Table Data - Nasdaq US Reinsurance Large Mid Cap Total Return Index
| Title | Nasdaq US Reinsurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB30302020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.78 |
| 2001-04-02 | 376.12 |
| 2001-04-03 | 370.68 |
| 2001-04-04 | 379.92 |
| 2001-04-05 | 396.42 |
| 2001-04-06 | 390.68 |
| 2001-04-09 | 387.88 |
| 2001-04-10 | 379.92 |
| 2001-04-11 | 377.99 |
| 2001-04-12 | 375.76 |
| 2001-04-13 | . |
| 2001-04-16 | 376.77 |
| 2001-04-17 | 394.15 |
| 2001-04-18 | 397.77 |
| 2001-04-19 | 401.35 |
| 2001-04-20 | 398.38 |
| 2001-04-23 | 398.85 |
| 2001-04-24 | 389.60 |
| 2001-04-25 | 383.32 |
| 2001-04-26 | 384.21 |
| 2001-04-27 | 389.69 |
| 2001-04-30 | 395.21 |
| 2001-05-01 | 397.50 |
| 2001-05-02 | 394.26 |
| 2001-05-03 | 394.57 |
| 2001-05-04 | 399.72 |
| 2001-05-07 | 401.97 |
| 2001-05-08 | 401.55 |
| 2001-05-09 | 402.04 |
| 2001-05-10 | 399.26 |
| 2001-05-11 | 398.60 |
| 2001-05-14 | 393.44 |
| 2001-05-15 | 393.46 |
| 2001-05-16 | 394.19 |
| 2001-05-17 | 392.80 |
| 2001-05-18 | 394.48 |
| 2001-05-21 | 399.47 |
| 2001-05-22 | 398.30 |
| 2001-05-23 | 398.34 |
| 2001-05-24 | 397.18 |
| 2001-05-25 | 397.40 |
| 2001-05-28 | . |
| 2001-05-29 | 399.78 |
| 2001-05-30 | 399.68 |
| 2001-05-31 | 403.41 |
| 2001-06-01 | 401.78 |
| 2001-06-04 | 402.81 |
| 2001-06-05 | 403.13 |
| 2001-06-06 | 404.22 |
| 2001-06-07 | 404.42 |
| 2001-06-08 | 400.64 |
| 2001-06-11 | 398.49 |
| 2001-06-12 | 404.56 |
| 2001-06-13 | 404.63 |
| 2001-06-14 | 400.31 |
| 2001-06-15 | 387.14 |
| 2001-06-18 | 393.43 |
| 2001-06-19 | 393.55 |
| 2001-06-20 | 390.56 |
| 2001-06-21 | 385.46 |
| 2001-06-22 | 396.63 |
| 2001-06-25 | 393.00 |
| 2001-06-26 | 397.32 |
| 2001-06-27 | 401.44 |
| 2001-06-28 | 402.07 |
| 2001-06-29 | 409.25 |
| 2001-07-02 | 407.61 |
| 2001-07-03 | 405.51 |
| 2001-07-04 | . |
| 2001-07-05 | 404.87 |
| 2001-07-06 | 411.59 |
| 2001-07-09 | 414.78 |
| 2001-07-10 | 412.57 |
| 2001-07-11 | 412.12 |
| 2001-07-12 | 406.28 |
| 2001-07-13 | 405.93 |
| 2001-07-16 | 400.47 |
| 2001-07-17 | 405.83 |
| 2001-07-18 | 404.60 |
| 2001-07-19 | 398.27 |
| 2001-07-20 | 397.75 |
| 2001-07-23 | 397.80 |
| 2001-07-24 | 397.58 |
| 2001-07-25 | 398.67 |
| 2001-07-26 | 398.23 |
| 2001-07-27 | 398.63 |
| 2001-07-30 | 397.05 |
| 2001-07-31 | 405.00 |
| 2001-08-01 | 406.78 |
| 2001-08-02 | 398.90 |
| 2001-08-03 | 398.86 |
| 2001-08-06 | 403.03 |
| 2001-08-07 | 402.89 |
| 2001-08-08 | 403.40 |
| 2001-08-09 | 407.53 |
| 2001-08-10 | 402.56 |
| 2001-08-13 | 406.07 |
| 2001-08-14 | 404.27 |
| 2001-08-15 | 406.55 |
| 2001-08-16 | 406.25 |
| 2001-08-17 | 404.02 |
| 2001-08-20 | 407.78 |
| 2001-08-21 | 406.76 |
| 2001-08-22 | 407.35 |
| 2001-08-23 | 407.38 |
| 2001-08-24 | 406.35 |
| 2001-08-27 | 405.88 |
| 2001-08-28 | 405.96 |
| 2001-08-29 | 405.78 |
| 2001-08-30 | 403.82 |
| 2001-08-31 | 403.48 |
| 2001-09-03 | . |
| 2001-09-04 | 403.20 |
| 2001-09-05 | 402.89 |
| 2001-09-06 | 405.33 |
| 2001-09-07 | 398.32 |
| 2001-09-10 | 394.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.58 |
| 2001-09-18 | 367.59 |
| 2001-09-19 | 354.03 |
| 2001-09-20 | 359.58 |
| 2001-09-21 | 359.41 |
| 2001-09-24 | 368.82 |
| 2001-09-25 | 376.13 |
| 2001-09-26 | 391.39 |
| 2001-09-27 | 404.11 |
| 2001-09-28 | 408.08 |
| 2001-10-01 | 407.12 |
| 2001-10-02 | 408.81 |
| 2001-10-03 | 425.82 |
| 2001-10-04 | 420.23 |
| 2001-10-05 | 421.86 |
| 2001-10-08 | 422.20 |
| 2001-10-09 | 428.50 |
| 2001-10-10 | 436.21 |
| 2001-10-11 | 436.55 |
| 2001-10-12 | 431.04 |
| 2001-10-15 | 437.04 |
| 2001-10-16 | 437.01 |
| 2001-10-17 | 435.72 |
| 2001-10-18 | 435.50 |
| 2001-10-19 | 432.70 |
| 2001-10-22 | 433.74 |
| 2001-10-23 | 428.48 |
| 2001-10-24 | 429.33 |
| 2001-10-25 | 427.11 |
| 2001-10-26 | 423.05 |
| 2001-10-29 | 420.70 |
| 2001-10-30 | 408.70 |
| 2001-10-31 | 413.24 |
| 2001-11-01 | 419.40 |
| 2001-11-02 | 420.72 |
| 2001-11-05 | 417.65 |
| 2001-11-06 | 426.28 |
| 2001-11-07 | 417.69 |
| 2001-11-08 | 415.17 |
| 2001-11-09 | 407.52 |
| 2001-11-12 | 401.20 |
| 2001-11-13 | 399.72 |
| 2001-11-14 | 399.87 |
| 2001-11-15 | 395.28 |
| 2001-11-16 | 395.29 |
| 2001-11-19 | 393.81 |
| 2001-11-20 | 398.30 |
| 2001-11-21 | 398.05 |
| 2001-11-22 | . |
| 2001-11-23 | 400.82 |
| 2001-11-26 | 396.18 |
| 2001-11-27 | 399.52 |
| 2001-11-28 | 402.87 |
| 2001-11-29 | 411.96 |
| 2001-11-30 | 412.20 |
| 2001-12-03 | 412.17 |
| 2001-12-04 | 414.30 |
| 2001-12-05 | 412.42 |
| 2001-12-06 | 412.58 |
| 2001-12-07 | 407.74 |
| 2001-12-10 | 400.27 |
| 2001-12-11 | 402.95 |
| 2001-12-12 | 405.63 |
| 2001-12-13 | 401.48 |
| 2001-12-14 | 410.36 |
| 2001-12-17 | 411.72 |
| 2001-12-18 | 410.27 |
| 2001-12-19 | 412.97 |
| 2001-12-20 | 416.02 |
| 2001-12-21 | 415.39 |
| 2001-12-24 | 415.65 |
| 2001-12-25 | . |
| 2001-12-26 | 418.77 |
| 2001-12-27 | 426.28 |
| 2001-12-28 | 432.38 |
| 2001-12-31 | 440.92 |
| 2002-01-01 | . |
| 2002-01-02 | 434.31 |
| 2002-01-03 | 432.46 |
| 2002-01-04 | 430.47 |
| 2002-01-07 | 429.45 |
| 2002-01-08 | 419.27 |
| 2002-01-09 | 424.65 |
| 2002-01-10 | 419.61 |
| 2002-01-11 | 429.38 |
| 2002-01-14 | 429.63 |
| 2002-01-15 | 432.21 |
| 2002-01-16 | 432.68 |
| 2002-01-17 | 434.49 |
| 2002-01-18 | 433.50 |
| 2002-01-21 | . |
| 2002-01-22 | 429.98 |
| 2002-01-23 | 426.06 |
| 2002-01-24 | 427.72 |
| 2002-01-25 | 430.12 |
| 2002-01-28 | 432.02 |
| 2002-01-29 | 427.86 |
| 2002-01-30 | 427.53 |
| 2002-01-31 | 429.28 |
| 2002-02-01 | 427.61 |
| 2002-02-04 | 424.54 |
| 2002-02-05 | 422.20 |
| 2002-02-06 | 419.66 |
| 2002-02-07 | 420.97 |
| 2002-02-08 | 427.35 |
| 2002-02-11 | 427.95 |
| 2002-02-12 | 428.09 |
| 2002-02-13 | 431.48 |
| 2002-02-14 | 430.51 |
| 2002-02-15 | 428.57 |
| 2002-02-18 | . |
| 2002-02-19 | 425.77 |
| 2002-02-20 | 426.70 |
| 2002-02-21 | 424.27 |
| 2002-02-22 | 427.20 |
| 2002-02-25 | 426.46 |
| 2002-02-26 | 430.03 |
| 2002-02-27 | 426.28 |
| 2002-02-28 | 426.54 |
| 2002-03-01 | 427.92 |
| 2002-03-04 | 425.50 |
| 2002-03-05 | 422.22 |
| 2002-03-06 | 415.92 |
| 2002-03-07 | 410.05 |
| 2002-03-08 | 419.77 |
| 2002-03-11 | 418.30 |
| 2002-03-12 | 417.56 |
| 2002-03-13 | 417.14 |
| 2002-03-14 | 420.47 |
| 2002-03-15 | 425.24 |
| 2002-03-18 | 426.71 |
| 2002-03-19 | 425.97 |
| 2002-03-20 | 423.38 |
| 2002-03-21 | 420.10 |
| 2002-03-22 | 417.72 |
| 2002-03-25 | 416.02 |
| 2002-03-26 | 416.31 |
| 2002-03-27 | 416.19 |
| 2002-03-28 | 415.05 |
| 2002-03-29 | . |
| 2002-04-01 | 412.51 |
| 2002-04-02 | 421.39 |
| 2002-04-03 | 418.70 |
| 2002-04-04 | 415.30 |
| 2002-04-05 | 415.82 |
| 2002-04-08 | 413.19 |
| 2002-04-09 | 420.67 |
| 2002-04-10 | 418.99 |
| 2002-04-11 | 416.51 |
| 2002-04-12 | 416.74 |
| 2002-04-15 | 414.50 |
| 2002-04-16 | 415.20 |
| 2002-04-17 | 416.84 |
| 2002-04-18 | 417.19 |
| 2002-04-19 | 415.77 |
| 2002-04-22 | 414.52 |
| 2002-04-23 | 420.33 |
| 2002-04-24 | 417.69 |
| 2002-04-25 | 414.74 |
| 2002-04-26 | 409.35 |
| 2002-04-29 | 417.25 |
| 2002-04-30 | 427.86 |
| 2002-05-01 | 433.82 |
| 2002-05-02 | 430.54 |
| 2002-05-03 | 432.52 |
| 2002-05-06 | 429.96 |
| 2002-05-07 | 435.24 |
| 2002-05-08 | 436.22 |
| 2002-05-09 | 438.60 |
| 2002-05-10 | 437.62 |
| 2002-05-13 | 447.11 |
| 2002-05-14 | 450.10 |
| 2002-05-15 | 451.39 |
| 2002-05-16 | 449.61 |
| 2002-05-17 | 451.56 |
| 2002-05-20 | 447.43 |
| 2002-05-21 | 448.33 |
| 2002-05-22 | 437.83 |
| 2002-05-23 | 439.48 |
| 2002-05-24 | 443.34 |
| 2002-05-27 | . |
| 2002-05-28 | 444.20 |
| 2002-05-29 | 437.33 |
| 2002-05-30 | 433.65 |
| 2002-05-31 | 431.86 |
| 2002-06-03 | 427.58 |
| 2002-06-04 | 430.52 |
| 2002-06-05 | 427.66 |
| 2002-06-06 | 430.92 |
| 2002-06-07 | 429.26 |
| 2002-06-10 | 425.45 |
| 2002-06-11 | 418.01 |
| 2002-06-12 | 420.95 |
| 2002-06-13 | 423.84 |
| 2002-06-14 | 420.99 |
| 2002-06-17 | 427.31 |
| 2002-06-18 | 427.23 |
| 2002-06-19 | 419.78 |
| 2002-06-20 | 419.90 |
| 2002-06-21 | 418.63 |
| 2002-06-24 | 412.75 |
| 2002-06-25 | 401.80 |
| 2002-06-26 | 392.90 |
| 2002-06-27 | 392.60 |
| 2002-06-28 | 389.58 |
| 2002-07-01 | 387.81 |
| 2002-07-02 | 381.12 |
| 2002-07-03 | 385.14 |
| 2002-07-04 | . |
| 2002-07-05 | 393.71 |
| 2002-07-08 | 397.94 |
| 2002-07-09 | 400.69 |
| 2002-07-10 | 394.32 |
| 2002-07-11 | 389.07 |
| 2002-07-12 | 383.96 |
| 2002-07-15 | 378.11 |
| 2002-07-16 | 379.31 |
| 2002-07-17 | 378.84 |
| 2002-07-18 | 378.95 |
| 2002-07-19 | 381.54 |
| 2002-07-22 | 360.69 |
| 2002-07-23 | 351.65 |
| 2002-07-24 | 363.78 |
| 2002-07-25 | 364.36 |
| 2002-07-26 | 367.72 |
| 2002-07-29 | 395.10 |
| 2002-07-30 | 404.24 |
| 2002-07-31 | 395.69 |
| 2002-08-01 | 402.92 |
| 2002-08-02 | 403.81 |
| 2002-08-05 | 391.82 |
| 2002-08-06 | 397.92 |
| 2002-08-07 | 402.91 |
| 2002-08-08 | 407.41 |
| 2002-08-09 | 408.51 |
| 2002-08-12 | 417.17 |
| 2002-08-13 | 421.77 |
| 2002-08-14 | 419.63 |
| 2002-08-15 | 427.27 |
| 2002-08-16 | 428.30 |
| 2002-08-19 | 427.29 |
| 2002-08-20 | 419.44 |
| 2002-08-21 | 423.46 |
| 2002-08-22 | 427.74 |
| 2002-08-23 | 429.03 |
| 2002-08-26 | 428.42 |
| 2002-08-27 | 426.01 |
| 2002-08-28 | 422.73 |
| 2002-08-29 | 422.90 |
| 2002-08-30 | 417.07 |
| 2002-09-02 | . |
| 2002-09-03 | 412.07 |
| 2002-09-04 | 410.79 |
| 2002-09-05 | 417.76 |
| 2002-09-06 | 419.49 |
| 2002-09-09 | 425.48 |
| 2002-09-10 | 429.83 |
| 2002-09-11 | 428.59 |
| 2002-09-12 | 429.84 |
| 2002-09-13 | 428.53 |
| 2002-09-16 | 428.18 |
| 2002-09-17 | 427.57 |
| 2002-09-18 | 426.05 |
| 2002-09-19 | 415.26 |
| 2002-09-20 | 413.04 |
| 2002-09-23 | 405.72 |
| 2002-09-24 | 413.24 |
| 2002-09-25 | 411.80 |
| 2002-09-26 | 415.02 |
| 2002-09-27 | 417.79 |
| 2002-09-30 | 421.49 |
| 2002-10-01 | 421.14 |
| 2002-10-02 | 410.00 |
| 2002-10-03 | 414.57 |
| 2002-10-04 | 416.37 |
| 2002-10-07 | 410.12 |
| 2002-10-08 | 402.42 |
| 2002-10-09 | 389.59 |
| 2002-10-10 | 392.61 |
| 2002-10-11 | 408.58 |
| 2002-10-14 | 407.46 |
| 2002-10-15 | 423.73 |
| 2002-10-16 | 420.04 |
| 2002-10-17 | 427.54 |
| 2002-10-18 | 425.99 |
| 2002-10-21 | 421.06 |
| 2002-10-22 | 423.69 |
| 2002-10-23 | 423.38 |
| 2002-10-24 | 424.08 |
| 2002-10-25 | 422.03 |
| 2002-10-28 | 422.99 |
| 2002-10-29 | 419.74 |
| 2002-10-30 | 419.21 |
| 2002-10-31 | 424.82 |
| 2002-11-01 | 423.76 |
| 2002-11-04 | 425.36 |
| 2002-11-05 | 423.41 |
| 2002-11-06 | 423.65 |
| 2002-11-07 | 421.12 |
| 2002-11-08 | 425.72 |
| 2002-11-11 | 421.89 |
| 2002-11-12 | 418.78 |
| 2002-11-13 | 417.49 |
| 2002-11-14 | 420.55 |
| 2002-11-15 | 423.46 |
| 2002-11-18 | 421.15 |
| 2002-11-19 | 422.27 |
| 2002-11-20 | 416.77 |
| 2002-11-21 | 416.24 |
| 2002-11-22 | 415.28 |
| 2002-11-25 | 408.37 |
| 2002-11-26 | 407.43 |
| 2002-11-27 | 410.86 |
| 2002-11-28 | . |
| 2002-11-29 | 417.34 |
| 2002-12-02 | 418.46 |
| 2002-12-03 | 413.87 |
| 2002-12-04 | 410.72 |
| 2002-12-05 | 407.76 |
| 2002-12-06 | 407.14 |
| 2002-12-09 | 401.51 |
| 2002-12-10 | 418.07 |
| 2002-12-11 | 413.26 |
| 2002-12-12 | 413.29 |
| 2002-12-13 | 411.08 |
| 2002-12-16 | 410.66 |
| 2002-12-17 | 414.97 |
| 2002-12-18 | 413.72 |
| 2002-12-19 | 410.97 |
| 2002-12-20 | 409.72 |
| 2002-12-23 | 408.13 |
| 2002-12-24 | 413.24 |
| 2002-12-25 | . |
| 2002-12-26 | 418.91 |
| 2002-12-27 | 416.41 |
| 2002-12-30 | 417.19 |
| 2002-12-31 | 418.09 |
| 2003-01-01 | . |
| 2003-01-02 | 414.17 |
| 2003-01-03 | 415.99 |
| 2003-01-06 | 410.86 |
| 2003-01-07 | 409.90 |
| 2003-01-08 | 411.37 |
| 2003-01-09 | 411.19 |
| 2003-01-10 | 408.76 |
| 2003-01-13 | 405.60 |
| 2003-01-14 | 404.48 |
| 2003-01-15 | 403.59 |
| 2003-01-16 | 401.69 |
| 2003-01-17 | 401.05 |
| 2003-01-20 | . |
| 2003-01-21 | 393.96 |
| 2003-01-22 | 393.83 |
| 2003-01-23 | 400.37 |
| 2003-01-24 | 395.05 |
| 2003-01-27 | 388.02 |
| 2003-01-28 | 390.32 |
| 2003-01-29 | 390.70 |
| 2003-01-30 | 389.58 |
| 2003-01-31 | 390.49 |
| 2003-02-03 | 395.66 |
| 2003-02-04 | 385.19 |
| 2003-02-05 | 389.14 |
| 2003-02-06 | 378.85 |
| 2003-02-07 | 372.55 |
| 2003-02-10 | 367.06 |
| 2003-02-11 | 371.13 |
| 2003-02-12 | 366.48 |
| 2003-02-13 | 362.92 |
| 2003-02-14 | 358.92 |
| 2003-02-17 | . |
| 2003-02-18 | 367.47 |
| 2003-02-19 | 374.85 |
| 2003-02-20 | 368.39 |
| 2003-02-21 | 369.42 |
| 2003-02-24 | 370.04 |
| 2003-02-25 | 367.94 |
| 2003-02-26 | 366.20 |
| 2003-02-27 | 367.29 |
| 2003-02-28 | 362.02 |
| 2003-03-03 | 369.92 |
| 2003-03-04 | 372.04 |
| 2003-03-05 | 368.19 |
| 2003-03-06 | 370.03 |
| 2003-03-07 | 375.33 |
| 2003-03-10 | 388.82 |
| 2003-03-11 | 387.44 |
| 2003-03-12 | 385.32 |
| 2003-03-13 | 392.82 |
| 2003-03-14 | 391.63 |
| 2003-03-17 | 396.72 |
| 2003-03-18 | 392.01 |
| 2003-03-19 | 397.47 |
| 2003-03-20 | 398.29 |
| 2003-03-21 | 398.31 |
| 2003-03-24 | 388.11 |
| 2003-03-25 | 387.39 |
| 2003-03-26 | 384.05 |
| 2003-03-27 | 381.46 |
| 2003-03-28 | 381.60 |
| 2003-03-31 | 374.77 |
| 2003-04-01 | 383.11 |
| 2003-04-02 | 403.56 |
| 2003-04-03 | 399.73 |
| 2003-04-04 | 402.20 |
| 2003-04-07 | 403.03 |
| 2003-04-08 | 402.58 |
| 2003-04-09 | 404.46 |
| 2003-04-10 | 404.97 |
| 2003-04-11 | 406.25 |
| 2003-04-14 | 411.99 |
| 2003-04-15 | 410.11 |
| 2003-04-16 | 411.72 |
| 2003-04-17 | 416.21 |
| 2003-04-18 | . |
| 2003-04-21 | 418.00 |
| 2003-04-22 | 429.53 |
| 2003-04-23 | 427.11 |
| 2003-04-24 | 421.33 |
| 2003-04-25 | 415.27 |
| 2003-04-28 | 414.49 |
| 2003-04-29 | 413.54 |
| 2003-04-30 | 411.09 |
| 2003-05-01 | 412.14 |
| 2003-05-02 | 415.25 |
| 2003-05-05 | 426.81 |
| 2003-05-06 | 429.45 |
| 2003-05-07 | 430.16 |
| 2003-05-08 | 424.17 |
| 2003-05-09 | 424.34 |
| 2003-05-12 | 431.76 |
| 2003-05-13 | 430.36 |
| 2003-05-14 | 429.37 |
| 2003-05-15 | 429.06 |
| 2003-05-16 | 430.15 |
| 2003-05-19 | 428.26 |
| 2003-05-20 | 427.80 |
| 2003-05-21 | 426.07 |
| 2003-05-22 | 428.26 |
| 2003-05-23 | 430.25 |
| 2003-05-26 | . |
| 2003-05-27 | 429.92 |
| 2003-05-28 | 425.42 |
| 2003-05-29 | 420.24 |
| 2003-05-30 | 418.69 |
| 2003-06-02 | 420.59 |
| 2003-06-03 | 425.63 |
| 2003-06-04 | 427.04 |
| 2003-06-05 | 424.07 |
| 2003-06-06 | 424.45 |
| 2003-06-09 | 421.64 |
| 2003-06-10 | 423.33 |
| 2003-06-11 | 424.39 |
| 2003-06-12 | 427.34 |
| 2003-06-13 | 431.12 |
| 2003-06-16 | 435.69 |
| 2003-06-17 | 438.08 |
| 2003-06-18 | 440.47 |
| 2003-06-19 | 438.71 |
| 2003-06-20 | 438.24 |
| 2003-06-23 | 437.70 |
| 2003-06-24 | 439.16 |
| 2003-06-25 | 432.68 |
| 2003-06-26 | 432.86 |
| 2003-06-27 | 429.39 |
| 2003-06-30 | 427.40 |
| 2003-07-01 | 427.64 |
| 2003-07-02 | 429.39 |
| 2003-07-03 | 427.05 |
| 2003-07-04 | . |
| 2003-07-07 | 426.68 |
| 2003-07-08 | 423.25 |
| 2003-07-09 | 429.27 |
| 2003-07-10 | 431.19 |
| 2003-07-11 | 432.93 |
| 2003-07-14 | 437.24 |
| 2003-07-15 | 432.14 |
| 2003-07-16 | 426.45 |
| 2003-07-17 | 425.04 |
| 2003-07-18 | 424.50 |
| 2003-07-21 | 422.73 |
| 2003-07-22 | 423.02 |
| 2003-07-23 | 423.27 |
| 2003-07-24 | 423.76 |
| 2003-07-25 | 422.45 |
| 2003-07-28 | 423.92 |
| 2003-07-29 | 426.50 |
| 2003-07-30 | 425.38 |
| 2003-07-31 | 424.63 |
| 2003-08-01 | 423.90 |
| 2003-08-04 | 424.39 |
| 2003-08-05 | 423.25 |
| 2003-08-06 | 423.69 |
| 2003-08-07 | 425.20 |
| 2003-08-08 | 427.03 |
| 2003-08-11 | 438.26 |
| 2003-08-12 | 441.86 |
| 2003-08-13 | 439.93 |
| 2003-08-14 | 440.90 |
| 2003-08-15 | 439.67 |
| 2003-08-18 | 441.58 |
| 2003-08-19 | 443.07 |
| 2003-08-20 | 444.39 |
| 2003-08-21 | 444.30 |
| 2003-08-22 | 443.83 |
| 2003-08-25 | 440.32 |
| 2003-08-26 | 442.62 |
| 2003-08-27 | 441.16 |
| 2003-08-28 | 442.15 |
| 2003-08-29 | 442.65 |
| 2003-09-01 | . |
| 2003-09-02 | 442.33 |
| 2003-09-03 | 443.47 |
| 2003-09-04 | 442.86 |
| 2003-09-05 | 442.06 |
| 2003-09-08 | 443.46 |
| 2003-09-09 | 443.07 |
| 2003-09-10 | 442.52 |
| 2003-09-11 | 442.77 |
| 2003-09-12 | 441.49 |
| 2003-09-15 | 436.07 |
| 2003-09-16 | 443.32 |
| 2003-09-17 | 438.09 |
| 2003-09-18 | 441.36 |
| 2003-09-19 | 446.53 |
| 2003-09-22 | 444.78 |
| 2003-09-23 | 446.15 |
| 2003-09-24 | 442.94 |
| 2003-09-25 | 442.25 |
| 2003-09-26 | 440.25 |
| 2003-09-29 | 441.96 |
| 2003-09-30 | 441.21 |
| 2003-10-01 | 444.40 |
| 2003-10-02 | 444.99 |
| 2003-10-03 | 448.72 |
| 2003-10-06 | 447.77 |
| 2003-10-07 | 446.69 |
| 2003-10-08 | 446.96 |
| 2003-10-09 | 447.20 |
| 2003-10-10 | 447.03 |
| 2003-10-13 | 448.66 |
| 2003-10-14 | 452.09 |
| 2003-10-15 | 453.45 |
| 2003-10-16 | 457.47 |
| 2003-10-17 | 452.46 |
| 2003-10-20 | 447.77 |
| 2003-10-21 | 452.64 |
| 2003-10-22 | 449.95 |
| 2003-10-23 | 449.85 |
| 2003-10-24 | 450.22 |
