Table Data - Nasdaq US Property and Casualty Insurance Large Mid Cap Index
| Title | Nasdaq US Property and Casualty Insurance Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB30302025LM |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB30302025LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 520.90 |
| 2001-04-02 | 523.70 |
| 2001-04-03 | 510.01 |
| 2001-04-04 | 506.41 |
| 2001-04-05 | 516.13 |
| 2001-04-06 | 499.49 |
| 2001-04-09 | 499.67 |
| 2001-04-10 | 502.16 |
| 2001-04-11 | 500.74 |
| 2001-04-12 | 496.34 |
| 2001-04-13 | . |
| 2001-04-16 | 499.88 |
| 2001-04-17 | 501.32 |
| 2001-04-18 | 509.40 |
| 2001-04-19 | 522.67 |
| 2001-04-20 | 509.34 |
| 2001-04-23 | 510.77 |
| 2001-04-24 | 498.02 |
| 2001-04-25 | 503.93 |
| 2001-04-26 | 510.75 |
| 2001-04-27 | 521.26 |
| 2001-04-30 | 520.04 |
| 2001-05-01 | 523.50 |
| 2001-05-02 | 517.83 |
| 2001-05-03 | 515.28 |
| 2001-05-04 | 522.39 |
| 2001-05-07 | 520.93 |
| 2001-05-08 | 529.45 |
| 2001-05-09 | 530.42 |
| 2001-05-10 | 528.10 |
| 2001-05-11 | 529.98 |
| 2001-05-14 | 533.46 |
| 2001-05-15 | 537.95 |
| 2001-05-16 | 546.12 |
| 2001-05-17 | 545.51 |
| 2001-05-18 | 552.11 |
| 2001-05-21 | 560.39 |
| 2001-05-22 | 558.31 |
| 2001-05-23 | 554.16 |
| 2001-05-24 | 556.26 |
| 2001-05-25 | 555.44 |
| 2001-05-28 | . |
| 2001-05-29 | 562.59 |
| 2001-05-30 | 565.46 |
| 2001-05-31 | 564.53 |
| 2001-06-01 | 553.25 |
| 2001-06-04 | 556.62 |
| 2001-06-05 | 564.62 |
| 2001-06-06 | 565.35 |
| 2001-06-07 | 562.12 |
| 2001-06-08 | 563.31 |
| 2001-06-11 | 563.91 |
| 2001-06-12 | 566.49 |
| 2001-06-13 | 570.56 |
| 2001-06-14 | 566.01 |
| 2001-06-15 | 563.93 |
| 2001-06-18 | 561.36 |
| 2001-06-19 | 557.59 |
| 2001-06-20 | 559.12 |
| 2001-06-21 | 567.74 |
| 2001-06-22 | 560.34 |
| 2001-06-25 | 556.35 |
| 2001-06-26 | 560.61 |
| 2001-06-27 | 565.74 |
| 2001-06-28 | 567.66 |
| 2001-06-29 | 565.39 |
| 2001-07-02 | 565.14 |
| 2001-07-03 | 564.11 |
| 2001-07-04 | . |
| 2001-07-05 | 558.08 |
| 2001-07-06 | 550.96 |
| 2001-07-09 | 549.55 |
| 2001-07-10 | 543.70 |
| 2001-07-11 | 540.05 |
| 2001-07-12 | 541.85 |
| 2001-07-13 | 541.49 |
| 2001-07-16 | 540.77 |
| 2001-07-17 | 529.79 |
| 2001-07-18 | 531.93 |
| 2001-07-19 | 506.76 |
| 2001-07-20 | 490.35 |
| 2001-07-23 | 487.60 |
| 2001-07-24 | 486.96 |
| 2001-07-25 | 495.66 |
| 2001-07-26 | 505.72 |
| 2001-07-27 | 505.27 |
| 2001-07-30 | 504.56 |
| 2001-07-31 | 512.41 |
| 2001-08-01 | 513.65 |
| 2001-08-02 | 498.87 |
| 2001-08-03 | 499.85 |
| 2001-08-06 | 497.56 |
| 2001-08-07 | 504.29 |
| 2001-08-08 | 502.85 |
| 2001-08-09 | 504.82 |
| 2001-08-10 | 505.43 |
| 2001-08-13 | 508.79 |
| 2001-08-14 | 511.35 |
| 2001-08-15 | 510.33 |
| 2001-08-16 | 511.07 |
| 2001-08-17 | 509.66 |
| 2001-08-20 | 510.86 |
| 2001-08-21 | 509.65 |
| 2001-08-22 | 507.10 |
| 2001-08-23 | 510.51 |
| 2001-08-24 | 509.73 |
| 2001-08-27 | 504.42 |
| 2001-08-28 | 500.86 |
| 2001-08-29 | 499.56 |
| 2001-08-30 | 498.92 |
| 2001-08-31 | 497.51 |
| 2001-09-03 | . |
| 2001-09-04 | 495.96 |
| 2001-09-05 | 496.34 |
| 2001-09-06 | 491.47 |
| 2001-09-07 | 483.96 |
| 2001-09-10 | 491.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 467.51 |
| 2001-09-18 | 456.76 |
| 2001-09-19 | 447.08 |
| 2001-09-20 | 430.70 |
| 2001-09-21 | 423.97 |
| 2001-09-24 | 449.37 |
| 2001-09-25 | 461.09 |
| 2001-09-26 | 465.67 |
| 2001-09-27 | 484.95 |
| 2001-09-28 | 500.01 |
| 2001-10-01 | 490.78 |
| 2001-10-02 | 501.83 |
| 2001-10-03 | 523.40 |
| 2001-10-04 | 522.86 |
| 2001-10-05 | 515.04 |
| 2001-10-08 | 507.81 |
| 2001-10-09 | 517.15 |
| 2001-10-10 | 514.30 |
| 2001-10-11 | 511.64 |
| 2001-10-12 | 511.85 |
| 2001-10-15 | 516.24 |
| 2001-10-16 | 523.14 |
| 2001-10-17 | 515.46 |
| 2001-10-18 | 503.91 |
| 2001-10-19 | 499.89 |
| 2001-10-22 | 517.83 |
| 2001-10-23 | 511.96 |
| 2001-10-24 | 512.42 |
| 2001-10-25 | 508.30 |
| 2001-10-26 | 513.38 |
| 2001-10-29 | 508.19 |
| 2001-10-30 | 501.34 |
| 2001-10-31 | 490.58 |
| 2001-11-01 | 504.13 |
| 2001-11-02 | 512.18 |
| 2001-11-05 | 521.56 |
| 2001-11-06 | 522.96 |
| 2001-11-07 | 519.63 |
| 2001-11-08 | 514.89 |
| 2001-11-09 | 501.45 |
| 2001-11-12 | 502.25 |
| 2001-11-13 | 508.58 |
| 2001-11-14 | 505.61 |
| 2001-11-15 | 507.27 |
| 2001-11-16 | 510.01 |
| 2001-11-19 | 515.14 |
| 2001-11-20 | 515.06 |
| 2001-11-21 | 515.51 |
| 2001-11-22 | . |
| 2001-11-23 | 519.25 |
| 2001-11-26 | 519.43 |
| 2001-11-27 | 522.84 |
| 2001-11-28 | 516.60 |
| 2001-11-29 | 527.64 |
| 2001-11-30 | 522.67 |
| 2001-12-03 | 520.55 |
| 2001-12-04 | 519.40 |
| 2001-12-05 | 518.77 |
| 2001-12-06 | 518.16 |
| 2001-12-07 | 515.40 |
| 2001-12-10 | 508.16 |
| 2001-12-11 | 506.39 |
| 2001-12-12 | 505.21 |
| 2001-12-13 | 497.33 |
| 2001-12-14 | 504.18 |
| 2001-12-17 | 507.94 |
| 2001-12-18 | 510.16 |
| 2001-12-19 | 511.23 |
| 2001-12-20 | 511.55 |
| 2001-12-21 | 510.28 |
| 2001-12-24 | 510.38 |
| 2001-12-25 | . |
| 2001-12-26 | 514.27 |
| 2001-12-27 | 518.35 |
| 2001-12-28 | 524.13 |
| 2001-12-31 | 523.19 |
| 2002-01-01 | . |
| 2002-01-02 | 519.62 |
| 2002-01-03 | 515.42 |
| 2002-01-04 | 515.63 |
| 2002-01-07 | 511.84 |
| 2002-01-08 | 508.65 |
| 2002-01-09 | 511.84 |
| 2002-01-10 | 512.37 |
| 2002-01-11 | 510.50 |
| 2002-01-14 | 505.51 |
| 2002-01-15 | 515.34 |
| 2002-01-16 | 510.82 |
| 2002-01-17 | 508.77 |
| 2002-01-18 | 509.49 |
| 2002-01-21 | . |
| 2002-01-22 | 506.77 |
| 2002-01-23 | 506.00 |
| 2002-01-24 | 512.79 |
| 2002-01-25 | 523.39 |
| 2002-01-28 | 516.87 |
| 2002-01-29 | 508.54 |
| 2002-01-30 | 513.01 |
| 2002-01-31 | 519.58 |
| 2002-02-01 | 523.60 |
| 2002-02-04 | 515.81 |
| 2002-02-05 | 515.37 |
| 2002-02-06 | 514.96 |
| 2002-02-07 | 521.68 |
| 2002-02-08 | 529.05 |
| 2002-02-11 | 534.05 |
| 2002-02-12 | 533.10 |
| 2002-02-13 | 553.10 |
| 2002-02-14 | 554.89 |
| 2002-02-15 | 547.16 |
| 2002-02-18 | . |
| 2002-02-19 | 537.55 |
| 2002-02-20 | 544.65 |
| 2002-02-21 | 537.80 |
| 2002-02-22 | 538.69 |
| 2002-02-25 | 546.90 |
| 2002-02-26 | 551.42 |
| 2002-02-27 | 558.64 |
| 2002-02-28 | 556.00 |
| 2002-03-01 | 557.42 |
| 2002-03-04 | 562.70 |
| 2002-03-05 | 564.99 |
| 2002-03-06 | 567.32 |
| 2002-03-07 | 556.96 |
| 2002-03-08 | 555.16 |
| 2002-03-11 | 554.36 |
| 2002-03-12 | 556.05 |
| 2002-03-13 | 556.27 |
| 2002-03-14 | 563.19 |
| 2002-03-15 | 566.45 |
| 2002-03-18 | 559.83 |
| 2002-03-19 | 558.65 |
| 2002-03-20 | 548.68 |
| 2002-03-21 | 554.11 |
| 2002-03-22 | 552.72 |
| 2002-03-25 | 541.30 |
| 2002-03-26 | 544.96 |
| 2002-03-27 | 553.26 |
| 2002-03-28 | 559.61 |
| 2002-03-29 | . |
| 2002-04-01 | 558.22 |
| 2002-04-02 | 562.36 |
| 2002-04-03 | 559.20 |
| 2002-04-04 | 567.40 |
| 2002-04-05 | 570.84 |
| 2002-04-08 | 576.29 |
| 2002-04-09 | 585.76 |
| 2002-04-10 | 589.68 |
| 2002-04-11 | 584.08 |
| 2002-04-12 | 587.14 |
| 2002-04-15 | 578.52 |
| 2002-04-16 | 582.77 |
| 2002-04-17 | 594.48 |
| 2002-04-18 | 588.82 |
| 2002-04-19 | 591.21 |
| 2002-04-22 | 590.41 |
| 2002-04-23 | 585.99 |
| 2002-04-24 | 583.81 |
| 2002-04-25 | 578.31 |
| 2002-04-26 | 577.47 |
| 2002-04-29 | 572.15 |
| 2002-04-30 | 585.77 |
| 2002-05-01 | 582.24 |
| 2002-05-02 | 579.68 |
| 2002-05-03 | 579.70 |
| 2002-05-06 | 576.26 |
| 2002-05-07 | 571.41 |
| 2002-05-08 | 572.49 |
| 2002-05-09 | 569.74 |
| 2002-05-10 | 565.14 |
| 2002-05-13 | 572.89 |
| 2002-05-14 | 573.28 |
| 2002-05-15 | 570.70 |
| 2002-05-16 | 567.94 |
| 2002-05-17 | 571.32 |
| 2002-05-20 | 559.48 |
| 2002-05-21 | 553.76 |
| 2002-05-22 | 554.86 |
| 2002-05-23 | 561.51 |
| 2002-05-24 | 563.85 |
| 2002-05-27 | . |
| 2002-05-28 | 561.23 |
| 2002-05-29 | 563.69 |
| 2002-05-30 | 562.23 |
| 2002-05-31 | 563.51 |
| 2002-06-03 | 555.08 |
| 2002-06-04 | 550.58 |
| 2002-06-05 | 553.44 |
| 2002-06-06 | 548.04 |
| 2002-06-07 | 550.39 |
| 2002-06-10 | 553.79 |
| 2002-06-11 | 539.73 |
| 2002-06-12 | 540.63 |
| 2002-06-13 | 530.46 |
| 2002-06-14 | 533.04 |
| 2002-06-17 | 549.58 |
| 2002-06-18 | 553.19 |
| 2002-06-19 | 548.53 |
| 2002-06-20 | 548.70 |
| 2002-06-21 | 549.13 |
| 2002-06-24 | 545.87 |
| 2002-06-25 | 538.65 |
| 2002-06-26 | 534.17 |
| 2002-06-27 | 532.72 |
| 2002-06-28 | 536.49 |
| 2002-07-01 | 532.37 |
| 2002-07-02 | 518.01 |
| 2002-07-03 | 512.99 |
| 2002-07-04 | . |
| 2002-07-05 | 522.55 |
| 2002-07-08 | 519.13 |
