1517.08
#2017-09-25|1512.54
#2017-09-26|1509.37
#2017-09-27|1508.84
#2017-09-28|1511.66
#2017-09-29|1520.11
#2017-10-02|1534.82
#2017-10-03|1535.12
#2017-10-04|1542.35
#2017-10-05|1543.28
#2017-10-06|1542.90
#2017-10-09|1532.38
#2017-10-10|1535.46
#2017-10-11|1539.32
#2017-10-12|1536.70
#2017-10-13|1532.49
#2017-10-16|1527.60
#2017-10-17|1548.09
#2017-10-18|1549.45
#2017-10-19|1557.20
#2017-10-20|1558.65
#2017-10-23|1554.98
#2017-10-24|1543.65
#2017-10-25|1541.44
#2017-10-26|1526.54
#2017-10-27|1528.11
#2017-10-30|1510.72
#2017-10-31|1508.61
#2017-11-01|1510.89
#2017-11-02|1506.29
#2017-11-03|1519.85
#2017-11-06|1515.09
#2017-11-07|1518.42
#2017-11-08|1521.70
#2017-11-09|1521.04
#2017-11-10|1511.57
#2017-11-13|1512.41
#2017-11-14|1506.21
#2017-11-15|1501.90
#2017-11-16|1517.48
#2017-11-17|1511.94
#2017-11-20|1505.66
#2017-11-21|1518.96
#2017-11-22|1517.41
#2017-11-23| .
#2017-11-24|1520.79
#2017-11-27|1521.25
#2017-11-28|1532.16
#2017-11-29|1540.52
#2017-11-30|1553.18
#2017-12-01|1551.16
#2017-12-04|1529.91
#2017-12-05|1526.69
#2017-12-06|1524.98
#2017-12-07|1526.53
#2017-12-08|1543.26
#2017-12-11|1549.98
#2017-12-12|1555.83
#2017-12-13|1561.03
#2017-12-14|1544.34
#2017-12-15|1561.10
#2017-12-18|1561.00
#2017-12-19|1559.45
#2017-12-20|1554.90
#2017-12-21|1551.88
#2017-12-22|1547.30
#2017-12-25| .
#2017-12-26|1548.51
#2017-12-27|1552.09
#2017-12-28|1554.23
#2017-12-29|1542.80
#2018-01-01| .
#2018-01-02|1561.32
#2018-01-03|1576.54
#2018-01-04|1577.98
#2018-01-05|1591.42
#2018-01-08|1583.40
#2018-01-09|1599.99
#2018-01-10|1597.68
#2018-01-11|1604.58
#2018-01-12|1615.49
#2018-01-15| .
#2018-01-16|1621.02
#2018-01-17|1636.35
#2018-01-18|1637.35
#2018-01-19|1644.17
#2018-01-22|1658.01
#2018-01-23|1650.46
#2018-01-24|1654.09
#2018-01-25|1668.69
#2018-01-26|1703.60
#2018-01-29|1699.76
#2018-01-30|1664.19
#2018-01-31|1640.31
#2018-02-01|1643.83
#2018-02-02|1622.02
#2018-02-05|1548.95
#2018-02-06|1566.01
#2018-02-07|1565.00
#2018-02-08|1508.87
#2018-02-09|1530.33
#2018-02-12|1545.69
#2018-02-13|1546.79
#2018-02-14|1566.16
#2018-02-15|1583.27
#2018-02-16|1594.25
#2018-02-19| .
#2018-02-20|1577.25
#2018-02-21|1569.65
#2018-02-22|1566.69
#2018-02-23|1590.48
#2018-02-26|1609.66
#2018-02-27|1594.34
#2018-02-28|1568.09
#2018-03-01|1543.33
#2018-03-02|1560.94
#2018-03-05|1574.40
#2018-03-06|1573.20
#2018-03-07|1580.72
#2018-03-08|1592.87
#2018-03-09|1615.66
#2018-03-12|1608.95
#2018-03-13|1611.26
#2018-03-14|1602.59
#2018-03-15|1600.65
#2018-03-16|1602.52
#2018-03-19|1575.52
#2018-03-20|1579.12
#2018-03-21|1573.38
#2018-03-22|1528.46
#2018-03-23|1496.58
#2018-03-26|1527.96
#2018-03-27|1509.45
#2018-03-28|1516.77
#2018-03-29|1525.13
#2018-03-30| .
#2018-04-02|1491.12
#2018-04-03|1513.97
#2018-04-04|1535.60
#2018-04-05|1534.07
#2018-04-06|1496.81
#2018-04-09|1512.85
#2018-04-10|1539.07
#2018-04-11|1526.18
#2018-04-12|1537.58
#2018-04-13|1536.64
#2018-04-16|1547.29
#2018-04-17|1559.78
#2018-04-18|1559.31
#2018-04-19|1547.53
#2018-04-20|1539.24
#2018-04-23|1545.36
#2018-04-24|1532.66
#2018-04-25|1538.80
#2018-04-26|1557.18
#2018-04-27|1564.41
#2018-04-30|1539.59
#2018-05-01|1541.47
#2018-05-02|1519.32
#2018-05-03|1513.23
#2018-05-04|1525.37
#2018-05-07|1525.33
#2018-05-08|1513.19
#2018-05-09|1523.54
#2018-05-10|1542.68
#2018-05-11|1565.41
#2018-05-14|1574.48
#2018-05-15|1555.74
#2018-05-16|1564.39
#2018-05-17|1564.44
#2018-05-18|1569.63
#2018-05-21|1570.26
#2018-05-22|1566.57
#2018-05-23|1572.21
#2018-05-24|1567.82
#2018-05-25|1565.73
#2018-05-28| .
#2018-05-29|1550.93
#2018-05-30|1572.52
#2018-05-31|1558.30
#2018-06-01|1576.70
#2018-06-04|1584.15
#2018-06-05|1581.88
#2018-06-06|1599.21
#2018-06-07|1597.86
#2018-06-08|1609.07
#2018-06-11|1609.83
#2018-06-12|1611.31
#2018-06-13|1608.18
#2018-06-14|1615.92
#2018-06-15|1620.39
#2018-06-18|1606.62
#2018-06-19|1610.52
#2018-06-20|1614.85
#2018-06-21|1606.13
#2018-06-22|1611.01
#2018-06-25|1595.53
#2018-06-26|1591.90
#2018-06-27|1575.41
#2018-06-28|1582.90
#2018-06-29|1586.50
#2018-07-02|1591.88
#2018-07-03|1595.98
#2018-07-04| .
#2018-07-05|1613.32
#2018-07-06|1636.92
#2018-07-09|1647.12
#2018-07-10|1654.28
#2018-07-11|1642.40
#2018-07-12|1661.10
#2018-07-13|1663.76
#2018-07-16|1651.82
#2018-07-17|1662.06
#2018-07-18|1663.72
#2018-07-19|1654.46
#2018-07-20|1652.97
#2018-07-23|1656.02
#2018-07-24|1670.53
#2018-07-25|1690.15
#2018-07-26|1688.08
#2018-07-27|1675.12
#2018-07-30|1675.25
#2018-07-31|1694.43
#2018-08-01|1697.65
#2018-08-02|1705.55
#2018-08-03|1713.98
#2018-08-06|1716.16
#2018-08-07|1716.29
#2018-08-08|1717.02
#2018-08-09|1715.85
#2018-08-10|1709.53
#2018-08-13|1709.19
#2018-08-14|1715.63
#2018-08-15|1712.61
#2018-08-16|1728.37
#2018-08-17|1735.05
#2018-08-20|1740.01
#2018-08-21|1741.51
#2018-08-22|1744.95
#2018-08-23|1743.70
#2018-08-24|1750.73
#2018-08-27|1757.99
#2018-08-28|1759.12
#2018-08-29|1771.30
#2018-08-30|1769.43
#2018-08-31|1769.04
#2018-09-03| .
#2018-09-04|1757.61
#2018-09-05|1760.03
#2018-09-06|1758.84
#2018-09-07|1760.23
#2018-09-10|1755.08
#2018-09-11|1755.68
#2018-09-12|1763.89
#2018-09-13|1784.13
#2018-09-14|1779.43
#2018-09-17|1769.06
#2018-09-18|1779.09
#2018-09-19|1775.49
#2018-09-20|1792.34
#2018-09-21|1795.93
#2018-09-24|1801.31
#2018-09-25|1797.55
#2018-09-26|1799.81
#2018-09-27|1808.08
#2018-09-28|1814.60
#2018-10-01|1823.13
#2018-10-02|1820.16
#2018-10-03|1815.78
#2018-10-04|1796.35
#2018-10-05|1794.87
#2018-10-08|1790.07
#2018-10-09|1793.67
#2018-10-10|1748.26
#2018-10-11|1705.19
#2018-10-12|1731.36
#2018-10-15|1718.79
#2018-10-16|1771.11
#2018-10-17|1779.04
#2018-10-18|1758.32
#2018-10-19|1740.10
#2018-10-22|1727.65
#2018-10-23|1718.89
#2018-10-24|1660.05
#2018-10-25|1680.50
#2018-10-26|1662.64
#2018-10-29|1663.03
#2018-10-30|1680.45
#2018-10-31|1683.80
#2018-11-01|1708.31
#2018-11-02|1698.38
#2018-11-05|1711.22
#2018-11-06|1717.05
#2018-11-07|1768.19
#2018-11-08|1767.16
#2018-11-09|1759.61
#2018-11-12|1731.88
#2018-11-13|1718.73
#2018-11-14|1701.96
#2018-11-15|1720.42
#2018-11-16|1738.91
#2018-11-19|1714.02
#2018-11-20|1697.90
#2018-11-21|1689.81
#2018-11-22| .