| 2003-10-27 | 451.48 |
| 2003-10-28 | 456.56 |
| 2003-10-29 | 458.58 |
| 2003-10-30 | 459.41 |
| 2003-10-31 | 458.53 |
| 2003-11-03 | 464.90 |
| 2003-11-04 | 469.15 |
| 2003-11-05 | 470.25 |
| 2003-11-06 | 471.34 |
| 2003-11-07 | 470.65 |
| 2003-11-10 | 469.71 |
| 2003-11-11 | 469.62 |
| 2003-11-12 | 472.68 |
| 2003-11-13 | 473.63 |
| 2003-11-14 | 477.03 |
| 2003-11-17 | 477.24 |
| 2003-11-18 | 478.18 |
| 2003-11-19 | 479.09 |
| 2003-11-20 | 478.98 |
| 2003-11-21 | 480.66 |
| 2003-11-24 | 485.82 |
| 2003-11-25 | 490.40 |
| 2003-11-26 | 488.70 |
| 2003-11-27 | . |
| 2003-11-28 | 489.36 |
| 2003-12-01 | 490.65 |
| 2003-12-02 | 491.13 |
| 2003-12-03 | 491.30 |
| 2003-12-04 | 491.11 |
| 2003-12-05 | 490.35 |
| 2003-12-08 | 490.14 |
| 2003-12-09 | 489.53 |
| 2003-12-10 | 487.46 |
| 2003-12-11 | 488.59 |
| 2003-12-12 | 487.83 |
| 2003-12-15 | 485.78 |
| 2003-12-16 | 484.17 |
| 2003-12-17 | 480.97 |
| 2003-12-18 | 483.88 |
| 2003-12-19 | 487.61 |
| 2003-12-22 | 487.66 |
| 2003-12-23 | 486.52 |
| 2003-12-24 | 487.25 |
| 2003-12-25 | . |
| 2003-12-26 | 487.01 |
| 2003-12-29 | 494.22 |
| 2003-12-30 | 496.25 |
| 2003-12-31 | 495.40 |
| 2004-01-01 | . |
| 2004-01-02 | 495.48 |
| 2004-01-05 | 498.65 |
| 2004-01-06 | 501.71 |
| 2004-01-07 | 504.58 |
| 2004-01-08 | 498.57 |
| 2004-01-09 | 502.99 |
| 2004-01-12 | 502.13 |
| 2004-01-13 | 504.74 |
| 2004-01-14 | 505.05 |
| 2004-01-15 | 503.59 |
| 2004-01-16 | 507.63 |
| 2004-01-19 | . |
| 2004-01-20 | 510.27 |
| 2004-01-21 | 514.55 |
| 2004-01-22 | 519.39 |
| 2004-01-23 | 524.26 |
| 2004-01-26 | 528.35 |
| 2004-01-27 | 525.79 |
| 2004-01-28 | 520.96 |
| 2004-01-29 | 518.07 |
| 2004-01-30 | 522.92 |
| 2004-02-02 | 524.53 |
| 2004-02-03 | 530.18 |
| 2004-02-04 | 528.72 |
| 2004-02-05 | 525.74 |
| 2004-02-06 | 527.16 |
| 2004-02-09 | 529.40 |
| 2004-02-10 | 534.29 |
| 2004-02-11 | 534.54 |
| 2004-02-12 | 532.20 |
| 2004-02-13 | 533.69 |
| 2004-02-16 | . |
| 2004-02-17 | 534.86 |
| 2004-02-18 | 537.24 |
| 2004-02-19 | 538.64 |
| 2004-02-20 | 539.50 |
| 2004-02-23 | 543.30 |
| 2004-02-24 | 546.14 |
| 2004-02-25 | 547.12 |
| 2004-02-26 | 545.69 |
| 2004-02-27 | 545.03 |
| 2004-03-01 | 544.02 |
| 2004-03-02 | 539.85 |
| 2004-03-03 | 535.24 |
| 2004-03-04 | 535.70 |
| 2004-03-05 | 540.76 |
| 2004-03-08 | 545.41 |
| 2004-03-09 | 547.79 |
| 2004-03-10 | 541.42 |
| 2004-03-11 | 532.65 |
| 2004-03-12 | 534.72 |
| 2004-03-15 | 532.71 |
| 2004-03-16 | 531.14 |
| 2004-03-17 | 533.14 |
| 2004-03-18 | 532.75 |
| 2004-03-19 | 535.02 |
| 2004-03-22 | 532.37 |
| 2004-03-23 | 528.16 |
| 2004-03-24 | 527.66 |
| 2004-03-25 | 529.13 |
| 2004-03-26 | 531.54 |
| 2004-03-29 | 535.08 |
| 2004-03-30 | 538.59 |
| 2004-03-31 | 540.56 |
| 2004-04-01 | 543.80 |
| 2004-04-02 | 547.14 |
| 2004-04-05 | 554.09 |
| 2004-04-06 | 550.34 |
| 2004-04-07 | 548.83 |
| 2004-04-08 | 548.07 |
| 2004-04-09 | . |
| 2004-04-12 | 553.81 |
| 2004-04-13 | 543.31 |
| 2004-04-14 | 545.25 |
| 2004-04-15 | 539.20 |
| 2004-04-16 | 537.66 |
| 2004-04-19 | 539.38 |
| 2004-04-20 | 536.43 |
| 2004-04-21 | 533.91 |
| 2004-04-22 | 536.23 |
| 2004-04-23 | 541.02 |
| 2004-04-26 | 539.92 |
| 2004-04-27 | 539.49 |
| 2004-04-28 | 540.82 |
| 2004-04-29 | 540.36 |
| 2004-04-30 | 539.59 |
| 2004-05-03 | 537.47 |
| 2004-05-04 | 534.94 |
| 2004-05-05 | 537.82 |
| 2004-05-06 | 530.20 |
| 2004-05-07 | 527.85 |
| 2004-05-10 | 505.95 |
| 2004-05-11 | 511.22 |
| 2004-05-12 | 504.54 |
| 2004-05-13 | 499.52 |
| 2004-05-14 | 504.25 |
| 2004-05-17 | 503.41 |
| 2004-05-18 | 510.74 |
| 2004-05-19 | 514.25 |
| 2004-05-20 | 518.80 |
| 2004-05-21 | 515.80 |
| 2004-05-24 | 511.28 |
| 2004-05-25 | 507.03 |
| 2004-05-26 | 510.78 |
| 2004-05-27 | 514.88 |
| 2004-05-28 | 518.35 |
| 2004-05-31 | . |
| 2004-06-01 | 521.81 |
| 2004-06-02 | 522.21 |
| 2004-06-03 | 517.31 |
| 2004-06-04 | 520.16 |
| 2004-06-07 | 524.12 |
| 2004-06-08 | 523.51 |
| 2004-06-09 | 522.62 |
| 2004-06-10 | 521.24 |
| 2004-06-11 | . |
| 2004-06-14 | 517.79 |
| 2004-06-15 | 519.18 |
| 2004-06-16 | 514.51 |
| 2004-06-17 | 513.95 |
| 2004-06-18 | 508.99 |
| 2004-06-21 | 505.19 |
| 2004-06-22 | 504.38 |
| 2004-06-23 | 507.07 |
| 2004-06-24 | 508.76 |
| 2004-06-25 | 510.11 |
| 2004-06-28 | 508.55 |
| 2004-06-29 | 511.09 |
| 2004-06-30 | 515.71 |
| 2004-07-01 | 518.91 |
| 2004-07-02 | 521.05 |
| 2004-07-05 | . |
| 2004-07-06 | 521.73 |
| 2004-07-07 | 521.99 |
| 2004-07-08 | 521.38 |
| 2004-07-09 | 520.99 |
| 2004-07-12 | 523.51 |
| 2004-07-13 | 525.36 |
| 2004-07-14 | 522.82 |
| 2004-07-15 | 521.90 |
| 2004-07-16 | 523.29 |
| 2004-07-19 | 522.73 |
| 2004-07-20 | 516.38 |
| 2004-07-21 | 515.44 |
| 2004-07-22 | 508.53 |
| 2004-07-23 | 505.92 |
| 2004-07-26 | 501.54 |
| 2004-07-27 | 501.24 |
| 2004-07-28 | 499.82 |
| 2004-07-29 | 504.92 |
| 2004-07-30 | 500.92 |
| 2004-08-02 | 499.72 |
| 2004-08-03 | 495.80 |
| 2004-08-04 | 492.79 |
| 2004-08-05 | 491.76 |
| 2004-08-06 | 492.82 |
| 2004-08-09 | 482.92 |
| 2004-08-10 | 494.78 |
| 2004-08-11 | 490.57 |
| 2004-08-12 | 488.91 |
| 2004-08-13 | 488.39 |
| 2004-08-16 | 489.21 |
| 2004-08-17 | 495.81 |
| 2004-08-18 | 496.33 |
| 2004-08-19 | 496.11 |
| 2004-08-20 | 498.06 |
| 2004-08-23 | 494.17 |
| 2004-08-24 | 488.54 |
| 2004-08-25 | 495.83 |
| 2004-08-26 | 493.72 |
| 2004-08-27 | 493.56 |
| 2004-08-30 | 491.75 |
| 2004-08-31 | 495.57 |
| 2004-09-01 | 493.43 |
| 2004-09-02 | 496.39 |
| 2004-09-03 | 494.32 |
| 2004-09-06 | . |
| 2004-09-07 | 499.55 |
| 2004-09-08 | 499.32 |
| 2004-09-09 | 495.70 |
| 2004-09-10 | 495.14 |
| 2004-09-13 | 495.78 |
| 2004-09-14 | 497.07 |
| 2004-09-15 | 496.54 |
| 2004-09-16 | 497.32 |
| 2004-09-17 | 496.13 |
| 2004-09-20 | 496.54 |
| 2004-09-21 | 498.54 |
| 2004-09-22 | 500.77 |
| 2004-09-23 | 501.34 |
| 2004-09-24 | 498.00 |
| 2004-09-27 | 496.14 |
| 2004-09-28 | 496.64 |
| 2004-09-29 | 496.53 |
| 2004-09-30 | 497.89 |
| 2004-10-01 | 495.09 |
| 2004-10-04 | 493.75 |
| 2004-10-05 | 494.73 |
| 2004-10-06 | 494.07 |
| 2004-10-07 | 492.31 |
| 2004-10-08 | 493.49 |
| 2004-10-11 | 493.31 |
| 2004-10-12 | 492.48 |
| 2004-10-13 | 492.89 |
| 2004-10-14 | 486.09 |
| 2004-10-15 | 493.11 |
| 2004-10-18 | 491.80 |
| 2004-10-19 | 487.06 |
| 2004-10-20 | 486.29 |
| 2004-10-21 | 480.31 |
| 2004-10-22 | 475.21 |
| 2004-10-25 | 472.30 |
| 2004-10-26 | 490.42 |
| 2004-10-27 | 491.12 |
| 2004-10-28 | 490.90 |
| 2004-10-29 | 489.52 |
| 2004-11-01 | 489.99 |
| 2004-11-02 | 488.14 |
| 2004-11-03 | 486.46 |
| 2004-11-04 | 489.27 |
| 2004-11-05 | 486.74 |
| 2004-11-08 | 492.29 |
| 2004-11-09 | 495.42 |
| 2004-11-10 | 493.98 |
| 2004-11-11 | 493.50 |
| 2004-11-12 | 487.47 |
| 2004-11-15 | 489.16 |
| 2004-11-16 | 495.95 |
| 2004-11-17 | 499.73 |
| 2004-11-18 | 497.45 |
| 2004-11-19 | 496.83 |
| 2004-11-22 | 491.27 |
| 2004-11-23 | 490.71 |
| 2004-11-24 | 492.74 |
| 2004-11-25 | . |
| 2004-11-26 | 492.70 |
| 2004-11-29 | 494.55 |
| 2004-11-30 | 491.12 |
| 2004-12-01 | 493.28 |
| 2004-12-02 | 497.55 |
| 2004-12-03 | 499.52 |
| 2004-12-06 | 497.64 |
| 2004-12-07 | 496.59 |
| 2004-12-08 | 498.37 |
| 2004-12-09 | 497.57 |
| 2004-12-10 | 496.66 |
| 2004-12-13 | 497.75 |
| 2004-12-14 | 499.19 |
| 2004-12-15 | 503.13 |
| 2004-12-16 | 506.55 |
| 2004-12-17 | 503.19 |
| 2004-12-20 | 506.87 |
| 2004-12-21 | 511.31 |
| 2004-12-22 | 520.31 |
| 2004-12-23 | 520.50 |
| 2004-12-24 | . |
| 2004-12-27 | 515.79 |
| 2004-12-28 | 518.56 |
| 2004-12-29 | 519.76 |
| 2004-12-30 | 520.92 |
| 2004-12-31 | 515.65 |
| 2005-01-03 | 510.54 |
| 2005-01-04 | 503.87 |
| 2005-01-05 | 502.23 |
| 2005-01-06 | 505.51 |
| 2005-01-07 | 512.09 |
| 2005-01-10 | 513.74 |
| 2005-01-11 | 507.11 |
| 2005-01-12 | 506.42 |
| 2005-01-13 | 505.03 |
| 2005-01-14 | 504.78 |
| 2005-01-17 | . |
| 2005-01-18 | 509.62 |
| 2005-01-19 | 509.70 |
| 2005-01-20 | 513.03 |
| 2005-01-21 | 523.33 |
| 2005-01-24 | 522.64 |
| 2005-01-25 | 520.70 |
| 2005-01-26 | 519.86 |
| 2005-01-27 | 516.70 |
#2005-01-28| 522.75
#2005-01-31| 523.20
#2005-02-01| 526.66
#2005-02-02| 524.63
#2005-02-03| 523.96
#2005-02-04| 528.61
#2005-02-07| 530.77
#2005-02-08| 529.56
#2005-02-09| 528.83
#2005-02-10| 530.61
#2005-02-11| 534.76
#2005-02-14| 533.62
#2005-02-15| 532.59
#2005-02-16| 529.79
#2005-02-17| 528.36
#2005-02-18| 526.70
#2005-02-21| .
#2005-02-22| 525.43
#2005-02-23| 530.66
#2005-02-24| 527.54
#2005-02-25| 528.51
#2005-02-28| 526.63
#2005-03-01| 529.83
#2005-03-02| 527.34
#2005-03-03| 523.71
#2005-03-04| 523.50
#2005-03-07| 527.20
#2005-03-08| 528.36
#2005-03-09| 531.32
#2005-03-10| 529.94
#2005-03-11| 529.36
#2005-03-14| 530.62
#2005-03-15| 527.09
#2005-03-16| 509.48
#2005-03-17| 518.93
#2005-03-18| 515.25
#2005-03-21| 514.24
#2005-03-22| 510.61
#2005-03-23| 507.67
#2005-03-24| 511.00
#2005-03-25| .
#2005-03-28| 509.25
#2005-03-29| 509.79
#2005-03-30| 510.56
#2005-03-31| 508.87
#2005-04-01| 498.57
#2005-04-04| 509.60
#2005-04-05| 513.74
#2005-04-06| 514.78
#2005-04-07| 512.16
#2005-04-08| 508.54
#2005-04-11| 511.51
#2005-04-12| 513.71
#2005-04-13| 506.66
#2005-04-14| 502.61
#2005-04-15| 500.46
#2005-04-18| 497.41
#2005-04-19| 495.95
#2005-04-20| 485.09
#2005-04-21| 490.16
#2005-04-22| 482.27
#2005-04-25| 484.84
#2005-04-26| 483.20
#2005-04-27| 481.09
#2005-04-28| 486.92
#2005-04-29| 490.40
#2005-05-02| 494.12
#2005-05-03| 491.60
#2005-05-04| 494.50
#2005-05-05| 491.56
#2005-05-06| 490.81
#2005-05-09| 488.20
#2005-05-10| 486.47
#2005-05-11| 486.33
#2005-05-12| 486.78
#2005-05-13| 485.11
#2005-05-16| 483.83
#2005-05-17| 484.68
#2005-05-18| 487.25
#2005-05-19| 491.33
#2005-05-20| 492.33
#2005-05-23| 490.29
#2005-05-24| 500.75
#2005-05-25| 498.88
#2005-05-26| 497.25
#2005-05-27| 500.90
#2005-05-30| .
#2005-05-31| 495.79
#2005-06-01| 496.52
#2005-06-02| 496.07
#2005-06-03| 494.56
#2005-06-06| 492.32
#2005-06-07| 493.34
#2005-06-08| 491.54
#2005-06-09| 490.79
#2005-06-10| 490.21
#2005-06-13| 495.40
#2005-06-14| 496.86
#2005-06-15| 493.68
#2005-06-16| 494.12
#2005-06-17| 488.89
#2005-06-20| 489.94
#2005-06-21| 494.33
#2005-06-22| 491.70
#2005-06-23| 491.00
#2005-06-24| 489.42
#2005-06-27| 492.70
#2005-06-28| 491.73
#2005-06-29| 493.12
#2005-06-30| 494.64
#2005-07-01| 496.15
#2005-07-04| .
#2005-07-05| 499.37
#2005-07-06| 503.41
#2005-07-07| 502.95
#2005-07-08| 501.92
#2005-07-11| 503.48
#2005-07-12| 500.74
#2005-07-13| 499.70
#2005-07-14| 497.10
#2005-07-15| 498.61
#2005-07-18| 497.06
#2005-07-19| 497.80
#2005-07-20| 498.79
#2005-07-21| 497.76
#2005-07-22| 497.87
#2005-07-25| 497.58
#2005-07-26| 497.36
#2005-07-27| 496.66
#2005-07-28| 497.08
#2005-07-29| 496.43
#2005-08-01| 498.40
#2005-08-02| 496.57
#2005-08-03| 496.25
#2005-08-04| 498.27
#2005-08-05| 495.80
#2005-08-08| 494.27
#2005-08-09| 493.63
#2005-08-10| 493.11
#2005-08-11| 497.32
#2005-08-12| 497.99
#2005-08-15| 494.30
#2005-08-16| 493.30
#2005-08-17| 491.96
#2005-08-18| 500.96
#2005-08-19| 502.14
#2005-08-22| 501.15
#2005-08-23| 501.10
#2005-08-24| 499.40
#2005-08-25| 496.77
#2005-08-26| 493.91
#2005-08-29| 493.53
#2005-08-30| 490.60
#2005-08-31| 491.32
#2005-09-01| 488.49
#2005-09-02| 488.91
#2005-09-05| .
#2005-09-06| 492.77
#2005-09-07| 494.42
#2005-09-08| 493.63
#2005-09-09| 492.82
#2005-09-12| 490.26
#2005-09-13| 489.84
#2005-09-14| 487.88
#2005-09-15| 486.77
#2005-09-16| 485.44
#2005-09-19| 484.32
#2005-09-20| 483.46
#2005-09-21| 474.10
#2005-09-22| 473.73
#2005-09-23| 485.43
#2005-09-26| 486.31
#2005-09-27| 485.39
#2005-09-28| 483.97
#2005-09-29| 481.09
#2005-09-30| 484.12
#2005-10-03| 484.52
#2005-10-04| 484.86
#2005-10-05| 486.63
#2005-10-06| 486.42
#2005-10-07| 486.20
#2005-10-10| 491.43
#2005-10-11| 490.34
#2005-10-12| 492.15
#2005-10-13| 489.66
#2005-10-14| 491.35
#2005-10-17| 491.65
#2005-10-18| 489.63
#2005-10-19| 489.71
#2005-10-20| 488.60
#2005-10-21| 490.55
#2005-10-24| 494.57
#2005-10-25| 494.99
#2005-10-26| 492.05
#2005-10-27| 491.07
#2005-10-28| 493.00
#2005-10-31| 498.60
#2005-11-01| 502.54
#2005-11-02| 506.92
#2005-11-03| 514.18
#2005-11-04| 514.35
#2005-11-07| 523.33
#2005-11-08| 525.42
#2005-11-09| 525.01
#2005-11-10| 527.73
#2005-11-11| 529.50
#2005-11-14| 529.94
#2005-11-15| 528.47
#2005-11-16| 523.01
#2005-11-17| 527.96
#2005-11-18| 527.29
#2005-11-21| 520.60
#2005-11-22| 517.96
#2005-11-23| 523.76
#2005-11-24| .
#2005-11-25| 521.54
#2005-11-28| 520.61
#2005-11-29| 523.30
#2005-11-30| 526.78
#2005-12-01| 534.08
#2005-12-02| 533.88
#2005-12-05| 524.28
#2005-12-06| 527.40
#2005-12-07| 526.15
#2005-12-08| 525.01
#2005-12-09| 525.73
#2005-12-12| 525.11
#2005-12-13| 523.86
#2005-12-14| 523.59
#2005-12-15| 522.49
#2005-12-16| 522.50
#2005-12-19| 519.72
#2005-12-20| 519.41
#2005-12-21| 520.05
#2005-12-22| 519.22
#2005-12-23| 521.35
#2005-12-26| .
#2005-12-27| 520.35
#2005-12-28| 520.37
#2005-12-29| 521.75
#2005-12-30| 520.64
#2006-01-02| .
#2006-01-03| 524.65
#2006-01-04| 527.00
#2006-01-05| 526.42
#2006-01-06| 526.42
#2006-01-09| 528.53
#2006-01-10| 528.08
#2006-01-11| 527.24
#2006-01-12| 526.02
#2006-01-13| 526.12
#2006-01-16| .
#2006-01-17| 523.91
#2006-01-18| 526.28
#2006-01-19| 526.68
#2006-01-20| 521.76
#2006-01-23| 521.03
#2006-01-24| 520.99
#2006-01-25| 522.77
#2006-01-26| 521.81
#2006-01-27| 521.70
#2006-01-30| 521.45
#2006-01-31| 519.82
#2006-02-01| 518.14
#2006-02-02| 516.21
#2006-02-03| 513.86
#2006-02-06| 513.44
#2006-02-07| 511.73
#2006-02-08| 512.69
#2006-02-09| 512.38
#2006-02-10| 513.15
#2006-02-13| 513.90
#2006-02-14| 515.98
#2006-02-15| 515.55
#2006-02-16| 513.34
#2006-02-17| 512.81
#2006-02-20| .
#2006-02-21| 510.43
#2006-02-22| 510.81
#2006-02-23| 509.81
#2006-02-24| 509.06
#2006-02-27| 511.27
#2006-02-28| 508.54
#2006-03-01| 509.08
#2006-03-02| 509.65
#2006-03-03| 510.80
#2006-03-06| 513.23
#2006-03-07| 514.78
#2006-03-08| 516.31
#2006-03-09| 521.26
#2006-03-10| 521.98
#2006-03-13| 523.44
#2006-03-14| 521.16
#2006-03-15| 519.30
#2006-03-16| 518.88
#2006-03-17| 516.75
#2006-03-20| 521.62
#2006-03-21| 520.46
#2006-03-22| 520.94
#2006-03-23| 519.78
#2006-03-24| 519.92
#2006-03-27| 518.64
#2006-03-28| 517.27
#2006-03-29| 518.77
#2006-03-30| 518.51
#2006-03-31| 522.34
#2006-04-03| 522.76
#2006-04-04| 520.51
#2006-04-05| 520.32
#2006-04-06| 519.76
#2006-04-07| 515.62
#2006-04-10| 512.29
#2006-04-11| 508.20
#2006-04-12| 504.72
#2006-04-13| 502.34
#2006-04-14| .
#2006-04-17| 499.81
#2006-04-18| 498.99
#2006-04-19| 503.28
#2006-04-20| 501.20
#2006-04-21| 501.93
#2006-04-24| 502.84
#2006-04-25| 502.86
#2006-04-26| 511.15
#2006-04-27| 507.75
#2006-04-28| 513.31
#2006-05-01| 516.43
#2006-05-02| 514.65
#2006-05-03| 513.17
#2006-05-04| 510.20
#2006-05-05| 513.88
#2006-05-08| 516.23
#2006-05-09| 519.48
#2006-05-10| 518.73
#2006-05-11| 518.68
#2006-05-12| 516.42
#2006-05-15| 518.80
#2006-05-16| 520.73
#2006-05-17| 520.82
#2006-05-18| 526.41
#2006-05-19| 523.72
#2006-05-22| 529.83
#2006-05-23| 521.35
#2006-05-24| 525.68
#2006-05-25| 524.87
#2006-05-26| 526.55
#2006-05-29| .
#2006-05-30| 523.78
#2006-05-31| 526.47
#2006-06-01| 526.49
#2006-06-02| 525.56
#2006-06-05| 524.25
#2006-06-06| 523.60
#2006-06-07| 521.20
#2006-06-08| 520.43
#2006-06-09| 523.46
#2006-06-12| 521.49
#2006-06-13| 519.85
#2006-06-14| 517.52
#2006-06-15| 526.23
#2006-06-16| 525.58
#2006-06-19| 530.12
#2006-06-20| 528.47
#2006-06-21| 529.51
#2006-06-22| 526.54
#2006-06-23| 526.74
#2006-06-26| 524.93
#2006-06-27| 524.41
#2006-06-28| 527.27
#2006-06-29| 528.06
#2006-06-30| 525.51
#2006-07-03| 526.77
#2006-07-04| .
#2006-07-05| 519.23
#2006-07-06| 521.01
#2006-07-07| 521.07
#2006-07-10| 526.34
#2006-07-11| 525.01
#2006-07-12| 523.04
#2006-07-13| 519.02
#2006-07-14| 518.73
#2006-07-17| 518.74
#2006-07-18| 518.67
#2006-07-19| 522.27
#2006-07-20| 522.43
#2006-07-21| 520.17
#2006-07-24| 525.34
#2006-07-25| 524.15
#2006-07-26| 529.30
#2006-07-27| 528.63
#2006-07-28| 530.34
#2006-07-31| 530.97
#2006-08-01| 529.02
#2006-08-02| 527.77
#2006-08-03| 527.35
#2006-08-04| 529.40
#2006-08-07| 533.45
#2006-08-08| 535.11
#2006-08-09| 533.83
#2006-08-10| 535.64
#2006-08-11| 535.81
#2006-08-14| 534.54
#2006-08-15| 535.45
#2006-08-16| 544.95
#2006-08-17| 546.04
#2006-08-18| 550.08
#2006-08-21| 552.30
#2006-08-22| 548.95
#2006-08-23| 547.56
#2006-08-24| 552.49
#2006-08-25| 549.79
#2006-08-28| 550.42
#2006-08-29| 552.38
#2006-08-30| 552.59
#2006-08-31| 554.89
#2006-09-01| 554.49
#2006-09-04| .