| 2002-07-09 | 508.99 |
| 2002-07-10 | 491.22 |
| 2002-07-11 | 491.57 |
| 2002-07-12 | 490.55 |
| 2002-07-15 | 486.76 |
| 2002-07-16 | 478.41 |
| 2002-07-17 | 468.41 |
| 2002-07-18 | 449.86 |
| 2002-07-19 | 451.16 |
| 2002-07-22 | 439.47 |
| 2002-07-23 | 426.97 |
| 2002-07-24 | 441.65 |
| 2002-07-25 | 440.13 |
| 2002-07-26 | 458.94 |
| 2002-07-29 | 487.40 |
| 2002-07-30 | 490.14 |
| 2002-07-31 | 498.10 |
| 2002-08-01 | 493.90 |
| 2002-08-02 | 477.72 |
| 2002-08-05 | 462.91 |
| 2002-08-06 | 468.76 |
| 2002-08-07 | 473.40 |
| 2002-08-08 | 490.90 |
| 2002-08-09 | 494.77 |
| 2002-08-12 | 493.84 |
| 2002-08-13 | 482.94 |
| 2002-08-14 | 496.70 |
| 2002-08-15 | 499.38 |
| 2002-08-16 | 499.60 |
| 2002-08-19 | 505.57 |
| 2002-08-20 | 502.57 |
| 2002-08-21 | 502.37 |
| 2002-08-22 | 513.44 |
| 2002-08-23 | 506.00 |
| 2002-08-26 | 509.29 |
| 2002-08-27 | 500.13 |
| 2002-08-28 | 492.11 |
| 2002-08-29 | 492.89 |
| 2002-08-30 | 493.34 |
| 2002-09-02 | . |
| 2002-09-03 | 481.23 |
| 2002-09-04 | 485.92 |
| 2002-09-05 | 482.68 |
| 2002-09-06 | 485.45 |
| 2002-09-09 | 491.86 |
| 2002-09-10 | 489.91 |
| 2002-09-11 | 489.88 |
| 2002-09-12 | 487.08 |
| 2002-09-13 | 491.91 |
| 2002-09-16 | 484.48 |
| 2002-09-17 | 477.75 |
| 2002-09-18 | 479.49 |
| 2002-09-19 | 470.26 |
| 2002-09-20 | 463.40 |
| 2002-09-23 | 461.65 |
| 2002-09-24 | 452.12 |
| 2002-09-25 | 455.30 |
| 2002-09-26 | 468.50 |
| 2002-09-27 | 451.69 |
| 2002-09-30 | 451.65 |
| 2002-10-01 | 466.66 |
| 2002-10-02 | 448.53 |
| 2002-10-03 | 445.45 |
| 2002-10-04 | 438.20 |
| 2002-10-07 | 429.95 |
| 2002-10-08 | 444.60 |
| 2002-10-09 | 424.49 |
| 2002-10-10 | 450.36 |
| 2002-10-11 | 468.62 |
| 2002-10-14 | 463.23 |
| 2002-10-15 | 487.34 |
| 2002-10-16 | 485.18 |
| 2002-10-17 | 499.69 |
| 2002-10-18 | 497.78 |
| 2002-10-21 | 508.57 |
| 2002-10-22 | 502.04 |
| 2002-10-23 | 496.82 |
| 2002-10-24 | 489.07 |
| 2002-10-25 | 497.55 |
| 2002-10-28 | 490.77 |
| 2002-10-29 | 483.03 |
| 2002-10-30 | 484.64 |
| 2002-10-31 | 483.88 |
| 2002-11-01 | 486.16 |
| 2002-11-04 | 487.60 |
| 2002-11-05 | 482.13 |
| 2002-11-06 | 488.18 |
| 2002-11-07 | 478.07 |
| 2002-11-08 | 478.74 |
| 2002-11-11 | 476.77 |
| 2002-11-12 | 476.53 |
| 2002-11-13 | 474.28 |
| 2002-11-14 | 480.22 |
| 2002-11-15 | 486.16 |
| 2002-11-18 | 481.18 |
| 2002-11-19 | 484.72 |
| 2002-11-20 | 491.17 |
| 2002-11-21 | 491.65 |
| 2002-11-22 | 497.89 |
| 2002-11-25 | 493.07 |
| 2002-11-26 | 487.77 |
| 2002-11-27 | 495.32 |
| 2002-11-28 | . |
| 2002-11-29 | 500.35 |
| 2002-12-02 | 496.45 |
| 2002-12-03 | 494.91 |
| 2002-12-04 | 493.35 |
| 2002-12-05 | 489.67 |
| 2002-12-06 | 488.58 |
| 2002-12-09 | 481.30 |
| 2002-12-10 | 487.96 |
| 2002-12-11 | 493.39 |
| 2002-12-12 | 487.18 |
| 2002-12-13 | 481.01 |
| 2002-12-16 | 488.63 |
| 2002-12-17 | 483.37 |
| 2002-12-18 | 478.18 |
| 2002-12-19 | 474.38 |
| 2002-12-20 | 478.79 |
| 2002-12-23 | 477.62 |
| 2002-12-24 | 477.01 |
| 2002-12-25 | . |
| 2002-12-26 | 478.80 |
| 2002-12-27 | 471.18 |
| 2002-12-30 | 474.71 |
| 2002-12-31 | 472.44 |
| 2003-01-01 | . |
| 2003-01-02 | 486.54 |
| 2003-01-03 | 487.42 |
| 2003-01-06 | 499.35 |
| 2003-01-07 | 494.30 |
| 2003-01-08 | 488.19 |
| 2003-01-09 | 496.47 |
| 2003-01-10 | 495.22 |
| 2003-01-13 | 494.04 |
| 2003-01-14 | 495.80 |
| 2003-01-15 | 487.55 |
| 2003-01-16 | 480.15 |
| 2003-01-17 | 479.69 |
| 2003-01-20 | . |
| 2003-01-21 | 474.33 |
| 2003-01-22 | 468.97 |
| 2003-01-23 | 470.82 |
| 2003-01-24 | 457.15 |
| 2003-01-27 | 454.20 |
| 2003-01-28 | 456.92 |
| 2003-01-29 | 457.47 |
| 2003-01-30 | 453.15 |
| 2003-01-31 | 459.70 |
| 2003-02-03 | 461.72 |
| 2003-02-04 | 449.15 |
| 2003-02-05 | 447.52 |
| 2003-02-06 | 435.32 |
| 2003-02-07 | 431.16 |
| 2003-02-10 | 438.06 |
| 2003-02-11 | 432.03 |
| 2003-02-12 | 426.77 |
| 2003-02-13 | 429.41 |
| 2003-02-14 | 434.36 |
| 2003-02-17 | . |
| 2003-02-18 | 436.64 |
| 2003-02-19 | 434.13 |
| 2003-02-20 | 432.15 |
| 2003-02-21 | 440.07 |
| 2003-02-24 | 435.01 |
| 2003-02-25 | 436.60 |
| 2003-02-26 | 428.55 |
| 2003-02-27 | 436.63 |
| 2003-02-28 | 438.75 |
| 2003-03-03 | 437.40 |
| 2003-03-04 | 433.03 |
| 2003-03-05 | 437.61 |
| 2003-03-06 | 434.69 |
| 2003-03-07 | 437.79 |
| 2003-03-10 | 424.98 |
| 2003-03-11 | 416.94 |
| 2003-03-12 | 412.13 |
| 2003-03-13 | 428.64 |
| 2003-03-14 | 435.32 |
| 2003-03-17 | 448.49 |
| 2003-03-18 | 448.29 |
| 2003-03-19 | 453.05 |
| 2003-03-20 | 455.52 |
| 2003-03-21 | 465.68 |
| 2003-03-24 | 451.70 |
| 2003-03-25 | 453.06 |
| 2003-03-26 | 451.07 |
| 2003-03-27 | 452.14 |
| 2003-03-28 | 451.77 |
| 2003-03-31 | 447.72 |
| 2003-04-01 | 457.09 |
| 2003-04-02 | 465.71 |
| 2003-04-03 | 463.87 |
| 2003-04-04 | 470.11 |
| 2003-04-07 | 468.76 |
| 2003-04-08 | 468.64 |
| 2003-04-09 | 466.37 |
| 2003-04-10 | 467.16 |
| 2003-04-11 | 467.71 |
| 2003-04-14 | 478.48 |
| 2003-04-15 | 482.71 |
| 2003-04-16 | 482.59 |
| 2003-04-17 | 489.62 |
| 2003-04-18 | . |
| 2003-04-21 | 490.40 |
| 2003-04-22 | 508.15 |
| 2003-04-23 | 511.22 |
| 2003-04-24 | 501.43 |
| 2003-04-25 | 496.19 |
| 2003-04-28 | 503.73 |
| 2003-04-29 | 502.19 |
| 2003-04-30 | 501.72 |
| 2003-05-01 | 510.11 |
| 2003-05-02 | 514.74 |
| 2003-05-05 | 511.47 |
| 2003-05-06 | 509.53 |
| 2003-05-07 | 504.11 |
| 2003-05-08 | 497.96 |
| 2003-05-09 | 502.14 |
| 2003-05-12 | 509.38 |
| 2003-05-13 | 506.76 |
| 2003-05-14 | 508.80 |
| 2003-05-15 | 508.68 |
| 2003-05-16 | 508.82 |
| 2003-05-19 | 500.08 |
| 2003-05-20 | 498.63 |
| 2003-05-21 | 500.10 |
| 2003-05-22 | 501.62 |
| 2003-05-23 | 504.70 |
| 2003-05-26 | . |
| 2003-05-27 | 511.46 |
| 2003-05-28 | 514.72 |
| 2003-05-29 | 513.49 |
| 2003-05-30 | 528.45 |
| 2003-06-02 | 532.00 |
| 2003-06-03 | 521.09 |
| 2003-06-04 | 521.73 |
| 2003-06-05 | 522.83 |
| 2003-06-06 | 520.83 |
| 2003-06-09 | 510.53 |
| 2003-06-10 | 514.94 |
| 2003-06-11 | 521.04 |
| 2003-06-12 | 523.96 |
| 2003-06-13 | 525.60 |
| 2003-06-16 | 539.58 |
| 2003-06-17 | 537.24 |
| 2003-06-18 | 533.93 |
| 2003-06-19 | 523.57 |
| 2003-06-20 | 524.45 |
| 2003-06-23 | 520.49 |
| 2003-06-24 | 527.07 |
| 2003-06-25 | 523.42 |
| 2003-06-26 | 525.29 |
| 2003-06-27 | 522.32 |
| 2003-06-30 | 516.69 |
| 2003-07-01 | 523.06 |
| 2003-07-02 | 528.71 |
| 2003-07-03 | 525.73 |
| 2003-07-04 | . |
| 2003-07-07 | 532.78 |
| 2003-07-08 | 534.85 |
| 2003-07-09 | 533.40 |
| 2003-07-10 | 522.64 |
| 2003-07-11 | 524.69 |
| 2003-07-14 | 529.50 |
| 2003-07-15 | 529.91 |
| 2003-07-16 | 525.34 |
| 2003-07-17 | 521.58 |
| 2003-07-18 | 524.59 |
| 2003-07-21 | 520.23 |
| 2003-07-22 | 520.58 |
| 2003-07-23 | 511.33 |
| 2003-07-24 | 511.58 |
| 2003-07-25 | 519.71 |
| 2003-07-28 | 521.21 |
| 2003-07-29 | 518.42 |
| 2003-07-30 | 518.80 |
| 2003-07-31 | 523.62 |
| 2003-08-01 | 516.14 |
| 2003-08-04 | 513.56 |
| 2003-08-05 | 510.77 |
| 2003-08-06 | 515.28 |
| 2003-08-07 | 512.92 |
| 2003-08-08 | 518.30 |
| 2003-08-11 | 515.39 |
| 2003-08-12 | 517.60 |
| 2003-08-13 | 514.48 |
| 2003-08-14 | 517.91 |
| 2003-08-15 | 518.00 |
| 2003-08-18 | 521.94 |
| 2003-08-19 | 522.89 |
| 2003-08-20 | 524.86 |
| 2003-08-21 | 525.51 |
| 2003-08-22 | 519.53 |
| 2003-08-25 | 518.69 |
| 2003-08-26 | 519.87 |
| 2003-08-27 | 517.15 |
| 2003-08-28 | 518.02 |
| 2003-08-29 | 521.51 |
| 2003-09-01 | . |
| 2003-09-02 | 526.61 |
| 2003-09-03 | 529.67 |
| 2003-09-04 | 530.11 |
| 2003-09-05 | 528.45 |
| 2003-09-08 | 533.60 |
| 2003-09-09 | 530.54 |
| 2003-09-10 | 529.82 |
| 2003-09-11 | 527.40 |
| 2003-09-12 | 520.28 |
| 2003-09-15 | 516.69 |
| 2003-09-16 | 528.25 |
| 2003-09-17 | 526.73 |
| 2003-09-18 | 534.80 |
| 2003-09-19 | 535.60 |
| 2003-09-22 | 531.66 |
| 2003-09-23 | 535.77 |
| 2003-09-24 | 526.03 |
| 2003-09-25 | 522.56 |
| 2003-09-26 | 519.28 |
| 2003-09-29 | 524.26 |
| 2003-09-30 | 521.96 |
| 2003-10-01 | 534.60 |
| 2003-10-02 | 535.74 |
| 2003-10-03 | 540.50 |
| 2003-10-06 | 541.50 |
| 2003-10-07 | 541.64 |
| 2003-10-08 | 543.74 |
| 2003-10-09 | 540.28 |
| 2003-10-10 | 535.96 |
| 2003-10-13 | 541.55 |
| 2003-10-14 | 547.39 |
| 2003-10-15 | 547.44 |
| 2003-10-16 | 552.56 |
| 2003-10-17 | 542.69 |
| 2003-10-20 | 540.55 |
| 2003-10-21 | 541.11 |
| 2003-10-22 | 533.86 |
| 2003-10-23 | 535.62 |
| 2003-10-24 | 535.06 |
| 2003-10-27 | 537.39 |