#2018-11-23|1692.26
#2018-11-26|1708.22
#2018-11-27|1722.33
#2018-11-28|1767.47
#2018-11-29|1773.20
#2018-11-30|1793.68
#2018-12-03|1803.19
#2018-12-04|1758.87
#2018-12-05| .
#2018-12-06|1755.91
#2018-12-07|1711.46
#2018-12-10|1718.55
#2018-12-11|1723.57
#2018-12-12|1738.27
#2018-12-13|1738.34
#2018-12-14|1679.73
#2018-12-17|1643.62
#2018-12-18|1631.01
#2018-12-19|1608.24
#2018-12-20|1588.09
#2018-12-21|1564.86
#2018-12-24|1525.96
#2018-12-25| .
#2018-12-26|1596.27
#2018-12-27|1612.90
#2018-12-28|1614.09
#2018-12-31|1638.02
#2019-01-01| .
#2019-01-02|1615.61
#2019-01-03|1579.59
#2019-01-04|1629.04
#2019-01-07|1638.86
#2019-01-08|1654.96
#2019-01-09|1662.14
#2019-01-10|1666.68
#2019-01-11|1671.68
#2019-01-14|1652.58
#2019-01-15|1684.32
#2019-01-16|1681.68
#2019-01-17|1697.90
#2019-01-18|1716.10
#2019-01-21| .
#2019-01-22|1703.21
#2019-01-23|1703.47
#2019-01-24|1689.76
#2019-01-25|1693.25
#2019-01-28|1672.55
#2019-01-29|1680.36
#2019-01-30|1705.01
#2019-01-31|1725.70
#2019-02-01|1731.33
#2019-02-04|1724.77
#2019-02-05|1723.45
#2019-02-06|1728.79
#2019-02-07|1709.39
#2019-02-08|1711.93
#2019-02-11|1709.52
#2019-02-12|1731.55
#2019-02-13|1736.17
#2019-02-14|1741.27
#2019-02-15|1766.47
#2019-02-18| .
#2019-02-19|1760.38
#2019-02-20|1761.36
#2019-02-21|1746.81
#2019-02-22|1764.55
#2019-02-25|1765.80
#2019-02-26|1760.55
#2019-02-27|1753.92
#2019-02-28|1747.77
#2019-03-01|1774.70
#2019-03-04|1752.42
#2019-03-05|1752.76
#2019-03-06|1725.69
#2019-03-07|1713.05
#2019-03-08|1708.35
#2019-03-11|1729.26
#2019-03-12|1740.32
#2019-03-13|1759.37
#2019-03-14|1755.50
#2019-03-15|1765.18
#2019-03-18|1762.01
#2019-03-19|1775.22
#2019-03-20|1763.48
#2019-03-21|1768.88
#2019-03-22|1735.95
#2019-03-25|1735.63
#2019-03-26|1746.75
#2019-03-27|1732.02
#2019-03-28|1738.97
#2019-03-29|1757.20
#2019-04-01|1759.52
#2019-04-02|1757.97
#2019-04-03|1755.64
#2019-04-04|1750.22
#2019-04-05|1763.27
#2019-04-08|1762.30
#2019-04-09|1753.89
#2019-04-10|1757.63
#2019-04-11|1734.76
#2019-04-12|1716.54
#2019-04-15|1722.11
#2019-04-16|1686.11
#2019-04-17|1634.06
#2019-04-18|1635.34
#2019-04-19| .
#2019-04-22|1637.35
#2019-04-23|1667.16
#2019-04-24|1664.22
#2019-04-25|1682.43
#2019-04-26|1700.38
#2019-04-29|1695.67
#2019-04-30|1703.10
#2019-05-01|1695.19
#2019-05-02|1703.35
#2019-05-03|1716.64
#2019-05-06|1727.97
#2019-05-07|1692.92
#2019-05-08|1693.97
#2019-05-09|1690.89
#2019-05-10|1689.98
#2019-05-13|1660.31
#2019-05-14|1667.67
#2019-05-15|1674.46
#2019-05-16|1688.87
#2019-05-17|1684.73
#2019-05-20|1683.17
#2019-05-21|1698.44
#2019-05-22|1708.62
#2019-05-23|1701.55
#2019-05-24|1705.54
#2019-05-27| .
#2019-05-28|1681.52
#2019-05-29|1664.29
#2019-05-30|1673.03
#2019-05-31|1659.90
#2019-06-03|1663.88
#2019-06-04|1693.81
#2019-06-05|1705.17
#2019-06-06|1709.19
#2019-06-07|1731.17
#2019-06-10|1735.46
#2019-06-11|1731.32
#2019-06-12|1741.40
#2019-06-13|1739.52
#2019-06-14|1734.39
#2019-06-17|1746.12
#2019-06-18|1761.35
#2019-06-19|1778.29
#2019-06-20|1785.50
#2019-06-21|1793.24
#2019-06-24|1785.62
#2019-06-25|1778.14
#2019-06-26|1755.03
#2019-06-27|1766.70
#2019-06-28|1775.07
#2019-07-01|1784.21
#2019-07-02|1791.13
#2019-07-03|1807.11
#2019-07-04| .
#2019-07-05|1794.07
#2019-07-08|1779.72
#2019-07-09|1784.12
#2019-07-10|1790.68
#2019-07-11|1789.26
#2019-07-12|1768.98
#2019-07-15|1774.33
#2019-07-16|1765.35
#2019-07-17|1769.04
#2019-07-18|1778.93
#2019-07-19|1760.28
#2019-07-22|1758.21
#2019-07-23|1767.64
#2019-07-24|1769.58
#2019-07-25|1758.76
#2019-07-26|1768.71
#2019-07-29|1774.65
#2019-07-30|1768.39
#2019-07-31|1751.68
#2019-08-01|1751.56
#2019-08-02|1747.42
#2019-08-05|1705.66
#2019-08-06|1731.11
#2019-08-07|1728.60
#2019-08-08|1751.78
#2019-08-09|1754.54
#2019-08-12|1735.54
#2019-08-13|1758.86
#2019-08-14|1709.54
#2019-08-15|1714.58
#2019-08-16|1735.10
#2019-08-19|1751.35
#2019-08-20|1736.29
#2019-08-21|1749.80
#2019-08-22|1739.28
#2019-08-23|1700.40
#2019-08-26|1717.41
#2019-08-27|1707.91
#2019-08-28|1719.72
#2019-08-29|1732.82
#2019-08-30|1734.97
#2019-09-02| .
#2019-09-03|1723.43
#2019-09-04|1721.92
#2019-09-05|1736.93
#2019-09-06|1741.28
#2019-09-09|1722.17
#2019-09-10|1727.98
#2019-09-11|1744.21
#2019-09-12|1742.48
#2019-09-13|1742.35
#2019-09-16|1739.01
#2019-09-17|1742.58
#2019-09-18|1741.95
#2019-09-19|1749.18
#2019-09-20|1759.98
#2019-09-23|1749.91
#2019-09-24|1732.63
#2019-09-25|1723.20
#2019-09-26|1711.03
#2019-09-27|1702.17
#2019-09-30|1717.28
#2019-10-01|1699.44
#2019-10-02|1675.12
#2019-10-03|1693.67
#2019-10-04|1720.37
#2019-10-07|1713.20
#2019-10-08|1681.77
#2019-10-09|1693.11
#2019-10-10|1700.53
#2019-10-11|1715.42
#2019-10-14|1715.06
#2019-10-15|1746.61
#2019-10-16|1742.95
#2019-10-17|1756.03
#2019-10-18|1747.87
#2019-10-21|1747.62
#2019-10-22|1748.27
#2019-10-23|1759.87
#2019-10-24|1750.36
#2019-10-25|1755.12
#2019-10-28|1774.87
#2019-10-29|1795.77
#2019-10-30|1809.11
#2019-10-31|1806.65
#2019-11-01|1811.92
#2019-11-04|1805.40
#2019-11-05|1789.27
#2019-11-06|1796.77
#2019-11-07|1800.87
#2019-11-08|1816.75
#2019-11-11|1809.75
#2019-11-12|1819.72
#2019-11-13|1820.69
#2019-11-14|1820.46
#2019-11-15|1860.14
#2019-11-18|1853.21
#2019-11-19|1866.07
#2019-11-20|1867.04
#2019-11-21|1870.36
#2019-11-22|1878.15
#2019-11-25|1900.66
#2019-11-26|1900.88
#2019-11-27|1910.95
#2019-11-28|1910.95
#2019-11-29|1904.04
#2019-12-02|1893.82
#2019-12-03|1891.11
#2019-12-04|1908.53
#2019-12-05|1907.03
#2019-12-06|1918.12
#2019-12-09|1902.89
#2019-12-10|1906.34
#2019-12-11|1907.56
#2019-12-12|1922.95
#2019-12-13|1924.83
#2019-12-16|1946.25
#2019-12-17|1946.99
#2019-12-18|1949.77
#2019-12-19|1958.39
#2019-12-20|1972.85
#2019-12-23|1980.11
#2019-12-24|1978.00
#2019-12-25| .