#2006-09-05| 556.77
#2006-09-06| 554.44
#2006-09-07| 554.61
#2006-09-08| 556.24
#2006-09-11| 558.45
#2006-09-12| 560.81
#2006-09-13| 562.30
#2006-09-14| 562.73
#2006-09-15| 560.94
#2006-09-18| 556.37
#2006-09-19| 550.60
#2006-09-20| 554.07
#2006-09-21| 551.05
#2006-09-22| 548.03
#2006-09-25| 548.03
#2006-09-26| 552.86
#2006-09-27| 554.47
#2006-09-28| 555.87
#2006-09-29| 557.91
#2006-10-02| 557.06
#2006-10-03| 566.57
#2006-10-04| 568.47
#2006-10-05| 574.10
#2006-10-06| 571.94
#2006-10-09| 572.00
#2006-10-10| 576.49
#2006-10-11| 575.49
#2006-10-12| 578.01
#2006-10-13| 573.09
#2006-10-16| 574.59
#2006-10-17| 573.37
#2006-10-18| 576.26
#2006-10-19| 578.29
#2006-10-20| 577.71
#2006-10-23| 578.22
#2006-10-24| 582.20
#2006-10-25| 587.07
#2006-10-26| 600.97
#2006-10-27| 592.99
#2006-10-30| 598.30
#2006-10-31| 600.28
#2006-11-01| 596.48
#2006-11-02| 594.29
#2006-11-03| 598.71
#2006-11-06| 610.12
#2006-11-07| 609.70
#2006-11-08| 612.41
#2006-11-09| 609.45
#2006-11-10| 609.26
#2006-11-13| 606.55
#2006-11-14| 608.02
#2006-11-15| 610.80
#2006-11-16| 609.44
#2006-11-17| 608.72
#2006-11-20| 611.37
#2006-11-21| 612.20
#2006-11-22| 614.17
#2006-11-23| .
#2006-11-24| 613.49
#2006-11-27| 607.11
#2006-11-28| 603.98
#2006-11-29| 603.96
#2006-11-30| 610.62
#2006-12-01| 609.81
#2006-12-04| 612.02
#2006-12-05| 615.73
#2006-12-06| 620.30
#2006-12-07| 613.64
#2006-12-08| 612.40
#2006-12-11| 614.10
#2006-12-12| 621.82
#2006-12-13| 624.15
#2006-12-14| 626.10
#2006-12-15| 641.69
#2006-12-18| 639.81
#2006-12-19| 638.93
#2006-12-20| 631.60
#2006-12-21| 624.49
#2006-12-22| 623.93
#2006-12-25| .
#2006-12-26| 624.91
#2006-12-27| 625.76
#2006-12-28| 625.55
#2006-12-29| 624.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 620.89
#2007-01-04| 618.45
#2007-01-05| 611.16
#2007-01-08| 612.59
#2007-01-09| 620.58
#2007-01-10| 621.35
#2007-01-11| 624.36
#2007-01-12| 624.74
#2007-01-15| .
#2007-01-16| 617.83
#2007-01-17| 616.58
#2007-01-18| 618.01
#2007-01-19| 618.37
#2007-01-22| 614.67
#2007-01-23| 614.37
#2007-01-24| 609.78
#2007-01-25| 608.43
#2007-01-26| 604.92
#2007-01-29| 612.59
#2007-01-30| 615.62
#2007-01-31| 619.56
#2007-02-01| 622.64
#2007-02-02| 616.85
#2007-02-05| 615.67
#2007-02-06| 619.16
#2007-02-07| 616.99
#2007-02-08| 616.65
#2007-02-09| 617.79
#2007-02-12| 616.37
#2007-02-13| 614.73
#2007-02-14| 616.37
#2007-02-15| 609.28
#2007-02-16| 617.04
#2007-02-19| .
#2007-02-20| 619.30
#2007-02-21| 614.05
#2007-02-22| 613.12
#2007-02-23| 610.25
#2007-02-26| 610.71
#2007-02-27| 600.35
#2007-02-28| 604.99
#2007-03-01| 607.29
#2007-03-02| 608.08
#2007-03-05| 604.07
#2007-03-06| 607.84
#2007-03-07| 610.64
#2007-03-08| 615.82
#2007-03-09| 618.07
#2007-03-12| 617.34
#2007-03-13| 610.80
#2007-03-14| 604.04
#2007-03-15| 603.69
#2007-03-16| 598.15
#2007-03-19| 608.96
#2007-03-20| 610.96
#2007-03-21| 616.96
#2007-03-22| 612.99
#2007-03-23| 613.19
#2007-03-26| 614.33
#2007-03-27| 614.65
#2007-03-28| 613.90
#2007-03-29| 612.38
#2007-03-30| 617.73
#2007-04-02| 612.80
#2007-04-03| 615.23
#2007-04-04| 615.81
#2007-04-05| 616.81
#2007-04-06| .
#2007-04-09| 617.97
#2007-04-10| 622.14
#2007-04-11| 622.64
#2007-04-12| 623.60
#2007-04-13| 624.95
#2007-04-16| 626.83
#2007-04-17| 626.18
#2007-04-18| 624.90
#2007-04-19| 622.85
#2007-04-20| 623.79
#2007-04-23| 624.35
#2007-04-24| 625.54
#2007-04-25| 625.55
#2007-04-26| 627.45
#2007-04-27| 626.01
#2007-04-30| 625.82
#2007-05-01| 622.22
#2007-05-02| 624.28
#2007-05-03| 624.29
#2007-05-04| 627.76
#2007-05-07| 633.91
#2007-05-08| 625.21
#2007-05-09| 628.17
#2007-05-10| 628.33
#2007-05-11| 633.16
#2007-05-14| 629.72
#2007-05-15| 629.45
#2007-05-16| 629.40
#2007-05-17| 628.24
#2007-05-18| 628.36
#2007-05-21| 630.86
#2007-05-22| 634.26
#2007-05-23| 633.45
#2007-05-24| 630.06
#2007-05-25| 632.33
#2007-05-28| .
#2007-05-29| 631.23
#2007-05-30| 632.35
#2007-05-31| 634.31
#2007-06-01| 633.48
#2007-06-04| 635.21
#2007-06-05| 632.79
#2007-06-06| 630.82
#2007-06-07| 631.79
#2007-06-08| 630.26
#2007-06-11| 632.38
#2007-06-12| 631.44
#2007-06-13| 632.94
#2007-06-14| 632.53
#2007-06-15| 631.74
#2007-06-18| 631.71
#2007-06-19| 633.86
#2007-06-20| 630.66
#2007-06-21| 627.91
#2007-06-22| 625.87
#2007-06-25| 625.23
#2007-06-26| 624.21
#2007-06-27| 626.82
#2007-06-28| 633.74
#2007-06-29| 635.99
#2007-07-02| 639.75
#2007-07-03| 640.30
#2007-07-04| .
#2007-07-05| 644.58
#2007-07-06| 649.16
#2007-07-09| 651.46
#2007-07-10| 649.50
#2007-07-11| 646.54
#2007-07-12| 645.78
#2007-07-13| 646.09
#2007-07-16| 643.97
#2007-07-17| 642.28
#2007-07-18| 640.14
#2007-07-19| 639.19
#2007-07-20| 637.13
#2007-07-23| 637.05
#2007-07-24| 631.50
#2007-07-25| 633.63
#2007-07-26| 628.39
#2007-07-27| 629.27
#2007-07-30| 626.74
#2007-07-31| 626.82
#2007-08-01| 626.39
#2007-08-02| 626.22
#2007-08-03| 623.18
#2007-08-06| 636.03
#2007-08-07| 639.18
#2007-08-08| 638.27
#2007-08-09| 628.29
#2007-08-10| 629.03
#2007-08-13| 630.37
#2007-08-14| 623.00
#2007-08-15| 626.50
#2007-08-16| 643.86
#2007-08-17| 667.28
#2007-08-20| 675.35
#2007-08-21| 674.31
#2007-08-22| 668.40
#2007-08-23| 671.40
#2007-08-24| 677.68
#2007-08-27| 672.14
#2007-08-28| 668.92
#2007-08-29| 670.20
#2007-08-30| 668.60
#2007-08-31| 666.65
#2007-09-03| .
#2007-09-04| 674.00
#2007-09-05| 674.53
#2007-09-06| 676.33
#2007-09-07| 673.22
#2007-09-10| 667.76
#2007-09-11| 670.00
#2007-09-12| 667.89
#2007-09-13| 672.26
#2007-09-14| 679.00
#2007-09-17| 671.38
#2007-09-18| 674.76
#2007-09-19| 670.46
#2007-09-20| 667.87
#2007-09-21| 666.33
#2007-09-24| 665.59
#2007-09-25| 665.99
#2007-09-26| 667.70
#2007-09-27| 671.75
#2007-09-28| 678.77
#2007-10-01| 681.67
#2007-10-02| 686.55
#2007-10-03| 682.94
#2007-10-04| 682.28
#2007-10-05| 693.12
#2007-10-08| 703.00
#2007-10-09| 700.44
#2007-10-10| 710.27
#2007-10-11| 712.78
#2007-10-12| 720.07
#2007-10-15| 714.44
#2007-10-16| 717.72
#2007-10-17| 729.92
#2007-10-18| 723.36
#2007-10-19| 712.44
#2007-10-22| 710.56
#2007-10-23| 717.68
#2007-10-24| 715.15
#2007-10-25| 715.13
#2007-10-26| 716.19
#2007-10-29| 720.92
#2007-10-30| 723.91
#2007-10-31| 739.75
#2007-11-01| 733.11
#2007-11-02| 737.24
#2007-11-05| 738.48
#2007-11-06| 743.89
#2007-11-07| 744.79
#2007-11-08| 744.56
#2007-11-09| 735.59
#2007-11-12| 740.25
#2007-11-13| 751.62
#2007-11-14| 758.48
#2007-11-15| 748.57
#2007-11-16| 752.86
#2007-11-19| 752.47
#2007-11-20| 752.84
#2007-11-21| 739.94
#2007-11-22| .
#2007-11-23| 742.80
#2007-11-26| 752.16
#2007-11-27| 757.13
#2007-11-28| 761.07
#2007-11-29| 768.80
#2007-11-30| 774.89
#2007-12-03| 787.88
#2007-12-04| 795.14
#2007-12-05| 808.85
#2007-12-06| 815.73
#2007-12-07| 813.44
#2007-12-10| 818.85
#2007-12-11| 812.54
#2007-12-12| 791.47
#2007-12-13| 783.75
#2007-12-14| 785.27
#2007-12-17| 755.32
#2007-12-18| 752.22
#2007-12-19| 747.11
#2007-12-20| 744.25
#2007-12-21| 747.50
#2007-12-24| 763.44
#2007-12-25| .
#2007-12-26| 765.69
#2007-12-27| 761.80
#2007-12-28| 777.02
#2007-12-31| 780.39
#2008-01-01| .
#2008-01-02| 766.16
#2008-01-03| 769.47
#2008-01-04| 752.13
#2008-01-07| 743.12
#2008-01-08| 741.52
#2008-01-09| 729.61
#2008-01-10| 748.43
#2008-01-11| 736.62
#2008-01-14| 728.23
#2008-01-15| 719.78
#2008-01-16| 711.60
#2008-01-17| 727.47
#2008-01-18| 725.05
#2008-01-21| .
#2008-01-22| 745.85
#2008-01-23| 758.33
#2008-01-24| 758.26
#2008-01-25| 759.64
#2008-01-28| 755.98
#2008-01-29| 766.23
#2008-01-30| 760.89
#2008-01-31| 752.83
#2008-02-01| 752.88
#2008-02-04| 751.38
#2008-02-05| 754.96
#2008-02-06| 748.82
#2008-02-07| 752.27
#2008-02-08| 760.33
#2008-02-11| 764.95
#2008-02-12| 766.02
#2008-02-13| 784.66
#2008-02-14| 780.27
#2008-02-15| 785.61
#2008-02-18| .
#2008-02-19| 783.55
#2008-02-20| 783.53
#2008-02-21| 773.14
#2008-02-22| 765.79
#2008-02-25| 766.39
#2008-02-26| 765.23
#2008-02-27| 772.51
#2008-02-28| 767.93
#2008-02-29| 765.66
#2008-03-03| 746.12
#2008-03-04| 750.63
#2008-03-05| 756.85
#2008-03-06| 741.29
#2008-03-07| 734.19
#2008-03-10| 721.34
#2008-03-11| 727.65
#2008-03-12| 720.07
#2008-03-13| 717.52
#2008-03-14| 710.58
#2008-03-17| 701.16
#2008-03-18| 708.25
#2008-03-19| 704.07
#2008-03-20| 715.52
#2008-03-21| .
#2008-03-24| 714.31
#2008-03-25| 711.11
#2008-03-26| 707.37
#2008-03-27| 715.37
#2008-03-28| 729.61
#2008-03-31| 730.44
#2008-04-01| 731.03
#2008-04-02| 723.61
#2008-04-03| 721.21
#2008-04-04| 721.60
#2008-04-07| 729.21
#2008-04-08| 725.92
#2008-04-09| 723.10
#2008-04-10| 723.09
#2008-04-11| 718.94
#2008-04-14| 709.66
#2008-04-15| 710.43
#2008-04-16| 715.73
#2008-04-17| 711.36
#2008-04-18| 711.78
#2008-04-21| 709.12
#2008-04-22| 703.18
#2008-04-23| 701.83
#2008-04-24| 700.49
#2008-04-25| 700.75
#2008-04-28| 707.14
#2008-04-29| 720.83
#2008-04-30| 729.83
#2008-05-01| 732.03
#2008-05-02| 730.46
#2008-05-05| 712.66
#2008-05-06| 714.11
#2008-05-07| 702.71
#2008-05-08| 705.78
#2008-05-09| 690.34
#2008-05-12| 680.90
#2008-05-13| 686.53
#2008-05-14| 684.34
#2008-05-15| 676.43
#2008-05-16| 679.29
#2008-05-19| 685.95
#2008-05-20| 682.60
#2008-05-21| 675.06
#2008-05-22| 682.47
#2008-05-23| 685.24
#2008-05-26| .
#2008-05-27| 704.51
#2008-05-28| 710.02
#2008-05-29| 722.55
#2008-05-30| 734.02
#2008-06-02| 721.45
#2008-06-03| 730.58
#2008-06-04| 720.69
#2008-06-05| 714.71
#2008-06-06| 706.15
#2008-06-09| 696.93
#2008-06-10| 694.90
#2008-06-11| 692.35
#2008-06-12| 694.82
#2008-06-13| 696.21
#2008-06-16| 690.31
#2008-06-17| 688.83
#2008-06-18| 686.26
#2008-06-19| 683.18
#2008-06-20| 678.85
#2008-06-23| 669.45
#2008-06-24| 671.82
#2008-06-25| 669.01
#2008-06-26| 661.45
#2008-06-27| 658.64
#2008-06-30| 657.49
#2008-07-01| 655.85
#2008-07-02| 649.06
#2008-07-03| 640.29
#2008-07-04| .
#2008-07-07| 645.17
#2008-07-08| 651.44
#2008-07-09| 651.07
#2008-07-10| 649.93
#2008-07-11| 640.09
#2008-07-14| 632.02
#2008-07-15| 625.54
#2008-07-16| 627.60
#2008-07-17| 635.94
#2008-07-18| 642.70
#2008-07-21| 644.18
#2008-07-22| 648.61
#2008-07-23| 649.96
#2008-07-24| 634.02
#2008-07-25| 623.72
#2008-07-28| 619.13
#2008-07-29| 621.54
#2008-07-30| 633.33
#2008-07-31| 635.77
#2008-08-01| 644.90
#2008-08-04| 635.57
#2008-08-05| 642.10
#2008-08-06| 645.25
#2008-08-07| 640.65
#2008-08-08| 643.04
#2008-08-11| 653.28
#2008-08-12| 645.51
#2008-08-13| 636.34
#2008-08-14| 646.72
#2008-08-15| 664.89
#2008-08-18| 650.68
#2008-08-19| 647.79
#2008-08-20| 645.39
#2008-08-21| 638.68
#2008-08-22| 645.35
#2008-08-25| 641.57
#2008-08-26| 639.25
#2008-08-27| 640.99
#2008-08-28| 653.33
#2008-08-29| 647.97
#2008-09-01| .
#2008-09-02| 662.90
#2008-09-03| 665.06
#2008-09-04| 657.32
#2008-09-05| 651.95
#2008-09-08| 663.97
#2008-09-09| 655.24
#2008-09-10| 651.19
#2008-09-11| 650.70
#2008-09-12| 658.24
#2008-09-15| 660.60
#2008-09-16| 688.68
#2008-09-17| 683.00
#2008-09-18| 697.73
#2008-09-19| 782.49
#2008-09-22| 714.75
#2008-09-23| 705.13
#2008-09-24| 724.66
#2008-09-25| 724.54
#2008-09-26| 727.01
#2008-09-29| 719.54
#2008-09-30| 713.26
#2008-10-01| 736.92
#2008-10-02| 733.28
#2008-10-03| 735.20
#2008-10-06| 697.80
#2008-10-07| 658.71
#2008-10-08| 627.68
#2008-10-09| 602.87
#2008-10-10| 597.07
#2008-10-13| 633.64
#2008-10-14| 635.89
#2008-10-15| 603.21
#2008-10-16| 601.05
#2008-10-17| 630.98
#2008-10-20| 652.04
#2008-10-21| 643.45
#2008-10-22| 626.82
#2008-10-23| 618.39
#2008-10-24| 603.75
#2008-10-27| 573.26
#2008-10-28| 586.54
#2008-10-29| 603.55
#2008-10-30| 608.44
#2008-10-31| 628.66
#2008-11-03| 633.27
#2008-11-04| 641.65
#2008-11-05| 629.91
#2008-11-06| 603.70
#2008-11-07| 608.80
#2008-11-10| 590.72
#2008-11-11| 577.32
#2008-11-12| 559.41
#2008-11-13| 568.53
#2008-11-14| 558.13
#2008-11-17| 528.80
#2008-11-18| 528.71
#2008-11-19| 469.62
#2008-11-20| 438.65
#2008-11-21| 495.57
#2008-11-24| 494.79
#2008-11-25| 536.18
#2008-11-26| 560.34
#2008-11-27| .
#2008-11-28| 578.50
#2008-12-01| 540.70
#2008-12-02| 558.27
#2008-12-03| 565.52
#2008-12-04| 547.65
#2008-12-05| 571.44
#2008-12-08| 592.65
#2008-12-09| 590.50
#2008-12-10| 578.07
#2008-12-11| 555.48
#2008-12-12| 550.34
#2008-12-15| 536.04
#2008-12-16| 568.62
#2008-12-17| 558.47
#2008-12-18| 554.84
#2008-12-19| 547.78
#2008-12-22| 540.68
#2008-12-23| 545.07
#2008-12-24| 534.83
#2008-12-25| .
#2008-12-26| 533.85
#2008-12-29| 530.59
#2008-12-30| 531.22
#2008-12-31| 552.56
#2009-01-01| .
#2009-01-02| 567.64
#2009-01-05| 576.54
#2009-01-06| 570.05
#2009-01-07| 549.37
#2009-01-08| 560.38
#2009-01-09| 540.40
#2009-01-12| 536.62
#2009-01-13| 544.96
#2009-01-14| 530.94
#2009-01-15| 531.21
#2009-01-16| 522.95
#2009-01-19| .
#2009-01-20| 495.93
#2009-01-21| 507.52
#2009-01-22| 505.19
#2009-01-23| 492.25
#2009-01-26| 485.41
#2009-01-27| 491.51
#2009-01-28| 514.86
#2009-01-29| 495.88
#2009-01-30| 504.69
#2009-02-02| 503.41
#2009-02-03| 508.53
#2009-02-04| 507.71
#2009-02-05| 493.58
#2009-02-06| 504.65
#2009-02-09| 508.45
#2009-02-10| 494.87
#2009-02-11| 507.78
#2009-02-12| 508.96
#2009-02-13| 502.36
#2009-02-16| .
#2009-02-17| 482.74
#2009-02-18| 464.28
#2009-02-19| 453.39
#2009-02-20| 440.52
#2009-02-23| 431.62
#2009-02-24| 458.76
#2009-02-25| 456.44
#2009-02-26| 450.15
#2009-02-27| 450.18
#2009-03-02| 433.37
#2009-03-03| 423.30
#2009-03-04| 427.96
#2009-03-05| 408.07
#2009-03-06| 413.63
#2009-03-09| 411.07
#2009-03-10| 470.32
#2009-03-11| 464.86
#2009-03-12| 476.39
#2009-03-13| 469.77
#2009-03-16| 458.76
#2009-03-17| 467.33
#2009-03-18| 476.33
#2009-03-19| 480.45
#2009-03-20| 477.81
#2009-03-23| 507.78
#2009-03-24| 498.10
#2009-03-25| 493.98
#2009-03-26| 511.86
#2009-03-27| 502.60
#2009-03-30| 482.98
#2009-03-31| 489.53
#2009-04-01| 494.41
#2009-04-02| 505.82
#2009-04-03| 518.75
#2009-04-06| 516.27
#2009-04-07| 504.65
#2009-04-08| 506.12
#2009-04-09| 524.43
#2009-04-10| .
#2009-04-13| 526.84
#2009-04-14| 512.30
#2009-04-15| 516.65
#2009-04-16| 519.38
#2009-04-17| 513.79
#2009-04-20| 500.24
#2009-04-21| 501.46
#2009-04-22| 483.23
#2009-04-23| 485.38
#2009-04-24| 497.42
#2009-04-27| 502.91
#2009-04-28| 501.06
#2009-04-29| 523.36
#2009-04-30| 525.15
#2009-05-01| 519.07
#2009-05-04| 528.89
#2009-05-05| 526.92
#2009-05-06| 528.78
#2009-05-07| 522.94
#2009-05-08| 535.10
#2009-05-11| 507.39
#2009-05-12| 507.96
#2009-05-13| 499.98
#2009-05-14| 507.15
#2009-05-15| 502.58
#2009-05-18| 515.53
#2009-05-19| 515.72
#2009-05-20| 515.90
#2009-05-21| 504.67
#2009-05-22| 501.02
#2009-05-25| .
#2009-05-26| 514.05
#2009-05-27| 506.18
#2009-05-28| 505.73
#2009-05-29| 513.51
#2009-06-01| 517.61
#2009-06-02| 521.49
#2009-06-03| 510.01
#2009-06-04| 512.87
#2009-06-05| 512.08
#2009-06-08| 513.27
#2009-06-09| 518.83
#2009-06-10| 513.28
#2009-06-11| 519.26
#2009-06-12| 515.07
#2009-06-15| 511.20
#2009-06-16| 506.54
#2009-06-17| 499.68
#2009-06-18| 496.60
#2009-06-19| 495.36
#2009-06-22| 490.26
#2009-06-23| 487.38
#2009-06-24| 492.37
#2009-06-25| 493.00
#2009-06-26| 490.32
#2009-06-29| 501.08
#2009-06-30| 507.38
#2009-07-01| 512.18
#2009-07-02| 504.45
#2009-07-03| .
#2009-07-06| 502.59
#2009-07-07| 495.42
#2009-07-08| 494.25
#2009-07-09| 488.49
#2009-07-10| 485.08
#2009-07-13| 502.15
#2009-07-14| 506.69
#2009-07-15| 516.23
#2009-07-16| 514.60
#2009-07-17| 516.48
#2009-07-20| 519.85
#2009-07-21| 522.25
#2009-07-22| 526.50
#2009-07-23| 535.87
#2009-07-24| 544.11
#2009-07-27| 546.12
#2009-07-28| 546.93
#2009-07-29| 544.97
#2009-07-30| 552.18
#2009-07-31| 553.37
#2009-08-03| 567.38
#2009-08-04| 570.02
#2009-08-05| 590.80
#2009-08-06| 598.58
#2009-08-07| 603.68
#2009-08-10| 585.24
#2009-08-11| 569.99
#2009-08-12| 575.54
#2009-08-13| 582.26
#2009-08-14| 578.08
#2009-08-17| 564.81
#2009-08-18| 573.28
#2009-08-19| 570.32
#2009-08-20| 570.70
#2009-08-21| 578.86
#2009-08-24| 576.25
#2009-08-25| 579.68
#2009-08-26| 575.18
#2009-08-27| 574.00
#2009-08-28| 577.34
#2009-08-31| 577.75
#2009-09-01| 566.46
#2009-09-02| 562.64
#2009-09-03| 563.93
#2009-09-04| 564.42
#2009-09-07| .
#2009-09-08| 565.89
#2009-09-09| 570.59
#2009-09-10| 573.68
#2009-09-11| 575.23
#2009-09-14| 574.76
#2009-09-15| 580.36
#2009-09-16| 593.22
#2009-09-17| 592.20
#2009-09-18| 588.69
#2009-09-21| 584.41
#2009-09-22| 591.82
#2009-09-23| 588.77
#2009-09-24| 583.11
#2009-09-25| 576.12
#2009-09-28| 584.49
#2009-09-29| 590.63
#2009-09-30| 586.96
#2009-10-01| 579.73
#2009-10-02| 579.16
#2009-10-05| 582.63
#2009-10-06| 585.92
#2009-10-07| 587.37
#2009-10-08| 587.52
#2009-10-09| 586.56
#2009-10-12| 587.09
#2009-10-13| 588.75
#2009-10-14| 596.66
#2009-10-15| 598.33
#2009-10-16| 590.00
#2009-10-19| 593.31
#2009-10-20| 588.81
#2009-10-21| 585.76
#2009-10-22| 592.73
#2009-10-23| 589.11
#2009-10-26| 584.60
#2009-10-27| 586.23
#2009-10-28| 581.71
#2009-10-29| 585.46
#2009-10-30| 578.53
#2009-11-02| 576.37
#2009-11-03| 585.21
#2009-11-04| 590.94
#2009-11-05| 593.83
#2009-11-06| 597.22
#2009-11-09| 599.23
#2009-11-10| 594.93
#2009-11-11| 596.35
#2009-11-12| 595.94
#2009-11-13| 597.66
#2009-11-16| 601.67
#2009-11-17| 601.81
#2009-11-18| 605.16
#2009-11-19| 604.27
#2009-11-20| 602.52
#2009-11-23| 603.02
#2009-11-24| 599.82
#2009-11-25| 596.70
#2009-11-26| .