| 2003-10-28 | 538.05 |
| 2003-10-29 | 546.06 |
| 2003-10-30 | 544.88 |
| 2003-10-31 | 546.98 |
| 2003-11-03 | 552.65 |
| 2003-11-04 | 551.15 |
| 2003-11-05 | 548.12 |
| 2003-11-06 | 550.24 |
| 2003-11-07 | 544.81 |
| 2003-11-10 | 546.58 |
| 2003-11-11 | 547.95 |
| 2003-11-12 | 550.61 |
| 2003-11-13 | 550.57 |
| 2003-11-14 | 553.07 |
| 2003-11-17 | 551.49 |
| 2003-11-18 | 545.04 |
| 2003-11-19 | 545.09 |
| 2003-11-20 | 541.47 |
| 2003-11-21 | 543.40 |
| 2003-11-24 | 550.12 |
| 2003-11-25 | 553.68 |
| 2003-11-26 | 557.60 |
| 2003-11-27 | . |
| 2003-11-28 | 556.73 |
| 2003-12-01 | 567.21 |
| 2003-12-02 | 566.62 |
| 2003-12-03 | 563.06 |
| 2003-12-04 | 565.36 |
| 2003-12-05 | 564.34 |
| 2003-12-08 | 566.86 |
| 2003-12-09 | 562.43 |
| 2003-12-10 | 560.51 |
| 2003-12-11 | 566.54 |
| 2003-12-12 | 569.41 |
| 2003-12-15 | 563.53 |
| 2003-12-16 | 567.27 |
| 2003-12-17 | 566.97 |
| 2003-12-18 | 571.30 |
| 2003-12-19 | 573.99 |
| 2003-12-22 | 574.92 |
| 2003-12-23 | 575.26 |
| 2003-12-24 | 577.95 |
| 2003-12-25 | . |
| 2003-12-26 | 578.78 |
| 2003-12-29 | 583.25 |
| 2003-12-30 | 586.49 |
| 2003-12-31 | 588.26 |
| 2004-01-01 | . |
| 2004-01-02 | 587.44 |
| 2004-01-05 | 589.50 |
| 2004-01-06 | 588.38 |
| 2004-01-07 | 587.69 |
| 2004-01-08 | 588.83 |
| 2004-01-09 | 592.64 |
| 2004-01-12 | 601.31 |
| 2004-01-13 | 600.24 |
| 2004-01-14 | 607.40 |
| 2004-01-15 | 605.73 |
| 2004-01-16 | 607.86 |
| 2004-01-19 | . |
| 2004-01-20 | 606.81 |
| 2004-01-21 | 614.57 |
| 2004-01-22 | 609.73 |
| 2004-01-23 | 608.38 |
| 2004-01-26 | 615.31 |
| 2004-01-27 | 612.14 |
| 2004-01-28 | 607.59 |
| 2004-01-29 | 608.03 |
| 2004-01-30 | 612.62 |
| 2004-02-02 | 615.91 |
| 2004-02-03 | 616.02 |
| 2004-02-04 | 609.02 |
| 2004-02-05 | 616.31 |
| 2004-02-06 | 622.01 |
| 2004-02-09 | 623.67 |
| 2004-02-10 | 622.96 |
| 2004-02-11 | 625.75 |
| 2004-02-12 | 625.47 |
| 2004-02-13 | 624.43 |
| 2004-02-16 | . |
| 2004-02-17 | 628.08 |
| 2004-02-18 | 625.46 |
| 2004-02-19 | 622.65 |
| 2004-02-20 | 623.50 |
| 2004-02-23 | 621.19 |
| 2004-02-24 | 618.83 |
| 2004-02-25 | 616.85 |
| 2004-02-26 | 619.85 |
| 2004-02-27 | 623.89 |
| 2004-03-01 | 625.15 |
| 2004-03-02 | 624.39 |
| 2004-03-03 | 630.09 |
| 2004-03-04 | 629.37 |
| 2004-03-05 | 630.97 |
| 2004-03-08 | 631.57 |
| 2004-03-09 | 626.85 |
| 2004-03-10 | 619.42 |
| 2004-03-11 | 608.51 |
| 2004-03-12 | 615.48 |
| 2004-03-15 | 604.91 |
| 2004-03-16 | 611.17 |
| 2004-03-17 | 614.90 |
| 2004-03-18 | 615.42 |
| 2004-03-19 | 613.43 |
| 2004-03-22 | 607.67 |
| 2004-03-23 | 607.93 |
| 2004-03-24 | 602.15 |
| 2004-03-25 | 609.36 |
| 2004-03-26 | 608.03 |
| 2004-03-29 | 612.81 |
| 2004-03-30 | 615.64 |
| 2004-03-31 | 617.50 |
| 2004-04-01 | 627.75 |
| 2004-04-02 | 631.53 |
| 2004-04-05 | 637.89 |
| 2004-04-06 | 633.42 |
| 2004-04-07 | 629.24 |
| 2004-04-08 | 637.11 |
| 2004-04-09 | . |
| 2004-04-12 | 639.45 |
| 2004-04-13 | 631.56 |
| 2004-04-14 | 627.19 |
| 2004-04-15 | 627.10 |
| 2004-04-16 | 633.78 |
| 2004-04-19 | 632.92 |
| 2004-04-20 | 622.85 |
| 2004-04-21 | 622.45 |
| 2004-04-22 | 633.77 |
| 2004-04-23 | 628.46 |
| 2004-04-26 | 624.31 |
| 2004-04-27 | 627.40 |
| 2004-04-28 | 621.20 |
| 2004-04-29 | 620.59 |
| 2004-04-30 | 617.03 |
| 2004-05-03 | 621.69 |
| 2004-05-04 | 616.65 |
| 2004-05-05 | 615.76 |
| 2004-05-06 | 610.17 |
| 2004-05-07 | 599.95 |
| 2004-05-10 | 592.90 |
| 2004-05-11 | 596.53 |
| 2004-05-12 | 595.65 |
| 2004-05-13 | 597.45 |
| 2004-05-14 | 595.84 |
| 2004-05-17 | 589.33 |
| 2004-05-18 | 590.84 |
| 2004-05-19 | 589.38 |
| 2004-05-20 | 591.62 |
| 2004-05-21 | 594.46 |
| 2004-05-24 | 592.57 |
| 2004-05-25 | 599.57 |
| 2004-05-26 | 600.74 |
| 2004-05-27 | 602.52 |
| 2004-05-28 | 603.73 |
| 2004-05-31 | . |
| 2004-06-01 | 605.62 |
| 2004-06-02 | 610.09 |
| 2004-06-03 | 605.32 |
| 2004-06-04 | 608.83 |
| 2004-06-07 | 616.18 |
| 2004-06-08 | 616.16 |
| 2004-06-09 | 611.56 |
| 2004-06-10 | 614.69 |
| 2004-06-11 | . |
| 2004-06-14 | 608.72 |
| 2004-06-15 | 613.17 |
| 2004-06-16 | 612.07 |
| 2004-06-17 | 614.22 |
| 2004-06-18 | 613.87 |
| 2004-06-21 | 612.77 |
| 2004-06-22 | 615.48 |
| 2004-06-23 | 618.09 |
| 2004-06-24 | 616.99 |
| 2004-06-25 | 616.72 |
| 2004-06-28 | 613.55 |
| 2004-06-29 | 614.10 |
| 2004-06-30 | 619.06 |
| 2004-07-01 | 614.74 |
| 2004-07-02 | 614.00 |
| 2004-07-05 | . |
| 2004-07-06 | 613.34 |
| 2004-07-07 | 613.39 |
| 2004-07-08 | 607.86 |
| 2004-07-09 | 609.81 |
| 2004-07-12 | 613.42 |
| 2004-07-13 | 614.84 |
| 2004-07-14 | 613.10 |
| 2004-07-15 | 607.96 |
| 2004-07-16 | 603.57 |
| 2004-07-19 | 606.73 |
| 2004-07-20 | 599.49 |
| 2004-07-21 | 592.75 |
| 2004-07-22 | 586.68 |
| 2004-07-23 | 581.59 |
| 2004-07-26 | 586.30 |
| 2004-07-27 | 589.08 |
| 2004-07-28 | 591.66 |
| 2004-07-29 | 593.37 |
| 2004-07-30 | 595.35 |
| 2004-08-02 | 594.45 |
| 2004-08-03 | 595.23 |
| 2004-08-04 | 593.56 |
| 2004-08-05 | 583.45 |
| 2004-08-06 | 576.18 |
| 2004-08-09 | 576.77 |
| 2004-08-10 | 583.90 |
| 2004-08-11 | 584.45 |
| 2004-08-12 | 576.56 |
| 2004-08-13 | 573.12 |
| 2004-08-16 | 582.53 |
| 2004-08-17 | 582.50 |
| 2004-08-18 | 587.28 |
| 2004-08-19 | 588.65 |
| 2004-08-20 | 590.97 |
| 2004-08-23 | 589.15 |
| 2004-08-24 | 591.31 |
| 2004-08-25 | 597.64 |
| 2004-08-26 | 595.28 |
| 2004-08-27 | 595.23 |
| 2004-08-30 | 594.17 |
| 2004-08-31 | 594.23 |
| 2004-09-01 | 587.80 |
| 2004-09-02 | 596.12 |
| 2004-09-03 | 598.27 |
| 2004-09-06 | . |
| 2004-09-07 | 604.26 |
| 2004-09-08 | 599.39 |
| 2004-09-09 | 594.18 |
| 2004-09-10 | 594.42 |
| 2004-09-13 | 599.40 |
| 2004-09-14 | 603.22 |
| 2004-09-15 | 603.03 |
| 2004-09-16 | 608.47 |
| 2004-09-17 | 611.39 |
| 2004-09-20 | 607.67 |
| 2004-09-21 | 612.34 |
| 2004-09-22 | 603.83 |
| 2004-09-23 | 601.86 |
| 2004-09-24 | 602.79 |
| 2004-09-27 | 592.63 |
| 2004-09-28 | 594.24 |
| 2004-09-29 | 595.28 |
| 2004-09-30 | 603.32 |
| 2004-10-01 | 608.57 |
| 2004-10-04 | 611.48 |
| 2004-10-05 | 608.01 |
| 2004-10-06 | 611.21 |
| 2004-10-07 | 604.20 |
| 2004-10-08 | 602.35 |
| 2004-10-11 | 604.78 |
| 2004-10-12 | 604.05 |
| 2004-10-13 | 601.71 |
| 2004-10-14 | 585.59 |
| 2004-10-15 | 581.72 |
| 2004-10-18 | 585.65 |
| 2004-10-19 | 569.41 |
| 2004-10-20 | 572.03 |
| 2004-10-21 | 576.53 |
| 2004-10-22 | 575.63 |
| 2004-10-25 | 577.96 |
| 2004-10-26 | 597.62 |
| 2004-10-27 | 602.58 |
| 2004-10-28 | 606.11 |
| 2004-10-29 | 608.38 |
| 2004-11-01 | 607.13 |
| 2004-11-02 | 610.47 |
| 2004-11-03 | 615.22 |
| 2004-11-04 | 626.77 |
| 2004-11-05 | 625.83 |
| 2004-11-08 | 627.24 |
| 2004-11-09 | 628.10 |
| 2004-11-10 | 633.39 |
| 2004-11-11 | 637.26 |
| 2004-11-12 | 639.35 |
| 2004-11-15 | 638.41 |
| 2004-11-16 | 638.06 |
| 2004-11-17 | 638.19 |
| 2004-11-18 | 639.08 |
| 2004-11-19 | 637.08 |
| 2004-11-22 | 642.79 |
| 2004-11-23 | 641.85 |
| 2004-11-24 | 644.97 |
| 2004-11-25 | . |
| 2004-11-26 | 646.46 |
| 2004-11-29 | 645.32 |
| 2004-11-30 | 646.94 |
| 2004-12-01 | 657.49 |
| 2004-12-02 | 656.86 |
| 2004-12-03 | 655.84 |
| 2004-12-06 | 652.78 |
| 2004-12-07 | 648.69 |
| 2004-12-08 | 649.31 |
| 2004-12-09 | 650.59 |
| 2004-12-10 | 650.12 |
| 2004-12-13 | 653.16 |
| 2004-12-14 | 653.90 |
| 2004-12-15 | 655.82 |
| 2004-12-16 | 652.40 |
| 2004-12-17 | 651.56 |
| 2004-12-20 | 648.55 |
| 2004-12-21 | 651.96 |
| 2004-12-22 | 654.98 |
| 2004-12-23 | 655.55 |
| 2004-12-24 | . |
| 2004-12-27 | 651.64 |
| 2004-12-28 | 658.73 |
| 2004-12-29 | 660.16 |
| 2004-12-30 | 660.48 |
| 2004-12-31 | 660.40 |
| 2005-01-03 | 657.33 |
| 2005-01-04 | 653.08 |
| 2005-01-05 | 650.63 |
| 2005-01-06 | 653.74 |
| 2005-01-07 | 651.60 |
| 2005-01-10 | 652.80 |
| 2005-01-11 | 650.78 |
| 2005-01-12 | 651.10 |
| 2005-01-13 | 648.58 |
| 2005-01-14 | 651.22 |
| 2005-01-17 | . |
| 2005-01-18 | 661.03 |
| 2005-01-19 | 652.50 |
| 2005-01-20 | 644.41 |
| 2005-01-21 | 639.56 |
| 2005-01-24 | 640.07 |
| 2005-01-25 | 639.28 |
| 2005-01-26 | 643.50 |
| 2005-01-27 | 638.03 |
#2005-01-28| 632.79
#2005-01-31| 642.94
#2005-02-01| 651.23
#2005-02-02| 651.90
#2005-02-03| 653.68
#2005-02-04| 663.10
#2005-02-07| 664.11
#2005-02-08| 665.14
#2005-02-09| 659.34
#2005-02-10| 662.15
#2005-02-11| 671.84
#2005-02-14| 672.88
#2005-02-15| 674.83
#2005-02-16| 672.43
#2005-02-17| 670.44
#2005-02-18| 668.01
#2005-02-21| .