#2019-12-26|1975.13
#2019-12-27|1975.69
#2019-12-30|1962.48
#2019-12-31|1967.89
#2020-01-01| .
#2020-01-02|1971.20
#2020-01-03|1954.76
#2020-01-06|1966.90
#2020-01-07|1961.84
#2020-01-08|1975.40
#2020-01-09|1984.57
#2020-01-10|1986.67
#2020-01-13|1977.26
#2020-01-14|1988.32
#2020-01-15|2004.32
#2020-01-16|2015.46
#2020-01-17|2015.03
#2020-01-20| .
#2020-01-21|2016.41
#2020-01-22|2020.13
#2020-01-23|2009.76
#2020-01-24|1976.67
#2020-01-27|1962.25
#2020-01-28|1971.09
#2020-01-29|1966.97
#2020-01-30|1952.38
#2020-01-31|1916.55
#2020-02-03|1935.84
#2020-02-04|1970.04
#2020-02-05|2006.36
#2020-02-06|2007.60
#2020-02-07|1990.18
#2020-02-10|2000.02
#2020-02-11|2011.81
#2020-02-12|2014.94
#2020-02-13|2007.25
#2020-02-14|2012.23
#2020-02-17| .
#2020-02-18|2005.98
#2020-02-19|2016.30
#2020-02-20|2004.74
#2020-02-21|2003.21
#2020-02-24|1939.70
#2020-02-25|1883.32
#2020-02-26|1881.06
#2020-02-27|1821.32
#2020-02-28|1795.64
#2020-03-02|1879.26
#2020-03-03|1828.55
#2020-03-04|1936.18
#2020-03-05|1892.85
#2020-03-06|1881.40
#2020-03-09|1781.57
#2020-03-10|1845.81
#2020-03-11|1769.68
#2020-03-12|1640.35
#2020-03-13|1752.85
#2020-03-16|1574.39
#2020-03-17|1668.33
#2020-03-18|1610.57
#2020-03-19|1587.11
#2020-03-20|1519.53
#2020-03-23|1445.75
#2020-03-24|1559.26
#2020-03-25|1583.94
#2020-03-26|1693.60
#2020-03-27|1650.90
#2020-03-30|1730.01
#2020-03-31|1722.50
#2020-04-01|1654.73
#2020-04-02|1705.80
#2020-04-03|1688.48
#2020-04-06|1782.27
#2020-04-07|1762.81
#2020-04-08|1838.12
#2020-04-09|1849.89
#2020-04-10|1849.89
#2020-04-13|1832.64
#2020-04-14|1893.32
#2020-04-15|1884.90
#2020-04-16|1929.01
#2020-04-17|1972.64
#2020-04-20|1960.95
#2020-04-21|1898.77
#2020-04-22|1929.36
#2020-04-23|1940.25
#2020-04-24|1969.08
#2020-04-27|1994.16
#2020-04-28|1949.04
#2020-04-29|1965.87
#2020-04-30|1956.63
#2020-05-01|1917.94
#2020-05-04|1922.70
#2020-05-05|1964.56
#2020-05-06|1948.28
#2020-05-07|1948.66
#2020-05-08|1960.57
#2020-05-11|1998.39
#2020-05-12|1967.54
#2020-05-13|1946.36
#2020-05-14|1965.26
#2020-05-15|1982.24
#2020-05-18|2002.64
#2020-05-19|1976.68
#2020-05-20|1980.73
#2020-05-21|1963.70
#2020-05-22|1967.89
#2020-05-25|1967.89
#2020-05-26|1959.30
#2020-05-27|1975.45
#2020-05-28|1999.92
#2020-05-29|2026.25
#2020-06-01|2004.87
#2020-06-02|2015.83
#2020-06-03|2009.18
#2020-06-04|1989.13
#2020-06-05|2019.19
#2020-06-08|2032.79
#2020-06-09|2011.74
#2020-06-10|2012.13
#2020-06-11|1900.49
#2020-06-12|1913.79
#2020-06-15|1918.26
#2020-06-16|1963.15
#2020-06-17|1961.37
#2020-06-18|1956.90
#2020-06-19|1978.84
#2020-06-22|1973.08
#2020-06-23|1980.61
#2020-06-24|1928.23
#2020-06-25|1949.12
#2020-06-26|1924.86
#2020-06-29|1939.06
#2020-06-30|1974.23
#2020-07-01|1989.92
#2020-07-02|2003.61
#2020-07-03| .
#2020-07-06|2024.84
#2020-07-07|2009.57
#2020-07-08|2012.25
#2020-07-09|1997.76
#2020-07-10|1991.64
#2020-07-13|1999.76
#2020-07-14|2039.71
#2020-07-15|2068.98
#2020-07-16|2063.98
#2020-07-17|2094.74
#2020-07-20|2094.90
#2020-07-21|2090.15
#2020-07-22|2108.69
#2020-07-23|2096.22
#2020-07-24|2072.80
#2020-07-27|2087.81
#2020-07-28|2084.73
#2020-07-29|2104.08
#2020-07-30|2093.25
#2020-07-31|2078.85
#2020-08-03|2100.78
#2020-08-04|2090.60
#2020-08-05|2102.50
#2020-08-06|2090.19
#2020-08-07|2096.24
#2020-08-10|2085.61
#2020-08-11|2069.79
#2020-08-12|2105.00
#2020-08-13|2101.98
#2020-08-14|2096.25
#2020-08-17|2112.72
#2020-08-18|2110.62
#2020-08-19|2100.11
#2020-08-20|2096.73
#2020-08-21|2097.84
#2020-08-24|2086.50
#2020-08-25|2101.18
#2020-08-26|2099.13
#2020-08-27|2116.72
#2020-08-28|2120.67
#2020-08-31|2129.37
#2020-09-01|2108.30
#2020-09-02|2150.84
#2020-09-03|2090.88
#2020-09-04|2075.90
#2020-09-07| .