#2009-11-27| 590.82
#2009-11-30| 588.82
#2009-12-01| 588.67
#2009-12-02| 586.96
#2009-12-03| 579.59
#2009-12-04| 584.12
#2009-12-07| 583.13
#2009-12-08| 582.66
#2009-12-09| 577.80
#2009-12-10| 577.06
#2009-12-11| 580.54
#2009-12-14| 583.81
#2009-12-15| 582.81
#2009-12-16| 583.32
#2009-12-17| 578.53
#2009-12-18| 585.60
#2009-12-21| 579.76
#2009-12-22| 580.79
#2009-12-23| 579.47
#2009-12-24| 580.90
#2009-12-25| .
#2009-12-28| 579.72
#2009-12-29| 580.13
#2009-12-30| 581.11
#2009-12-31| 581.45
#2010-01-01| .
#2010-01-04| 584.10
#2010-01-05| 583.98
#2010-01-06| 583.65
#2010-01-07| 585.09
#2010-01-08| 585.65
#2010-01-11| 585.14
#2010-01-12| 581.73
#2010-01-13| 582.81
#2010-01-14| 582.55
#2010-01-15| 574.12
#2010-01-18| .
#2010-01-19| 587.49
#2010-01-20| 606.83
#2010-01-21| 627.53
#2010-01-22| 607.72
#2010-01-25| 599.59
#2010-01-26| 593.02
#2010-01-27| 618.69
#2010-01-28| 634.84
#2010-01-29| 652.84
#2010-02-01| 645.98
#2010-02-02| 645.66
#2010-02-03| 638.33
#2010-02-04| 623.11
#2010-02-05| 628.36
#2010-02-08| 632.70
#2010-02-09| 636.46
#2010-02-10| 636.40
#2010-02-11| 651.90
#2010-02-12| 650.45
#2010-02-15| .
#2010-02-16| 649.44
#2010-02-17| 652.54
#2010-02-18| 656.40
#2010-02-19| 670.48
#2010-02-22| 677.28
#2010-02-23| 673.07
#2010-02-24| 678.99
#2010-02-25| 676.89
#2010-02-26| 681.27
#2010-03-01| 695.12
#2010-03-02| 686.31
#2010-03-03| 701.40
#2010-03-04| 700.86
#2010-03-05| 704.39
#2010-03-08| 700.74
#2010-03-09| 698.05
#2010-03-10| 695.84
#2010-03-11| 697.41
#2010-03-12| 696.31
#2010-03-15| 695.31
#2010-03-16| 697.32
#2010-03-17| 698.80
#2010-03-18| 697.37
#2010-03-19| 693.87
#2010-03-22| 697.11
#2010-03-23| 697.19
#2010-03-24| 691.70
#2010-03-25| 693.50
#2010-03-26| 690.59
#2010-03-29| 694.65
#2010-03-30| 693.48
#2010-03-31| 691.58
#2010-04-01| 694.53
#2010-04-02| .
#2010-04-05| 691.03
#2010-04-06| 688.93
#2010-04-07| 683.25
#2010-04-08| 680.63
#2010-04-09| 687.64
#2010-04-12| 686.00
#2010-04-13| 686.85
#2010-04-14| 690.31
#2010-04-15| 683.82
#2010-04-16| 674.54
#2010-04-19| 679.59
#2010-04-20| 683.40
#2010-04-21| 676.06
#2010-04-22| 675.75
#2010-04-23| 678.89
#2010-04-26| 678.47
#2010-04-27| 657.08
#2010-04-28| 660.60
#2010-04-29| 665.25
#2010-04-30| 656.59
#2010-05-03| 665.98
#2010-05-04| 651.08
#2010-05-05| 652.52
#2010-05-06| 638.64
#2010-05-07| 632.51
#2010-05-10| 663.51
#2010-05-11| 658.16
#2010-05-12| 662.65
#2010-05-13| 657.91
#2010-05-14| 648.05
#2010-05-17| 649.08
#2010-05-18| 643.38
#2010-05-19| 646.53
#2010-05-20| 618.66
#2010-05-21| 621.27
#2010-05-24| 605.36
#2010-05-25| 603.54
#2010-05-26| 600.57
#2010-05-27| 625.80
#2010-05-28| 605.92
#2010-05-31| .
#2010-06-01| 600.55
#2010-06-02| 617.86
#2010-06-03| 618.57
#2010-06-04| 599.56
#2010-06-07| 599.24
#2010-06-08| 618.88
#2010-06-09| 611.91
#2010-06-10| 629.99
#2010-06-11| 632.17
#2010-06-14| 636.68
#2010-06-15| 655.51
#2010-06-16| 658.74
#2010-06-17| 671.83
#2010-06-18| 677.86
#2010-06-21| 674.82
#2010-06-22| 671.62
#2010-06-23| 668.07
#2010-06-24| 665.86
#2010-06-25| 687.66
#2010-06-28| 682.15
#2010-06-29| 673.41
#2010-06-30| 671.43
#2010-07-01| 663.00
#2010-07-02| 650.87
#2010-07-05| .
#2010-07-06| 654.46
#2010-07-07| 673.74
#2010-07-08| 670.63
#2010-07-09| 674.83
#2010-07-12| 672.16
#2010-07-13| 676.54
#2010-07-14| 672.64
#2010-07-15| 674.29
#2010-07-16| 652.90
#2010-07-19| 654.84
#2010-07-20| 661.81
#2010-07-21| 649.38
#2010-07-22| 663.89
#2010-07-23| 666.81
#2010-07-26| 668.19
#2010-07-27| 666.45
#2010-07-28| 659.07
#2010-07-29| 661.74
#2010-07-30| 662.78
#2010-08-02| 677.03
#2010-08-03| 675.29
#2010-08-04| 683.22
#2010-08-05| 683.88
#2010-08-06| 681.37
#2010-08-09| 684.17
#2010-08-10| 676.56
#2010-08-11| 658.44
#2010-08-12| 654.39
#2010-08-13| 652.64
#2010-08-16| 653.35
#2010-08-17| 659.87
#2010-08-18| 670.02
#2010-08-19| 659.11
#2010-08-20| 660.72
#2010-08-23| 656.60
#2010-08-24| 652.08
#2010-08-25| 654.41
#2010-08-26| 649.80
#2010-08-27| 669.16
#2010-08-30| 661.79
#2010-08-31| 669.32
#2010-09-01| 685.56
#2010-09-02| 685.49
#2010-09-03| 691.80
#2010-09-06| .
#2010-09-07| 683.89
#2010-09-08| 691.04
#2010-09-09| 697.13
#2010-09-10| 700.09
#2010-09-13| 705.72
#2010-09-14| 703.54
#2010-09-15| 707.88
#2010-09-16| 707.87
#2010-09-17| 704.59
#2010-09-20| 708.95
#2010-09-21| 705.96
#2010-09-22| 700.51
#2010-09-23| 690.29
#2010-09-24| 706.99
#2010-09-27| 703.74
#2010-09-28| 705.84
#2010-09-29| 701.58
#2010-09-30| 705.13
#2010-10-01| 703.31
#2010-10-04| 698.92
#2010-10-05| 709.51
#2010-10-06| 709.46
#2010-10-07| 706.90
#2010-10-08| 707.13
#2010-10-11| 705.14
#2010-10-12| 708.62
#2010-10-13| 711.95
#2010-10-14| 712.70
#2010-10-15| 709.80
#2010-10-18| 711.67
#2010-10-19| 702.06
#2010-10-20| 707.03
#2010-10-21| 707.83
#2010-10-22| 710.25
#2010-10-25| 710.48
#2010-10-26| 704.03
#2010-10-27| 690.69
#2010-10-28| 685.86
#2010-10-29| 682.31
#2010-11-01| 684.83
#2010-11-02| 690.56
#2010-11-03| 695.92
#2010-11-04| 710.77
#2010-11-05| 716.12
#2010-11-08| 705.11
#2010-11-09| 693.93
#2010-11-10| 702.36
#2010-11-11| 696.40
#2010-11-12| 688.97
#2010-11-15| 688.60
#2010-11-16| 685.30
#2010-11-17| 682.44
#2010-11-18| 693.27
#2010-11-19| 692.70
#2010-11-22| 686.88
#2010-11-23| 679.63
#2010-11-24| 690.19
#2010-11-25| .
#2010-11-26| 684.98
#2010-11-29| 684.24
#2010-11-30| 685.11
#2010-12-01| 692.10
#2010-12-02| 698.05
#2010-12-03| 694.54
#2010-12-06| 690.93
#2010-12-07| 687.37
#2010-12-08| 693.05
#2010-12-09| 693.14
#2010-12-10| 694.62
#2010-12-13| 692.58
#2010-12-14| 691.51
#2010-12-15| 685.30
#2010-12-16| 688.17
#2010-12-17| 686.67
#2010-12-20| 686.06
#2010-12-21| 692.45
#2010-12-22| 691.29
#2010-12-23| 689.11
#2010-12-24| .
#2010-12-27| 691.67
#2010-12-28| 690.74
#2010-12-29| 689.66
#2010-12-30| 686.51
#2010-12-31| 691.83
#2011-01-03| 694.11
#2011-01-04| 692.13
#2011-01-05| 697.35
#2011-01-06| 693.47
#2011-01-07| 688.63
#2011-01-10| 688.34
#2011-01-11| 687.20
#2011-01-12| 697.11
#2011-01-13| 697.40
#2011-01-14| 704.09
#2011-01-17| .
#2011-01-18| 705.83
#2011-01-19| 698.03
#2011-01-20| 696.84
#2011-01-21| 694.58
#2011-01-24| 714.30
#2011-01-25| 716.83
#2011-01-26| 715.94
#2011-01-27| 715.87
#2011-01-28| 704.15
#2011-01-31| 704.52
#2011-02-01| 718.24
#2011-02-02| 710.97
#2011-02-03| 715.76
#2011-02-04| 717.54
#2011-02-07| 724.54
#2011-02-08| 725.91
#2011-02-09| 722.69
#2011-02-10| 726.60
#2011-02-11| 731.09
#2011-02-14| 733.35
#2011-02-15| 731.29
#2011-02-16| 731.27
#2011-02-17| 732.07
#2011-02-18| 733.68
#2011-02-21| .
#2011-02-22| 717.18
#2011-02-23| 712.30
#2011-02-24| 715.00
#2011-02-25| 728.54
#2011-02-28| 747.27
#2011-03-01| 730.70
#2011-03-02| 727.95
#2011-03-03| 741.69
#2011-03-04| 731.73
#2011-03-07| 728.35
#2011-03-08| 738.76
#2011-03-09| 736.81
#2011-03-10| 727.99
#2011-03-11| 727.58
#2011-03-14| 719.17
#2011-03-15| 705.21
#2011-03-16| 693.31
#2011-03-17| 705.68
#2011-03-18| 711.02
#2011-03-21| 726.62
#2011-03-22| 724.67
#2011-03-23| 723.47
#2011-03-24| 726.08
#2011-03-25| 727.26
#2011-03-28| 720.59
#2011-03-29| 723.25
#2011-03-30| 730.61
#2011-03-31| 720.22
#2011-04-01| 721.96
#2011-04-04| 719.29
#2011-04-05| 710.35
#2011-04-06| 711.23
#2011-04-07| 710.78
#2011-04-08| 708.88
#2011-04-11| 712.69
#2011-04-12| 706.95
#2011-04-13| 700.90
#2011-04-14| 698.98
#2011-04-15| 699.80
#2011-04-18| 694.40
#2011-04-19| 695.36
#2011-04-20| 704.59
#2011-04-21| 709.78
#2011-04-22| .
#2011-04-25| 709.65
#2011-04-26| 714.68
#2011-04-27| 715.57
#2011-04-28| 718.71
#2011-04-29| 718.37
#2011-05-02| 707.40
#2011-05-03| 710.91
#2011-05-04| 704.71
#2011-05-05| 689.90
#2011-05-06| 694.51
#2011-05-09| 698.81
#2011-05-10| 703.29
#2011-05-11| 693.24
#2011-05-12| 698.31
#2011-05-13| 689.40
#2011-05-16| 688.10
#2011-05-17| 683.32
#2011-05-18| 689.62
#2011-05-19| 687.35
#2011-05-20| 683.38
#2011-05-23| 676.12
#2011-05-24| 672.84
#2011-05-25| 676.42
#2011-05-26| 678.92
#2011-05-27| 677.13
#2011-05-30| .
#2011-05-31| 685.66
#2011-06-01| 669.02
#2011-06-02| 670.15
#2011-06-03| 662.34
#2011-06-06| 654.57
#2011-06-07| 650.08
#2011-06-08| 645.68
#2011-06-09| 650.81
#2011-06-10| 642.24
#2011-06-13| 645.62
#2011-06-14| 652.54
#2011-06-15| 640.80
#2011-06-16| 651.33
#2011-06-17| 653.62
#2011-06-20| 658.74
#2011-06-21| 661.57
#2011-06-22| 657.73
#2011-06-23| 653.92
#2011-06-24| 653.00
#2011-06-27| 654.93
#2011-06-28| 660.74
#2011-06-29| 666.47
#2011-06-30| 668.94
#2011-07-01| 674.59
#2011-07-04| .
#2011-07-05| 667.91
#2011-07-06| 662.80
#2011-07-07| 673.29
#2011-07-08| 665.82
#2011-07-11| 652.51
#2011-07-12| 656.74
#2011-07-13| 661.86
#2011-07-14| 658.90
#2011-07-15| 652.98
#2011-07-18| 650.10
#2011-07-19| 659.61
#2011-07-20| 658.53
#2011-07-21| 668.50
#2011-07-22| 666.73
#2011-07-25| 656.91
#2011-07-26| 654.32
#2011-07-27| 647.12
#2011-07-28| 648.42
#2011-07-29| 642.91
#2011-08-01| 647.03
#2011-08-02| 635.62
#2011-08-03| 638.94
#2011-08-04| 613.87
#2011-08-05| 614.66
#2011-08-08| 577.39
#2011-08-09| 625.88
#2011-08-10| 586.29
#2011-08-11| 617.07
#2011-08-12| 616.50
#2011-08-15| 625.29
#2011-08-16| 620.18
#2011-08-17| 624.53
#2011-08-18| 601.52
#2011-08-19| 590.25
#2011-08-22| 585.95
#2011-08-23| 598.71
#2011-08-24| 609.72
#2011-08-25| 593.55
#2011-08-26| 600.67
#2011-08-29| 626.79
#2011-08-30| 623.63
#2011-08-31| 629.39
#2011-09-01| 616.43
#2011-09-02| 598.74
#2011-09-05| .
#2011-09-06| 591.12
#2011-09-07| 611.34
#2011-09-08| 601.59
#2011-09-09| 588.20
#2011-09-12| 598.03
#2011-09-13| 596.56
#2011-09-14| 601.45
#2011-09-15| 612.13
#2011-09-16| 615.96
#2011-09-19| 600.30
#2011-09-20| 601.41
#2011-09-21| 581.30
#2011-09-22| 572.03
#2011-09-23| 574.53
#2011-09-26| 618.07
#2011-09-27| 618.20
#2011-09-28| 607.71
#2011-09-29| 623.50
#2011-09-30| 610.09
#2011-10-03| 601.81
#2011-10-04| 627.94
#2011-10-05| 628.19
#2011-10-06| 632.50
#2011-10-07| 616.10
#2011-10-10| 636.27
#2011-10-11| 629.77
#2011-10-12| 639.38
#2011-10-13| 635.17
#2011-10-14| 640.01
#2011-10-17| 624.99
#2011-10-18| 642.44
#2011-10-19| 636.74
#2011-10-20| 651.33
#2011-10-21| 666.47
#2011-10-24| 666.43
#2011-10-25| 652.43
#2011-10-26| 670.48
#2011-10-27| 691.05
#2011-10-28| 687.15
#2011-10-31| 670.68
#2011-11-01| 652.42
#2011-11-02| 668.99
#2011-11-03| 679.58
#2011-11-04| 667.71
#2011-11-07| 667.64
#2011-11-08| 676.24
#2011-11-09| 654.10
#2011-11-10| 658.38
#2011-11-11| 666.80
#2011-11-14| 657.35
#2011-11-15| 658.06
#2011-11-16| 647.59
#2011-11-17| 643.74
#2011-11-18| 651.69
#2011-11-21| 645.57
#2011-11-22| 645.29
#2011-11-23| 632.77
#2011-11-24| .
#2011-11-25| 636.73
#2011-11-28| 654.38
#2011-11-29| 650.77
#2011-11-30| 681.06
#2011-12-01| 672.25
#2011-12-02| 669.04
#2011-12-05| 674.89
#2011-12-06| 675.10
#2011-12-07| 679.42
#2011-12-08| 664.65
#2011-12-09| 669.50
#2011-12-12| 659.13
#2011-12-13| 654.33
#2011-12-14| 651.78
#2011-12-15| 647.59
#2011-12-16| 648.65
#2011-12-19| 641.04
#2011-12-20| 657.20
#2011-12-21| 659.50
#2011-12-22| 664.37
#2011-12-23| 672.60
#2011-12-26| .
#2011-12-27| 669.56
#2011-12-28| 663.32
#2011-12-29| 666.66
#2011-12-30| 662.36
#2012-01-02| .
#2012-01-03| 671.68
#2012-01-04| 664.44
#2012-01-05| 666.39
#2012-01-06| 661.53
#2012-01-09| 661.07
#2012-01-10| 670.27
#2012-01-11| 675.36
#2012-01-12| 679.43
#2012-01-13| 672.96
#2012-01-16| .
#2012-01-17| 674.65
#2012-01-18| 681.64
#2012-01-19| 687.32
#2012-01-20| 690.60
#2012-01-23| 684.35
#2012-01-24| 678.53
#2012-01-25| 690.09
#2012-01-26| 689.04
#2012-01-27| 687.59
#2012-01-30| 680.49
#2012-01-31| 679.62
#2012-02-01| 682.25
#2012-02-02| 683.23
#2012-02-03| 692.88
#2012-02-06| 692.17
#2012-02-07| 693.13
#2012-02-08| 690.68
#2012-02-09| 687.09
#2012-02-10| 682.29
#2012-02-13| 688.03
#2012-02-14| 684.11
#2012-02-15| 677.13
#2012-02-16| 684.19
#2012-02-17| 688.41
#2012-02-20| .
#2012-02-21| 689.92
#2012-02-22| 682.86
#2012-02-23| 686.89
#2012-02-24| 692.03
#2012-02-27| 693.41
#2012-02-28| 686.71
#2012-02-29| 679.80
#2012-03-01| 682.23
#2012-03-02| 677.51
#2012-03-05| 685.83
#2012-03-06| 679.10
#2012-03-07| 681.20
#2012-03-08| 682.52
#2012-03-09| 687.35
#2012-03-12| 688.48
#2012-03-13| 700.12
#2012-03-14| 699.53
#2012-03-15| 704.15
#2012-03-16| 702.95
#2012-03-19| 704.50
#2012-03-20| 704.68
#2012-03-21| 702.13
#2012-03-22| 699.90
#2012-03-23| 704.05
#2012-03-26| 712.64
#2012-03-27| 707.76
#2012-03-28| 708.99
#2012-03-29| 706.08
#2012-03-30| 703.74
#2012-04-02| 709.00
#2012-04-03| 706.88
#2012-04-04| 703.10
#2012-04-05| 701.29
#2012-04-06| .
#2012-04-09| 691.85
#2012-04-10| 683.33
#2012-04-11| 686.79
#2012-04-12| 694.87
#2012-04-13| 684.25
#2012-04-16| 690.85
#2012-04-17| 700.14
#2012-04-18| 691.64
#2012-04-19| 689.08
#2012-04-20| 686.51
#2012-04-23| 684.72
#2012-04-24| 692.29
#2012-04-25| 693.94
#2012-04-26| 700.31
#2012-04-27| 701.73
#2012-04-30| 700.92
#2012-05-01| 708.99
#2012-05-02| 706.14
#2012-05-03| 707.51
#2012-05-04| 706.20
#2012-05-07| 716.64
#2012-05-08| 716.18
#2012-05-09| 709.70
#2012-05-10| 712.01
#2012-05-11| 711.20
#2012-05-14| 703.39
#2012-05-15| 701.20
#2012-05-16| 703.13
#2012-05-17| 696.74
#2012-05-18| 689.59
#2012-05-21| 694.34
#2012-05-22| 694.84
#2012-05-23| 695.30
#2012-05-24| 695.57
#2012-05-25| 691.37
#2012-05-28| .
#2012-05-29| 695.30
#2012-05-30| 688.38
#2012-05-31| 689.70
#2012-06-01| 690.05
#2012-06-04| 688.27
#2012-06-05| 688.65
#2012-06-06| 700.86
#2012-06-07| 701.62
#2012-06-08| 705.99
#2012-06-11| 697.95
#2012-06-12| 704.73
#2012-06-13| 699.25
#2012-06-14| 708.60
#2012-06-15| 713.73
#2012-06-18| 712.05
#2012-06-19| 719.14
#2012-06-20| 715.55
#2012-06-21| 704.52
#2012-06-22| 709.85
#2012-06-25| 698.48
#2012-06-26| 706.11
#2012-06-27| 711.32
#2012-06-28| 714.91
#2012-06-29| 723.19
#2012-07-02| 726.73
#2012-07-03| 728.01
#2012-07-04| .
#2012-07-05| 723.44
#2012-07-06| 718.54
#2012-07-09| 724.11
#2012-07-10| 722.84
#2012-07-11| 729.23
#2012-07-12| 725.51
#2012-07-13| 733.62
#2012-07-16| 729.31
#2012-07-17| 739.04
#2012-07-18| 737.84
#2012-07-19| 734.93
#2012-07-20| 727.62
#2012-07-23| 725.63
#2012-07-24| 725.22
#2012-07-25| 728.59
#2012-07-26| 734.24
#2012-07-27| 738.10
#2012-07-30| 739.13
#2012-07-31| 734.67
#2012-08-01| 733.12
#2012-08-02| 728.26
#2012-08-03| 740.11
#2012-08-06| 736.46
#2012-08-07| 733.19
#2012-08-08| 733.94
#2012-08-09| 733.00
#2012-08-10| 734.77
#2012-08-13| 735.91
#2012-08-14| 736.16
#2012-08-15| 734.93
#2012-08-16| 738.58
#2012-08-17| 744.80
#2012-08-20| 743.89
#2012-08-21| 740.34
#2012-08-22| 743.10
#2012-08-23| 738.66
#2012-08-24| 740.93
#2012-08-27| 741.03
#2012-08-28| 737.56
#2012-08-29| 734.12
#2012-08-30| 730.26
#2012-08-31| 733.12
#2012-09-03| .
#2012-09-04| 733.47
#2012-09-05| 740.74
#2012-09-06| 751.01
#2012-09-07| 752.51
#2012-09-10| 751.57
#2012-09-11| 753.57
#2012-09-12| 753.52
#2012-09-13| 768.18
#2012-09-14| 769.69
#2012-09-17| 767.82
#2012-09-18| 768.44
#2012-09-19| 770.91
#2012-09-20| 773.65
#2012-09-21| 775.79
#2012-09-24| 768.41
#2012-09-25| 763.93
#2012-09-26| 764.48
#2012-09-27| 764.11
#2012-09-28| 764.75
#2012-10-01| 767.88
#2012-10-02| 769.17
#2012-10-03| 773.80
#2012-10-04| 781.14
#2012-10-05| 782.58
#2012-10-08| 781.46
#2012-10-09| 773.81
#2012-10-10| 769.45
#2012-10-11| 769.71
#2012-10-12| 765.85
#2012-10-15| 773.16
#2012-10-16| 780.87
#2012-10-17| 786.03
#2012-10-18| 784.28
#2012-10-19| 774.07
#2012-10-22| 768.15
#2012-10-23| 756.99
#2012-10-24| 756.97
#2012-10-25| 759.56
#2012-10-26| 754.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 752.03
#2012-11-01| 761.45
#2012-11-02| 754.32
#2012-11-05| 753.32
#2012-11-06| 757.39
#2012-11-07| 742.74
#2012-11-08| 735.65
#2012-11-09| 739.20
#2012-11-12| 740.43
#2012-11-13| 744.37
#2012-11-14| 737.83
#2012-11-15| 739.24
#2012-11-16| 745.19
#2012-11-19| 751.01
#2012-11-20| 751.89
#2012-11-21| 758.30
#2012-11-22| .