#2005-02-22| 658.72
#2005-02-23| 661.71
#2005-02-24| 666.26
#2005-02-25| 672.24
#2005-02-28| 668.04
#2005-03-01| 672.61
#2005-03-02| 673.05
#2005-03-03| 670.76
#2005-03-04| 676.53
#2005-03-07| 677.78
#2005-03-08| 674.26
#2005-03-09| 671.18
#2005-03-10| 675.69
#2005-03-11| 672.25
#2005-03-14| 678.17
#2005-03-15| 674.52
#2005-03-16| 669.80
#2005-03-17| 665.93
#2005-03-18| 658.52
#2005-03-21| 655.78
#2005-03-22| 647.47
#2005-03-23| 650.13
#2005-03-24| 647.56
#2005-03-25| .
#2005-03-28| 652.27
#2005-03-29| 648.26
#2005-03-30| 653.31
#2005-03-31| 649.78
#2005-04-01| 639.18
#2005-04-04| 644.85
#2005-04-05| 645.44
#2005-04-06| 646.06
#2005-04-07| 646.13
#2005-04-08| 640.89
#2005-04-11| 640.21
#2005-04-12| 648.42
#2005-04-13| 641.07
#2005-04-14| 635.87
#2005-04-15| 627.20
#2005-04-18| 626.38
#2005-04-19| 632.29
#2005-04-20| 625.85
#2005-04-21| 633.97
#2005-04-22| 633.47
#2005-04-25| 635.63
#2005-04-26| 631.71
#2005-04-27| 639.69
#2005-04-28| 636.53
#2005-04-29| 648.98
#2005-05-02| 652.00
#2005-05-03| 656.82
#2005-05-04| 670.22
#2005-05-05| 668.36
#2005-05-06| 668.64
#2005-05-09| 671.07
#2005-05-10| 663.25
#2005-05-11| 666.58
#2005-05-12| 661.69
#2005-05-13| 653.10
#2005-05-16| 660.74
#2005-05-17| 669.06
#2005-05-18| 670.16
#2005-05-19| 670.20
#2005-05-20| 668.99
#2005-05-23| 673.12
#2005-05-24| 673.77
#2005-05-25| 670.99
#2005-05-26| 677.31
#2005-05-27| 676.91
#2005-05-30| .
#2005-05-31| 677.62
#2005-06-01| 681.37
#2005-06-02| 682.09
#2005-06-03| 679.09
#2005-06-06| 682.45
#2005-06-07| 683.23
#2005-06-08| 681.89
#2005-06-09| 687.61
#2005-06-10| 686.82
#2005-06-13| 683.92
#2005-06-14| 690.21
#2005-06-15| 692.82
#2005-06-16| 694.23
#2005-06-17| 695.86
#2005-06-20| 694.79
#2005-06-21| 696.63
#2005-06-22| 695.57
#2005-06-23| 687.18
#2005-06-24| 685.37
#2005-06-27| 691.45
#2005-06-28| 692.98
#2005-06-29| 693.93
#2005-06-30| 691.57
#2005-07-01| 693.74
#2005-07-04| .
#2005-07-05| 702.56
#2005-07-06| 697.09
#2005-07-07| 699.22
#2005-07-08| 699.05
#2005-07-11| 704.71
#2005-07-12| 705.24
#2005-07-13| 701.93
#2005-07-14| 705.08
#2005-07-15| 708.69
#2005-07-18| 706.15
#2005-07-19| 709.86
#2005-07-20| 710.01
#2005-07-21| 704.35
#2005-07-22| 706.72
#2005-07-25| 705.32
#2005-07-26| 709.10
#2005-07-27| 714.80
#2005-07-28| 722.00
#2005-07-29| 719.75
#2005-08-01| 717.32
#2005-08-02| 721.67
#2005-08-03| 720.39
#2005-08-04| 715.13
#2005-08-05| 705.23
#2005-08-08| 702.97
#2005-08-09| 705.20
#2005-08-10| 704.51
#2005-08-11| 708.84
#2005-08-12| 706.61
#2005-08-15| 709.59
#2005-08-16| 704.73
#2005-08-17| 705.66
#2005-08-18| 706.15
#2005-08-19| 709.46
#2005-08-22| 713.43
#2005-08-23| 714.61
#2005-08-24| 708.59
#2005-08-25| 711.36
#2005-08-26| 709.10
#2005-08-29| 705.96
#2005-08-30| 700.04
#2005-08-31| 698.15
#2005-09-01| 695.77
#2005-09-02| 693.53
#2005-09-05| .
#2005-09-06| 699.26
#2005-09-07| 701.94
#2005-09-08| 693.70
#2005-09-09| 697.15
#2005-09-12| 698.68
#2005-09-13| 700.24
#2005-09-14| 695.29
#2005-09-15| 703.62
#2005-09-16| 714.98
#2005-09-19| 706.76
#2005-09-20| 702.85
#2005-09-21| 688.13
#2005-09-22| 691.07
#2005-09-23| 705.81
#2005-09-26| 707.23
#2005-09-27| 708.36
#2005-09-28| 709.70
#2005-09-29| 719.22
#2005-09-30| 719.77
#2005-10-03| 712.71
#2005-10-04| 710.18
#2005-10-05| 701.30
#2005-10-06| 699.60
#2005-10-07| 700.98
#2005-10-10| 696.83
#2005-10-11| 693.73
#2005-10-12| 690.11
#2005-10-13| 693.08
#2005-10-14| 702.51
#2005-10-17| 702.31
#2005-10-18| 693.16
#2005-10-19| 705.76
#2005-10-20| 693.80
#2005-10-21| 699.95
#2005-10-24| 710.11
#2005-10-25| 704.74
#2005-10-26| 708.40
#2005-10-27| 704.45
#2005-10-28| 717.70
#2005-10-31| 725.01
#2005-11-01| 731.97
#2005-11-02| 747.91
#2005-11-03| 743.32
#2005-11-04| 744.47
#2005-11-07| 749.51
#2005-11-08| 745.17
#2005-11-09| 746.10
#2005-11-10| 762.41
#2005-11-11| 761.40
#2005-11-14| 763.83
#2005-11-15| 754.31
#2005-11-16| 751.26
#2005-11-17| 763.13
#2005-11-18| 763.61
#2005-11-21| 760.39
#2005-11-22| 762.48
#2005-11-23| 767.39
#2005-11-24| .
#2005-11-25| 762.94
#2005-11-28| 760.05
#2005-11-29| 764.08
#2005-11-30| 757.97
#2005-12-01| 762.86
#2005-12-02| 761.10
#2005-12-05| 755.51
#2005-12-06| 750.97
#2005-12-07| 745.45
#2005-12-08| 746.99
#2005-12-09| 754.25
#2005-12-12| 750.37
#2005-12-13| 754.69
#2005-12-14| 755.71
#2005-12-15| 750.49
#2005-12-16| 747.22
#2005-12-19| 739.99
#2005-12-20| 744.22
#2005-12-21| 745.20
#2005-12-22| 747.93
#2005-12-23| 750.12
#2005-12-26| .
#2005-12-27| 745.22
#2005-12-28| 746.85
#2005-12-29| 747.21
#2005-12-30| 742.80
#2006-01-02| .
#2006-01-03| 750.95
#2006-01-04| 758.26
#2006-01-05| 759.27
#2006-01-06| 761.57
#2006-01-09| 762.69
#2006-01-10| 766.10
#2006-01-11| 770.20
#2006-01-12| 763.26
#2006-01-13| 764.56
#2006-01-16| .
#2006-01-17| 757.60
#2006-01-18| 750.93
#2006-01-19| 747.45
#2006-01-20| 737.25
#2006-01-23| 738.60
#2006-01-24| 732.13
#2006-01-25| 728.00
#2006-01-26| 740.33
#2006-01-27| 739.70
#2006-01-30| 742.58
#2006-01-31| 737.34
#2006-02-01| 739.71
#2006-02-02| 734.24
#2006-02-03| 730.82
#2006-02-06| 728.91
#2006-02-07| 726.80
#2006-02-08| 726.31
#2006-02-09| 721.64
#2006-02-10| 726.13
#2006-02-13| 724.22
#2006-02-14| 736.83
#2006-02-15| 737.95
#2006-02-16| 737.95
#2006-02-17| 736.04
#2006-02-20| .
#2006-02-21| 733.98
#2006-02-22| 744.52
#2006-02-23| 741.38
#2006-02-24| 739.77
#2006-02-27| 743.10
#2006-02-28| 740.28
#2006-03-01| 741.87
#2006-03-02| 737.54
#2006-03-03| 737.07
#2006-03-06| 733.79
#2006-03-07| 734.49
#2006-03-08| 734.70
#2006-03-09| 731.11
#2006-03-10| 734.47
#2006-03-13| 739.02
#2006-03-14| 745.60
#2006-03-15| 748.67
#2006-03-16| 751.18
#2006-03-17| 749.16
#2006-03-20| 749.31
#2006-03-21| 742.35
#2006-03-22| 741.48
#2006-03-23| 736.66
#2006-03-24| 734.90
#2006-03-27| 731.93
#2006-03-28| 725.89
#2006-03-29| 732.98
#2006-03-30| 733.22
#2006-03-31| 731.54
#2006-04-03| 733.95
#2006-04-04| 735.67
#2006-04-05| 736.34
#2006-04-06| 733.95
#2006-04-07| 725.69
#2006-04-10| 725.60
#2006-04-11| 720.01
#2006-04-12| 722.98
#2006-04-13| 720.62
#2006-04-14| .
#2006-04-17| 720.91
#2006-04-18| 732.72
#2006-04-19| 746.67
#2006-04-20| 749.78
#2006-04-21| 747.97
#2006-04-24| 748.72
#2006-04-25| 744.65
#2006-04-26| 751.53
#2006-04-27| 756.08
#2006-04-28| 761.30
#2006-05-01| 757.02
#2006-05-02| 767.02
#2006-05-03| 767.75
#2006-05-04| 768.52
#2006-05-05| 771.16
#2006-05-08| 771.20
#2006-05-09| 767.94
#2006-05-10| 768.26
#2006-05-11| 763.52
#2006-05-12| 757.56
#2006-05-15| 763.78
#2006-05-16| 764.31
#2006-05-17| 752.86
#2006-05-18| 748.20
#2006-05-19| 749.54
#2006-05-22| 747.35
#2006-05-23| 744.19
#2006-05-24| 743.90
#2006-05-25| 745.60
#2006-05-26| 746.45
#2006-05-29| .
#2006-05-30| 735.78
#2006-05-31| 744.78
#2006-06-01| 750.75
#2006-06-02| 748.06
#2006-06-05| 734.56
#2006-06-06| 734.16
#2006-06-07| 736.45
#2006-06-08| 739.76
#2006-06-09| 737.81
#2006-06-12| 727.25
#2006-06-13| 716.88
#2006-06-14| 717.10
#2006-06-15| 735.20
#2006-06-16| 729.20
#2006-06-19| 726.19
#2006-06-20| 725.54
#2006-06-21| 727.73
#2006-06-22| 724.00
#2006-06-23| 722.04
#2006-06-26| 728.33
#2006-06-27| 724.80
#2006-06-28| 726.71
#2006-06-29| 737.72
#2006-06-30| 738.77
#2006-07-03| 743.45
#2006-07-04| .
#2006-07-05| 735.28
#2006-07-06| 737.08
#2006-07-07| 735.45
#2006-07-10| 739.08
#2006-07-11| 739.02
#2006-07-12| 736.04
#2006-07-13| 726.10
#2006-07-14| 722.31
#2006-07-17| 723.43
#2006-07-18| 723.05
#2006-07-19| 735.00
#2006-07-20| 738.84
#2006-07-21| 733.11
#2006-07-24| 743.47
#2006-07-25| 747.55
#2006-07-26| 751.63
#2006-07-27| 741.02
#2006-07-28| 747.44
#2006-07-31| 746.08
#2006-08-01| 738.44
#2006-08-02| 737.22
#2006-08-03| 736.79
#2006-08-04| 736.30
#2006-08-07| 733.53
#2006-08-08| 728.88
#2006-08-09| 722.53
#2006-08-10| 726.59
#2006-08-11| 723.76
#2006-08-14| 728.39
#2006-08-15| 736.97
#2006-08-16| 741.51
#2006-08-17| 747.22
#2006-08-18| 748.96
#2006-08-21| 749.44
#2006-08-22| 745.54
#2006-08-23| 743.90
#2006-08-24| 743.84
#2006-08-25| 741.18
#2006-08-28| 747.58
#2006-08-29| 749.67
#2006-08-30| 752.72
#2006-08-31| 758.26
#2006-09-01| 761.18
#2006-09-04| .