#2020-09-08|2040.62
#2020-09-09|2077.35
#2020-09-10|2043.98
#2020-09-11|2052.19
#2020-09-14|2086.40
#2020-09-15|2091.61
#2020-09-16|2088.12
#2020-09-17|2081.13
#2020-09-18|2080.65
#2020-09-21|2043.68
#2020-09-22|2042.19
#2020-09-23|2020.21
#2020-09-24|2008.86
#2020-09-25|2044.74
#2020-09-28|2061.76
#2020-09-29|2061.99
#2020-09-30|2095.00
#2020-10-01|2087.82
#2020-10-02|2067.80
#2020-10-05|2114.15
#2020-10-06|2088.80
#2020-10-07|2129.48
#2020-10-08|2139.50
#2020-10-09|2159.86
#2020-10-12|2174.29
#2020-10-13|2161.10
#2020-10-14|2146.29
#2020-10-15|2132.06
#2020-10-16|2151.49
#2020-10-19|2116.87
#2020-10-20|2117.95
#2020-10-21|2104.54
#2020-10-22|2136.56
#2020-10-23|2144.27
#2020-10-26|2122.46
#2020-10-27|2112.95
#2020-10-28|2045.73
#2020-10-29|2034.47
#2020-10-30|2026.45
#2020-11-02|2057.46
#2020-11-03|2087.05
#2020-11-04|2180.62
#2020-11-05|2187.07
#2020-11-06|2184.47
#2020-11-09|2191.71
#2020-11-10|2196.04
#2020-11-11|2198.69
#2020-11-12|2190.99
#2020-11-13|2216.91
#2020-11-16|2210.90
#2020-11-17|2200.46
#2020-11-18|2161.71
#2020-11-19|2161.22
#2020-11-20|2160.59
#2020-11-23|2154.98
#2020-11-24|2155.49
#2020-11-25|2149.87
#2020-11-26|2149.87
#2020-11-27|2177.12
#2020-11-30|2188.24
#2020-12-01|2203.63
#2020-12-02|2216.88
#2020-12-03|2215.90
#2020-12-04|2239.10
#2020-12-07|2227.10
#2020-12-08|2244.69
#2020-12-09|2234.31
#2020-12-10|2235.32
#2020-12-11|2228.48
#2020-12-14|2215.32
#2020-12-15|2238.37
#2020-12-16|2229.30
#2020-12-17|2257.51
#2020-12-18|2258.81
#2020-12-21|2239.81
#2020-12-22|2235.74
#2020-12-23|2237.61
#2020-12-24|2240.79
#2020-12-25|2240.79
#2020-12-28|2239.00
#2020-12-29|2246.29
#2020-12-30|2247.43
#2020-12-31|2267.61
#2021-01-01|2267.61
#2021-01-04|2253.74
#2021-01-05|2268.36
#2021-01-06|2298.71
#2021-01-07|2334.67
#2021-01-08|2343.11
#2021-01-11|2356.41
#2021-01-12|2336.11
#2021-01-13|2341.83
#2021-01-14|2337.76
#2021-01-15|2343.93
#2021-01-18|2343.93
#2021-01-19|2364.08
#2021-01-20|2378.63
#2021-01-21|2367.56
#2021-01-22|2364.33
#2021-01-25|2384.73
#2021-01-26|2370.77
#2021-01-27|2296.63
#2021-01-28|2330.81
#2021-01-29|2318.03
#2021-02-01|2324.73
#2021-02-02|2335.41
#2021-02-03|2320.33
#2021-02-04|2331.44
#2021-02-05|2345.63
#2021-02-08|2352.52
#2021-02-09|2353.76
#2021-02-10|2356.11
#2021-02-11|2363.73
#2021-02-12|2381.31
#2021-02-15|2381.31
#2021-02-16|2355.93
#2021-02-17|2360.37
#2021-02-18|2342.45
#2021-02-19|2321.89
#2021-02-22|2305.28
#2021-02-23|2298.66
#2021-02-24|2315.19
#2021-02-25|2286.49
#2021-02-26|2273.00
#2021-03-01|2303.22
#2021-03-02|2292.33
#2021-03-03|2250.06
#2021-03-04|2212.57
#2021-03-05|2256.40
#2021-03-08|2240.98
#2021-03-09|2261.59
#2021-03-10|2263.53
#2021-03-11|2287.76
#2021-03-12|2289.75
#2021-03-15|2306.83
#2021-03-16|2305.61
#2021-03-17|2295.13
#2021-03-18|2283.96
#2021-03-19|2296.25
#2021-03-22|2318.18
#2021-03-23|2288.10
#2021-03-24|2275.08
#2021-03-25|2281.07
#2021-03-26|2321.02
#2021-03-29|2321.35
#2021-03-30|2305.75
#2021-03-31|2320.81
#2021-04-01|2320.01
#2021-04-02|2320.01
#2021-04-05|2332.92
#2021-04-06|2326.56
#2021-04-07|2316.43
#2021-04-08|2323.96
#2021-04-09|2348.29
#2021-04-12|2345.66
#2021-04-13|2365.31
#2021-04-14|2365.77
#2021-04-15|2407.33
#2021-04-16|2424.30
#2021-04-19|2417.26
#2021-04-20|2424.11
#2021-04-21|2457.02
#2021-04-22|2448.39
#2021-04-23|2466.23
#2021-04-26|2466.78
#2021-04-27|2456.09
#2021-04-28|2448.19
#2021-04-29|2434.36
#2021-04-30|2426.26
#2021-05-03|2445.12
#2021-05-04|2432.75
#2021-05-05|2431.75
#2021-05-06|2428.90
#2021-05-07|2445.18
#2021-05-10|2434.82
#2021-05-11|2415.84
#2021-05-12|2389.37
#2021-05-13|2407.58
#2021-05-14|2425.61
#2021-05-17|2419.78
#2021-05-18|2421.15
#2021-05-19|2414.78
#2021-05-20|2446.51
#2021-05-21|2443.25
#2021-05-24|2447.87
#2021-05-25|2443.68
#2021-05-26|2434.47
#2021-05-27|2433.21
#2021-05-28|2443.68
#2021-05-31|2443.68
#2021-06-01|2403.42
#2021-06-02|2399.20
#2021-06-03|2405.18
#2021-06-04|2417.09
#2021-06-07|2432.84
#2021-06-08|2426.74
#2021-06-09|2451.64
#2021-06-10|2493.47
#2021-06-11|2479.10
#2021-06-14|2480.77
#2021-06-15|2473.15
#2021-06-16|2463.26
#2021-06-17|2486.57
#2021-06-18|2459.06
#2021-06-21|2491.21
#2021-06-22|2499.30
#2021-06-23|2488.48
#2021-06-24|2503.74
#2021-06-25|2515.57
#2021-06-28|2521.58
#2021-06-29|2524.60
#2021-06-30|2521.64
#2021-07-01|2545.37
#2021-07-02|2562.95
#2021-07-05|2562.95
#2021-07-06|2560.25
#2021-07-07|2568.40
#2021-07-08|2559.58
#2021-07-09|2569.89
#2021-07-12|2572.34
#2021-07-13|2564.67
#2021-07-14|2555.54
#2021-07-15|2551.75
#2021-07-16|2563.80
#2021-07-19|2544.21
#2021-07-20|2575.41
#2021-07-21|2581.41
#2021-07-22|2596.96
#2021-07-23|2625.43
#2021-07-26|2604.24
#2021-07-27|2612.79
#2021-07-28|2628.65
#2021-07-29|2633.15
#2021-07-30|2635.80
#2021-08-02|2639.11
#2021-08-03|2673.71
#2021-08-04|2669.89
#2021-08-05|2664.25
#2021-08-06|2655.52
#2021-08-09|2665.35
#2021-08-10|2651.92
#2021-08-11|2622.85
#2021-08-12|2643.44
#2021-08-13|2657.06
#2021-08-16|2681.99
#2021-08-17|2711.49
#2021-08-18|2673.27
#2021-08-19|2682.81
#2021-08-20|2699.94
#2021-08-23|2707.12
#2021-08-24|2701.50
#2021-08-25|2696.66
#2021-08-26|2684.77
#2021-08-27|2683.75
#2021-08-30|2700.17
#2021-08-31|2696.85
#2021-09-01|2700.48
#2021-09-02|2728.44
#2021-09-03|2729.42
#2021-09-06|2729.42
#2021-09-07|2714.97
#2021-09-08|2709.89
#2021-09-09|2682.55
#2021-09-10|2659.28
#2021-09-13|2640.08
#2021-09-14|2635.73
#2021-09-15|2652.81
#2021-09-16|2649.23
#2021-09-17|2655.44
#2021-09-20|2626.53
#2021-09-21|2633.85
#2021-09-22|2637.38
#2021-09-23|2658.30
#2021-09-24|2644.34
#2021-09-27|2607.54
#2021-09-28|2558.16
#2021-09-29|2575.12
#2021-09-30|2549.86
#2021-10-01|2551.83
#2021-10-04|2512.37
#2021-10-05|2526.42
#2021-10-06|2522.27
#2021-10-07|2553.85
#2021-10-08|2538.90
#2021-10-11|2518.95
#2021-10-12|2509.51
#2021-10-13|2512.88
#2021-10-14|2549.46
#2021-10-15|2559.11
#2021-10-18|2541.49
#2021-10-19|2576.23