#2012-11-23| 765.73
#2012-11-26| 764.69
#2012-11-27| 762.65
#2012-11-28| 765.13
#2012-11-29| 762.97
#2012-11-30| 764.49
#2012-12-03| 761.84
#2012-12-04| 757.83
#2012-12-05| 761.44
#2012-12-06| 760.23
#2012-12-07| 759.00
#2012-12-10| 757.60
#2012-12-11| 758.27
#2012-12-12| 774.38
#2012-12-13| 774.35
#2012-12-14| 771.56
#2012-12-17| 778.69
#2012-12-18| 782.11
#2012-12-19| 782.08
#2012-12-20| 785.69
#2012-12-21| 779.13
#2012-12-24| 778.60
#2012-12-25| 778.60
#2012-12-26| 774.83
#2012-12-27| 774.48
#2012-12-28| 769.67
#2012-12-31| 777.80
#2013-01-01| 777.80
#2013-01-02| 806.39
#2013-01-03| 811.35
#2013-01-04| 812.45
#2013-01-07| 808.94
#2013-01-08| 812.55
#2013-01-09| 808.81
#2013-01-10| 819.02
#2013-01-11| 817.78
#2013-01-14| 825.30
#2013-01-15| 826.10
#2013-01-16| 823.47
#2013-01-17| 826.01
#2013-01-18| 825.82
#2013-01-21| 825.82
#2013-01-22| 832.69
#2013-01-23| 836.92
#2013-01-24| 842.25
#2013-01-25| 845.19
#2013-01-28| 842.64
#2013-01-29| 843.51
#2013-01-30| 839.70
#2013-01-31| 841.79
#2013-02-01| 849.97
#2013-02-04| 838.30
#2013-02-05| 848.78
#2013-02-06| 848.58
#2013-02-07| 844.47
#2013-02-08| 845.76
#2013-02-11| 844.17
#2013-02-12| 849.74
#2013-02-13| 852.30
#2013-02-14| 860.37
#2013-02-15| 864.94
#2013-02-18| 864.94
#2013-02-19| 876.62
#2013-02-20| 869.33
#2013-02-21| 868.61
#2013-02-22| 876.99
#2013-02-25| 860.11
#2013-02-26| 857.39
#2013-02-27| 877.25
#2013-02-28| 882.76
#2013-03-01| 882.69
#2013-03-04| 883.22
#2013-03-05| 890.98
#2013-03-06| 895.03
#2013-03-07| 896.16
#2013-03-08| 898.81
#2013-03-11| 901.46
#2013-03-12| 893.33
#2013-03-13| 898.99
#2013-03-14| 902.53
#2013-03-15| 891.44
#2013-03-18| 887.85
#2013-03-19| 885.41
#2013-03-20| 889.88
#2013-03-21| 886.74
#2013-03-22| 891.30
#2013-03-25| 889.05
#2013-03-26| 900.11
#2013-03-27| 895.23
#2013-03-28| 904.40
#2013-03-29| 904.40
#2013-04-01| 897.99
#2013-04-02| 910.55
#2013-04-03| 903.74
#2013-04-04| 910.46
#2013-04-05| 902.80
#2013-04-08| 911.96
#2013-04-09| 910.30
#2013-04-10| 919.66
#2013-04-11| 922.85
#2013-04-12| 925.55
#2013-04-15| 903.62
#2013-04-16| 925.18
#2013-04-17| 909.18
#2013-04-18| 893.00
#2013-04-19| 911.48
#2013-04-22| 908.87
#2013-04-23| 923.74
#2013-04-24| 925.99
#2013-04-25| 932.00
#2013-04-26| 929.37
#2013-04-29| 925.62
#2013-04-30| 922.94
#2013-05-01| 922.40
#2013-05-02| 929.76
#2013-05-03| 940.07
#2013-05-06| 951.50
#2013-05-07| 951.46
#2013-05-08| 959.54
#2013-05-09| 956.87
#2013-05-10| 965.51
#2013-05-13| 964.21
#2013-05-14| 973.00
#2013-05-15| 972.98
#2013-05-16| 961.25
#2013-05-17| 972.51
#2013-05-20| 971.92
#2013-05-21| 969.72
#2013-05-22| 961.65
#2013-05-23| 957.13
#2013-05-24| 953.28
#2013-05-27| 953.28
#2013-05-28| 964.96
#2013-05-29| 971.66
#2013-05-30| 986.78
#2013-05-31| 981.09
#2013-06-03| 980.28
#2013-06-04| 974.52
#2013-06-05| 959.49
#2013-06-06| 972.71
#2013-06-07| 989.67
#2013-06-10| 989.84
#2013-06-11| 975.69
#2013-06-12| 971.58
#2013-06-13| 988.46
#2013-06-14| 981.49
#2013-06-17| 988.93
#2013-06-18| 990.35
#2013-06-19| 979.40
#2013-06-20| 960.32
#2013-06-21| 964.07
#2013-06-24| 952.81
#2013-06-25| 963.15
#2013-06-26| 970.64
#2013-06-27| 972.67
#2013-06-28| 966.81
#2013-07-01| 974.41
#2013-07-02| 968.40
#2013-07-03| 968.92
#2013-07-04| 968.92
#2013-07-05| 987.46
#2013-07-08| 988.06
#2013-07-09| 994.84
#2013-07-10| 988.60
#2013-07-11|1005.80
#2013-07-12|1007.20
#2013-07-15|1008.98
#2013-07-16|1007.60
#2013-07-17|1010.83
#2013-07-18|1018.46
#2013-07-19|1019.56
#2013-07-22|1020.12
#2013-07-23|1012.83
#2013-07-24| 999.47
#2013-07-25|1004.57
#2013-07-26|1007.28
#2013-07-29|1000.72
#2013-07-30| 995.54
#2013-07-31| 996.22
#2013-08-01|1006.87
#2013-08-02|1011.00
#2013-08-05|1014.16
#2013-08-06|1010.88
#2013-08-07|1003.14
#2013-08-08|1008.21
#2013-08-09|1001.09
#2013-08-12|1004.35
#2013-08-13|1006.70
#2013-08-14|1001.26
#2013-08-15| 988.32
#2013-08-16| 991.15
#2013-08-19| 982.85
#2013-08-20| 989.79
#2013-08-21| 979.98
#2013-08-22| 987.95
#2013-08-23| 984.20
#2013-08-26| 980.83
#2013-08-27| 961.63
#2013-08-28| 966.72
#2013-08-29| 965.39
#2013-08-30| 959.75
#2013-09-02| 959.75
#2013-09-03| 966.76
#2013-09-04| 967.11
#2013-09-05| 967.01
#2013-09-06| 963.04
#2013-09-09| 970.74
#2013-09-10| 979.18
#2013-09-11| 984.74
#2013-09-12| 977.51
#2013-09-13| 978.91
#2013-09-16| 991.14
#2013-09-17| 995.57
#2013-09-18|1005.34
#2013-09-19|1008.77
#2013-09-20|1010.53
#2013-09-23| 997.34
#2013-09-24| 992.95
#2013-09-25| 997.82
#2013-09-26| 999.36
#2013-09-27| 992.04
#2013-09-30| 982.16
#2013-10-01| 986.33
#2013-10-02| 990.49
#2013-10-03| 982.89
#2013-10-04| 986.01
#2013-10-07| 978.66
#2013-10-08| 966.75
#2013-10-09| 969.62
#2013-10-10| 995.03
#2013-10-11|1002.12
#2013-10-14|1004.69
#2013-10-15| 993.29
#2013-10-16|1010.33
#2013-10-17|1013.10
#2013-10-18|1013.75
#2013-10-21|1012.77
#2013-10-22|1017.85
#2013-10-23|1008.26
#2013-10-24|1010.08
#2013-10-25|1012.49
#2013-10-28|1012.58
#2013-10-29|1018.44
#2013-10-30|1009.88
#2013-10-31|1001.26
#2013-11-01|1001.91
#2013-11-04| 998.02
#2013-11-05| 994.61
#2013-11-06| 999.60
#2013-11-07| 991.67
#2013-11-08|1006.56
#2013-11-11|1005.06
#2013-11-12| 994.70
#2013-11-13|1000.22
#2013-11-14|1006.46
#2013-11-15|1011.17
#2013-11-18|1007.94
#2013-11-19|1007.15
#2013-11-20|1000.10
#2013-11-21|1012.23
#2013-11-22|1015.92
#2013-11-25|1006.91
#2013-11-26|1014.50
#2013-11-27|1014.61
#2013-11-28|1014.61
#2013-11-29|1014.62
#2013-12-02|1004.73
#2013-12-03| 999.57
#2013-12-04|1004.69
#2013-12-05|1001.42
#2013-12-06|1015.18
#2013-12-09|1018.65
#2013-12-10|1006.37
#2013-12-11| 996.46
#2013-12-12| 995.55
#2013-12-13| 992.10
#2013-12-16| 991.71
#2013-12-17| 988.06
#2013-12-18|1009.11
#2013-12-19|1011.12
#2013-12-20|1010.94
#2013-12-23|1018.08
#2013-12-24|1020.79
#2013-12-25|1020.79
#2013-12-26|1025.39
#2013-12-27|1026.11
#2013-12-30|1027.37
#2013-12-31|1032.65
#2014-01-01|1032.65
#2014-01-02|1020.68
#2014-01-03|1020.74
#2014-01-06|1010.36
#2014-01-07|1009.58
#2014-01-08|1003.41
#2014-01-09|1002.61
#2014-01-10|1000.00
#2014-01-13| 991.00
#2014-01-14| 999.25
#2014-01-15|1006.34
#2014-01-16|1000.82
#2014-01-17| 998.82
#2014-01-20| .
#2014-01-21| 999.79
#2014-01-22|1002.48
#2014-01-23| 986.71
#2014-01-24| 973.25
#2014-01-27| 971.64
#2014-01-28| 977.18
#2014-01-29| 971.94
#2014-01-30| 985.55
#2014-01-31| 975.49
#2014-02-03| 952.55
#2014-02-04| 952.13
#2014-02-05| 949.37
#2014-02-06| 958.90
#2014-02-07| 977.02
#2014-02-10| 978.18
#2014-02-11| 986.89
#2014-02-12| 984.81
#2014-02-13| 996.98
#2014-02-14| 998.82
#2014-02-17| .
#2014-02-18| 998.28
#2014-02-19| 986.96
#2014-02-20| 985.88
#2014-02-21| 986.61
#2014-02-24| 985.82
#2014-02-25| 990.43
#2014-02-26| 989.30
#2014-02-27| 996.69
#2014-02-28|1006.74
#2014-03-03|1009.42
#2014-03-04|1028.42
#2014-03-05|1031.95
#2014-03-06|1050.28
#2014-03-07|1060.98
#2014-03-10|1073.47
#2014-03-11|1077.10
#2014-03-12|1081.10
#2014-03-13|1069.58
#2014-03-14|1060.70
#2014-03-17|1067.98
#2014-03-18|1067.87
#2014-03-19|1062.07
#2014-03-20|1076.30
#2014-03-21|1082.40
#2014-03-24|1075.48
#2014-03-25|1076.30
#2014-03-26|1064.56
#2014-03-27|1067.62
#2014-03-28|1067.79
#2014-03-31|1081.44
#2014-04-01|1079.40
#2014-04-02|1077.17
#2014-04-03|1075.85
#2014-04-04|1072.11
#2014-04-07|1065.09
#2014-04-08|1065.86
#2014-04-09|1073.32
#2014-04-10|1059.40
#2014-04-11|1055.29
#2014-04-14|1060.05
#2014-04-15|1072.10
#2014-04-16|1089.94
#2014-04-17|1099.59
#2014-04-18| .
#2014-04-21|1093.86
#2014-04-22|1100.02
#2014-04-23|1101.89
#2014-04-24|1098.96
#2014-04-25|1100.17
#2014-04-28|1102.55
#2014-04-29|1109.70
#2014-04-30|1112.86
#2014-05-01|1114.98
#2014-05-02|1108.18
#2014-05-05|1095.58
#2014-05-06|1081.15
#2014-05-07|1104.25
#2014-05-08|1097.61
#2014-05-09|1101.25
#2014-05-12|1101.88
#2014-05-13|1105.70
#2014-05-14|1102.37
#2014-05-15|1092.21
#2014-05-16|1096.62
#2014-05-19|1098.87
#2014-05-20|1091.11
#2014-05-21|1095.91
#2014-05-22|1099.57
#2014-05-23|1098.11
#2014-05-26| .
#2014-05-27|1104.48
#2014-05-28|1103.68
#2014-05-29|1109.33
#2014-05-30|1109.88
#2014-06-02|1106.79
#2014-06-03|1100.12
#2014-06-04|1103.47
#2014-06-05|1111.04
#2014-06-06|1114.92
#2014-06-09|1109.55
#2014-06-10|1112.20
#2014-06-11|1111.36
#2014-06-12|1103.57
#2014-06-13|1097.32
#2014-06-16|1093.80
#2014-06-17|1093.55
#2014-06-18|1102.71
#2014-06-19|1102.62
#2014-06-20|1099.74
#2014-06-23|1098.02
#2014-06-24|1099.42
#2014-06-25|1102.51
#2014-06-26|1101.52
#2014-06-27|1103.05
#2014-06-30|1098.97
#2014-07-01|1104.58
#2014-07-02|1107.90
#2014-07-03|1120.45
#2014-07-04| .
#2014-07-07|1116.25
#2014-07-08|1113.35
#2014-07-09|1117.27
#2014-07-10|1114.40
#2014-07-11|1115.98
#2014-07-14|1119.11
#2014-07-15|1116.00
#2014-07-16|1112.14
#2014-07-17|1098.59
#2014-07-18|1112.90
#2014-07-21|1115.31
#2014-07-22|1114.34
#2014-07-23|1112.88
#2014-07-24|1113.36
#2014-07-25|1107.13
#2014-07-28|1113.74
#2014-07-29|1104.50
#2014-07-30|1104.81
#2014-07-31|1086.37
#2014-08-01|1091.66
#2014-08-04|1120.72
#2014-08-05|1108.25
#2014-08-06|1116.38
#2014-08-07|1116.11
#2014-08-08|1130.81
#2014-08-11|1139.73
#2014-08-12|1148.30
#2014-08-13|1148.67
#2014-08-14|1167.32
#2014-08-15|1159.65
#2014-08-18|1165.33
#2014-08-19|1165.15
#2014-08-20|1164.67
#2014-08-21|1180.30
#2014-08-22|1171.20
#2014-08-25|1176.52
#2014-08-26|1176.37
#2014-08-27|1178.81
#2014-08-28|1175.13
#2014-08-29|1184.89
#2014-09-01| .
#2014-09-02|1190.78
#2014-09-03|1188.49
#2014-09-04|1189.81
#2014-09-05|1191.83
#2014-09-08|1192.68
#2014-09-09|1181.52
#2014-09-10|1188.41
#2014-09-11|1189.77
#2014-09-12|1183.47
#2014-09-15|1191.22
#2014-09-16|1195.75
#2014-09-17|1202.65
#2014-09-18|1217.37
#2014-09-19|1213.35
#2014-09-22|1199.95
#2014-09-23|1195.27
#2014-09-24|1204.83
#2014-09-25|1182.20
#2014-09-26|1195.35
#2014-09-29|1191.37
#2014-09-30|1189.45
#2014-10-01|1177.20
#2014-10-02|1185.42
#2014-10-03|1200.91
#2014-10-06|1197.91
#2014-10-07|1178.52
#2014-10-08|1205.31
#2014-10-09|1181.52
#2014-10-10|1178.17
#2014-10-13|1175.18
#2014-10-14|1182.95
#2014-10-15|1168.48
#2014-10-16|1159.45
#2014-10-17|1179.76
#2014-10-20|1181.85
#2014-10-21|1197.72
#2014-10-22|1188.29
#2014-10-23|1195.55
#2014-10-24|1202.33
#2014-10-27|1202.59
#2014-10-28|1211.29
#2014-10-29|1206.85
#2014-10-30|1204.53
#2014-10-31|1210.27
#2014-11-03|1215.42
#2014-11-04|1226.29
#2014-11-05|1232.47
#2014-11-06|1235.65
#2014-11-07|1237.55
#2014-11-10|1249.51
#2014-11-11|1248.57
#2014-11-12|1252.53
#2014-11-13|1258.91
#2014-11-14|1252.48
#2014-11-17|1252.39
#2014-11-18|1255.64
#2014-11-19|1254.32
#2014-11-20|1254.97
#2014-11-21|1263.06
#2014-11-24|1268.52
#2014-11-25|1272.45
#2014-11-26|1275.75
#2014-11-27| .
#2014-11-28|1279.18
#2014-12-01|1276.17
#2014-12-02|1288.67
#2014-12-03|1288.67
#2014-12-04|1290.76
#2014-12-05|1294.70
#2014-12-08|1305.83
#2014-12-09|1292.16
#2014-12-10|1280.33
#2014-12-11|1288.79
#2014-12-12|1257.51
#2014-12-15|1255.07
#2014-12-16|1249.27
#2014-12-17|1274.84
#2014-12-18|1309.94
#2014-12-19|1301.85
#2014-12-22|1303.06
#2014-12-23|1303.52
#2014-12-24|1299.76
#2014-12-25| .
#2014-12-26|1298.66
#2014-12-29|1305.64
#2014-12-30|1306.73
#2014-12-31|1291.47
#2015-01-01| .
#2015-01-02|1280.82
#2015-01-05|1263.73
#2015-01-06|1261.63
#2015-01-07|1278.53
#2015-01-08|1299.47
#2015-01-09|1284.76
#2015-01-12|1272.46
#2015-01-13|1276.00
#2015-01-14|1268.36
#2015-01-15|1266.74
#2015-01-16|1280.47
#2015-01-19| .
#2015-01-20|1274.54
#2015-01-21|1264.31
#2015-01-22|1288.98
#2015-01-23|1280.89
#2015-01-26|1285.58
#2015-01-27|1270.26
#2015-01-28|1246.15
#2015-01-29|1259.72
#2015-01-30|1238.84
#2015-02-02|1262.19
#2015-02-03|1276.53
#2015-02-04|1271.11
#2015-02-05|1290.83
#2015-02-06|1293.87
#2015-02-09|1287.08
#2015-02-10|1293.01
#2015-02-11|1291.03
#2015-02-12|1291.89
#2015-02-13|1280.89
#2015-02-16| .
#2015-02-17|1285.65
#2015-02-18|1282.16
#2015-02-19|1273.73
#2015-02-20|1282.98
#2015-02-23|1271.18
#2015-02-24|1285.66
#2015-02-25|1281.71
#2015-02-26|1278.62
#2015-02-27|1271.47
#2015-03-02|1269.07
#2015-03-03|1260.17
#2015-03-04|1251.45
#2015-03-05|1261.40
#2015-03-06|1256.38
#2015-03-09|1264.30
#2015-03-10|1242.03
#2015-03-11|1244.87
#2015-03-12|1261.66
#2015-03-13|1247.30
#2015-03-16|1262.10
#2015-03-17|1254.42
#2015-03-18|1262.91
#2015-03-19|1253.29
#2015-03-20|1257.72
#2015-03-23|1258.87
#2015-03-24|1248.79
#2015-03-25|1244.48
#2015-03-26|1240.04
#2015-03-27|1245.60
#2015-03-30|1262.62
#2015-03-31|1249.14
#2015-04-01|1242.39
#2015-04-02|1243.43
#2015-04-03| .
#2015-04-06|1244.59
#2015-04-07|1239.12
#2015-04-08|1239.69
#2015-04-09|1243.32
#2015-04-10|1242.24
#2015-04-13|1243.74
#2015-04-14|1237.91
#2015-04-15|1238.19
#2015-04-16|1234.57
#2015-04-17|1223.73
#2015-04-20|1233.35
#2015-04-21|1226.62
#2015-04-22|1233.91
#2015-04-23|1236.11
#2015-04-24|1233.64
#2015-04-27|1223.87
#2015-04-28|1237.12
#2015-04-29|1234.68
#2015-04-30|1226.25
#2015-05-01|1242.31
#2015-05-04|1263.67
#2015-05-05|1252.89
#2015-05-06|1246.34
#2015-05-07|1258.35
#2015-05-08|1282.30
#2015-05-11|1265.36
#2015-05-12|1254.42
#2015-05-13|1250.60
#2015-05-14|1263.26
#2015-05-15|1258.87
#2015-05-18|1263.09
#2015-05-19|1269.84
#2015-05-20|1265.14
#2015-05-21|1258.97
#2015-05-22|1252.82
#2015-05-25| .
#2015-05-26|1244.40
#2015-05-27|1254.01
#2015-05-28|1253.75
#2015-05-29|1239.27
#2015-06-01|1242.87
#2015-06-02|1240.10
#2015-06-03|1241.21
#2015-06-04|1227.25
#2015-06-05|1222.39
#2015-06-08|1212.13
#2015-06-09|1211.68
#2015-06-10|1222.58
#2015-06-11|1227.11
#2015-06-12|1219.59
#2015-06-15|1211.49
#2015-06-16|1214.72
#2015-06-17|1216.92
#2015-06-18|1239.13
#2015-06-19|1226.82
#2015-06-22|1230.60
#2015-06-23|1228.69
#2015-06-24|1218.74
#2015-06-25|1213.17
#2015-06-26|1215.70
#2015-06-29|1187.65
#2015-06-30|1185.61
#2015-07-01|1197.51
#2015-07-02|1195.59
#2015-07-03| .
#2015-07-06|1192.51
#2015-07-07|1206.03
#2015-07-08|1193.43
#2015-07-09|1202.97
#2015-07-10|1215.70
#2015-07-13|1228.35
#2015-07-14|1227.27
#2015-07-15|1239.29
#2015-07-16|1250.96
#2015-07-17|1250.38
#2015-07-20|1254.86
#2015-07-21|1248.99
#2015-07-22|1246.91
#2015-07-23|1236.76
#2015-07-24|1228.67
#2015-07-27|1222.61
#2015-07-28|1242.79
#2015-07-29|1241.24
#2015-07-30|1242.16
#2015-07-31|1239.78
#2015-08-03|1236.85
#2015-08-04|1239.66
#2015-08-05|1246.48
#2015-08-06|1246.03
#2015-08-07|1246.69
#2015-08-10|1246.55
#2015-08-11|1241.52
#2015-08-12|1232.16
#2015-08-13|1234.59
#2015-08-14|1240.07
#2015-08-17|1237.77
#2015-08-18|1230.61
#2015-08-19|1222.32
#2015-08-20|1204.79
#2015-08-21|1171.23
#2015-08-24|1130.45
#2015-08-25|1116.53
#2015-08-26|1155.77
#2015-08-27|1184.91
#2015-08-28|1183.16
#2015-08-31|1168.85
#2015-09-01|1140.52
#2015-09-02|1152.85
#2015-09-03|1153.48
#2015-09-04|1133.59
#2015-09-07| .
#2015-09-08|1159.95
#2015-09-09|1139.98
#2015-09-10|1142.59
#2015-09-11|1148.21
#2015-09-14|1144.18
#2015-09-15|1154.85
#2015-09-16|1157.05
#2015-09-17|1148.21
#2015-09-18|1122.87
#2015-09-21|1143.14
#2015-09-22|1130.56
#2015-09-23|1128.38
#2015-09-24|1125.62
#2015-09-25|1131.70
#2015-09-28|1122.59
#2015-09-29|1124.63
#2015-09-30|1136.23
#2015-10-01|1134.27
#2015-10-02|1133.99
#2015-10-05|1153.61
#2015-10-06|1143.38
#2015-10-07|1155.99
#2015-10-08|1165.33
#2015-10-09|1159.49
#2015-10-12|1162.34
#2015-10-13|1152.88
#2015-10-14|1144.22
#2015-10-15|1165.26
#2015-10-16|1165.92
#2015-10-19|1165.16
#2015-10-20|1170.66
#2015-10-21|1161.81
#2015-10-22|1195.59
#2015-10-23|1199.20
#2015-10-26|1193.15
#2015-10-27|1181.46
#2015-10-28|1202.57
#2015-10-29|1201.45
#2015-10-30|1184.33
#2015-11-02|1203.21
#2015-11-03|1199.50
#2015-11-04|1195.44
#2015-11-05|1189.15
#2015-11-06|1185.36
#2015-11-09|1169.27
#2015-11-10|1174.76
#2015-11-11|1177.24
#2015-11-12|1158.85
#2015-11-13|1150.97
#2015-11-16|1162.11
#2015-11-17|1161.26
#2015-11-18|1186.83
#2015-11-19|1190.55
#2015-11-20|1190.41
#2015-11-23|1185.48
#2015-11-24|1182.52
#2015-11-25|1178.29
#2015-11-26| .
#2015-11-27|1175.08
#2015-11-30|1171.80
#2015-12-01|1191.99
#2015-12-02|1181.24
#2015-12-03|1159.35
#2015-12-04|1191.63
#2015-12-07|1185.05
#2015-12-08|1166.20
#2015-12-09|1151.54
#2015-12-10|1150.62
#2015-12-11|1138.58
#2015-12-14|1151.96
#2015-12-15|1175.67
#2015-12-16|1183.35
#2015-12-17|1167.87
#2015-12-18|1131.81
#2015-12-21|1145.34
#2015-12-22|1161.79
#2015-12-23|1168.05
#2015-12-24|1170.36
#2015-12-25| .
#2015-12-28|1163.18
#2015-12-29|1169.43
#2015-12-30|1164.62
#2015-12-31|1152.46
#2016-01-01| .
#2016-01-04|1141.74
#2016-01-05|1146.03
#2016-01-06|1146.97
#2016-01-07|1132.79
#2016-01-08|1122.69
#2016-01-11|1121.45
#2016-01-12|1125.80
#2016-01-13|1104.39
#2016-01-14|1117.82
#2016-01-15|1102.85
#2016-01-18| .
#2016-01-19|1113.67
#2016-01-20|1091.27
#2016-01-21|1097.15
#2016-01-22|1109.56
#2016-01-25|1085.26
#2016-01-26|1100.80
#2016-01-27|1095.74
#2016-01-28|1099.41
#2016-01-29|1132.10
#2016-02-01|1128.15
#2016-02-02|1102.03
#2016-02-03|1105.00
#2016-02-04|1115.78
#2016-02-05|1107.97
#2016-02-08|1111.64
#2016-02-09|1119.79
#2016-02-10|1109.59
#2016-02-11|1099.59
#2016-02-12|1124.57
#2016-02-15| .
#2016-02-16|1126.01
#2016-02-17|1140.05
#2016-02-18|1143.91
#2016-02-19|1147.75
#2016-02-22|1155.65
#2016-02-23|1144.35
#2016-02-24|1146.29
#2016-02-25|1158.53
#2016-02-26|1154.45
#2016-02-29|1173.60
#2016-03-01|1195.59
#2016-03-02|1194.92
#2016-03-03|1196.42
#2016-03-04|1206.27
#2016-03-07|1211.24
#2016-03-08|1204.44
#2016-03-09|1214.19
#2016-03-10|1211.31
#2016-03-11|1228.18
#2016-03-14|1220.75
#2016-03-15|1225.08
#2016-03-16|1221.04
#2016-03-17|1241.22
#2016-03-18|1239.01
#2016-03-21|1239.49
#2016-03-22|1240.12
#2016-03-23|1230.24
#2016-03-24|1222.43
#2016-03-25| .
#2016-03-28|1233.71
#2016-03-29|1238.63
#2016-03-30|1244.49
#2016-03-31|1240.28
#2016-04-01|1254.96
#2016-04-04|1249.61
#2016-04-05|1233.04
#2016-04-06|1236.45
#2016-04-07|1227.99
#2016-04-08|1229.46
#2016-04-11|1229.71
#2016-04-12|1241.68
#2016-04-13|1255.44
#2016-04-14|1252.35
#2016-04-15|1250.48
#2016-04-18|1258.18
#2016-04-19|1270.69
#2016-04-20|1271.38
#2016-04-21|1259.64
#2016-04-22|1270.01
#2016-04-25|1271.00
#2016-04-26|1275.66
#2016-04-27|1279.57
#2016-04-28|1266.93
#2016-04-29|1264.32
#2016-05-02|1274.60
#2016-05-03|1258.63
#2016-05-04|1253.69
#2016-05-05|1250.97
#2016-05-06|1256.53
#2016-05-09|1243.50
#2016-05-10|1258.50
#2016-05-11|1243.56
#2016-05-12|1247.92
#2016-05-13|1232.26
#2016-05-16|1235.99
#2016-05-17|1223.23
#2016-05-18|1232.85
#2016-05-19|1226.75
#2016-05-20|1235.61
#2016-05-23|1231.94
#2016-05-24|1251.36
#2016-05-25|1254.31
#2016-05-26|1245.72
#2016-05-27|1247.35
#2016-05-30| .
#2016-05-31|1229.01
#2016-06-01|1237.68
#2016-06-02|1238.20
#2016-06-03|1231.28
#2016-06-06|1237.80
#2016-06-07|1233.29
#2016-06-08|1242.40
#2016-06-09|1240.21
#2016-06-10|1235.55
#2016-06-13|1227.14
#2016-06-14|1229.07
#2016-06-15|1220.15
#2016-06-16|1234.21
#2016-06-17|1224.92
#2016-06-20|1232.60
#2016-06-21|1247.95
#2016-06-22|1251.81
#2016-06-23|1268.76
#2016-06-24|1216.16
#2016-06-27|1203.94
#2016-06-28|1219.94
#2016-06-29|1235.06
#2016-06-30|1260.30
#2016-07-01|1253.99
#2016-07-04| .