#2006-09-05| 760.63
#2006-09-06| 755.16
#2006-09-07| 756.50
#2006-09-08| 764.41
#2006-09-11| 769.16
#2006-09-12| 773.31
#2006-09-13| 778.48
#2006-09-14| 776.87
#2006-09-15| 776.77
#2006-09-18| 776.12
#2006-09-19| 775.42
#2006-09-20| 779.49
#2006-09-21| 775.69
#2006-09-22| 773.25
#2006-09-25| 782.31
#2006-09-26| 788.14
#2006-09-27| 783.78
#2006-09-28| 788.62
#2006-09-29| 784.04
#2006-10-02| 780.24
#2006-10-03| 790.80
#2006-10-04| 798.75
#2006-10-05| 801.52
#2006-10-06| 795.48
#2006-10-09| 797.04
#2006-10-10| 796.68
#2006-10-11| 796.61
#2006-10-12| 799.95
#2006-10-13| 806.24
#2006-10-16| 805.42
#2006-10-17| 804.15
#2006-10-18| 805.01
#2006-10-19| 797.04
#2006-10-20| 792.98
#2006-10-23| 798.85
#2006-10-24| 798.61
#2006-10-25| 784.55
#2006-10-26| 797.77
#2006-10-27| 784.35
#2006-10-30| 789.75
#2006-10-31| 785.22
#2006-11-01| 781.45
#2006-11-02| 780.06
#2006-11-03| 780.78
#2006-11-06| 786.31
#2006-11-07| 793.00
#2006-11-08| 794.43
#2006-11-09| 790.16
#2006-11-10| 795.47
#2006-11-13| 794.25
#2006-11-14| 796.05
#2006-11-15| 796.25
#2006-11-16| 800.48
#2006-11-17| 801.65
#2006-11-20| 803.55
#2006-11-21| 801.75
#2006-11-22| 800.53
#2006-11-23| .
#2006-11-24| 798.99
#2006-11-27| 792.28
#2006-11-28| 791.58
#2006-11-29| 796.48
#2006-11-30| 795.28
#2006-12-01| 792.83
#2006-12-04| 796.71
#2006-12-05| 801.99
#2006-12-06| 806.65
#2006-12-07| 803.61
#2006-12-08| 807.36
#2006-12-11| 811.31
#2006-12-12| 814.80
#2006-12-13| 813.95
#2006-12-14| 817.42
#2006-12-15| 821.74
#2006-12-18| 821.10
#2006-12-19| 821.65
#2006-12-20| 822.10
#2006-12-21| 820.48
#2006-12-22| 819.34
#2006-12-25| .
#2006-12-26| 825.24
#2006-12-27| 828.42
#2006-12-28| 826.20
#2006-12-29| 820.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 821.54
#2007-01-04| 817.29
#2007-01-05| 810.65
#2007-01-08| 809.91
#2007-01-09| 807.60
#2007-01-10| 805.56
#2007-01-11| 806.94
#2007-01-12| 807.51
#2007-01-15| .
#2007-01-16| 807.05
#2007-01-17| 805.57
#2007-01-18| 805.35
#2007-01-19| 805.49
#2007-01-22| 802.20
#2007-01-23| 805.38
#2007-01-24| 809.10
#2007-01-25| 801.13
#2007-01-26| 803.06
#2007-01-29| 804.90
#2007-01-30| 810.43
#2007-01-31| 800.03
#2007-02-01| 810.45
#2007-02-02| 812.91
#2007-02-05| 814.69
#2007-02-06| 820.34
#2007-02-07| 818.85
#2007-02-08| 818.51
#2007-02-09| 810.69
#2007-02-12| 808.47
#2007-02-13| 813.68
#2007-02-14| 817.41
#2007-02-15| 819.16
#2007-02-16| 818.64
#2007-02-19| .
#2007-02-20| 821.03
#2007-02-21| 820.21
#2007-02-22| 821.24
#2007-02-23| 814.16
#2007-02-26| 811.52
#2007-02-27| 791.27
#2007-02-28| 792.80
#2007-03-01| 791.16
#2007-03-02| 785.25
#2007-03-05| 777.84
#2007-03-06| 784.91
#2007-03-07| 782.76
#2007-03-08| 787.77
#2007-03-09| 789.97
#2007-03-12| 789.50
#2007-03-13| 771.63
#2007-03-14| 771.78
#2007-03-15| 775.92
#2007-03-16| 776.06
#2007-03-19| 782.75
#2007-03-20| 790.30
#2007-03-21| 800.25
#2007-03-22| 797.54
#2007-03-23| 800.26
#2007-03-26| 800.04
#2007-03-27| 796.70
#2007-03-28| 791.88
#2007-03-29| 795.22
#2007-03-30| 794.32
#2007-04-02| 793.29
#2007-04-03| 798.45
#2007-04-04| 798.93
#2007-04-05| 800.43
#2007-04-06| .
#2007-04-09| 799.09
#2007-04-10| 801.90
#2007-04-11| 802.28
#2007-04-12| 804.13
#2007-04-13| 807.84
#2007-04-16| 817.07
#2007-04-17| 818.24
#2007-04-18| 819.34
#2007-04-19| 816.53
#2007-04-20| 823.93
#2007-04-23| 820.37
#2007-04-24| 821.28
#2007-04-25| 835.42
#2007-04-26| 830.29
#2007-04-27| 827.44
#2007-04-30| 823.74
#2007-05-01| 824.99
#2007-05-02| 829.85
#2007-05-03| 832.77
#2007-05-04| 831.04
#2007-05-07| 839.26
#2007-05-08| 839.56
#2007-05-09| 844.18
#2007-05-10| 837.39
#2007-05-11| 844.54
#2007-05-14| 839.61
#2007-05-15| 837.38
#2007-05-16| 842.08
#2007-05-17| 839.89
#2007-05-18| 842.52
#2007-05-21| 842.66
#2007-05-22| 842.88
#2007-05-23| 840.50
#2007-05-24| 830.66
#2007-05-25| 832.36
#2007-05-28| .
#2007-05-29| 834.27
#2007-05-30| 837.64
#2007-05-31| 837.21
#2007-06-01| 840.73
#2007-06-04| 846.22
#2007-06-05| 840.54
#2007-06-06| 838.35
#2007-06-07| 823.34
#2007-06-08| 831.41
#2007-06-11| 836.18
#2007-06-12| 828.30
#2007-06-13| 835.53
#2007-06-14| 839.78
#2007-06-15| 837.23
#2007-06-18| 836.08
#2007-06-19| 840.37
#2007-06-20| 828.34
#2007-06-21| 832.87
#2007-06-22| 827.85
#2007-06-25| 826.60
#2007-06-26| 825.15
#2007-06-27| 826.63
#2007-06-28| 829.67
#2007-06-29| 829.86
#2007-07-02| 838.39
#2007-07-03| 841.93
#2007-07-04| .
#2007-07-05| 835.98
#2007-07-06| 838.41
#2007-07-09| 838.44
#2007-07-10| 819.61
#2007-07-11| 821.87
#2007-07-12| 828.65
#2007-07-13| 825.30
#2007-07-16| 819.89
#2007-07-17| 813.95
#2007-07-18| 810.26
#2007-07-19| 810.69
#2007-07-20| 794.76
#2007-07-23| 798.20
#2007-07-24| 773.84
#2007-07-25| 790.48
#2007-07-26| 775.07
#2007-07-27| 759.91
#2007-07-30| 765.52
#2007-07-31| 753.67
#2007-08-01| 759.41
#2007-08-02| 758.68
#2007-08-03| 725.13
#2007-08-06| 752.19
#2007-08-07| 755.33
#2007-08-08| 762.51
#2007-08-09| 734.61
#2007-08-10| 742.58
#2007-08-13| 742.58
#2007-08-14| 728.27
#2007-08-15| 728.83
#2007-08-16| 748.06
#2007-08-17| 766.13
#2007-08-20| 761.48
#2007-08-21| 763.48
#2007-08-22| 776.34
#2007-08-23| 768.66
#2007-08-24| 778.88
#2007-08-27| 767.37
#2007-08-28| 747.22
#2007-08-29| 757.08
#2007-08-30| 746.92
#2007-08-31| 753.86
#2007-09-03| .
#2007-09-04| 764.38
#2007-09-05| 754.41
#2007-09-06| 750.49
#2007-09-07| 739.80
#2007-09-10| 737.44
#2007-09-11| 744.31
#2007-09-12| 740.72
#2007-09-13| 747.07
#2007-09-14| 744.98
#2007-09-17| 742.21
#2007-09-18| 766.50
#2007-09-19| 771.98
#2007-09-20| 760.49
#2007-09-21| 762.22
#2007-09-24| 754.72
#2007-09-25| 756.34
#2007-09-26| 758.74
#2007-09-27| 767.05
#2007-09-28| 771.36
#2007-10-01| 783.42
#2007-10-02| 787.06
#2007-10-03| 787.34
#2007-10-04| 794.49
#2007-10-05| 801.08
#2007-10-08| 797.49
#2007-10-09| 803.13
#2007-10-10| 800.04
#2007-10-11| 796.70
#2007-10-12| 802.19
#2007-10-15| 793.96
#2007-10-16| 782.64
#2007-10-17| 780.50
#2007-10-18| 770.23
#2007-10-19| 752.61
#2007-10-22| 762.64
#2007-10-23| 757.66
#2007-10-24| 751.00
#2007-10-25| 742.86
#2007-10-26| 751.16
#2007-10-29| 749.67
#2007-10-30| 745.12
#2007-10-31| 747.47
#2007-11-01| 731.76
#2007-11-02| 724.80
#2007-11-05| 718.50
#2007-11-06| 726.53
#2007-11-07| 705.85
#2007-11-08| 714.26
#2007-11-09| 722.70
#2007-11-12| 722.05
#2007-11-13| 743.44
#2007-11-14| 738.93
#2007-11-15| 731.04
#2007-11-16| 724.96
#2007-11-19| 708.64
#2007-11-20| 708.55
#2007-11-21| 693.14
#2007-11-22| .
#2007-11-23| 706.69
#2007-11-26| 690.40
#2007-11-27| 704.58
#2007-11-28| 720.58
#2007-11-29| 720.04
#2007-11-30| 732.72
#2007-12-03| 731.45
#2007-12-04| 725.38
#2007-12-05| 730.41
#2007-12-06| 744.99
#2007-12-07| 742.15
#2007-12-10| 756.59
#2007-12-11| 729.23
#2007-12-12| 733.33
#2007-12-13| 729.85
#2007-12-14| 713.52
#2007-12-17| 716.93
#2007-12-18| 718.15
#2007-12-19| 714.01
#2007-12-20| 706.36
#2007-12-21| 724.19
#2007-12-24| 738.77
#2007-12-25| .
#2007-12-26| 734.48
#2007-12-27| 724.50
#2007-12-28| 725.38
#2007-12-31| 727.70
#2008-01-01| .
#2008-01-02| 714.30
#2008-01-03| 714.34
#2008-01-04| 703.31
#2008-01-07| 711.98
#2008-01-08| 691.22
#2008-01-09| 697.47
#2008-01-10| 709.44
#2008-01-11| 701.20
#2008-01-14| 705.36
#2008-01-15| 694.27
#2008-01-16| 695.04
#2008-01-17| 663.81
#2008-01-18| 646.86
#2008-01-21| .
#2008-01-22| 653.60
#2008-01-23| 675.64
#2008-01-24| 675.80
#2008-01-25| 658.37
#2008-01-28| 684.02
#2008-01-29| 689.48
#2008-01-30| 673.69
#2008-01-31| 685.06
#2008-02-01| 696.12
#2008-02-04| 690.28
#2008-02-05| 673.91
#2008-02-06| 673.10
#2008-02-07| 674.38
#2008-02-08| 664.93
#2008-02-11| 646.06
#2008-02-12| 655.30
#2008-02-13| 657.65
#2008-02-14| 653.32
#2008-02-15| 658.09
#2008-02-18| .
#2008-02-19| 657.52
#2008-02-20| 663.12
#2008-02-21| 653.75
#2008-02-22| 661.33
#2008-02-25| 672.37
#2008-02-26| 680.78
#2008-02-27| 681.51
#2008-02-28| 664.64
#2008-02-29| 646.90
#2008-03-03| 640.24
#2008-03-04| 638.31
#2008-03-05| 639.62
#2008-03-06| 628.08
#2008-03-07| 631.25
#2008-03-10| 623.39
#2008-03-11| 647.08
#2008-03-12| 624.35
#2008-03-13| 628.65
#2008-03-14| 613.08
#2008-03-17| 611.46
#2008-03-18| 636.69
#2008-03-19| 619.90
#2008-03-20| 640.71
#2008-03-21| .