#2021-10-20|2609.42
#2021-10-21|2622.36
#2021-10-22|2629.58
#2021-10-25|2632.13
#2021-10-26|2644.57
#2021-10-27|2620.96
#2021-10-28|2646.45
#2021-10-29|2669.57
#2021-11-01|2670.87
#2021-11-02|2685.75
#2021-11-03|2700.55
#2021-11-04|2683.11
#2021-11-05|2656.72
#2021-11-08|2670.85
#2021-11-09|2658.11
#2021-11-10|2658.30
#2021-11-11|2652.51
#2021-11-12|2663.62
#2021-11-15|2647.20
#2021-11-16|2658.99
#2021-11-17|2661.73
#2021-11-18|2656.64
#2021-11-19|2641.18
#2021-11-22|2625.77
#2021-11-23|2623.48
#2021-11-24|2625.74
#2021-11-25|2625.74
#2021-11-26|2613.33
#2021-11-29|2617.63
#2021-11-30|2571.10
#2021-12-01|2559.99
#2021-12-02|2569.04
#2021-12-03|2566.08
#2021-12-06|2578.24
#2021-12-07|2618.26
#2021-12-08|2639.80
#2021-12-09|2634.25
#2021-12-10|2639.62
#2021-12-13|2665.87
#2021-12-14|2652.89
#2021-12-15|2712.07
#2021-12-16|2720.77
#2021-12-17|2712.82
#2021-12-20|2694.72
#2021-12-21|2710.47
#2021-12-22|2739.92
#2021-12-23|2750.56
#2021-12-24|2750.56
#2021-12-27|2770.88
#2021-12-28|2760.87
#2021-12-29|2775.58
#2021-12-30|2782.86
#2021-12-31|2770.69
#2022-01-03|2746.65
#2022-01-04|2702.66
#2022-01-05|2672.23
#2022-01-06|2642.43
#2022-01-07|2625.46
#2022-01-10|2652.05
#2022-01-11|2672.06
#2022-01-12|2661.15
#2022-01-13|2613.60
#2022-01-14|2608.62
#2022-01-17|2608.62
#2022-01-18|2565.72
#2022-01-19|2554.11
#2022-01-20|2540.64
#2022-01-21|2511.47
#2022-01-24|2505.02
#2022-01-25|2484.88
#2022-01-26|2471.10
#2022-01-27|2468.40
#2022-01-28|2523.69
#2022-01-31|2551.88
#2022-02-01|2561.69
#2022-02-02|2588.28
#2022-02-03|2572.06
#2022-02-04|2564.94
#2022-02-07|2561.84
#2022-02-08|2579.50
#2022-02-09|2610.81
#2022-02-10|2567.97
#2022-02-11|2534.33
#2022-02-14|2506.60
#2022-02-15|2539.13
#2022-02-16|2537.92
#2022-02-17|2492.62
#2022-02-18|2470.72
#2022-02-21|2470.72
#2022-02-22|2463.80
#2022-02-23|2446.60
#2022-02-24|2467.29
#2022-02-25|2540.07
#2022-02-28|2523.25
#2022-03-01|2511.18
#2022-03-02|2548.43
#2022-03-03|2552.53
#2022-03-04|2561.10
#2022-03-07|2516.04
#2022-03-08|2467.29
#2022-03-09|2516.52
#2022-03-10|2513.70
#2022-03-11|2489.52
#2022-03-14|2500.64
#2022-03-15|2547.90
#2022-03-16|2586.59
#2022-03-17|2630.77
#2022-03-18|2652.04
#2022-03-21|2646.62
#2022-03-22|2649.96
#2022-03-23|2601.57
#2022-03-24|2631.51
#2022-03-25|2641.77
#2022-03-28|2662.64
#2022-03-29|2684.78
#2022-03-30|2690.51
#2022-03-31|2660.86
#2022-04-01|2689.31
#2022-04-04|2670.38
#2022-04-05|2672.42
#2022-04-06|2710.56
#2022-04-07|2759.33
#2022-04-08|2770.81
#2022-04-11|2715.27
#2022-04-12|2689.33
#2022-04-13|2704.82
#2022-04-14|2691.96
#2022-04-15|2691.96
#2022-04-18|2657.50
#2022-04-19|2683.55
#2022-04-20|2715.61
#2022-04-21|2682.41
#2022-04-22|2586.46
#2022-04-25|2605.99
#2022-04-26|2551.75
#2022-04-27|2548.54
#2022-04-28|2580.52
#2022-04-29|2519.27
#2022-05-02|2505.37
#2022-05-03|2511.38
#2022-05-04|2563.65
#2022-05-05|2510.47
#2022-05-06|2495.60
#2022-05-09|2424.92
#2022-05-10|2437.79
#2022-05-11|2418.63
#2022-05-12|2445.70
#2022-05-13|2477.36
#2022-05-16|2493.72
#2022-05-17|2531.17
#2022-05-18|2465.99
#2022-05-19|2474.50
#2022-05-20|2504.88
#2022-05-23|2524.70
#2022-05-24|2527.81
#2022-05-25|2528.34
#2022-05-26|2539.97
#2022-05-27|2586.81
#2022-05-30|2586.81
#2022-05-31|2549.34
#2022-06-01|2512.54
#2022-06-02|2537.02
#2022-06-03|2508.71
#2022-06-06|2507.58
#2022-06-07|2543.14
#2022-06-08|2526.21
#2022-06-09|2466.32
#2022-06-10|2422.73
#2022-06-13|2347.48
#2022-06-14|2323.93
#2022-06-15|2349.63
#2022-06-16|2312.82
#2022-06-17|2319.71
#2022-06-20|2319.71
#2022-06-21|2380.12
#2022-06-22|2415.59
#2022-06-23|2473.57
#2022-06-24|2515.36
#2022-06-27|2524.57
#2022-06-28|2479.26
#2022-06-29|2500.09
#2022-06-30|2490.79
#2022-07-01|2523.00
#2022-07-04|2523.00
#2022-07-05|2512.95
#2022-07-06|2527.89
#2022-07-07|2542.60
#2022-07-08|2547.71
#2022-07-11|2538.09
#2022-07-12|2503.71
#2022-07-13|2482.05
#2022-07-14|2473.10
#2022-07-15|2532.80
#2022-07-18|2477.04
#2022-07-19|2522.67
#2022-07-20|2499.33
#2022-07-21|2539.41
#2022-07-22|2526.36
#2022-07-25|2538.90
#2022-07-26|2552.10
#2022-07-27|2570.11
#2022-07-28|2584.92
#2022-07-29|2573.52
#2022-08-01|2553.53
#2022-08-02|2547.65
#2022-08-03|2570.07
#2022-08-04|2557.35
#2022-08-05|2557.13
#2022-08-08|2564.55
#2022-08-09|2551.60
#2022-08-10|2582.60
#2022-08-11|2562.43
#2022-08-12|2595.10
#2022-08-15|2608.05
#2022-08-16|2599.28
#2022-08-17|2581.52
#2022-08-18|2570.20
#2022-08-19|2574.40
#2022-08-22|2539.63
#2022-08-23|2506.36
#2022-08-24|2511.49
#2022-08-25|2539.09
#2022-08-26|2466.46
#2022-08-29|2446.90
#2022-08-30|2430.75
#2022-08-31|2415.69
#2022-09-01|2453.11
#2022-09-02|2416.33
#2022-09-05|2416.33
#2022-09-06|2415.72
#2022-09-07|2458.16
#2022-09-08|2502.47
#2022-09-09|2526.19
#2022-09-12|2541.83
#2022-09-13|2457.07
#2022-09-14|2460.30
#2022-09-15|2473.16
#2022-09-16|2464.69
#2022-09-19|2449.94
#2022-09-20|2421.33
#2022-09-21|2379.04
#2022-09-22|2388.33
#2022-09-23|2375.06
#2022-09-26|2349.69
#2022-09-27|2346.31
#2022-09-28|2399.99
#2022-09-29|2378.58
#2022-09-30|2346.00
#2022-10-03|2394.20
#2022-10-04|2451.01
#2022-10-05|2458.14
#2022-10-06|2428.77
#2022-10-07|2379.89
#2022-10-10|2362.53
#2022-10-11|2375.43
#2022-10-12|2364.15
#2022-10-13|2416.03
#2022-10-14|2394.05
#2022-10-17|2438.09
#2022-10-18|2451.47
#2022-10-19|2413.32
#2022-10-20|2393.32
#2022-10-21|2443.36
#2022-10-24|2486.37
#2022-10-25|2510.96
#2022-10-26|2538.95
#2022-10-27|2522.90
#2022-10-28|2564.83
#2022-10-31|2562.87
#2022-11-01|2564.71
#2022-11-02|2518.84
#2022-11-03|2507.06
#2022-11-04|2519.20
#2022-11-07|2544.36
#2022-11-08|2555.47
#2022-11-09|2528.31
#2022-11-10|2600.42
#2022-11-11|2572.53
#2022-11-14|2571.70
#2022-11-15|2573.43
#2022-11-16|2567.67
#2022-11-17|2565.02
#2022-11-18|2595.23
#2022-11-21|2595.00
#2022-11-22|2616.82
#2022-11-23|2626.74
#2022-11-24|2626.74
#2022-11-25|2642.24
#2022-11-28|2622.13
#2022-11-29|2615.31
#2022-11-30|2685.48
#2022-12-01|2693.08