#2016-07-05|1237.17
#2016-07-06|1240.21
#2016-07-07|1234.64
#2016-07-08|1248.71
#2016-07-11|1252.58
#2016-07-12|1258.78
#2016-07-13|1268.98
#2016-07-14|1267.36
#2016-07-15|1269.48
#2016-07-18|1273.57
#2016-07-19|1275.94
#2016-07-20|1270.46
#2016-07-21|1255.55
#2016-07-22|1258.58
#2016-07-25|1254.76
#2016-07-26|1256.35
#2016-07-27|1256.23
#2016-07-28|1258.80
#2016-07-29|1257.60
#2016-08-01|1255.34
#2016-08-02|1250.10
#2016-08-03|1253.04
#2016-08-04|1249.52
#2016-08-05|1269.10
#2016-08-08|1269.33
#2016-08-09|1282.49
#2016-08-10|1278.76
#2016-08-11|1286.78
#2016-08-12|1286.28
#2016-08-15|1287.42
#2016-08-16|1281.70
#2016-08-17|1296.35
#2016-08-18|1294.23
#2016-08-19|1293.47
#2016-08-22|1291.24
#2016-08-23|1294.63
#2016-08-24|1292.04
#2016-08-25|1294.32
#2016-08-26|1288.34
#2016-08-29|1299.22
#2016-08-30|1307.67
#2016-08-31|1310.89
#2016-09-01|1309.18
#2016-09-02|1313.44
#2016-09-05| .
#2016-09-06|1312.13
#2016-09-07|1305.45
#2016-09-08|1306.67
#2016-09-09|1279.57
#2016-09-12|1298.98
#2016-09-13|1275.37
#2016-09-14|1271.45
#2016-09-15|1280.11
#2016-09-16|1267.12
#2016-09-19|1268.01
#2016-09-20|1266.52
#2016-09-21|1278.88
#2016-09-22|1281.17
#2016-09-23|1267.51
#2016-09-26|1259.53
#2016-09-27|1269.30
#2016-09-28|1269.36
#2016-09-29|1254.76
#2016-09-30|1261.03
#2016-10-03|1255.96
#2016-10-04|1256.98
#2016-10-05|1265.75
#2016-10-06|1262.57
#2016-10-07|1269.11
#2016-10-10|1275.59
#2016-10-11|1265.35
#2016-10-12|1273.81
#2016-10-13|1260.00
#2016-10-14|1268.68
#2016-10-17|1266.62
#2016-10-18|1269.10
#2016-10-19|1273.96
#2016-10-20|1270.36
#2016-10-21|1262.82
#2016-10-24|1264.00
#2016-10-25|1262.85
#2016-10-26|1266.86
#2016-10-27|1271.07
#2016-10-28|1267.64
#2016-10-31|1268.23
#2016-11-01|1264.41
#2016-11-02|1261.49
#2016-11-03|1263.93
#2016-11-04|1259.72
#2016-11-07|1292.18
#2016-11-08|1299.17
#2016-11-09|1328.65
#2016-11-10|1367.51
#2016-11-11|1374.75
#2016-11-14|1384.58
#2016-11-15|1381.71
#2016-11-16|1378.89
#2016-11-17|1389.90
#2016-11-18|1383.98
#2016-11-21|1391.09
#2016-11-22|1391.12
#2016-11-23|1387.30
#2016-11-24| .
#2016-11-25|1388.05
#2016-11-28|1378.34
#2016-11-29|1384.41
#2016-11-30|1384.17
#2016-12-01|1403.54
#2016-12-02|1398.17
#2016-12-05|1404.16
#2016-12-06|1414.55
#2016-12-07|1441.22
#2016-12-08|1438.72
#2016-12-09|1444.54
#2016-12-12|1454.64
#2016-12-13|1458.31
#2016-12-14|1444.76
#2016-12-15|1449.85
#2016-12-16|1440.72
#2016-12-19|1450.11
#2016-12-20|1456.29
#2016-12-21|1453.16
#2016-12-22|1454.20
#2016-12-23|1449.25
#2016-12-26| .
#2016-12-27|1445.85
#2016-12-28|1435.15
#2016-12-29|1430.16
#2016-12-30|1429.04
#2017-01-02| .
#2017-01-03|1436.59
#2017-01-04|1440.49
#2017-01-05|1432.54
#2017-01-06|1434.47
#2017-01-09|1421.71
#2017-01-10|1417.71
#2017-01-11|1424.20
#2017-01-12|1419.81
#2017-01-13|1421.26
#2017-01-16| .
#2017-01-17|1402.54
#2017-01-18|1410.91
#2017-01-19|1401.21
#2017-01-20|1407.80
#2017-01-23|1396.26
#2017-01-24|1411.94
#2017-01-25|1441.77
#2017-01-26|1448.03
#2017-01-27|1443.55
#2017-01-30|1443.76
#2017-01-31|1439.61
#2017-02-01|1436.97
#2017-02-02|1432.19
#2017-02-03|1439.40
#2017-02-06|1434.73
#2017-02-07|1432.01
#2017-02-08|1431.52
#2017-02-09|1441.65
#2017-02-10|1441.84
#2017-02-13|1456.65
#2017-02-14|1466.61
#2017-02-15|1470.01
#2017-02-16|1474.07
#2017-02-17|1480.90
#2017-02-20| .
#2017-02-21|1484.19
#2017-02-22|1488.97
#2017-02-23|1493.21
#2017-02-24|1493.59
#2017-02-27|1497.23
#2017-02-28|1504.51
#2017-03-01|1554.49
#2017-03-02|1541.28
#2017-03-03|1540.18
#2017-03-06|1535.98
#2017-03-07|1535.71
#2017-03-08|1532.82
#2017-03-09|1535.77
#2017-03-10|1533.57
#2017-03-13|1536.81
#2017-03-14|1531.21
#2017-03-15|1531.02
#2017-03-16|1526.08
#2017-03-17|1515.62
#2017-03-20|1509.11
#2017-03-21|1485.55
#2017-03-22|1485.24
#2017-03-23|1489.92
#2017-03-24|1478.21
#2017-03-27|1468.49
#2017-03-28|1477.37
#2017-03-29|1462.69
#2017-03-30|1471.66
#2017-03-31|1463.97
#2017-04-03|1466.20
#2017-04-04|1466.39
#2017-04-05|1456.58
#2017-04-06|1462.63
#2017-04-07|1459.01
#2017-04-10|1462.39
#2017-04-11|1455.48
#2017-04-12|1450.40
#2017-04-13|1432.15
#2017-04-14| .
#2017-04-17|1444.48
#2017-04-18|1438.93
#2017-04-19|1430.67
#2017-04-20|1449.07
#2017-04-21|1437.40
#2017-04-24|1457.76
#2017-04-25|1473.72
#2017-04-26|1475.58
#2017-04-27|1466.20
#2017-04-28|1453.50
#2017-05-01|1456.44
#2017-05-02|1459.88
#2017-05-03|1464.91
#2017-05-04|1462.43
#2017-05-05|1463.83
#2017-05-08|1449.99
#2017-05-09|1438.63
#2017-05-10|1439.55
#2017-05-11|1435.62
#2017-05-12|1435.22
#2017-05-15|1439.20
#2017-05-16|1438.01
#2017-05-17|1419.12
#2017-05-18|1420.92
#2017-05-19|1434.24
#2017-05-22|1449.76
#2017-05-23|1452.93
#2017-05-24|1449.31
#2017-05-25|1452.61
#2017-05-26|1456.32
#2017-05-29| .
#2017-05-30|1451.89
#2017-05-31|1454.56
#2017-06-01|1465.96
#2017-06-02|1463.06
#2017-06-05|1463.80
#2017-06-06|1458.99
#2017-06-07|1461.28
#2017-06-08|1465.88
#2017-06-09|1492.13
#2017-06-12|1496.69
#2017-06-13|1504.28
#2017-06-14|1503.81
#2017-06-15|1496.10
#2017-06-16|1498.67
#2017-06-19|1505.89
#2017-06-20|1496.88
#2017-06-21|1489.15
#2017-06-22|1478.43
#2017-06-23|1470.75
#2017-06-26|1471.95
#2017-06-27|1470.48
#2017-06-28|1491.33
#2017-06-29|1486.83
#2017-06-30|1488.22
#2017-07-03|1509.65
#2017-07-04| .
#2017-07-05|1508.42
#2017-07-06|1495.57
#2017-07-07|1503.94
#2017-07-10|1496.40
#2017-07-11|1490.82
#2017-07-12|1495.49
#2017-07-13|1494.76
#2017-07-14|1493.52
#2017-07-17|1498.15
#2017-07-18|1498.50
#2017-07-19|1506.63
#2017-07-20|1508.13
#2017-07-21|1508.98
#2017-07-24|1509.54
#2017-07-25|1520.95
#2017-07-26|1520.29
#2017-07-27|1518.96
#2017-07-28|1528.59
#2017-07-31|1538.23
#2017-08-01|1548.49
#2017-08-02|1561.60
#2017-08-03|1570.48
#2017-08-04|1578.37
#2017-08-07|1562.20
#2017-08-08|1549.42
#2017-08-09|1563.00
#2017-08-10|1549.26
#2017-08-11|1540.16
#2017-08-14|1558.07
#2017-08-15|1559.71
#2017-08-16|1566.97
#2017-08-17|1556.60
#2017-08-18|1559.05
#2017-08-21|1565.26
#2017-08-22|1581.23
#2017-08-23|1577.26
#2017-08-24|1564.40
#2017-08-25|1573.48
#2017-08-28|1562.94
#2017-08-29|1562.02
#2017-08-30|1575.75
#2017-08-31|1581.92
#2017-09-01|1578.44
#2017-09-04| .
#2017-09-05|1541.58
#2017-09-06|1539.46
#2017-09-07|1510.26
#2017-09-08|1527.95
#2017-09-11|1550.78
#2017-09-12|1558.36
#2017-09-13|1561.26
#2017-09-14|1557.65
#2017-09-15|1569.06
#2017-09-18|1580.57
#2017-09-19|1592.88
#2017-09-20|1598.62
#2017-09-21|1594.14
#2017-09-22|1584.60
#2017-09-25|1588.94
#2017-09-26|1583.17
#2017-09-27|1595.92
#2017-09-28|1595.32
#2017-09-29|1597.52
#2017-10-02|1614.54
#2017-10-03|1618.80
#2017-10-04|1618.80
#2017-10-05|1629.34
#2017-10-06|1631.62
#2017-10-09|1631.98
#2017-10-10|1636.54
#2017-10-11|1632.19
#2017-10-12|1623.50
#2017-10-13|1634.87
#2017-10-16|1639.92
#2017-10-17|1634.66
#2017-10-18|1637.59
#2017-10-19|1634.22
#2017-10-20|1647.89
#2017-10-23|1651.26
#2017-10-24|1654.00
#2017-10-25|1644.83
#2017-10-26|1644.30
#2017-10-27|1643.85
#2017-10-30|1641.23
#2017-10-31|1632.71
#2017-11-01|1632.37
#2017-11-02|1645.37
#2017-11-03|1633.24
#2017-11-06|1630.60
#2017-11-07|1625.35
#2017-11-08|1612.09
#2017-11-09|1612.02
#2017-11-10|1605.39
#2017-11-13|1610.06
#2017-11-14|1601.00
#2017-11-15|1589.60
#2017-11-16|1589.53
#2017-11-17|1582.23
#2017-11-20|1585.89
#2017-11-21|1600.09
#2017-11-22|1596.38
#2017-11-23| .
#2017-11-24|1595.30
#2017-11-27|1606.20
#2017-11-28|1636.29
#2017-11-29|1657.72
#2017-11-30|1685.65
#2017-12-01|1691.17
#2017-12-04|1712.33
#2017-12-05|1703.91
#2017-12-06|1702.99
#2017-12-07|1704.62
#2017-12-08|1706.02
#2017-12-11|1709.87
#2017-12-12|1729.22
#2017-12-13|1713.79
#2017-12-14|1708.74
#2017-12-15|1716.90
#2017-12-18|1730.53
#2017-12-19|1718.06
#2017-12-20|1715.87
#2017-12-21|1725.21
#2017-12-22|1716.56
#2017-12-25| .
#2017-12-26|1714.59
#2017-12-27|1724.29
#2017-12-28|1731.19
#2017-12-29|1720.49
#2018-01-01| .
#2018-01-02|1709.89
#2018-01-03|1731.96
#2018-01-04|1739.14
#2018-01-05|1745.07
#2018-01-08|1756.59
#2018-01-09|1758.16
#2018-01-10|1779.73
#2018-01-11|1790.31
#2018-01-12|1818.91
#2018-01-15| .
#2018-01-16|1819.28
#2018-01-17|1852.46
#2018-01-18|1843.11
#2018-01-19|1844.57
#2018-01-22|1874.00
#2018-01-23|1869.98
#2018-01-24|1871.48
#2018-01-25|1867.58
#2018-01-26|1883.72
#2018-01-29|1869.46
#2018-01-30|1862.91
#2018-01-31|1862.95
#2018-02-01|1883.91
#2018-02-02|1817.90
#2018-02-05|1715.72
#2018-02-06|1754.84
#2018-02-07|1747.81
#2018-02-08|1672.84
#2018-02-09|1709.35
#2018-02-12|1733.20
#2018-02-13|1726.22
#2018-02-14|1747.98
#2018-02-15|1775.34
#2018-02-16|1775.48
#2018-02-19| .
#2018-02-20|1769.26
#2018-02-21|1751.48
#2018-02-22|1748.82
#2018-02-23|1766.05
#2018-02-26|1830.60
#2018-02-27|1821.75
#2018-02-28|1800.09
#2018-03-01|1758.24
#2018-03-02|1753.75
#2018-03-05|1772.24
#2018-03-06|1784.66
#2018-03-07|1783.20
#2018-03-08|1790.21
#2018-03-09|1855.07
#2018-03-12|1844.97
#2018-03-13|1823.96
#2018-03-14|1805.66
#2018-03-15|1812.23
#2018-03-16|1806.30
#2018-03-19|1781.47
#2018-03-20|1787.74
#2018-03-21|1789.32
#2018-03-22|1727.57
#2018-03-23|1682.05
#2018-03-26|1742.05
#2018-03-27|1713.76
#2018-03-28|1719.00
#2018-03-29|1741.67
#2018-03-30| .
#2018-04-02|1705.53
#2018-04-03|1729.04
#2018-04-04|1746.25
#2018-04-05|1753.99
#2018-04-06|1708.98
#2018-04-09|1705.90
#2018-04-10|1726.87
#2018-04-11|1707.06
#2018-04-12|1728.80
#2018-04-13|1720.22
#2018-04-16|1729.91
#2018-04-17|1738.17
#2018-04-18|1740.03
#2018-04-19|1746.61
#2018-04-20|1746.31
#2018-04-23|1739.84
#2018-04-24|1719.92
#2018-04-25|1718.35
#2018-04-26|1720.07
#2018-04-27|1721.70
#2018-04-30|1689.91
#2018-05-01|1701.88
#2018-05-02|1686.36
#2018-05-03|1669.16
#2018-05-04|1702.61
#2018-05-07|1716.51
#2018-05-08|1712.67
#2018-05-09|1739.51
#2018-05-10|1749.79
#2018-05-11|1734.17
#2018-05-14|1731.94
#2018-05-15|1718.81
#2018-05-16|1721.62
#2018-05-17|1719.79
#2018-05-18|1707.40
#2018-05-21|1722.65
#2018-05-22|1724.67
#2018-05-23|1707.19
#2018-05-24|1695.85
#2018-05-25|1690.53
#2018-05-28| .
#2018-05-29|1657.71
#2018-05-30|1692.69
#2018-05-31|1668.84
#2018-06-01|1676.98
#2018-06-04|1670.11
#2018-06-05|1664.36
#2018-06-06|1690.07
#2018-06-07|1703.09
#2018-06-08|1708.09
#2018-06-11|1701.05
#2018-06-12|1700.31
#2018-06-13|1695.60
#2018-06-14|1677.87
#2018-06-15|1669.89
#2018-06-18|1666.02
#2018-06-19|1660.52
#2018-06-20|1652.46
#2018-06-21|1648.35
#2018-06-22|1651.84
#2018-06-25|1636.89
#2018-06-26|1634.47
#2018-06-27|1619.14
#2018-06-28|1637.87
#2018-06-29|1629.40
#2018-07-02|1638.77
#2018-07-03|1625.84
#2018-07-04| .
#2018-07-05|1638.06
#2018-07-06|1638.42
#2018-07-09|1657.30
#2018-07-10|1657.73
#2018-07-11|1661.26
#2018-07-12|1660.15
#2018-07-13|1669.39
#2018-07-16|1673.80
#2018-07-17|1664.35
#2018-07-18|1747.81
#2018-07-19|1722.83
#2018-07-20|1718.82
#2018-07-23|1726.27
#2018-07-24|1729.55
#2018-07-25|1724.55
#2018-07-26|1726.61
#2018-07-27|1731.26
#2018-07-30|1740.51
#2018-07-31|1730.08
#2018-08-01|1728.80
#2018-08-02|1730.51
#2018-08-03|1749.19
#2018-08-06|1793.78
#2018-08-07|1815.10
#2018-08-08|1815.50
#2018-08-09|1815.15
#2018-08-10|1795.88
#2018-08-13|1784.43
#2018-08-14|1789.79
#2018-08-15|1779.21
#2018-08-16|1804.03
#2018-08-17|1808.30
#2018-08-20|1811.44
#2018-08-21|1811.49
#2018-08-22|1802.31
#2018-08-23|1800.64
#2018-08-24|1806.76
#2018-08-27|1828.80
#2018-08-28|1830.51
#2018-08-29|1833.86
#2018-08-30|1824.48
#2018-08-31|1816.71
#2018-09-03| .
#2018-09-04|1826.58
#2018-09-05|1843.57
#2018-09-06|1846.23
#2018-09-07|1854.40
#2018-09-10|1860.82
#2018-09-11|1862.34
#2018-09-12|1858.82
#2018-09-13|1860.44
#2018-09-14|1876.55
#2018-09-17|1874.43
#2018-09-18|1891.31
#2018-09-19|1915.50
#2018-09-20|1922.93
#2018-09-21|1913.07
#2018-09-24|1892.68
#2018-09-25|1893.00
#2018-09-26|1873.59
#2018-09-27|1877.66
#2018-09-28|1855.05
#2018-10-01|1861.32
#2018-10-02|1867.03
#2018-10-03|1875.05
#2018-10-04|1896.57
#2018-10-05|1902.16
#2018-10-08|1923.92
#2018-10-09|1937.81
#2018-10-10|1845.76
#2018-10-11|1779.78
#2018-10-12|1791.74
#2018-10-15|1778.56
#2018-10-16|1817.76
#2018-10-17|1822.31
#2018-10-18|1807.18
#2018-10-19|1817.01
#2018-10-22|1785.66
#2018-10-23|1764.90
#2018-10-24|1730.67
#2018-10-25|1747.52
#2018-10-26|1719.30
#2018-10-29|1733.84
#2018-10-30|1765.63
#2018-10-31|1779.39
#2018-11-01|1784.78
#2018-11-02|1788.37
#2018-11-05|1870.63
#2018-11-06|1889.10
#2018-11-07|1914.23
#2018-11-08|1923.38
#2018-11-09|1897.82
#2018-11-12|1863.88
#2018-11-13|1884.56
#2018-11-14|1867.52
#2018-11-15|1880.99
#2018-11-16|1890.94
#2018-11-19|1885.84
#2018-11-20|1825.83
#2018-11-21|1827.18
#2018-11-22| .
#2018-11-23|1795.68
#2018-11-26|1826.49
#2018-11-27|1840.94
#2018-11-28|1881.02
#2018-11-29|1884.74
#2018-11-30|1887.63
#2018-12-03|1911.77
#2018-12-04|1821.93
#2018-12-05| .
#2018-12-06|1804.86
#2018-12-07|1780.22
#2018-12-10|1765.42
#2018-12-11|1756.17
#2018-12-12|1758.27
#2018-12-13|1757.27
#2018-12-14|1737.66
#2018-12-17|1719.27
#2018-12-18|1707.85
#2018-12-19|1697.47
#2018-12-20|1681.63
#2018-12-21|1669.03
#2018-12-24|1632.54
#2018-12-25| .
#2018-12-26|1711.10
#2018-12-27|1732.92
#2018-12-28|1752.01
#2018-12-31|1770.93
#2019-01-01| .
#2019-01-02|1758.77
#2019-01-03|1664.69
#2019-01-04|1696.54
#2019-01-07|1710.66
#2019-01-08|1705.76
#2019-01-09|1706.65
#2019-01-10|1709.94
#2019-01-11|1705.82
#2019-01-14|1700.19
#2019-01-15|1712.26
#2019-01-16|1721.38
#2019-01-17|1727.64
#2019-01-18|1775.84
#2019-01-21| .
#2019-01-22|1743.38
#2019-01-23|1747.58
#2019-01-24|1747.61
#2019-01-25|1760.42
#2019-01-28|1746.37
#2019-01-29|1753.46
#2019-01-30|1788.71
#2019-01-31|1791.40
#2019-02-01|1815.85
#2019-02-04|1808.01
#2019-02-05|1802.31
#2019-02-06|1787.57
#2019-02-07|1755.08
#2019-02-08|1746.33
#2019-02-11|1765.56
#2019-02-12|1789.31
#2019-02-13|1786.35
#2019-02-14|1761.22
#2019-02-15|1783.93
#2019-02-18| .
#2019-02-19|1784.79
#2019-02-20|1792.33
#2019-02-21|1784.64
#2019-02-22|1755.16
#2019-02-25|1759.82
#2019-02-26|1755.78
#2019-02-27|1759.20
#2019-02-28|1752.91
#2019-03-01|1767.99
#2019-03-04|1757.16
#2019-03-05|1753.59
#2019-03-06|1746.61
#2019-03-07|1733.55
#2019-03-08|1730.04
#2019-03-11|1757.25
#2019-03-12|1760.89
#2019-03-13|1773.90
#2019-03-14|1768.98
#2019-03-15|1778.02
#2019-03-18|1796.49
#2019-03-19|1783.39
#2019-03-20|1766.85
#2019-03-21|1777.45
#2019-03-22|1744.25
#2019-03-25|1734.54
#2019-03-26|1743.98
#2019-03-27|1733.83
#2019-03-28|1744.11
#2019-03-29|1746.22
#2019-04-01|1782.12
#2019-04-02|1771.79
#2019-04-03|1770.19
#2019-04-04|1774.30
#2019-04-05|1783.70
#2019-04-08|1783.07
#2019-04-09|1780.16
#2019-04-10|1778.41
#2019-04-11|1797.07
#2019-04-12|1827.63
#2019-04-15|1823.76
#2019-04-16|1841.80
#2019-04-17|1830.77
#2019-04-18|1827.92
#2019-04-19| .
#2019-04-22|1822.45
#2019-04-23|1840.84
#2019-04-24|1831.84
#2019-04-25|1843.45
#2019-04-26|1861.45
#2019-04-29|1882.04
#2019-04-30|1884.01
#2019-05-01|1885.19
#2019-05-02|1877.83
#2019-05-03|1899.52
#2019-05-06|1854.98
#2019-05-07|1826.40
#2019-05-08|1824.91
#2019-05-09|1820.73
#2019-05-10|1826.87
#2019-05-13|1789.88
#2019-05-14|1781.02
#2019-05-15|1775.02
#2019-05-16|1789.91
#2019-05-17|1779.46
#2019-05-20|1775.07
#2019-05-21|1780.20
#2019-05-22|1772.37
#2019-05-23|1764.66
#2019-05-24|1765.07
#2019-05-27| .
#2019-05-28|1749.62
#2019-05-29|1741.21
#2019-05-30|1749.39
#2019-05-31|1730.00
#2019-06-03|1742.93
#2019-06-04|1766.74
#2019-06-05|1781.75
#2019-06-06|1792.25
#2019-06-07|1800.40
#2019-06-10|1811.82
#2019-06-11|1805.94
#2019-06-12|1789.39
#2019-06-13|1792.41
#2019-06-14|1795.59
#2019-06-17|1780.68
#2019-06-18|1801.43
#2019-06-19|1809.90
#2019-06-20|1821.45
#2019-06-21|1802.81
#2019-06-24|1809.59
#2019-06-25|1819.68
#2019-06-26|1819.89
#2019-06-27|1851.00
#2019-06-28|1858.16
#2019-07-01|1874.30
#2019-07-02|1872.96
#2019-07-03|1880.09
#2019-07-04| .
#2019-07-05|1881.09
#2019-07-08|1878.97
#2019-07-09|1877.12
#2019-07-10|1870.11
#2019-07-11|1863.74
#2019-07-12|1869.57
#2019-07-15|1867.56
#2019-07-16|1862.25
#2019-07-17|1816.15
#2019-07-18|1819.91
#2019-07-19|1802.99
#2019-07-22|1792.88
#2019-07-23|1806.90
#2019-07-24|1820.03
#2019-07-25|1817.92
#2019-07-26|1838.78
#2019-07-29|1827.65
#2019-07-30|1818.26
#2019-07-31|1798.36
#2019-08-01|1767.61
#2019-08-02|1777.10
#2019-08-05|1732.66
#2019-08-06|1758.28
#2019-08-07|1739.89
#2019-08-08|1759.57
#2019-08-09|1748.49
#2019-08-12|1732.17
#2019-08-13|1745.39
#2019-08-14|1718.29
#2019-08-15|1738.33
#2019-08-16|1752.09
#2019-08-19|1760.58
#2019-08-20|1737.04
#2019-08-21|1746.80
#2019-08-22|1762.30
#2019-08-23|1729.60
#2019-08-26|1754.85
#2019-08-27|1739.62
#2019-08-28|1754.79
#2019-08-29|1777.71
#2019-08-30|1775.15
#2019-09-02| .