#2008-03-24| 640.10
#2008-03-25| 641.90
#2008-03-26| 632.71
#2008-03-27| 629.55
#2008-03-28| 626.69
#2008-03-31| 631.11
#2008-04-01| 658.92
#2008-04-02| 657.31
#2008-04-03| 653.14
#2008-04-04| 648.49
#2008-04-07| 656.48
#2008-04-08| 644.85
#2008-04-09| 643.06
#2008-04-10| 644.41
#2008-04-11| 641.22
#2008-04-14| 638.11
#2008-04-15| 642.91
#2008-04-16| 653.47
#2008-04-17| 659.42
#2008-04-18| 663.81
#2008-04-21| 656.98
#2008-04-22| 653.18
#2008-04-23| 654.28
#2008-04-24| 673.56
#2008-04-25| 674.28
#2008-04-28| 675.14
#2008-04-29| 674.52
#2008-04-30| 672.81
#2008-05-01| 690.83
#2008-05-02| 691.80
#2008-05-05| 683.53
#2008-05-06| 688.20
#2008-05-07| 673.96
#2008-05-08| 672.13
#2008-05-09| 674.59
#2008-05-12| 683.90
#2008-05-13| 681.58
#2008-05-14| 690.12
#2008-05-15| 693.68
#2008-05-16| 689.15
#2008-05-19| 689.31
#2008-05-20| 684.19
#2008-05-21| 673.62
#2008-05-22| 680.09
#2008-05-23| 670.54
#2008-05-26| .
#2008-05-27| 678.04
#2008-05-28| 676.90
#2008-05-29| 688.94
#2008-05-30| 687.81
#2008-06-02| 684.79
#2008-06-03| 686.37
#2008-06-04| 685.16
#2008-06-05| 697.26
#2008-06-06| 675.57
#2008-06-09| 675.16
#2008-06-10| 677.17
#2008-06-11| 662.99
#2008-06-12| 672.27
#2008-06-13| 674.73
#2008-06-16| 676.22
#2008-06-17| 666.82
#2008-06-18| 661.24
#2008-06-19| 660.39
#2008-06-20| 648.89
#2008-06-23| 638.59
#2008-06-24| 639.22
#2008-06-25| 640.43
#2008-06-26| 627.19
#2008-06-27| 623.65
#2008-06-30| 611.65
#2008-07-01| 618.83
#2008-07-02| 617.18
#2008-07-03| 615.44
#2008-07-04| .
#2008-07-07| 603.45
#2008-07-08| 623.41
#2008-07-09| 608.48
#2008-07-10| 601.07
#2008-07-11| 590.03
#2008-07-14| 578.13
#2008-07-15| 564.87
#2008-07-16| 585.94
#2008-07-17| 591.78
#2008-07-18| 596.45
#2008-07-21| 586.82
#2008-07-22| 605.63
#2008-07-23| 621.47
#2008-07-24| 599.62
#2008-07-25| 593.16
#2008-07-28| 589.03
#2008-07-29| 605.58
#2008-07-30| 617.16
#2008-07-31| 615.16
#2008-08-01| 617.16
#2008-08-04| 616.28
#2008-08-05| 629.38
#2008-08-06| 626.19
#2008-08-07| 610.38
#2008-08-08| 625.06
#2008-08-11| 624.42
#2008-08-12| 615.54
#2008-08-13| 608.27
#2008-08-14| 614.59
#2008-08-15| 621.10
#2008-08-18| 609.55
#2008-08-19| 601.04
#2008-08-20| 602.14
#2008-08-21| 600.39
#2008-08-22| 615.27
#2008-08-25| 606.30
#2008-08-26| 607.02
#2008-08-27| 615.35
#2008-08-28| 628.66
#2008-08-29| 626.37
#2008-09-01| .
#2008-09-02| 626.79
#2008-09-03| 629.52
#2008-09-04| 614.94
#2008-09-05| 623.45
#2008-09-08| 639.30
#2008-09-09| 618.34
#2008-09-10| 624.08
#2008-09-11| 622.30
#2008-09-12| 623.09
#2008-09-15| 606.14
#2008-09-16| 644.18
#2008-09-17| 609.35
#2008-09-18| 665.62
#2008-09-19| 697.62
#2008-09-22| 647.56
#2008-09-23| 634.89
#2008-09-24| 626.23
#2008-09-25| 643.95
#2008-09-26| 641.22
#2008-09-29| 568.30
#2008-09-30| 629.80
#2008-10-01| 614.86
#2008-10-02| 585.19
#2008-10-03| 580.62
#2008-10-06| 561.37
#2008-10-07| 521.13
#2008-10-08| 477.08
#2008-10-09| 432.65
#2008-10-10| 438.55
#2008-10-13| 506.65
#2008-10-14| 519.66
#2008-10-15| 473.15
#2008-10-16| 478.04
#2008-10-17| 490.37
#2008-10-20| 514.64
#2008-10-21| 510.29
#2008-10-22| 482.21
#2008-10-23| 495.88
#2008-10-24| 495.91
#2008-10-27| 458.78
#2008-10-28| 493.94
#2008-10-29| 512.90
#2008-10-30| 518.39
#2008-10-31| 541.53
#2008-11-03| 539.15
#2008-11-04| 549.00
#2008-11-05| 520.04
#2008-11-06| 493.21
#2008-11-07| 511.40
#2008-11-10| 495.93
#2008-11-11| 497.25
#2008-11-12| 480.75
#2008-11-13| 537.92
#2008-11-14| 514.51
#2008-11-17| 494.70
#2008-11-18| 498.10
#2008-11-19| 442.85
#2008-11-20| 409.34
#2008-11-21| 448.27
#2008-11-24| 481.99
#2008-11-25| 487.87
#2008-11-26| 506.19
#2008-11-27| .
#2008-11-28| 521.37
#2008-12-01| 453.60
#2008-12-02| 484.66
#2008-12-03| 496.32
#2008-12-04| 487.08
#2008-12-05| 526.77
#2008-12-08| 529.18
#2008-12-09| 511.10
#2008-12-10| 511.06
#2008-12-11| 495.75
#2008-12-12| 510.90
#2008-12-15| 503.12
#2008-12-16| 543.47
#2008-12-17| 529.14
#2008-12-18| 526.23
#2008-12-19| 534.36
#2008-12-22| 519.41
#2008-12-23| 517.04
#2008-12-24| 515.65
#2008-12-25| .
#2008-12-26| 523.70
#2008-12-29| 526.45
#2008-12-30| 541.40
#2008-12-31| 549.57
#2009-01-01| .
#2009-01-02| 552.39
#2009-01-05| 548.68
#2009-01-06| 542.65
#2009-01-07| 520.35
#2009-01-08| 530.15
#2009-01-09| 520.64
#2009-01-12| 507.80
#2009-01-13| 514.57
#2009-01-14| 490.41
#2009-01-15| 494.10
#2009-01-16| 504.00
#2009-01-19| .
#2009-01-20| 470.62
#2009-01-21| 497.15
#2009-01-22| 468.79
#2009-01-23| 467.60
#2009-01-26| 463.96
#2009-01-27| 479.36
#2009-01-28| 505.07
#2009-01-29| 466.61
#2009-01-30| 454.57
#2009-02-02| 451.43
#2009-02-03| 456.93
#2009-02-04| 452.73
#2009-02-05| 454.71
#2009-02-06| 467.26
#2009-02-09| 469.93
#2009-02-10| 443.49
#2009-02-11| 464.36
#2009-02-12| 469.29
#2009-02-13| 455.18
#2009-02-16| .
#2009-02-17| 432.47
#2009-02-18| 433.55
#2009-02-19| 423.26
#2009-02-20| 419.44
#2009-02-23| 401.48
#2009-02-24| 425.60
#2009-02-25| 414.67
#2009-02-26| 411.65
#2009-02-27| 400.53
#2009-03-02| 390.25
#2009-03-03| 377.68
#2009-03-04| 387.08
#2009-03-05| 360.63
#2009-03-06| 364.49
#2009-03-09| 355.99
#2009-03-10| 380.81
#2009-03-11| 375.54
#2009-03-12| 396.07
#2009-03-13| 407.08
#2009-03-16| 401.89
#2009-03-17| 426.40
#2009-03-18| 446.44
#2009-03-19| 431.19
#2009-03-20| 428.13
#2009-03-23| 459.11
#2009-03-24| 436.51
#2009-03-25| 447.14
#2009-03-26| 451.11
#2009-03-27| 445.55
#2009-03-30| 426.58
#2009-03-31| 445.23
#2009-04-01| 456.29
#2009-04-02| 462.65
#2009-04-03| 470.44
#2009-04-06| 463.34
#2009-04-07| 454.44
#2009-04-08| 465.60
#2009-04-09| 486.96
#2009-04-10| .
#2009-04-13| 499.73
#2009-04-14| 472.51
#2009-04-15| 496.06
#2009-04-16| 494.89
#2009-04-17| 487.94
#2009-04-20| 461.12
#2009-04-21| 490.44
#2009-04-22| 464.91
#2009-04-23| 469.73
#2009-04-24| 467.10
#2009-04-27| 467.15
#2009-04-28| 469.44
#2009-04-29| 485.04
#2009-04-30| 476.78
#2009-05-01| 473.90
#2009-05-04| 486.78
#2009-05-05| 476.13
#2009-05-06| 484.52
#2009-05-07| 476.44
#2009-05-08| 491.80
#2009-05-11| 470.74
#2009-05-12| 474.50
#2009-05-13| 466.02
#2009-05-14| 481.39
#2009-05-15| 471.44
#2009-05-18| 491.21
#2009-05-19| 480.05
#2009-05-20| 472.14
#2009-05-21| 476.45
#2009-05-22| 478.41
#2009-05-25| .
#2009-05-26| 490.86
#2009-05-27| 468.35
#2009-05-28| 475.71
#2009-05-29| 483.45
#2009-06-01| 493.83
#2009-06-02| 502.78
#2009-06-03| 496.49
#2009-06-04| 504.22
#2009-06-05| 502.32
#2009-06-08| 504.23
#2009-06-09| 504.05
#2009-06-10| 501.41
#2009-06-11| 500.42
#2009-06-12| 495.67
#2009-06-15| 486.95
#2009-06-16| 481.25
#2009-06-17| 479.45
#2009-06-18| 483.37
#2009-06-19| 484.33
#2009-06-22| 472.93
#2009-06-23| 474.72
#2009-06-24| 477.37
#2009-06-25| 483.72
#2009-06-26| 480.96
#2009-06-29| 485.77
#2009-06-30| 485.30
#2009-07-01| 491.59
#2009-07-02| 471.14
#2009-07-03| .
#2009-07-06| 481.27
#2009-07-07| 469.65
#2009-07-08| 467.02
#2009-07-09| 468.75
#2009-07-10| 465.83
#2009-07-13| 486.61
#2009-07-14| 479.44
#2009-07-15| 491.39
#2009-07-16| 492.55
#2009-07-17| 488.41
#2009-07-20| 490.02
#2009-07-21| 493.28
#2009-07-22| 501.19
#2009-07-23| 514.18
#2009-07-24| 522.55
#2009-07-27| 525.77
#2009-07-28| 522.98
#2009-07-29| 519.10
#2009-07-30| 519.47
#2009-07-31| 528.10
#2009-08-03| 543.47
#2009-08-04| 553.55
#2009-08-05| 553.49
#2009-08-06| 546.58
#2009-08-07| 554.43
#2009-08-10| 547.95
#2009-08-11| 537.16
#2009-08-12| 552.86
#2009-08-13| 560.40
#2009-08-14| 554.92
#2009-08-17| 543.18
#2009-08-18| 548.21
#2009-08-19| 552.41
#2009-08-20| 555.99
#2009-08-21| 566.07
#2009-08-24| 564.35
#2009-08-25| 570.82
#2009-08-26| 571.14
#2009-08-27| 575.01
#2009-08-28| 577.59
#2009-08-31| 580.15
#2009-09-01| 565.23
#2009-09-02| 563.12
#2009-09-03| 572.29
#2009-09-04| 573.34
#2009-09-07| .
#2009-09-08| 569.53
#2009-09-09| 571.80
#2009-09-10| 572.08
#2009-09-11| 572.20
#2009-09-14| 576.40
#2009-09-15| 575.52
#2009-09-16| 584.32
#2009-09-17| 577.12
#2009-09-18| 574.82
#2009-09-21| 574.12
#2009-09-22| 571.39
#2009-09-23| 567.65
#2009-09-24| 566.08
#2009-09-25| 568.43
#2009-09-28| 588.82
#2009-09-29| 587.41
#2009-09-30| 584.70
#2009-10-01| 577.08
#2009-10-02| 578.29
#2009-10-05| 583.42
#2009-10-06| 590.77
#2009-10-07| 591.23
#2009-10-08| 590.64
#2009-10-09| 592.07
#2009-10-12| 593.37
#2009-10-13| 586.11
#2009-10-14| 598.27
#2009-10-15| 599.36
#2009-10-16| 593.20
#2009-10-19| 598.37
#2009-10-20| 590.97
#2009-10-21| 583.44
#2009-10-22| 605.02
#2009-10-23| 593.56
#2009-10-26| 584.82
#2009-10-27| 581.62
#2009-10-28| 571.33
#2009-10-29| 587.05
#2009-10-30| 567.86
#2009-11-02| 572.30
#2009-11-03| 571.68
#2009-11-04| 570.61
#2009-11-05| 574.77
#2009-11-06| 579.22
#2009-11-09| 594.34
#2009-11-10| 592.45
#2009-11-11| 597.14
#2009-11-12| 587.86
#2009-11-13| 590.19
#2009-11-16| 592.94
#2009-11-17| 595.07
#2009-11-18| 593.21
#2009-11-19| 587.20
#2009-11-20| 584.83
#2009-11-23| 589.62
#2009-11-24| 588.50
#2009-11-25| 588.54
#2009-11-26| .