#2022-12-02|2699.97
#2022-12-05|2670.51
#2022-12-06|2648.56
#2022-12-07|2670.02
#2022-12-08|2695.82
#2022-12-09|2661.36
#2022-12-12|2690.68
#2022-12-13|2702.99
#2022-12-14|2708.06
#2022-12-15|2658.11
#2022-12-16|2622.23
#2022-12-19|2611.10
#2022-12-20|2611.64
#2022-12-21|2647.47
#2022-12-22|2643.43
#2022-12-23|2643.17
#2022-12-26|2643.17
#2022-12-27|2634.58
#2022-12-28|2618.34
#2022-12-29|2648.23
#2022-12-30|2640.45
#2023-01-02|2640.45
#2023-01-03|2630.81
#2023-01-04|2640.90
#2023-01-05|2615.21
#2023-01-06|2637.23
#2023-01-09|2592.99
#2023-01-10|2617.30
#2023-01-11|2633.57
#2023-01-12|2626.23
#2023-01-13|2639.11
#2023-01-16|2639.11
#2023-01-17|2626.60
#2023-01-18|2590.14
#2023-01-19|2595.70
#2023-01-20|2611.18
#2023-01-23|2619.05
#2023-01-24|2602.61
#2023-01-25|2603.27
#2023-01-26|2607.67
#2023-01-27|2590.82
#2023-01-30|2564.72
#2023-01-31|2598.39
#2023-02-01|2614.48
#2023-02-02|2600.78
#2023-02-03|2592.26
#2023-02-06|2574.61
#2023-02-07|2591.61
#2023-02-08|2580.78
#2023-02-09|2557.59
#2023-02-10|2579.49
#2023-02-13|2601.67
#2023-02-14|2587.67
#2023-02-15|2576.81
#2023-02-16|2552.70
#2023-02-17|2575.58
#2023-02-20|2575.58
#2023-02-21|2537.92
#2023-02-22|2531.73
#2023-02-23|2538.51
#2023-02-24|2506.83
#2023-02-27|2501.37
#2023-02-28|2484.22
#2023-03-01|2482.47
#2023-03-02|2498.26
#2023-03-03|2529.05
#2023-03-06|2523.54
#2023-03-07|2485.25
#2023-03-08|2470.62
#2023-03-09|2445.05
#2023-03-10|2424.44
#2023-03-13|2449.82
#2023-03-14|2474.85
#2023-03-15|2470.14
#2023-03-16|2495.64
#2023-03-17|2462.15
#2023-03-20|2493.79
#2023-03-21|2507.89
#2023-03-22|2470.23
#2023-03-23|2467.81
#2023-03-24|2498.38
#2023-03-27|2509.33
#2023-03-28|2494.94
#2023-03-29|2501.56
#2023-03-30|2514.68
#2023-03-31|2544.78
#2023-04-03|2570.21
#2023-04-04|2571.32
#2023-04-05|2613.31
#2023-04-06|2622.07
#2023-04-07|2622.07
#2023-04-10|2621.50
#2023-04-11|2630.52
#2023-04-12|2631.09
#2023-04-13|2664.37
#2023-04-14|2643.73
#2023-04-17|2643.09
#2023-04-18|2625.55
#2023-04-19|2635.11
#2023-04-20|2624.17
#2023-04-21|2644.05
#2023-04-24|2656.93
#2023-04-25|2628.02
#2023-04-26|2591.08
#2023-04-27|2602.49
#2023-04-28|2624.51
#2023-05-01|2640.93
#2023-05-02|2625.92
#2023-05-03|2627.11
#2023-05-04|2607.49
#2023-05-05|2631.67
#2023-05-08|2626.53
#2023-05-09|2607.81
#2023-05-10|2615.84
#2023-05-11|2607.75
#2023-05-12|2602.76
#2023-05-15|2600.77
#2023-05-16|2576.92
#2023-05-17|2578.93
#2023-05-18|2573.30
#2023-05-19|2585.58
#2023-05-22|2588.81
#2023-05-23|2558.63
#2023-05-24|2541.34
#2023-05-25|2515.31
#2023-05-26|2512.16
#2023-05-29|2512.16
#2023-05-30|2495.95
#2023-05-31|2515.56
#2023-06-01|2535.59
#2023-06-02|2569.41
#2023-06-05|2578.15
#2023-06-06|2557.98
#2023-06-07|2546.75
#2023-06-08|2562.31
#2023-06-09|2565.83
#2023-06-12|2578.04
#2023-06-13|2592.53
#2023-06-14|2568.79
#2023-06-15|2607.06
#2023-06-16|2607.14
#2023-06-19|2607.14
#2023-06-20|2603.18
#2023-06-21|2603.78
#2023-06-22|2620.47
#2023-06-23|2609.72
#2023-06-26|2593.50
#2023-06-27|2589.67
#2023-06-28|2581.86
#2023-06-29|2596.72
#2023-06-30|2624.19
#2023-07-03|2602.23
#2023-07-04|2602.23
#2023-07-05|2600.82
#2023-07-06|2577.70
#2023-07-07|2548.69
#2023-07-10|2570.63
#2023-07-11|2570.51
#2023-07-12|2564.55
#2023-07-13|2565.47
#2023-07-14|2603.63
#2023-07-17|2590.91
#2023-07-18|2607.89
#2023-07-19|2618.98
#2023-07-20|2657.88
#2023-07-21|2685.79
#2023-07-24|2677.94
#2023-07-25|2677.18
#2023-07-26|2677.42
#2023-07-27|2655.80
#2023-07-28|2666.31
#2023-07-31|2645.75
#2023-08-01|2631.34
#2023-08-02|2627.46
#2023-08-03|2613.69
#2023-08-04|2606.65
#2023-08-07|2635.71
#2023-08-08|2656.61
#2023-08-09|2654.38
#2023-08-10|2653.60
#2023-08-11|2668.57
#2023-08-14|2679.19
#2023-08-15|2670.75
#2023-08-16|2650.14
#2023-08-17|2633.77
#2023-08-18|2634.20
#2023-08-21|2637.25
#2023-08-22|2628.68
#2023-08-23|2638.20
#2023-08-24|2616.76
#2023-08-25|2634.62
#2023-08-28|2641.15
#2023-08-29|2664.64
#2023-08-30|2664.94
#2023-08-31|2636.32
#2023-09-01|2644.28
#2023-09-04|2644.28
#2023-09-05|2618.61
#2023-09-06|2603.45
#2023-09-07|2613.86
#2023-09-08|2612.64
#2023-09-11|2629.10
#2023-09-12|2623.50
#2023-09-13|2624.20
#2023-09-14|2629.56
#2023-09-15|2608.56
#2023-09-18|2601.93
#2023-09-19|2603.03
#2023-09-20|2602.49
#2023-09-21|2576.22
#2023-09-22|2572.06
#2023-09-25|2584.04
#2023-09-26|2563.60
#2023-09-27|2552.79
#2023-09-28|2565.23
#2023-09-29|2545.74
#2023-10-02|2541.82
#2023-10-03|2516.82
#2023-10-04|2526.97
#2023-10-05|2539.60
#2023-10-06|2566.75
#2023-10-09|2573.63
#2023-10-10|2587.21
#2023-10-11|2575.07
#2023-10-12|2550.45
#2023-10-13|2565.94
#2023-10-16|2586.40
#2023-10-17|2583.82
#2023-10-18|2559.18
#2023-10-19|2533.72
#2023-10-20|2523.78
#2023-10-23|2506.72
#2023-10-24|2516.12
#2023-10-25|2490.43
#2023-10-26|2466.28
#2023-10-27|2424.23
#2023-10-30|2435.79
#2023-10-31|2449.87
#2023-11-01|2454.82
#2023-11-02|2493.18
#2023-11-03|2506.36
#2023-11-06|2520.11
#2023-11-07|2524.23
#2023-11-08|2520.28
#2023-11-09|2465.97
#2023-11-10|2479.46
#2023-11-13|2495.10
#2023-11-14|2518.16
#2023-11-15|2520.47
#2023-11-16|2529.13
#2023-11-17|2525.23
#2023-11-20|2540.26
#2023-11-21|2554.69
#2023-11-22|2568.60
#2023-11-23|2568.60
#2023-11-24|2581.61
#2023-11-27|2565.12
#2023-11-28|2551.15
#2023-11-29|2553.99
#2023-11-30|2584.73
#2023-12-01|2597.06
#2023-12-04|2603.60
#2023-12-05|2596.54
#2023-12-06|2597.05
#2023-12-07|2594.81
#2023-12-08|2598.52
#2023-12-11|2615.01
#2023-12-12|2629.65
#2023-12-13|2678.41
#2023-12-14|2667.69
#2023-12-15|2644.69
#2023-12-18|2648.08
#2023-12-19|2667.33
#2023-12-20|2624.46
#2023-12-21|2656.75
#2023-12-22|2672.95
#2023-12-25|2672.95
#2023-12-26|2679.37
#2023-12-27|2692.42
#2023-12-28|2698.98
#2023-12-29|2698.15
#2024-01-01|2698.15
#2024-01-02|2742.90
#2024-01-03|2735.97
#2024-01-04|2750.02
#2024-01-05|2748.92
#2024-01-08|2775.53
#2024-01-09|2776.36
#2024-01-10|2787.64
#2024-01-11|2784.32
#2024-01-12|2777.86