#2019-09-03|1759.58
#2019-09-04|1771.97
#2019-09-05|1788.48
#2019-09-06|1793.67
#2019-09-09|1809.69
#2019-09-10|1822.86
#2019-09-11|1846.02
#2019-09-12|1849.58
#2019-09-13|1869.22
#2019-09-16|1841.28
#2019-09-17|1841.62
#2019-09-18|1848.28
#2019-09-19|1835.15
#2019-09-20|1827.19
#2019-09-23|1825.93
#2019-09-24|1812.37
#2019-09-25|1824.36
#2019-09-26|1815.22
#2019-09-27|1820.07
#2019-09-30|1824.11
#2019-10-01|1812.31
#2019-10-02|1781.45
#2019-10-03|1795.79
#2019-10-04|1824.17
#2019-10-07|1815.05
#2019-10-08|1787.79
#2019-10-09|1809.01
#2019-10-10|1809.77
#2019-10-11|1822.18
#2019-10-14|1819.80
#2019-10-15|1833.13
#2019-10-16|1831.97
#2019-10-17|1826.58
#2019-10-18|1827.64
#2019-10-21|1850.33
#2019-10-22|1842.66
#2019-10-23|1845.15
#2019-10-24|1839.20
#2019-10-25|1851.08
#2019-10-28|1859.98
#2019-10-29|1863.95
#2019-10-30|1866.11
#2019-10-31|1860.90
#2019-11-01|1887.80
#2019-11-04|1906.18
#2019-11-05|1930.20
#2019-11-06|1940.21
#2019-11-07|1946.15
#2019-11-08|1934.28
#2019-11-11|1931.05
#2019-11-12|1931.52
#2019-11-13|1921.75
#2019-11-14|1919.36
#2019-11-15|1921.07
#2019-11-18|1918.39
#2019-11-19|1915.91
#2019-11-20|1904.17
#2019-11-21|1895.86
#2019-11-22|1907.06
#2019-11-25|1915.55
#2019-11-26|1916.15
#2019-11-27|1930.08
#2019-11-28|1930.08
#2019-11-29|1927.53
#2019-12-02|1927.16
#2019-12-03|1907.93
#2019-12-04|1910.40
#2019-12-05|1921.69
#2019-12-06|1945.68
#2019-12-09|1936.75
#2019-12-10|1936.02
#2019-12-11|1946.28
#2019-12-12|1975.78
#2019-12-13|1971.01
#2019-12-16|1984.22
#2019-12-17|1984.09
#2019-12-18|1968.86
#2019-12-19|1969.50
#2019-12-20|1980.32
#2019-12-23|1970.77
#2019-12-24|1971.16
#2019-12-25| .
#2019-12-26|1979.07
#2019-12-27|1976.44
#2019-12-30|1974.40
#2019-12-31|1980.08
#2020-01-01| .
#2020-01-02|1995.83
#2020-01-03|1977.35
#2020-01-06|1982.74
#2020-01-07|1973.02
#2020-01-08|1973.86
#2020-01-09|1996.68
#2020-01-10|1978.81
#2020-01-13|1994.43
#2020-01-14|1983.00
#2020-01-15|1993.40
#2020-01-16|2005.71
#2020-01-17|2009.72
#2020-01-20| .
#2020-01-21|1995.89
#2020-01-22|2004.67
#2020-01-23|2003.14
#2020-01-24|1980.37
#2020-01-27|1942.30
#2020-01-28|1956.57
#2020-01-29|1957.75
#2020-01-30|1987.72
#2020-01-31|1956.29
#2020-02-03|1950.06
#2020-02-04|1964.58
#2020-02-05|1995.68
#2020-02-06|2003.83
#2020-02-07|1986.18
#2020-02-10|1984.12
#2020-02-11|1987.71
#2020-02-12|1987.27
#2020-02-13|1978.28
#2020-02-14|1982.99
#2020-02-17| .
#2020-02-18|1981.34
#2020-02-19|2002.84
#2020-02-20|1993.16
#2020-02-21|2002.10
#2020-02-24|1938.18
#2020-02-25|1905.70
#2020-02-26|1886.23
#2020-02-27|1813.78
#2020-02-28|1795.23
#2020-03-02|1890.86
#2020-03-03|1820.28
#2020-03-04|1896.57
#2020-03-05|1822.49
#2020-03-06|1797.08
#2020-03-09|1678.80
#2020-03-10|1759.01
#2020-03-11|1688.75
#2020-03-12|1540.54
#2020-03-13|1690.56
#2020-03-16|1538.78
#2020-03-17|1619.15
#2020-03-18|1483.62
#2020-03-19|1506.31
#2020-03-20|1472.04
#2020-03-23|1393.07
#2020-03-24|1535.85
#2020-03-25|1556.59
#2020-03-26|1590.71
#2020-03-27|1551.84
#2020-03-30|1585.66
#2020-03-31|1578.12
#2020-04-01|1517.63
#2020-04-02|1558.43
#2020-04-03|1541.18
#2020-04-06|1602.11
#2020-04-07|1604.30
#2020-04-08|1657.86
#2020-04-09|1684.96
#2020-04-10|1684.96
#2020-04-13|1640.07
#2020-04-14|1675.84
#2020-04-15|1635.93
#2020-04-16|1628.42
#2020-04-17|1652.57
#2020-04-20|1634.26
#2020-04-21|1589.36
#2020-04-22|1614.18
#2020-04-23|1605.95
#2020-04-24|1611.49
#2020-04-27|1622.96
#2020-04-28|1621.08
#2020-04-29|1644.42
#2020-04-30|1622.22
#2020-05-01|1579.04
#2020-05-04|1540.52
#2020-05-05|1525.80
#2020-05-06|1492.19
#2020-05-07|1505.25
#2020-05-08|1534.88
#2020-05-11|1515.85
#2020-05-12|1500.94
#2020-05-13|1477.10
#2020-05-14|1480.19
#2020-05-15|1467.35
#2020-05-18|1523.16
#2020-05-19|1498.80
#2020-05-20|1532.46
#2020-05-21|1523.78
#2020-05-22|1525.74
#2020-05-25|1525.74
#2020-05-26|1569.29
#2020-05-27|1614.64
#2020-05-28|1607.60
#2020-05-29|1611.50
#2020-06-01|1595.36
#2020-06-02|1616.32
#2020-06-03|1658.44
#2020-06-04|1673.07
#2020-06-05|1745.55
#2020-06-08|1754.18
#2020-06-09|1707.10
#2020-06-10|1667.46
#2020-06-11|1552.25
#2020-06-12|1578.99
#2020-06-15|1582.18
#2020-06-16|1589.61
#2020-06-17|1582.43
#2020-06-18|1577.72
#2020-06-19|1569.32
#2020-06-22|1571.78
#2020-06-23|1576.93
#2020-06-24|1543.50
#2020-06-25|1554.34
#2020-06-26|1524.08
#2020-06-29|1537.97
#2020-06-30|1550.72
#2020-07-01|1547.06
#2020-07-02|1551.82
#2020-07-03| .
#2020-07-06|1586.32
#2020-07-07|1571.03
#2020-07-08|1571.90
#2020-07-09|1550.84
#2020-07-10|1585.83
#2020-07-13|1596.61
#2020-07-14|1645.17
#2020-07-15|1654.21
#2020-07-16|1660.24
#2020-07-17|1658.50
#2020-07-20|1655.18
#2020-07-21|1670.53
#2020-07-22|1670.07
#2020-07-23|1678.93
#2020-07-24|1689.70
#2020-07-27|1668.72
#2020-07-28|1684.55
#2020-07-29|1705.35
#2020-07-30|1686.17
#2020-07-31|1699.32
#2020-08-03|1728.71
#2020-08-04|1735.99
#2020-08-05|1766.58
#2020-08-06|1777.96
#2020-08-07|1817.88
#2020-08-10|1843.46
#2020-08-11|1844.23
#2020-08-12|1848.02
#2020-08-13|1836.79
#2020-08-14|1827.69
#2020-08-17|1792.67
#2020-08-18|1806.63
#2020-08-19|1794.89
#2020-08-20|1785.55
#2020-08-21|1795.12
#2020-08-24|1840.50
#2020-08-25|1846.79
#2020-08-26|1857.79
#2020-08-27|1878.15
#2020-08-28|1890.25
#2020-08-31|1886.88
#2020-09-01|1889.56
#2020-09-02|1916.98
#2020-09-03|1887.06
#2020-09-04|1888.35
#2020-09-07| .
#2020-09-08|1884.00
#2020-09-09|1901.02
#2020-09-10|1885.04
#2020-09-11|1884.85
#2020-09-14|1902.00
#2020-09-15|1893.04
#2020-09-16|1898.48
#2020-09-17|1882.74
#2020-09-18|1884.84
#2020-09-21|1841.24
#2020-09-22|1849.00
#2020-09-23|1811.25
#2020-09-24|1804.80
#2020-09-25|1817.09
#2020-09-28|1845.35
#2020-09-29|1819.56
#2020-09-30|1840.60
#2020-10-01|1833.43
#2020-10-02|1827.69
#2020-10-05|1839.25
#2020-10-06|1819.17
#2020-10-07|1843.68
#2020-10-08|1862.82
#2020-10-09|1866.63
#2020-10-12|1874.14
#2020-10-13|1839.47
#2020-10-14|1826.14
#2020-10-15|1832.54
#2020-10-16|1835.73
#2020-10-19|1809.54
#2020-10-20|1819.76
#2020-10-21|1821.94
#2020-10-22|1835.11
#2020-10-23|1845.90
#2020-10-26|1808.17
#2020-10-27|1792.58
#2020-10-28|1738.92
#2020-10-29|1748.26
#2020-10-30|1748.14
#2020-11-02|1770.67
#2020-11-03|1793.30
#2020-11-04|1787.42
#2020-11-05|1800.39
#2020-11-06|1811.57
#2020-11-09|1920.93
#2020-11-10|1982.59
#2020-11-11|1970.41
#2020-11-12|1946.07
#2020-11-13|1971.84
#2020-11-16|2020.24
#2020-11-17|2020.77
#2020-11-18|1995.26
#2020-11-19|1990.21
#2020-11-20|1967.95
#2020-11-23|1989.19
#2020-11-24|2028.34
#2020-11-25|2020.45
#2020-11-26|2020.45
#2020-11-27|2005.47
#2020-11-30|1980.62
#2020-12-01|1989.80
#2020-12-02|1996.34
#2020-12-03|2000.05
#2020-12-04|2003.70
#2020-12-07|1983.78
#2020-12-08|1976.62
#2020-12-09|1970.12
#2020-12-10|1969.58
#2020-12-11|1962.51
#2020-12-14|1933.60
#2020-12-15|1946.92
#2020-12-16|1935.19
#2020-12-17|1952.77
#2020-12-18|1940.83
#2020-12-21|1940.41
#2020-12-22|1925.92
#2020-12-23|1941.83
#2020-12-24|1960.67
#2020-12-25|1960.67
#2020-12-28|1976.23
#2020-12-29|1986.35
#2020-12-30|1987.84
#2020-12-31|2006.03
#2021-01-01|2006.03
#2021-01-04|1976.55
#2021-01-05|1967.40
#2021-01-06|1996.18
#2021-01-07|2017.26
#2021-01-08|2026.26
#2021-01-11|2019.16
#2021-01-12|2018.46
#2021-01-13|2030.46
#2021-01-14|2032.01
#2021-01-15|2016.60
#2021-01-18|2016.60
#2021-01-19|2026.85
#2021-01-20|2029.55
#2021-01-21|2026.46
#2021-01-22|2012.34
#2021-01-25|2014.75
#2021-01-26|2001.35
#2021-01-27|1965.46
#2021-01-28|1994.14
#2021-01-29|1967.66
#2021-02-01|1979.86
#2021-02-02|2004.01
#2021-02-03|2007.99
#2021-02-04|2035.66
#2021-02-05|2030.73
#2021-02-08|2050.07
#2021-02-09|2074.15
#2021-02-10|2072.27
#2021-02-11|2074.52
#2021-02-12|2094.70
#2021-02-15|2094.70
#2021-02-16|2117.72
#2021-02-17|2121.63
#2021-02-18|2106.44
#2021-02-19|2092.32
#2021-02-22|2118.98
#2021-02-23|2125.79
#2021-02-24|2150.97
#2021-02-25|2110.13
#2021-02-26|2086.88
#2021-03-01|2158.89
#2021-03-02|2158.69
#2021-03-03|2178.53
#2021-03-04|2123.29
#2021-03-05|2188.57
#2021-03-08|2227.22
#2021-03-09|2238.52
#2021-03-10|2280.85
#2021-03-11|2258.83
#2021-03-12|2252.17
#2021-03-15|2209.75
#2021-03-16|2185.00
#2021-03-17|2184.80
#2021-03-18|2190.36
#2021-03-19|2178.22
#2021-03-22|2169.43
#2021-03-23|2152.21
#2021-03-24|2161.39
#2021-03-25|2170.25
#2021-03-26|2221.76
#2021-03-29|2239.61
#2021-03-30|2234.38
#2021-03-31|2208.53
#2021-04-01|2233.77
#2021-04-02|2233.77
#2021-04-05|2267.88
#2021-04-06|2273.38
#2021-04-07|2275.55
#2021-04-08|2274.71
#2021-04-09|2296.27
#2021-04-12|2312.28
#2021-04-13|2307.84
#2021-04-14|2312.26
#2021-04-15|2324.94
#2021-04-16|2348.67
#2021-04-19|2334.00
#2021-04-20|2313.11
#2021-04-21|2352.01
#2021-04-22|2328.30
#2021-04-23|2347.79
#2021-04-26|2338.97
#2021-04-27|2362.07
#2021-04-28|2357.01
#2021-04-29|2395.59
#2021-04-30|2372.07
#2021-05-03|2407.78
#2021-05-04|2416.32
#2021-05-05|2436.47
#2021-05-06|2493.49
#2021-05-07|2501.92
#2021-05-10|2513.75
#2021-05-11|2457.85
#2021-05-12|2432.81
#2021-05-13|2466.48
#2021-05-14|2500.07
#2021-05-17|2485.85
#2021-05-18|2472.03
#2021-05-19|2462.43
#2021-05-20|2465.78
#2021-05-21|2471.93
#2021-05-24|2488.17
#2021-05-25|2466.57
#2021-05-26|2468.72
#2021-05-27|2486.07
#2021-05-28|2487.78
#2021-05-31|2487.78
#2021-06-01|2488.89
#2021-06-02|2490.18
#2021-06-03|2506.06
#2021-06-04|2510.23
#2021-06-07|2484.62
#2021-06-08|2483.48
#2021-06-09|2476.46
#2021-06-10|2444.61
#2021-06-11|2461.06
#2021-06-14|2434.61
#2021-06-15|2437.90
#2021-06-16|2431.43
#2021-06-17|2393.76
#2021-06-18|2351.40
#2021-06-21|2379.76
#2021-06-22|2381.06
#2021-06-23|2359.83
#2021-06-24|2368.50
#2021-06-25|2393.76
#2021-06-28|2376.77
#2021-06-29|2375.28
#2021-06-30|2387.59
#2021-07-01|2406.25
#2021-07-02|2397.03
#2021-07-05|2397.03
#2021-07-06|2380.47
#2021-07-07|2396.01
#2021-07-08|2351.19
#2021-07-09|2407.37
#2021-07-12|2404.35
#2021-07-13|2395.58
#2021-07-14|2388.58
#2021-07-15|2401.95
#2021-07-16|2384.78
#2021-07-19|2338.97
#2021-07-20|2375.11
#2021-07-21|2399.51
#2021-07-22|2382.31
#2021-07-23|2388.31
#2021-07-26|2391.30
#2021-07-27|2407.69
#2021-07-28|2386.67
#2021-07-29|2400.64
#2021-07-30|2390.12
#2021-08-02|2389.35
#2021-08-03|2419.29
#2021-08-04|2397.29
#2021-08-05|2408.84
#2021-08-06|2455.97
#2021-08-09|2467.26
#2021-08-10|2482.28
#2021-08-11|2503.04
#2021-08-12|2494.46
#2021-08-13|2475.71
#2021-08-16|2488.07
#2021-08-17|2486.70
#2021-08-18|2462.72
#2021-08-19|2453.42
#2021-08-20|2455.34
#2021-08-23|2449.52
#2021-08-24|2461.40
#2021-08-25|2471.46
#2021-08-26|2453.11
#2021-08-27|2463.93
#2021-08-30|2454.20
#2021-08-31|2455.83
#2021-09-01|2452.68
#2021-09-02|2448.84
#2021-09-03|2422.29
#2021-09-06|2422.29
#2021-09-07|2396.13
#2021-09-08|2403.20
#2021-09-09|2397.20
#2021-09-10|2385.58
#2021-09-13|2403.89
#2021-09-14|2380.56
#2021-09-15|2390.50
#2021-09-16|2385.45
#2021-09-17|2376.82
#2021-09-20|2352.01
#2021-09-21|2329.14
#2021-09-22|2342.53
#2021-09-23|2361.31
#2021-09-24|2355.70
#2021-09-27|2380.88
#2021-09-28|2347.28
#2021-09-29|2351.59
#2021-09-30|2337.17
#2021-10-01|2369.30
#2021-10-04|2364.94
#2021-10-05|2400.32
#2021-10-06|2439.11
#2021-10-07|2480.02
#2021-10-08|2498.66
#2021-10-11|2466.82
#2021-10-12|2480.05
#2021-10-13|2475.75
#2021-10-14|2554.00
#2021-10-15|2551.99
#2021-10-18|2529.64
#2021-10-19|2530.89
#2021-10-20|2548.80
#2021-10-21|2547.29
#2021-10-22|2547.13
#2021-10-25|2573.06
#2021-10-26|2608.68
#2021-10-27|2539.56
#2021-10-28|2490.95
#2021-10-29|2436.21
#2021-11-01|2498.33
#2021-11-02|2542.57
#2021-11-03|2558.53
#2021-11-04|2501.63
#2021-11-05|2484.55
#2021-11-08|2524.44
#2021-11-09|2494.86
#2021-11-10|2481.52
#2021-11-11|2503.59
#2021-11-12|2511.39
#2021-11-15|2518.94
#2021-11-16|2547.36
#2021-11-17|2555.13
#2021-11-18|2537.26
#2021-11-19|2472.99
#2021-11-22|2517.40
#2021-11-23|2551.93
#2021-11-24|2528.59
#2021-11-25|2528.59
#2021-11-26|2393.29
#2021-11-29|2374.37
#2021-11-30|2326.01
#2021-12-01|2331.07
#2021-12-02|2427.83
#2021-12-03|2417.61
#2021-12-06|2469.89
#2021-12-07|2488.78
#2021-12-08|2502.85
#2021-12-09|2498.03
#2021-12-10|2483.81
#2021-12-13|2469.22
#2021-12-14|2491.61
#2021-12-15|2494.10
#2021-12-16|2483.60
#2021-12-17|2468.13
#2021-12-20|2416.93
#2021-12-21|2459.06
#2021-12-22|2487.49
#2021-12-23|2521.36
#2021-12-24|2521.36
#2021-12-27|2540.99
#2021-12-28|2569.53
#2021-12-29|2589.25
#2021-12-30|2564.31
#2021-12-31|2557.92
#2022-01-03|2565.40
#2022-01-04|2568.17
#2022-01-05|2527.32
#2022-01-06|2567.31
#2022-01-07|2610.23
#2022-01-10|2612.31
#2022-01-11|2640.29
#2022-01-12|2627.53
#2022-01-13|2659.43
#2022-01-14|2697.58
#2022-01-17|2697.58
#2022-01-18|2675.29
#2022-01-19|2646.41
#2022-01-20|2649.82
#2022-01-21|2589.25
#2022-01-24|2603.90
#2022-01-25|2611.22
#2022-01-26|2577.62
#2022-01-27|2525.19
#2022-01-28|2557.78
#2022-01-31|2585.96
#2022-02-01|2593.34
#2022-02-02|2609.88
#2022-02-03|2560.08
#2022-02-04|2567.37
#2022-02-07|2586.23
#2022-02-08|2613.11
#2022-02-09|2602.64
#2022-02-10|2606.22
#2022-02-11|2613.13
#2022-02-14|2609.91
#2022-02-15|2667.58
#2022-02-16|2684.46
#2022-02-17|2658.06
#2022-02-18|2670.07
#2022-02-21|2670.07
#2022-02-22|2630.39
#2022-02-23|2622.45
#2022-02-24|2567.26
#2022-02-25|2646.92
#2022-02-28|2603.52
#2022-03-01|2470.51
#2022-03-02|2541.27
#2022-03-03|2529.11
#2022-03-04|2459.30
#2022-03-07|2350.58
#2022-03-08|2346.40
#2022-03-09|2408.51
#2022-03-10|2394.33
#2022-03-11|2385.52
#2022-03-14|2392.62
#2022-03-15|2447.67
#2022-03-16|2491.50
#2022-03-17|2502.51
#2022-03-18|2511.26
#2022-03-21|2511.21
#2022-03-22|2558.21
#2022-03-23|2550.91
#2022-03-24|2591.75
#2022-03-25|2625.24
#2022-03-28|2630.82
#2022-03-29|2671.28
#2022-03-30|2670.70
#2022-03-31|2647.22
#2022-04-01|2699.05
#2022-04-04|2629.48
#2022-04-05|2630.96
#2022-04-06|2627.73
#2022-04-07|2611.09
#2022-04-08|2627.46
#2022-04-11|2625.32
#2022-04-12|2572.81
#2022-04-13|2601.59
#2022-04-14|2604.21
#2022-04-15|2604.21
#2022-04-18|2607.48
#2022-04-19|2628.91
#2022-04-20|2677.02
#2022-04-21|2633.91
#2022-04-22|2567.65
#2022-04-25|2556.29
#2022-04-26|2488.51
#2022-04-27|2528.47
#2022-04-28|2533.80
#2022-04-29|2459.50
#2022-05-02|2467.85
#2022-05-03|2493.64
#2022-05-04|2541.81
#2022-05-05|2530.61
#2022-05-06|2595.86
#2022-05-09|2537.81
#2022-05-10|2541.78
#2022-05-11|2526.20
#2022-05-12|2500.66
#2022-05-13|2566.68
#2022-05-16|2594.23
#2022-05-17|2685.27
#2022-05-18|2602.80
#2022-05-19|2587.58
#2022-05-20|2545.45
#2022-05-23|2582.15
#2022-05-24|2585.40
#2022-05-25|2586.86
#2022-05-26|2629.32
#2022-05-27|2684.29
#2022-05-30|2684.29
#2022-05-31|2663.53
#2022-06-01|2623.95
#2022-06-02|2653.47
#2022-06-03|2632.82
#2022-06-06|2679.65
#2022-06-07|2707.36
#2022-06-08|2657.32
#2022-06-09|2618.44
#2022-06-10|2609.13
#2022-06-13|2512.57
#2022-06-14|2542.62
#2022-06-15|2549.19
#2022-06-16|2462.76
#2022-06-17|2489.38
#2022-06-20|2489.38
#2022-06-21|2517.76
#2022-06-22|2517.19
#2022-06-23|2523.98
#2022-06-24|2627.86
#2022-06-27|2626.23
#2022-06-28|2607.08
#2022-06-29|2606.98
#2022-06-30|2609.74
#2022-07-01|2639.17
#2022-07-04|2639.17
#2022-07-05|2569.68
#2022-07-06|2585.59
#2022-07-07|2597.81
#2022-07-08|2577.37
#2022-07-11|2583.24
#2022-07-12|2556.36
#2022-07-13|2538.70
#2022-07-14|2444.73
#2022-07-15|2447.84
#2022-07-18|2444.51
#2022-07-19|2501.62
#2022-07-20|2494.39
#2022-07-21|2492.78
#2022-07-22|2491.93
#2022-07-25|2514.99
#2022-07-26|2484.16
#2022-07-27|2478.59
#2022-07-28|2394.96
#2022-07-29|2411.90
#2022-08-01|2357.59
#2022-08-02|2324.65
#2022-08-03|2366.82
#2022-08-04|2340.17
#2022-08-05|2421.39
#2022-08-08|2436.03
#2022-08-09|2465.47
#2022-08-10|2509.32
#2022-08-11|2573.32
#2022-08-12|2609.42
#2022-08-15|2598.30
#2022-08-16|2605.63
#2022-08-17|2605.21
#2022-08-18|2643.90
#2022-08-19|2635.32
#2022-08-22|2580.63
#2022-08-23|2576.83
#2022-08-24|2583.69
#2022-08-25|2604.64
#2022-08-26|2571.61
#2022-08-29|2555.21
#2022-08-30|2539.96
#2022-08-31|2543.83
#2022-09-01|2563.51
#2022-09-02|2569.94
#2022-09-05|2569.94
#2022-09-06|2567.74
#2022-09-07|2629.98
#2022-09-08|2659.21
#2022-09-09|2656.34
#2022-09-12|2675.95
#2022-09-13|2658.79
#2022-09-14|2681.12
#2022-09-15|2714.20
#2022-09-16|2688.83
#2022-09-19|2712.72
#2022-09-20|2603.14
#2022-09-21|2532.25
#2022-09-22|2514.37
#2022-09-23|2478.47
#2022-09-26|2408.92
#2022-09-27|2454.20
#2022-09-28|2515.88
#2022-09-29|2572.29
#2022-09-30|2538.52
#2022-10-03|2566.73
#2022-10-04|2678.15
#2022-10-05|2644.98
#2022-10-06|2624.01
#2022-10-07|2541.39
#2022-10-10|2570.59
#2022-10-11|2563.86
#2022-10-12|2524.83
#2022-10-13|2652.33
#2022-10-14|2632.56
#2022-10-17|2658.80
#2022-10-18|2711.73
#2022-10-19|2736.23
#2022-10-20|2630.06
#2022-10-21|2700.26
#2022-10-24|2750.23
#2022-10-25|2755.39
#2022-10-26|2747.86
#2022-10-27|2875.95
#2022-10-28|3010.42
#2022-10-31|3002.97
#2022-11-01|2960.40
#2022-11-02|2999.34
#2022-11-03|3072.41
#2022-11-04|3128.46
#2022-11-07|3106.56
#2022-11-08|3089.79
#2022-11-09|3057.62
#2022-11-10|3034.45
#2022-11-11|2917.00
#2022-11-14|2934.74
#2022-11-15|3010.97
#2022-11-16|3008.50
#2022-11-17|3003.90
#2022-11-18|3059.17
#2022-11-21|3063.37
#2022-11-22|3116.23
#2022-11-23|3118.36
#2022-11-24|3118.36
#2022-11-25|3159.94
#2022-11-28|3112.68
#2022-11-29|3146.84
#2022-11-30|3194.99
#2022-12-01|3144.73
#2022-12-02|3171.46
#2022-12-05|3118.45
#2022-12-06|3200.53
#2022-12-07|3151.96
#2022-12-08|3161.59
#2022-12-09|3133.46
#2022-12-12|3130.56
#2022-12-13|3097.97
#2022-12-14|3071.33
#2022-12-15|3040.54
#2022-12-16|3057.30
#2022-12-19|3053.78