#2009-11-27| 573.82
#2009-11-30| 581.40
#2009-12-01| 584.01
#2009-12-02| 582.86
#2009-12-03| 574.07
#2009-12-04| 576.80
#2009-12-07| 574.53
#2009-12-08| 570.00
#2009-12-09| 572.52
#2009-12-10| 576.68
#2009-12-11| 580.75
#2009-12-14| 584.50
#2009-12-15| 578.21
#2009-12-16| 578.38
#2009-12-17| 570.47
#2009-12-18| 572.24
#2009-12-21| 577.16
#2009-12-22| 581.96
#2009-12-23| 584.29
#2009-12-24| 589.48
#2009-12-25| .
#2009-12-28| 589.17
#2009-12-29| 589.53
#2009-12-30| 591.27
#2009-12-31| 586.68
#2010-01-01| .
#2010-01-04| 589.02
#2010-01-05| 584.25
#2010-01-06| 580.08
#2010-01-07| 584.36
#2010-01-08| 582.79
#2010-01-11| 583.48
#2010-01-12| 582.57
#2010-01-13| 587.69
#2010-01-14| 589.57
#2010-01-15| 581.80
#2010-01-18| .
#2010-01-19| 590.85
#2010-01-20| 586.99
#2010-01-21| 582.89
#2010-01-22| 571.34
#2010-01-25| 576.76
#2010-01-26| 579.56
#2010-01-27| 584.31
#2010-01-28| 578.47
#2010-01-29| 579.46
#2010-02-01| 580.64
#2010-02-02| 587.01
#2010-02-03| 581.26
#2010-02-04| 567.59
#2010-02-05| 571.32
#2010-02-08| 563.24
#2010-02-09| 570.24
#2010-02-10| 571.24
#2010-02-11| 575.82
#2010-02-12| 578.94
#2010-02-15| .
#2010-02-16| 589.50
#2010-02-17| 590.47
#2010-02-18| 598.50
#2010-02-19| 600.42
#2010-02-22| 601.75
#2010-02-23| 596.65
#2010-02-24| 601.36
#2010-02-25| 601.24
#2010-02-26| 599.16
#2010-03-01| 604.66
#2010-03-02| 607.65
#2010-03-03| 607.03
#2010-03-04| 609.13
#2010-03-05| 613.81
#2010-03-08| 614.65
#2010-03-09| 611.56
#2010-03-10| 608.68
#2010-03-11| 612.63
#2010-03-12| 610.00
#2010-03-15| 608.62
#2010-03-16| 611.83
#2010-03-17| 616.29
#2010-03-18| 617.12
#2010-03-19| 617.28
#2010-03-22| 615.79
#2010-03-23| 620.94
#2010-03-24| 621.03
#2010-03-25| 620.02
#2010-03-26| 624.69
#2010-03-29| 626.57
#2010-03-30| 622.34
#2010-03-31| 623.13
#2010-04-01| 626.85
#2010-04-02| .
#2010-04-05| 627.00
#2010-04-06| 625.66
#2010-04-07| 627.10
#2010-04-08| 626.34
#2010-04-09| 627.09
#2010-04-12| 626.07
#2010-04-13| 628.95
#2010-04-14| 642.45
#2010-04-15| 641.28
#2010-04-16| 631.28
#2010-04-19| 636.26
#2010-04-20| 642.83
#2010-04-21| 638.82
#2010-04-22| 643.61
#2010-04-23| 648.42
#2010-04-26| 641.57
#2010-04-27| 623.10
#2010-04-28| 630.21
#2010-04-29| 632.48
#2010-04-30| 624.87
#2010-05-03| 628.32
#2010-05-04| 613.37
#2010-05-05| 616.00
#2010-05-06| 598.60
#2010-05-07| 592.81
#2010-05-10| 613.80
#2010-05-11| 610.00
#2010-05-12| 620.75
#2010-05-13| 616.60
#2010-05-14| 607.78
#2010-05-17| 610.84
#2010-05-18| 602.58
#2010-05-19| 603.33
#2010-05-20| 578.16
#2010-05-21| 586.06
#2010-05-24| 577.27
#2010-05-25| 578.71
#2010-05-26| 574.12
#2010-05-27| 596.17
#2010-05-28| 589.94
#2010-05-31| .
#2010-06-01| 576.92
#2010-06-02| 590.88
#2010-06-03| 591.26
#2010-06-04| 572.55
#2010-06-07| 567.78
#2010-06-08| 576.32
#2010-06-09| 572.18
#2010-06-10| 588.75
#2010-06-11| 593.66
#2010-06-14| 592.74
#2010-06-15| 607.03
#2010-06-16| 603.84
#2010-06-17| 607.36
#2010-06-18| 609.49
#2010-06-21| 605.51
#2010-06-22| 603.35
#2010-06-23| 600.28
#2010-06-24| 592.94
#2010-06-25| 602.94
#2010-06-28| 599.30
#2010-06-29| 582.32
#2010-06-30| 577.81
#2010-07-01| 575.31
#2010-07-02| 572.41
#2010-07-05| .
#2010-07-06| 572.42
#2010-07-07| 589.10
#2010-07-08| 594.70
#2010-07-09| 606.47
#2010-07-12| 604.00
#2010-07-13| 611.20
#2010-07-14| 610.36
#2010-07-15| 607.06
#2010-07-16| 591.61
#2010-07-19| 593.00
#2010-07-20| 600.28
#2010-07-21| 590.20
#2010-07-22| 597.82
#2010-07-23| 603.17
#2010-07-26| 608.06
#2010-07-27| 608.31
#2010-07-28| 601.82
#2010-07-29| 603.17
#2010-07-30| 602.22
#2010-08-02| 609.74
#2010-08-03| 604.21
#2010-08-04| 610.38
#2010-08-05| 610.98
#2010-08-06| 609.13
#2010-08-09| 616.15
#2010-08-10| 610.39
#2010-08-11| 595.62
#2010-08-12| 597.52
#2010-08-13| 598.23
#2010-08-16| 597.24
#2010-08-17| 603.45
#2010-08-18| 605.00
#2010-08-19| 596.99
#2010-08-20| 597.11
#2010-08-23| 595.12
#2010-08-24| 590.15
#2010-08-25| 594.79
#2010-08-26| 591.39
#2010-08-27| 603.17
#2010-08-30| 593.33
#2010-08-31| 596.84
#2010-09-01| 612.14
#2010-09-02| 612.20
#2010-09-03| 621.46
#2010-09-06| .
#2010-09-07| 610.31
#2010-09-08| 615.09
#2010-09-09| 619.13
#2010-09-10| 619.54
#2010-09-13| 627.42
#2010-09-14| 629.30
#2010-09-15| 635.97
#2010-09-16| 637.60
#2010-09-17| 640.10
#2010-09-20| 648.63
#2010-09-21| 644.06
#2010-09-22| 636.98
#2010-09-23| 629.96
#2010-09-24| 644.01
#2010-09-27| 638.71
#2010-09-28| 645.26
#2010-09-29| 639.91
#2010-09-30| 641.73
#2010-10-01| 640.69
#2010-10-04| 638.43
#2010-10-05| 649.86
#2010-10-06| 646.34
#2010-10-07| 645.62
#2010-10-08| 648.55
#2010-10-11| 649.53
#2010-10-12| 652.75
#2010-10-13| 658.54
#2010-10-14| 658.33
#2010-10-15| 657.38
#2010-10-18| 662.13
#2010-10-19| 653.72
#2010-10-20| 663.12
#2010-10-21| 662.75
#2010-10-22| 664.93
#2010-10-25| 666.83
#2010-10-26| 666.55
#2010-10-27| 663.19
#2010-10-28| 654.05
#2010-10-29| 654.38
#2010-11-01| 656.67
#2010-11-02| 660.70
#2010-11-03| 660.64
#2010-11-04| 677.22
#2010-11-05| 675.54
#2010-11-08| 669.53
#2010-11-09| 661.70
#2010-11-10| 669.13
#2010-11-11| 662.87
#2010-11-12| 656.82
#2010-11-15| 660.59
#2010-11-16| 646.32
#2010-11-17| 647.52
#2010-11-18| 656.45
#2010-11-19| 654.49
#2010-11-22| 652.29
#2010-11-23| 643.68
#2010-11-24| 651.61
#2010-11-25| .
#2010-11-26| 644.89
#2010-11-29| 645.22
#2010-11-30| 640.96
#2010-12-01| 651.76
#2010-12-02| 657.85
#2010-12-03| 656.59
#2010-12-06| 654.81
#2010-12-07| 655.40
#2010-12-08| 657.63
#2010-12-09| 658.67
#2010-12-10| 663.23
#2010-12-13| 666.73
#2010-12-14| 664.40
#2010-12-15| 663.30
#2010-12-16| 666.47
#2010-12-17| 664.37
#2010-12-20| 664.92
#2010-12-21| 668.97
#2010-12-22| 672.51
#2010-12-23| 669.88
#2010-12-24| .
#2010-12-27| 672.07
#2010-12-28| 670.31
#2010-12-29| 670.50
#2010-12-30| 669.62
#2010-12-31| 669.23
#2011-01-03| 676.25
#2011-01-04| 673.21
#2011-01-05| 673.16
#2011-01-06| 668.30
#2011-01-07| 663.47
#2011-01-10| 660.26
#2011-01-11| 662.04
#2011-01-12| 664.80
#2011-01-13| 663.30
#2011-01-14| 665.94
#2011-01-17| .
#2011-01-18| 667.92
#2011-01-19| 661.90
#2011-01-20| 665.95
#2011-01-21| 663.80
#2011-01-24| 668.63
#2011-01-25| 675.61
#2011-01-26| 675.48
#2011-01-27| 679.58
#2011-01-28| 665.92
#2011-01-31| 667.92
#2011-02-01| 677.23
#2011-02-02| 674.20
#2011-02-03| 677.83
#2011-02-04| 680.80
#2011-02-07| 685.59
#2011-02-08| 692.29
#2011-02-09| 692.97
#2011-02-10| 687.97
#2011-02-11| 690.67
#2011-02-14| 686.25
#2011-02-15| 686.62
#2011-02-16| 691.64
#2011-02-17| 697.27
#2011-02-18| 708.58
#2011-02-21| .
#2011-02-22| 698.48
#2011-02-23| 694.55
#2011-02-24| 687.33
#2011-02-25| 694.22
#2011-02-28| 698.47
#2011-03-01| 688.48
#2011-03-02| 682.19
#2011-03-03| 692.55
#2011-03-04| 690.31
#2011-03-07| 686.33
#2011-03-08| 693.51
#2011-03-09| 692.94
#2011-03-10| 681.81
#2011-03-11| 684.42
#2011-03-14| 681.56
#2011-03-15| 674.50
#2011-03-16| 670.53
#2011-03-17| 675.15
#2011-03-18| 677.02
#2011-03-21| 687.53
#2011-03-22| 685.46
#2011-03-23| 684.82
#2011-03-24| 688.54
#2011-03-25| 689.99
#2011-03-28| 691.53
#2011-03-29| 696.21
#2011-03-30| 700.08
#2011-03-31| 703.24
#2011-04-01| 708.54
#2011-04-04| 713.17
#2011-04-05| 709.37
#2011-04-06| 714.23
#2011-04-07| 712.27
#2011-04-08| 709.55
#2011-04-11| 713.54
#2011-04-12| 708.25
#2011-04-13| 708.59
#2011-04-14| 703.85
#2011-04-15| 708.02
#2011-04-18| 699.57
#2011-04-19| 694.39
#2011-04-20| 698.74
#2011-04-21| 708.13
#2011-04-22| .
#2011-04-25| 710.01
#2011-04-26| 709.83
#2011-04-27| 717.30
#2011-04-28| 728.09
#2011-04-29| 728.67
#2011-05-02| 725.00
#2011-05-03| 726.99
#2011-05-04| 720.63
#2011-05-05| 715.29
#2011-05-06| 719.10
#2011-05-09| 718.63
#2011-05-10| 724.02
#2011-05-11| 716.51
#2011-05-12| 722.01
#2011-05-13| 713.14
#2011-05-16| 715.94
#2011-05-17| 713.83
#2011-05-18| 721.02
#2011-05-19| 722.41
#2011-05-20| 717.28
#2011-05-23| 709.27
#2011-05-24| 705.66
#2011-05-25| 706.04
#2011-05-26| 708.50
#2011-05-27| 711.48
#2011-05-30| .
#2011-05-31| 716.11
#2011-06-01| 703.41
#2011-06-02| 706.13
#2011-06-03| 703.43
#2011-06-06| 697.54
#2011-06-07| 697.64
#2011-06-08| 691.71
#2011-06-09| 694.78
#2011-06-10| 683.53
#2011-06-13| 683.83
#2011-06-14| 688.05
#2011-06-15| 676.07
#2011-06-16| 677.89
#2011-06-17| 678.78
#2011-06-20| 679.35
#2011-06-21| 686.01
#2011-06-22| 680.59
#2011-06-23| 676.70
#2011-06-24| 672.77
#2011-06-27| 679.27
#2011-06-28| 681.68
#2011-06-29| 692.54
#2011-06-30| 692.92
#2011-07-01| 699.25
#2011-07-04| .