#2024-01-15|2777.86
#2024-01-16|2760.99
#2024-01-17|2754.50
#2024-01-18|2756.12
#2024-01-19|2758.96
#2024-01-22|2771.10
#2024-01-23|2769.11
#2024-01-24|2743.77
#2024-01-25|2739.75
#2024-01-26|2756.04
#2024-01-29|2775.90
#2024-01-30|2780.75
#2024-01-31|2774.46
#2024-02-01|2810.42
#2024-02-02|2808.60
#2024-02-05|2817.70
#2024-02-06|2849.26
#2024-02-07|2854.19
#2024-02-08|2852.75
#2024-02-09|2850.90
#2024-02-12|2854.51
#2024-02-13|2827.51
#2024-02-14|2853.84
#2024-02-15|2874.31
#2024-02-16|2883.91
#2024-02-19|2883.91
#2024-02-20|2872.50
#2024-02-21|2878.50
#2024-02-22|2914.72
#2024-02-23|2926.58
#2024-02-26|2912.82
#2024-02-27|2905.87
#2024-02-28|2889.73
#2024-02-29|2868.87
#2024-03-01|2896.88
#2024-03-04|2893.08
#2024-03-05|2869.84
#2024-03-06|2889.95
#2024-03-07|2904.82
#2024-03-08|2897.65
#2024-03-11|2894.99
#2024-03-12|2909.60
#2024-03-13|2899.61
#2024-03-14|2885.99
#2024-03-15|2873.23
#2024-03-18|2873.63
#2024-03-19|2893.70
#2024-03-20|2886.93
#2024-03-21|2890.46
#2024-03-22|2886.31
#2024-03-25|2881.31
#2024-03-26|2892.32
#2024-03-27|2930.74
#2024-03-28|2933.81
#2024-03-29|2933.81
#2024-04-01|2907.53
#2024-04-02|2862.50
#2024-04-03|2859.44
#2024-04-04|2820.58
#2024-04-05|2847.04
#2024-04-08|2837.12
#2024-04-09|2849.98
#2024-04-10|2818.17
#2024-04-11|2805.49
#2024-04-12|2763.74
#2024-04-15|2756.06
#2024-04-16|2756.49
#2024-04-17|2751.86
#2024-04-18|2751.42
#2024-04-19|2758.13
#2024-04-22|2769.62
#2024-04-23|2807.06
#2024-04-24|2799.93
#2024-04-25|2780.49
#2024-04-26|2780.26
#2024-04-29|2790.36
#2024-04-30|2787.45
#2024-05-01|2805.03
#2024-05-02|2802.91
#2024-05-03|2809.11
#2024-05-06|2822.23
#2024-05-07|2844.23
#2024-05-08|2833.05
#2024-05-09|2855.02
#2024-05-10|2857.51
#2024-05-13|2854.49
#2024-05-14|2867.61
#2024-05-15|2910.80
#2024-05-16|2906.15
#2024-05-17|2909.39
#2024-05-20|2903.32
#2024-05-21|2909.85
#2024-05-22|2916.08
#2024-05-23|2884.40
#2024-05-24|2874.69
#2024-05-27|2874.69
#2024-05-28|2841.08
#2024-05-29|2817.12
#2024-05-30|2819.05
#2024-05-31|2853.74
#2024-06-03|2874.33
#2024-06-04|2883.80
#2024-06-05|2897.22
#2024-06-06|2905.37
#2024-06-07|2907.70
#2024-06-10|2918.49
#2024-06-11|2908.33
#2024-06-12|2904.04
#2024-06-13|2900.83
#2024-06-14|2897.59
#2024-06-17|2891.52
#2024-06-18|2894.07
#2024-06-19|2894.07
#2024-06-20|2904.60
#2024-06-21|2916.22
#2024-06-24|2934.82
#2024-06-25|2928.14
#2024-06-26|2918.10
#2024-06-27|2916.36
#2024-06-28|2913.81
#2024-07-01|2897.92
#2024-07-02|2886.73
#2024-07-03|2866.58
#2024-07-04|2866.58
#2024-07-05|2888.54
#2024-07-08|2885.56
#2024-07-09|2898.10
#2024-07-10|2927.42
#2024-07-11|2950.27
#2024-07-12|2967.77
#2024-07-15|2956.54
#2024-07-16|2999.36
#2024-07-17|3009.42
#2024-07-18|2938.26
#2024-07-19|2954.14
#2024-07-22|2972.80
#2024-07-23|2972.83
#2024-07-24|2995.96
#2024-07-25|2978.45
#2024-07-26|2995.42
#2024-07-29|2996.99
#2024-07-30|2997.82
#2024-07-31|2986.48
#2024-08-01|3019.07
#2024-08-02|3011.05
#2024-08-05|2930.91
#2024-08-06|2946.13
#2024-08-07|2916.06
#2024-08-08|2990.11
#2024-08-09|3004.64
#2024-08-12|2993.80
#2024-08-13|3031.10
#2024-08-14|3043.98
#2024-08-15|3063.43
#2024-08-16|3063.87
#2024-08-19|3085.16
#2024-08-20|3096.89
#2024-08-21|3104.90
#2024-08-22|3102.49
#2024-08-23|3119.75
#2024-08-26|3116.06
#2024-08-27|3122.29
#2024-08-28|3123.23
#2024-08-29|3132.34
#2024-08-30|3153.21
#2024-09-02|3153.21
#2024-09-03|3144.43
#2024-09-04|3139.33
#2024-09-05|3101.93
#2024-09-06|3088.57
#2024-09-09|3112.94
#2024-09-10|3126.62
#2024-09-11|3120.88
#2024-09-12|3128.93
#2024-09-13|3134.74
#2024-09-16|3153.51
#2024-09-17|3122.25
#2024-09-18|3117.66
#2024-09-19|3130.44
#2024-09-20|3119.76
#2024-09-23|3110.77
#2024-09-24|3104.94
#2024-09-25|3074.89
#2024-09-26|3084.43
#2024-09-27|3080.65
#2024-09-30|3098.64
#2024-10-01|3082.68
#2024-10-02|3078.06
#2024-10-03|3049.19
#2024-10-04|3052.88
#2024-10-07|3036.10
#2024-10-08|3051.65
#2024-10-09|3082.17
#2024-10-10|3071.51
#2024-10-11|3097.06
#2024-10-14|3112.22
#2024-10-15|3075.78
#2024-10-16|3087.01
#2024-10-17|3070.06
#2024-10-18|3088.31
#2024-10-21|3052.14
#2024-10-22|3047.74
#2024-10-23|3033.12
#2024-10-24|3011.15
#2024-10-25|2993.20
#2024-10-28|2997.97
#2024-10-29|2993.24
#2024-10-30|2987.06
#2024-10-31|2962.00
#2024-11-01|2977.86
#2024-11-04|2958.78
#2024-11-05|2981.47
#2024-11-06|2979.62
#2024-11-07|2998.54
#2024-11-08|3025.03
#2024-11-11|3008.60
#2024-11-12|2967.43
#2024-11-13|2958.31
#2024-11-14|2910.25
#2024-11-15|2850.73
#2024-11-18|2846.77
#2024-11-19|2837.26
#2024-11-20|2871.78
#2024-11-21|2895.29
#2024-11-22|2898.35
#2024-11-25|2925.10
#2024-11-26|2941.23
#2024-11-27|2954.55
#2024-11-28|2954.55
#2024-11-29|2961.90
#2024-12-02|2957.56
#2024-12-03|2950.83
#2024-12-04|2953.49
#2024-12-05|2918.89
#2024-12-06|2907.22
#2024-12-09|2914.00
#2024-12-10|2901.29
#2024-12-11|2866.23
#2024-12-12|2841.91
#2024-12-13|2842.30
#2024-12-16|2811.73
#2024-12-17|2812.27
#2024-12-18|2767.53
#2024-12-19|2748.57
#2024-12-20|2782.56
#2024-12-23|2811.94
#2024-12-24|2822.37
#2024-12-25|2822.37
#2024-12-26|2826.49
#2024-12-27|2811.82
#2024-12-30|2777.79
#2024-12-31|2783.44
#2025-01-01|2783.44
#2025-01-02|2785.67
#2025-01-03|2812.31
#2025-01-06|2811.78
#2025-01-07|2828.04
#2025-01-08|2843.73
#2025-01-09|2843.73
#2025-01-10|2827.15
#2025-01-13|2862.03
#2025-01-14|2829.95
#2025-01-15|2841.11
#2025-01-16|2851.75
#2025-01-17|2830.80
#2025-01-20|2830.80
#2025-01-21|2881.84
#2025-01-22|2875.86
#2025-01-23|2912.77
#2025-01-24|2917.85
#2025-01-27|2978.64
#2025-01-28|2959.52
#2025-01-29|2941.13
#2025-01-30|2976.32
#2025-01-31|2965.43
#2025-02-03|2975.84
#2025-02-04|2967.69
#2025-02-05|2999.56
#2025-02-06|2972.61
#2025-02-07|2953.33
#2025-02-10|2949.86
#2025-02-11|2940.90
#2025-02-12|2934.56
#2025-02-13|2943.75
#2025-02-14|2912.73
#2025-02-17|2912.73
#2025-02-18|2904.97
#2025-02-19|2941.10
#2025-02-20|2956.76
#2025-02-21|2941.32
#2025-02-24|2962.31
#2025-02-25|2984.13