#2022-12-20|3097.47
#2022-12-21|3170.38
#2022-12-22|3154.37
#2022-12-23|3163.67
#2022-12-26|3163.67
#2022-12-27|3168.57
#2022-12-28|3147.42
#2022-12-29|3160.40
#2022-12-30|3133.17
#2023-01-02|3133.17
#2023-01-03|3143.79
#2023-01-04|3185.85
#2023-01-05|3209.82
#2023-01-06|3278.97
#2023-01-09|3259.54
#2023-01-10|3324.73
#2023-01-11|3274.06
#2023-01-12|3269.14
#2023-01-13|3310.01
#2023-01-16|3310.01
#2023-01-17|3257.01
#2023-01-18|3226.46
#2023-01-19|3224.91
#2023-01-20|3199.05
#2023-01-23|3199.36
#2023-01-24|3238.95
#2023-01-25|3312.27
#2023-01-26|3361.78
#2023-01-27|3316.96
#2023-01-30|3284.34
#2023-01-31|3324.05
#2023-02-01|3409.44
#2023-02-02|3284.25
#2023-02-03|3269.45
#2023-02-06|3336.69
#2023-02-07|3406.06
#2023-02-08|3432.04
#2023-02-09|3540.87
#2023-02-10|3537.61
#2023-02-13|3556.26
#2023-02-14|3520.66
#2023-02-15|3534.13
#2023-02-16|3500.28
#2023-02-17|3542.45
#2023-02-20|3542.45
#2023-02-21|3494.13
#2023-02-22|3478.81
#2023-02-23|3471.22
#2023-02-24|3512.45
#2023-02-27|3477.57
#2023-02-28|3508.12
#2023-03-01|3560.18
#2023-03-02|3513.85
#2023-03-03|3508.48
#2023-03-06|3476.46
#2023-03-07|3489.51
#2023-03-08|3466.16
#2023-03-09|3347.52
#2023-03-10|3235.07
#2023-03-13|3113.90
#2023-03-14|3234.96
#2023-03-15|3072.83
#2023-03-16|3209.83
#2023-03-17|3044.86
#2023-03-20|3154.81
#2023-03-21|3216.35
#2023-03-22|3144.65
#2023-03-23|3113.70
#2023-03-24|3137.24
#2023-03-27|3193.51
#2023-03-28|3229.96
#2023-03-29|3277.89
#2023-03-30|3250.69
#2023-03-31|3267.27
#2023-04-03|3303.59
#2023-04-04|3283.29
#2023-04-05|3324.63
#2023-04-06|3303.94
#2023-04-07|3303.94
#2023-04-10|3337.35
#2023-04-11|3330.05
#2023-04-12|3358.40
#2023-04-13|3327.10
#2023-04-14|3307.16
#2023-04-17|3344.65
#2023-04-18|3396.31
#2023-04-19|3418.09
#2023-04-20|3441.06
#2023-04-21|3411.14
#2023-04-24|3418.96
#2023-04-25|3404.82
#2023-04-26|3382.19
#2023-04-27|3437.22
#2023-04-28|3479.71
#2023-05-01|3494.85
#2023-05-02|3505.19
#2023-05-03|3441.97
#2023-05-04|3364.44
#2023-05-05|3453.97
#2023-05-08|3518.85
#2023-05-09|3516.34
#2023-05-10|3528.03
#2023-05-11|3549.89
#2023-05-12|3528.24
#2023-05-15|3505.59
#2023-05-16|3453.83
#2023-05-17|3381.12
#2023-05-18|3450.32
#2023-05-19|3462.50
#2023-05-22|3349.42
#2023-05-23|3377.11
#2023-05-24|3330.87
#2023-05-25|3329.97
#2023-05-26|3263.32
#2023-05-29|3263.32
#2023-05-30|3284.30
#2023-05-31|3199.32
#2023-06-01|3209.21
#2023-06-02|3258.65
#2023-06-05|3252.09
#2023-06-06|3278.64
#2023-06-07|3302.65
#2023-06-08|3255.95
#2023-06-09|3264.86
#2023-06-12|3222.19
#2023-06-13|3260.80
#2023-06-14|3211.34
#2023-06-15|3250.64
#2023-06-16|3289.38
#2023-06-19|3289.38
#2023-06-20|3291.35
#2023-06-21|3279.93
#2023-06-22|3285.95
#2023-06-23|3219.82
#2023-06-26|3183.74
#2023-06-27|3166.58
#2023-06-28|3126.15
#2023-06-29|3172.61
#2023-06-30|3193.79
#2023-07-03|3193.22
#2023-07-04|3193.22
#2023-07-05|3183.59
#2023-07-06|3210.66
#2023-07-07|3279.64
#2023-07-10|3250.13
#2023-07-11|3282.65
#2023-07-12|3284.45
#2023-07-13|3301.87
#2023-07-14|3277.66
#2023-07-17|3342.22
#2023-07-18|3352.87
#2023-07-19|3340.41
#2023-07-20|3402.81
#2023-07-21|3412.83
#2023-07-24|3415.74
#2023-07-25|3397.34
#2023-07-26|3381.67
#2023-07-27|3294.46
#2023-07-28|3300.78
#2023-07-31|3286.06
#2023-08-01|3290.04
#2023-08-02|3320.48
#2023-08-03|3350.41
#2023-08-04|3293.99
#2023-08-07|3318.47
#2023-08-08|3203.12
#2023-08-09|3279.14
#2023-08-10|3298.85
#2023-08-11|3259.16
#2023-08-14|3252.36
#2023-08-15|3238.48
#2023-08-16|3243.46
#2023-08-17|3177.52
#2023-08-18|3178.66
#2023-08-21|3172.84
#2023-08-22|3155.05
#2023-08-23|3212.25
#2023-08-24|3269.70
#2023-08-25|3231.99
#2023-08-28|3213.12
#2023-08-29|3269.73
#2023-08-30|3302.10
#2023-08-31|3286.97
#2023-09-01|3315.42
#2023-09-04|3315.42
#2023-09-05|3280.34
#2023-09-06|3317.83
#2023-09-07|3355.14
#2023-09-08|3398.52
#2023-09-11|3438.97
#2023-09-12|3448.85
#2023-09-13|3429.40
#2023-09-14|3464.69
#2023-09-15|3458.77
#2023-09-18|3504.70
#2023-09-19|3557.90
#2023-09-20|3565.71
#2023-09-21|3553.38
#2023-09-22|3562.11
#2023-09-25|3548.00
#2023-09-26|3509.18
#2023-09-27|3485.51
#2023-09-28|3512.60
#2023-09-29|3431.13
#2023-10-02|3435.38
#2023-10-03|3411.61
#2023-10-04|3496.66
#2023-10-05|3517.96
#2023-10-06|3570.46
#2023-10-09|3561.73
#2023-10-10|3528.53
#2023-10-11|3600.51
#2023-10-12|3612.41
#2023-10-13|3637.12
#2023-10-16|3710.18
#2023-10-17|3756.23
#2023-10-18|3740.61
#2023-10-19|3691.48
#2023-10-20|3647.16
#2023-10-23|3594.79
#2023-10-24|3649.82
#2023-10-25|3646.48
#2023-10-26|3565.09
#2023-10-27|3551.07
#2023-10-30|3606.41
#2023-10-31|3666.25
#2023-11-01|3726.01
#2023-11-02|3549.47
#2023-11-03|3570.61
#2023-11-06|3574.90
#2023-11-07|3588.74
#2023-11-08|3574.96
#2023-11-09|3572.88
#2023-11-10|3646.10
#2023-11-13|3665.66
#2023-11-14|3658.69
#2023-11-15|3614.15
#2023-11-16|3659.49
#2023-11-17|3664.58
#2023-11-20|3696.51
#2023-11-21|3760.44
#2023-11-22|3779.48
#2023-11-23|3779.48
#2023-11-24|3826.18
#2023-11-27|3838.37
#2023-11-28|3759.03
#2023-11-29|3729.43
#2023-11-30|3797.55
#2023-12-01|3781.94
#2023-12-04|3725.28
#2023-12-05|3709.69
#2023-12-06|3643.90
#2023-12-07|3604.79
#2023-12-08|3621.31
#2023-12-11|3674.25
#2023-12-12|3742.34
#2023-12-13|3651.96
#2023-12-14|3469.56
#2023-12-15|3455.89
#2023-12-18|3526.00
#2023-12-19|3531.20
#2023-12-20|3443.61
#2023-12-21|3468.31
#2023-12-22|3441.09
#2023-12-25|3441.09
#2023-12-26|3422.21
#2023-12-27|3423.00
#2023-12-28|3445.49
#2023-12-29|3453.75
#2024-01-01|3453.75
#2024-01-02|3517.49
#2024-01-03|3544.50
#2024-01-04|3560.25
#2024-01-05|3588.27
#2024-01-08|3607.09
#2024-01-09|3558.89
#2024-01-10|3575.93
#2024-01-11|3619.75
#2024-01-12|3611.30
#2024-01-15|3611.30
#2024-01-16|3627.97
#2024-01-17|3581.31
#2024-01-18|3626.73
#2024-01-19|3646.51
#2024-01-22|3656.87
#2024-01-23|3645.27
#2024-01-24|3654.79
#2024-01-25|3662.48
#2024-01-26|3707.40
#2024-01-29|3708.32
#2024-01-30|3724.63
#2024-01-31|3823.81
#2024-02-01|3755.52
#2024-02-02|3755.25
#2024-02-05|3768.14
#2024-02-06|3758.97
#2024-02-07|3819.24
#2024-02-08|3643.13
#2024-02-09|3638.40
#2024-02-12|3679.63
#2024-02-13|3705.57
#2024-02-14|3737.53
#2024-02-15|3763.26
#2024-02-16|3715.39
#2024-02-19|3715.39
#2024-02-20|3700.51
#2024-02-21|3665.68
#2024-02-22|3732.65
#2024-02-23|3754.71
#2024-02-26|3722.81
#2024-02-27|3748.45
#2024-02-28|3791.06
#2024-02-29|3756.32
#2024-03-01|3751.79
#2024-03-04|3745.19
#2024-03-05|3750.26
#2024-03-06|3813.82
#2024-03-07|3806.48
#2024-03-08|3810.06
#2024-03-11|3892.36
#2024-03-12|3921.21
#2024-03-13|3940.13
#2024-03-14|3950.31
#2024-03-15|3974.47
#2024-03-18|3944.72
#2024-03-19|3941.22
#2024-03-20|3971.04
#2024-03-21|3920.69
#2024-03-22|3921.94
#2024-03-25|3984.48
#2024-03-26|3983.95
#2024-03-27|4034.29
#2024-03-28|4034.11
#2024-03-29|4034.11
#2024-04-01|4047.65
#2024-04-02|3990.24
#2024-04-03|3968.57
#2024-04-04|3891.85
#2024-04-05|3902.55
#2024-04-08|3914.13
#2024-04-09|3826.86
#2024-04-10|3841.19
#2024-04-11|3763.98
#2024-04-12|3732.73
#2024-04-15|3695.72
#2024-04-16|3698.63
#2024-04-17|3691.18
#2024-04-18|3750.87
#2024-04-19|3827.33
#2024-04-22|3862.22
#2024-04-23|3817.63
#2024-04-24|3808.79
#2024-04-25|3808.15
#2024-04-26|3787.65
#2024-04-29|3824.33
#2024-04-30|3785.45
#2024-05-01|3818.59
#2024-05-02|3830.66
#2024-05-03|3880.01
#2024-05-06|3939.79
#2024-05-07|3962.88
#2024-05-08|4005.66
#2024-05-09|3984.71
#2024-05-10|4016.57
#2024-05-13|3990.61
#2024-05-14|3980.67
#2024-05-15|3972.41
#2024-05-16|4058.69
#2024-05-17|4104.40
#2024-05-20|4066.05
#2024-05-21|4106.08
#2024-05-22|4140.00
#2024-05-23|4053.51
#2024-05-24|4077.29
#2024-05-27|4077.29
#2024-05-28|4055.61
#2024-05-29|4008.84
#2024-05-30|4070.79
#2024-05-31|4081.57
#2024-06-03|4031.07
#2024-06-04|4015.81
#2024-06-05|3992.97
#2024-06-06|3985.31
#2024-06-07|4013.81
#2024-06-10|4010.96
#2024-06-11|3957.53
#2024-06-12|3945.81
#2024-06-13|3928.38
#2024-06-14|3886.79
#2024-06-17|3962.24
#2024-06-18|3992.42
#2024-06-19|3992.42
#2024-06-20|4015.33
#2024-06-21|3990.79
#2024-06-24|4029.97
#2024-06-25|4035.76
#2024-06-26|3979.24
#2024-06-27|4000.20
#2024-06-28|3992.09
#2024-07-01|3968.36
#2024-07-02|3891.93
#2024-07-03|3862.05
#2024-07-04|3862.05
#2024-07-05|3842.84
#2024-07-08|3930.46
#2024-07-09|3936.67
#2024-07-10|3989.46
#2024-07-11|3995.45
#2024-07-12|4019.76
#2024-07-15|4120.47
#2024-07-16|4131.22
#2024-07-17|4154.72
#2024-07-18|4160.18
#2024-07-19|4069.12
#2024-07-22|4093.13
#2024-07-23|4114.00
#2024-07-24|4077.94
#2024-07-25|4021.79
#2024-07-26|4100.66
#2024-07-29|4114.61
#2024-07-30|4181.05
#2024-07-31|4204.14
#2024-08-01|4083.81
#2024-08-02|3982.63
#2024-08-05|3836.66
#2024-08-06|3869.79
#2024-08-07|3889.14
#2024-08-08|3943.28
#2024-08-09|3973.18
#2024-08-12|3949.46
#2024-08-13|3945.57
#2024-08-14|4009.44
#2024-08-15|4051.41
#2024-08-16|4081.24
#2024-08-19|4120.42
#2024-08-20|4101.21
#2024-08-21|4119.50
#2024-08-22|4151.42
#2024-08-23|4214.75
#2024-08-26|4199.96
#2024-08-27|4204.83
#2024-08-28|4277.27
#2024-08-29|4282.36
#2024-08-30|4297.67
#2024-09-02|4297.67
#2024-09-03|4297.45
#2024-09-04|4313.69
#2024-09-05|4286.66
#2024-09-06|4227.17
#2024-09-09|4248.98
#2024-09-10|4190.62
#2024-09-11|4171.18
#2024-09-12|4187.07
#2024-09-13|4236.49
#2024-09-16|4340.87
#2024-09-17|4310.69
#2024-09-18|4321.44
#2024-09-19|4311.02
#2024-09-20|4326.70
#2024-09-23|4331.60
#2024-09-24|4301.27
#2024-09-25|4302.89
#2024-09-26|4348.42
#2024-09-27|4364.91
#2024-09-30|4379.55
#2024-10-01|4403.18
#2024-10-02|4412.60
#2024-10-03|4375.53
#2024-10-04|4494.58
#2024-10-07|4163.25
#2024-10-08|4220.51
#2024-10-09|4365.18
#2024-10-10|4399.24
#2024-10-11|4396.59
#2024-10-14|4438.81
#2024-10-15|4369.24
#2024-10-16|4377.01
#2024-10-17|4418.59
#2024-10-18|4392.87
#2024-10-21|4375.36
#2024-10-22|4343.49
#2024-10-23|4335.76
#2024-10-24|4327.91
#2024-10-25|4261.93
#2024-10-28|4288.54
#2024-10-29|4254.23
#2024-10-30|4285.51
#2024-10-31|4132.21
#2024-11-01|4144.85
#2024-11-04|4122.20
#2024-11-05|4174.43
#2024-11-06|4357.84
#2024-11-07|4233.97
#2024-11-08|4293.51
#2024-11-11|4306.13
#2024-11-12|4307.34
#2024-11-13|4306.59
#2024-11-14|4266.50
#2024-11-15|4318.38
#2024-11-18|4332.25
#2024-11-19|4308.97
#2024-11-20|4333.89
#2024-11-21|4384.05
#2024-11-22|4446.98
#2024-11-25|4495.92
#2024-11-26|4499.89
#2024-11-27|4517.03
#2024-11-28|4517.03
#2024-11-29|4507.76
#2024-12-02|4491.46
#2024-12-03|4485.57
#2024-12-04|4427.14
#2024-12-05|4414.00
#2024-12-06|4355.39
#2024-12-09|4284.87
#2024-12-10|4204.23
#2024-12-11|4211.47
#2024-12-12|4205.66
#2024-12-13|4211.83
#2024-12-16|4147.51
#2024-12-17|4096.85
#2024-12-18|3953.53
#2024-12-19|4010.76
#2024-12-20|4064.92
#2024-12-23|4088.40
#2024-12-24|4113.43
#2024-12-25|4113.43
#2024-12-26|4131.96
#2024-12-27|4109.31
#2024-12-30|4105.15
#2024-12-31|4124.95
#2025-01-01|4124.95
#2025-01-02|4139.62
#2025-01-03|4187.30
#2025-01-06|4151.29
#2025-01-07|4236.90
#2025-01-08|4223.59
#2025-01-09|4223.59
#2025-01-10|4106.46
#2025-01-13|4102.86
#2025-01-14|4154.77
#2025-01-15|4192.97
#2025-01-16|4217.78
#2025-01-17|4223.33
#2025-01-20|4223.33
#2025-01-21|4238.67
#2025-01-22|4229.07
#2025-01-23|4208.97
#2025-01-24|4240.66
#2025-01-27|4339.10
#2025-01-28|4297.01
#2025-01-29|4113.64
#2025-01-30|4134.57
#2025-01-31|4066.01
#2025-02-03|4055.22
#2025-02-04|4032.67
#2025-02-05|4049.12
#2025-02-06|4073.43
#2025-02-07|3939.53
#2025-02-10|3843.94
#2025-02-11|3834.49
#2025-02-12|3811.81
#2025-02-13|3873.66
#2025-02-14|3821.11
#2025-02-17|3821.11
#2025-02-18|3866.24
#2025-02-19|3834.91
#2025-02-20|3818.17
#2025-02-21|3760.58
#2025-02-24|3848.09
#2025-02-25|3881.78
#2025-02-26|3870.84
#2025-02-27|3909.41
#2025-02-28|3967.48
#2025-03-03|3974.72
#2025-03-04|3951.97
#2025-03-05|3978.57
#2025-03-06|3980.75
#2025-03-07|3969.91
#2025-03-10|3901.49
#2025-03-11|3885.61
#2025-03-12|3838.98
#2025-03-13|3842.02
#2025-03-14|3934.58
#2025-03-17|4008.98
#2025-03-18|3946.83
#2025-03-19|3939.61
#2025-03-20|3907.42
#2025-03-21|3901.66
#2025-03-24|3988.40
#2025-03-25|4018.37
#2025-03-26|4061.84
#2025-03-27|4077.52
#2025-03-28|3998.34
#2025-03-31|3999.76
#2025-04-01|4041.13
#2025-04-02|4070.71
#2025-04-03|3956.95
#2025-04-04|3693.66
#2025-04-07|3562.59
#2025-04-08|3616.75
#2025-04-09|3833.39
#2025-04-10|3717.98
#2025-04-11|3811.30
#2025-04-14|3853.91
#2025-04-15|3841.13
#2025-04-16|3828.84
#2025-04-17|3865.08
#2025-04-18|3865.08
#2025-04-21|3784.50
#2025-04-22|3925.60
#2025-04-23|3918.55
#2025-04-24|3874.26
#2025-04-25|3876.41
#2025-04-28|3912.27
#2025-04-29|3958.85
#2025-04-30|3929.32
#2025-05-01|3802.04
#2025-05-02|3946.46
#2025-05-05|3948.21
#2025-05-06|3950.03
#2025-05-07|3946.63
#2025-05-08|3996.10
#2025-05-09|4025.40
#2025-05-12|4024.88
#2025-05-13|3992.98
#2025-05-14|3941.29
#2025-05-15|3971.69
#2025-05-16|4030.34
#2025-05-19|4040.38
#2025-05-20|4023.73
#2025-05-21|3954.05
#2025-05-22|3903.45
#2025-05-23|3883.32
#2025-05-26|3883.32
#2025-05-27|3975.03
#2025-05-28|3900.84
#2025-05-29|3997.41
#2025-05-30|4016.52
#2025-06-02|4061.51
#2025-06-03|4044.87
#2025-06-04|3971.56
#2025-06-05|3959.01
#2025-06-06|4016.38
#2025-06-09|3959.06
#2025-06-10|3927.86
#2025-06-11|3893.80
#2025-06-12|3943.95
#2025-06-13|3896.95
#2025-06-16|3940.51
#2025-06-17|3874.56
#2025-06-18|3883.83
#2025-06-19|3883.83
#2025-06-20|3904.09
#2025-06-23|3941.12
#2025-06-24|3929.10
#2025-06-25|3880.24
#2025-06-26|3918.07
#2025-06-27|3897.55
#2025-06-30|3923.76
#2025-07-01|3939.42
#2025-07-02|3849.91
#2025-07-03|3900.03
#2025-07-04|3900.03
#2025-07-07|3855.74
#2025-07-08|3916.35
#2025-07-09|3893.62
#2025-07-10|3894.84
#2025-07-11|3871.76
#2025-07-14|3905.71
#2025-07-15|3809.92
#2025-07-16|3842.89
#2025-07-17|3874.67
#2025-07-18|3838.17
#2025-07-21|3785.83
#2025-07-22|3866.92
#2025-07-23|3869.19
#2025-07-24|3840.87
#2025-07-25|3919.39
#2025-07-28|3873.07
#2025-07-29|3867.63
#2025-07-30|3848.23
#2025-07-31|3873.00
#2025-08-01|3745.73
#2025-08-04|3711.32
#2025-08-05|3760.48
#2025-08-06|3772.80
#2025-08-07|3750.58
#2025-08-08|3792.63
#2025-08-11|3794.32
#2025-08-12|3786.98
#2025-08-13|3871.05
#2025-08-14|3860.99
#2025-08-15|3815.15
#2025-08-18|3817.56
#2025-08-19|3868.77
#2025-08-20|3935.95
#2025-08-21|3955.38
#2025-08-22|3945.47
#2025-08-25|3906.39
#2025-08-26|3899.57
#2025-08-27|3931.87
#2025-08-28|3899.78
#2025-08-29|3924.77
#2025-09-01|3924.77
#2025-09-02|3946.82
#2025-09-03|3992.17
#2025-09-04|3976.41
#2025-09-05|3905.77
#2025-09-08|3894.15
#2025-09-09|3883.47
#2025-09-10|3886.79
#2025-09-11|3972.09
#2025-09-12|3970.49
#2025-09-15|3890.76
#2025-09-16|3804.13
#2025-09-17|3827.84
#2025-09-18|3856.92
#2025-09-19|3848.16
#2025-09-22|3844.84
#2025-09-23|3876.66
#2025-09-24|3956.75
#2025-09-25|3924.76
#2025-09-26|3975.30
#2025-09-29|3948.18
#2025-09-30|4000.59
#2025-10-01|4035.07
#2025-10-02|4023.78
#2025-10-03|4090.94
#2025-10-06|4141.54
#2025-10-07|4160.74
#2025-10-08|4114.70
#2025-10-09|4047.99
#2025-10-10|4010.00
#2025-10-13|4054.05
#2025-10-14|4108.47
#2025-10-15|4019.60
#2025-10-16|3920.52
#2025-10-17|3953.34
#2025-10-20|3956.96
#2025-10-21|3941.05
#2025-10-22|3919.61
#2025-10-23|3935.49
#2025-10-24|3932.54
#2025-10-27|3904.65
#2025-10-28|3659.08
#2025-10-29|3765.55
#2025-10-30|3788.46
#2025-10-31|3768.21
#2025-11-03|3764.87
#2025-11-04|3846.80
#2025-11-05|3891.83
#2025-11-06|3901.76
#2025-11-07|3940.66
#2025-11-10|3925.23
#2025-11-11|3897.03
#2025-11-12|3925.66
#2025-11-13|3945.23
#2025-11-14|3911.25
#2025-11-17|3848.84
#2025-11-18|3877.53
#2025-11-19|3836.23
#2025-11-20|3775.64
#2025-11-21|3803.92
#2025-11-24|3788.34
#2025-11-25|3854.11
#2025-11-26|3856.17
#2025-11-27|3856.17
#2025-11-28|3862.00
#2025-12-01|3882.04
#2025-12-02|3886.58
#2025-12-03|3878.98
#2025-12-04|3908.96
#2025-12-05|3875.91
#2025-12-08|3839.04
#2025-12-09|3874.65
#2025-12-10|3937.06
#2025-12-11|4036.10
#2025-12-12|4060.75
#2025-12-15|4069.79
#2025-12-16|4056.96
#2025-12-17|4086.01
#2025-12-18|4101.20
#2025-12-19|4123.38
#2025-12-22|4168.14
#2025-12-23|4167.82
#2025-12-24|4151.80
#2025-12-25|4151.80
#2025-12-26|4164.46
#2025-12-29|4182.33
#2025-12-30|4186.88
#2025-12-31|4157.94
#2026-01-01|4157.94
#2026-01-02|4097.56
#2026-01-05|4160.60
#2026-01-06|4075.98
#2026-01-07|4074.34
#2026-01-08|4138.27
#2026-01-09|4081.85
#2026-01-12|4069.65
#2026-01-13|3981.70
#2026-01-14|4027.75
#2026-01-15|3987.25
#2026-01-16|3954.89
#2026-01-19|3954.89
#2026-01-20|3967.72
#2026-01-21|3989.94
#2026-01-22|3985.00
#2026-01-23|3993.65
#2026-01-26|4043.53
#2026-01-27|4009.90
#2026-01-28|4019.60
#2026-01-29|4090.32
#2026-01-30|4116.57
#2026-02-02|4146.53
#2026-02-03|4125.65
#2026-02-04|4219.53
#2026-02-05|4209.69
#2026-02-06|4332.12
#2026-02-09|4214.15
#2026-02-10|4268.69
#2026-02-11|4337.48
#2026-02-12|4405.43
#2026-02-13|4343.98
#2026-02-16|4343.98
#2026-02-17|4426.73
#2026-02-18|4415.85
#2026-02-19|4389.21
#2026-02-20|4390.22
#2026-02-23|4329.62
#2026-02-24|4364.65
#2026-02-25|4329.31
#2026-02-26|4339.80
#2026-02-27|4315.46
#2026-03-02|4362.89
#2026-03-03|4291.15
#2026-03-04|4267.79
#2026-03-05|4232.18
#2026-03-06|4236.02
#2026-03-09|4193.23
#2026-03-10|4196.32
#2026-03-11|4135.03
#2026-03-12|4134.46
#2026-03-13|4123.64
#2026-03-16|4131.09
#2026-03-17|4169.83
#2026-03-18|4139.55
#2026-03-19|4087.19
#2026-03-20|4066.57
#2026-03-23|4136.55
#2026-03-24|4154.41
#2026-03-25|4158.90
#2026-03-26|4168.46
#2026-03-27|4087.44
#2026-03-30|4136.66
#2026-03-31|4186.95
#2026-04-01|4167.13
#2026-04-02|4208.32