#2025-02-26|2964.73
#2025-02-27|2950.41
#2025-02-28|2985.32
#2025-03-03|2991.09
#2025-03-04|2964.32
#2025-03-05|2995.68
#2025-03-06|2986.66
#2025-03-07|2986.62
#2025-03-10|2948.68
#2025-03-11|2917.04
#2025-03-12|2889.94
#2025-03-13|2872.80
#2025-03-14|2897.25
#2025-03-17|2932.40
#2025-03-18|2931.42
#2025-03-19|2934.03
#2025-03-20|2935.73
#2025-03-21|2930.62
#2025-03-24|2956.45
#2025-03-25|2917.96
#2025-03-26|2901.77
#2025-03-27|2906.05
#2025-03-28|2896.16
#2025-03-31|2917.83
#2025-04-01|2864.55
#2025-04-02|2884.56
#2025-04-03|2854.42
#2025-04-04|2697.40
#2025-04-07|2682.89
#2025-04-08|2648.61
#2025-04-09|2771.00
#2025-04-10|2688.11
#2025-04-11|2729.29
#2025-04-14|2763.51
#2025-04-15|2745.93
#2025-04-16|2717.53
#2025-04-17|2700.98
#2025-04-18|2700.98
#2025-04-21|2643.67
#2025-04-22|2692.58
#2025-04-23|2710.17
#2025-04-24|2747.05
#2025-04-25|2759.85
#2025-04-28|2770.02
#2025-04-29|2785.80
#2025-04-30|2809.15
#2025-05-01|2727.97
#2025-05-02|2770.69
#2025-05-05|2762.38
#2025-05-06|2684.18
#2025-05-07|2705.28
#2025-05-08|2683.63
#2025-05-09|2651.42
#2025-05-12|2722.35
#2025-05-13|2643.28
#2025-05-14|2583.11
#2025-05-15|2613.50
#2025-05-16|2665.08
#2025-05-19|2689.66
#2025-05-20|2697.33
#2025-05-21|2630.81
#2025-05-22|2612.19
#2025-05-23|2605.98
#2025-05-26|2605.98
#2025-05-27|2643.38
#2025-05-28|2627.21
#2025-05-29|2650.74
#2025-05-30|2657.38
#2025-06-02|2660.03
#2025-06-03|2666.46
#2025-06-04|2673.85
#2025-06-05|2671.58
#2025-06-06|2696.48
#2025-06-09|2693.51
#2025-06-10|2724.08
#2025-06-11|2723.70
#2025-06-12|2743.41
#2025-06-13|2728.03
#2025-06-16|2719.64
#2025-06-17|2674.84
#2025-06-18|2670.41
#2025-06-19|2670.41
#2025-06-20|2659.44
#2025-06-23|2660.07
#2025-06-24|2692.96
#2025-06-25|2694.91
#2025-06-26|2700.65
#2025-06-27|2695.83
#2025-06-30|2712.08
#2025-07-01|2747.91
#2025-07-02|2727.39
#2025-07-03|2729.81
#2025-07-04|2729.81
#2025-07-07|2702.01
#2025-07-08|2714.93
#2025-07-09|2728.36
#2025-07-10|2747.70
#2025-07-11|2723.14
#2025-07-14|2722.59
#2025-07-15|2670.31
#2025-07-16|2705.00
#2025-07-17|2673.68
#2025-07-18|2657.03
#2025-07-21|2639.50
#2025-07-22|2692.40
#2025-07-23|2747.49
#2025-07-24|2739.72
#2025-07-25|2753.94
#2025-07-28|2732.39
#2025-07-29|2710.47
#2025-07-30|2705.06
#2025-07-31|2632.98
#2025-08-01|2646.79
#2025-08-04|2685.02
#2025-08-05|2676.66
#2025-08-06|2635.71
#2025-08-07|2606.11
#2025-08-08|2628.44
#2025-08-11|2629.78
#2025-08-12|2651.80
#2025-08-13|2695.67
#2025-08-14|2707.98
#2025-08-15|2753.45
#2025-08-18|2747.28
#2025-08-19|2762.46
#2025-08-20|2776.55
#2025-08-21|2766.94
#2025-08-22|2794.40
#2025-08-25|2752.76
#2025-08-26|2771.47
#2025-08-27|2770.74
#2025-08-28|2758.12
#2025-08-29|2776.05
#2025-09-01|2776.05
#2025-09-02|2780.09
#2025-09-03|2769.13
#2025-09-04|2780.35
#2025-09-05|2791.44
#2025-09-08|2789.99
#2025-09-09|2806.82
#2025-09-10|2777.38
#2025-09-11|2826.42
#2025-09-12|2793.60
#2025-09-15|2769.62
#2025-09-16|2771.58
#2025-09-17|2777.63
#2025-09-18|2785.84
#2025-09-19|2780.03
#2025-09-22|2779.50
#2025-09-23|2779.15
#2025-09-24|2765.87
#2025-09-25|2721.31
#2025-09-26|2747.43
#2025-09-29|2756.23
#2025-09-30|2824.66
#2025-10-01|2911.70
#2025-10-02|2907.31
#2025-10-03|2943.71
#2025-10-06|2930.49
#2025-10-07|2932.64
#2025-10-08|2937.14
#2025-10-09|2931.78
#2025-10-10|2883.46
#2025-10-13|2881.63
#2025-10-14|2886.75
#2025-10-15|2890.34
#2025-10-16|2887.97
#2025-10-17|2901.98
#2025-10-20|2934.26
#2025-10-21|2938.50
#2025-10-22|2954.92
#2025-10-23|2959.61
#2025-10-24|2957.86
#2025-10-27|2967.65
#2025-10-28|2945.80
#2025-10-29|2918.21
#2025-10-30|2926.27
#2025-10-31|2926.99
#2025-11-03|2928.70
#2025-11-04|2937.79
#2025-11-05|2952.44
#2025-11-06|2954.93
#2025-11-07|2959.61
#2025-11-10|2984.81
#2025-11-11|3054.32
#2025-11-12|3097.16
#2025-11-13|3094.16
#2025-11-14|3077.47
#2025-11-17|3073.26
#2025-11-18|3091.64
#2025-11-19|3091.11
#2025-11-20|3071.89
#2025-11-21|3133.16
#2025-11-24|3149.95
#2025-11-25|3218.36
#2025-11-26|3211.40
#2025-11-27|3211.40
#2025-11-28|3195.42
#2025-12-01|3150.80
#2025-12-02|3135.58
#2025-12-03|3155.07
#2025-12-04|3130.50
#2025-12-05|3118.25
#2025-12-08|3077.08
#2025-12-09|3043.45
#2025-12-10|3083.75
#2025-12-11|3112.86
#2025-12-12|3122.17
#2025-12-15|3161.35
#2025-12-16|3124.43
#2025-12-17|3116.04
#2025-12-18|3115.72
#2025-12-19|3141.67
#2025-12-22|3163.65
#2025-12-23|3156.49
#2025-12-24|3170.45
#2025-12-25|3170.45
#2025-12-26|3173.96
#2025-12-29|3168.16
#2025-12-30|3164.74
#2025-12-31|3147.50
#2026-01-01|3147.50
#2026-01-02|3161.86
#2026-01-05|3151.46
#2026-01-06|3216.18
#2026-01-07|3253.15
#2026-01-08|3219.37
#2026-01-09|3200.36
#2026-01-12|3197.91
#2026-01-13|3183.60
#2026-01-14|3205.35
#2026-01-15|3183.95
#2026-01-16|3160.19
#2026-01-19|3160.19
#2026-01-20|3154.67
#2026-01-21|3211.29
#2026-01-22|3213.83
#2026-01-23|3192.48
#2026-01-26|3205.23
#2026-01-27|3158.74
#2026-01-28|3131.10
#2026-01-29|3121.33
#2026-01-30|3135.53
#2026-02-02|3152.79
#2026-02-03|3118.05
#2026-02-04|3162.38
#2026-02-05|3122.43
#2026-02-06|3179.25
#2026-02-09|3152.40
#2026-02-10|3133.46
#2026-02-11|3148.58
#2026-02-12|3145.09
#2026-02-13|3174.81
#2026-02-16|3174.81
#2026-02-17|3171.73
#2026-02-18|3179.41
#2026-02-19|3173.38
#2026-02-20|3161.20
#2026-02-23|3196.11
#2026-02-24|3182.48
#2026-02-25|3180.00
#2026-02-26|3171.50
#2026-02-27|3225.42
#2026-03-02|3189.78
#2026-03-03|3154.15
#2026-03-04|3163.35
#2026-03-05|3105.36
#2026-03-06|3082.40
#2026-03-09|3113.78
#2026-03-10|3093.11
#2026-03-11|3086.07
#2026-03-12|3027.16
#2026-03-13|3020.49
#2026-03-16|3046.45
#2026-03-17|3018.74
#2026-03-18|2972.25
#2026-03-19|2962.56
#2026-03-20|2934.95
#2026-03-23|2938.61
#2026-03-24|2935.68
#2026-03-25|2969.37
#2026-03-26|2961.17
#2026-03-27|2907.50
#2026-03-30|2921.36
#2026-03-31|2984.33
#2026-04-01|3008.02
#2026-04-02|2985.92
#2026-04-03|2985.92
#2026-04-06|2977.08
#2026-04-07|2980.59
#2026-04-08|3041.47