#2011-07-05| 693.24
#2011-07-06| 694.40
#2011-07-07| 701.55
#2011-07-08| 697.10
#2011-07-11| 686.10
#2011-07-12| 687.28
#2011-07-13| 687.83
#2011-07-14| 679.82
#2011-07-15| 677.99
#2011-07-18| 664.49
#2011-07-19| 668.37
#2011-07-20| 668.89
#2011-07-21| 677.77
#2011-07-22| 679.04
#2011-07-25| 673.30
#2011-07-26| 674.92
#2011-07-27| 666.77
#2011-07-28| 662.98
#2011-07-29| 660.29
#2011-08-01| 656.38
#2011-08-02| 647.69
#2011-08-03| 648.77
#2011-08-04| 629.10
#2011-08-05| 623.22
#2011-08-08| 578.66
#2011-08-09| 614.95
#2011-08-10| 582.73
#2011-08-11| 617.98
#2011-08-12| 611.97
#2011-08-15| 628.46
#2011-08-16| 624.56
#2011-08-17| 624.91
#2011-08-18| 602.41
#2011-08-19| 597.53
#2011-08-22| 597.21
#2011-08-23| 608.20
#2011-08-24| 614.69
#2011-08-25| 600.97
#2011-08-26| 605.77
#2011-08-29| 632.85
#2011-08-30| 628.92
#2011-08-31| 633.27
#2011-09-01| 626.42
#2011-09-02| 609.87
#2011-09-05| .
#2011-09-06| 601.95
#2011-09-07| 624.29
#2011-09-08| 615.36
#2011-09-09| 602.19
#2011-09-12| 608.06
#2011-09-13| 608.46
#2011-09-14| 610.89
#2011-09-15| 616.74
#2011-09-16| 619.08
#2011-09-19| 608.81
#2011-09-20| 610.77
#2011-09-21| 584.88
#2011-09-22| 576.82
#2011-09-23| 577.47
#2011-09-26| 592.51
#2011-09-27| 599.43
#2011-09-28| 586.72
#2011-09-29| 603.51
#2011-09-30| 594.24
#2011-10-03| 573.92
#2011-10-04| 592.33
#2011-10-05| 603.02
#2011-10-06| 610.92
#2011-10-07| 595.63
#2011-10-10| 617.87
#2011-10-11| 610.80
#2011-10-12| 617.55
#2011-10-13| 612.94
#2011-10-14| 619.64
#2011-10-17| 603.68
#2011-10-18| 625.00
#2011-10-19| 633.62
#2011-10-20| 644.50
#2011-10-21| 667.33
#2011-10-24| 674.54
#2011-10-25| 662.20
#2011-10-26| 672.71
#2011-10-27| 694.23
#2011-10-28| 684.94
#2011-10-31| 669.94
#2011-11-01| 649.61
#2011-11-02| 662.30
#2011-11-03| 669.68
#2011-11-04| 666.62
#2011-11-07| 670.72
#2011-11-08| 678.23
#2011-11-09| 659.67
#2011-11-10| 664.58
#2011-11-11| 674.75
#2011-11-14| 666.10
#2011-11-15| 666.95
#2011-11-16| 654.95
#2011-11-17| 645.77
#2011-11-18| 651.27
#2011-11-21| 636.46
#2011-11-22| 632.23
#2011-11-23| 618.28
#2011-11-24| .
#2011-11-25| 622.69
#2011-11-28| 634.22
#2011-11-29| 633.40
#2011-11-30| 660.92
#2011-12-01| 654.63
#2011-12-02| 653.73
#2011-12-05| 661.05
#2011-12-06| 666.58
#2011-12-07| 669.05
#2011-12-08| 658.51
#2011-12-09| 668.16
#2011-12-12| 659.87
#2011-12-13| 656.42
#2011-12-14| 659.24
#2011-12-15| 662.25
#2011-12-16| 663.81
#2011-12-19| 655.78
#2011-12-20| 672.45
#2011-12-21| 677.79
#2011-12-22| 682.14
#2011-12-23| 686.09
#2011-12-26| .
#2011-12-27| 688.17
#2011-12-28| 680.08
#2011-12-29| 686.40
#2011-12-30| 682.46
#2012-01-02| .
#2012-01-03| 685.26
#2012-01-04| 679.33
#2012-01-05| 684.48
#2012-01-06| 683.89
#2012-01-09| 686.46
#2012-01-10| 691.97
#2012-01-11| 692.58
#2012-01-12| 693.35
#2012-01-13| 689.09
#2012-01-16| .
#2012-01-17| 689.46
#2012-01-18| 695.12
#2012-01-19| 700.27
#2012-01-20| 707.47
#2012-01-23| 704.35
#2012-01-24| 693.36
#2012-01-25| 697.17
#2012-01-26| 696.02
#2012-01-27| 688.23
#2012-01-30| 684.75
#2012-01-31| 686.41
#2012-02-01| 698.45
#2012-02-02| 703.21
#2012-02-03| 712.62
#2012-02-06| 707.94
#2012-02-07| 713.52
#2012-02-08| 714.93
#2012-02-09| 716.99
#2012-02-10| 714.69
#2012-02-13| 717.66
#2012-02-14| 716.00
#2012-02-15| 712.04
#2012-02-16| 716.49
#2012-02-17| 719.06
#2012-02-20| .
#2012-02-21| 720.57
#2012-02-22| 714.45
#2012-02-23| 719.87
#2012-02-24| 718.43
#2012-02-27| 718.50
#2012-02-28| 716.50
#2012-02-29| 713.58
#2012-03-01| 715.66
#2012-03-02| 712.88
#2012-03-05| 717.36
#2012-03-06| 704.38
#2012-03-07| 705.88
#2012-03-08| 709.76
#2012-03-09| 715.42
#2012-03-12| 717.76
#2012-03-13| 732.24
#2012-03-14| 730.64
#2012-03-15| 734.57
#2012-03-16| 730.35
#2012-03-19| 732.82
#2012-03-20| 733.32
#2012-03-21| 725.57
#2012-03-22| 718.91
#2012-03-23| 723.06
#2012-03-26| 733.68
#2012-03-27| 731.33
#2012-03-28| 735.20
#2012-03-29| 731.51
#2012-03-30| 733.55
#2012-04-02| 738.80
#2012-04-03| 737.11
#2012-04-04| 734.52
#2012-04-05| 734.28
#2012-04-06| .
#2012-04-09| 726.20
#2012-04-10| 718.16
#2012-04-11| 724.07
#2012-04-12| 732.57
#2012-04-13| 722.91
#2012-04-16| 731.28
#2012-04-17| 739.13
#2012-04-18| 734.69
#2012-04-19| 741.90
#2012-04-20| 741.12
#2012-04-23| 737.96
#2012-04-24| 743.72
#2012-04-25| 750.22
#2012-04-26| 756.95
#2012-04-27| 754.55
#2012-04-30| 753.24
#2012-05-01| 757.47
#2012-05-02| 756.26
#2012-05-03| 759.15
#2012-05-04| 754.83
#2012-05-07| 756.64
#2012-05-08| 757.34
#2012-05-09| 752.88
#2012-05-10| 759.13
#2012-05-11| 758.13
#2012-05-14| 752.34
#2012-05-15| 749.62
#2012-05-16| 741.39
#2012-05-17| 732.19
#2012-05-18| 725.50
#2012-05-21| 730.73
#2012-05-22| 733.16
#2012-05-23| 736.80
#2012-05-24| 741.75
#2012-05-25| 738.45
#2012-05-28| .
#2012-05-29| 744.64
#2012-05-30| 733.35
#2012-05-31| 738.21
#2012-06-01| 722.50
#2012-06-04| 718.95
#2012-06-05| 723.10
#2012-06-06| 739.49
#2012-06-07| 738.18
#2012-06-08| 741.61
#2012-06-11| 732.34
#2012-06-12| 738.49
#2012-06-13| 730.56
#2012-06-14| 738.36
#2012-06-15| 739.08
#2012-06-18| 738.48
#2012-06-19| 745.27
#2012-06-20| 747.16
#2012-06-21| 732.73
#2012-06-22| 735.74
#2012-06-25| 723.57
#2012-06-26| 726.06
#2012-06-27| 734.71
#2012-06-28| 738.03
#2012-06-29| 751.89
#2012-07-02| 754.55
#2012-07-03| 758.73
#2012-07-04| .
#2012-07-05| 753.65
#2012-07-06| 748.16
#2012-07-09| 743.95
#2012-07-10| 741.96
#2012-07-11| 739.51
#2012-07-12| 733.38
#2012-07-13| 743.23
#2012-07-16| 737.89
#2012-07-17| 743.48
#2012-07-18| 746.69
#2012-07-19| 745.44
#2012-07-20| 736.57
#2012-07-23| 730.97
#2012-07-24| 722.76
#2012-07-25| 724.42
#2012-07-26| 730.28
#2012-07-27| 742.81
#2012-07-30| 739.63
#2012-07-31| 734.76
#2012-08-01| 740.74
#2012-08-02| 737.69
#2012-08-03| 745.64
#2012-08-06| 744.56
#2012-08-07| 749.06
#2012-08-08| 750.31
#2012-08-09| 750.07
#2012-08-10| 750.71
#2012-08-13| 749.04
#2012-08-14| 749.08
#2012-08-15| 751.84
#2012-08-16| 754.09
#2012-08-17| 759.09
#2012-08-20| 761.34
#2012-08-21| 759.69
#2012-08-22| 759.19
#2012-08-23| 751.60
#2012-08-24| 756.30
#2012-08-27| 755.81
#2012-08-28| 754.16
#2012-08-29| 752.90
#2012-08-30| 751.39
#2012-08-31| 754.74
#2012-09-03| .
#2012-09-04| 758.21
#2012-09-05| 759.15
#2012-09-06| 767.52
#2012-09-07| 766.38
#2012-09-10| 766.34
#2012-09-11| 773.98
#2012-09-12| 778.87
#2012-09-13| 788.92
#2012-09-14| 792.05
#2012-09-17| 788.19
#2012-09-18| 787.64
#2012-09-19| 785.71
#2012-09-20| 785.62
#2012-09-21| 788.12
#2012-09-24| 787.50
#2012-09-25| 781.99
#2012-09-26| 776.37
#2012-09-27| 782.22
#2012-09-28| 781.23
#2012-10-01| 787.74
#2012-10-02| 789.80
#2012-10-03| 791.37
#2012-10-04| 798.12
#2012-10-05| 802.01
#2012-10-08| 802.81
#2012-10-09| 796.84
#2012-10-10| 798.25
#2012-10-11| 799.63
#2012-10-12| 794.17
#2012-10-15| 801.51
#2012-10-16| 808.13
#2012-10-17| 816.39
#2012-10-18| 831.90
#2012-10-19| 822.45
#2012-10-22| 824.36
#2012-10-23| 817.10
#2012-10-24| 816.82
#2012-10-25| 814.73
#2012-10-26| 808.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 803.59
#2012-11-01| 802.21
#2012-11-02| 790.63
#2012-11-05| 792.21
#2012-11-06| 801.54
#2012-11-07| 787.75
#2012-11-08| 787.81
#2012-11-09| 790.08
#2012-11-12| 785.64
#2012-11-13| 781.92
#2012-11-14| 776.05
#2012-11-15| 778.71
#2012-11-16| 786.80
#2012-11-19| 793.67
#2012-11-20| 797.60
#2012-11-21| 801.04
#2012-11-22| .
#2012-11-23| 810.02
#2012-11-26| 805.79
#2012-11-27| 801.66
#2012-11-28| 805.06
#2012-11-29| 807.45
#2012-11-30| 808.01
#2012-12-03| 805.36
#2012-12-04| 804.62
#2012-12-05| 818.46
#2012-12-06| 816.98
#2012-12-07| 819.07
#2012-12-10| 818.11
#2012-12-11| 815.41
#2012-12-12| 816.84
#2012-12-13| 810.45
#2012-12-14| 804.39
#2012-12-17| 813.77
#2012-12-18| 817.95
#2012-12-19| 810.10
#2012-12-20| 813.87
#2012-12-21| 802.70
#2012-12-24| 802.35
#2012-12-25| 802.35
#2012-12-26| 800.08
#2012-12-27| 796.62
#2012-12-28| 791.81
#2012-12-31| 800.52
#2013-01-01| 800.52
#2013-01-02| 816.76
#2013-01-03| 821.77
#2013-01-04| 829.93
#2013-01-07| 822.95
#2013-01-08| 819.60
#2013-01-09| 825.95
#2013-01-10| 834.35
#2013-01-11| 836.61
#2013-01-14| 837.96
#2013-01-15| 840.43
#2013-01-16| 838.57
#2013-01-17| 841.94
#2013-01-18| 844.62
#2013-01-21| 844.62
#2013-01-22| 861.16
#2013-01-23| 859.09
#2013-01-24| 860.68
#2013-01-25| 863.15
#2013-01-28| 856.66
#2013-01-29| 861.92
#2013-01-30| 859.77
#2013-01-31| 864.44
#2013-02-01| 877.67
#2013-02-04| 868.67
#2013-02-05| 875.58
#2013-02-06| 880.57
#2013-02-07| 881.89
#2013-02-08| 886.54
#2013-02-11| 887.62
#2013-02-12| 890.89
#2013-02-13| 894.79
#2013-02-14| 892.84
#2013-02-15| 894.40
#2013-02-18| 894.40
#2013-02-19| 899.96
#2013-02-20| 891.69
#2013-02-21| 894.59
#2013-02-22| 900.97
#2013-02-25| 880.32
#2013-02-26| 887.90
#2013-02-27| 894.76
#2013-02-28| 893.31
#2013-03-01| 896.49
#2013-03-04| 897.82
#2013-03-05| 906.89
#2013-03-06| 906.07
#2013-03-07| 907.25
#2013-03-08| 911.10
#2013-03-11| 914.13
#2013-03-12| 915.32
#2013-03-13| 920.05
#2013-03-14| 926.29
#2013-03-15| 922.45
#2013-03-18| 920.03
#2013-03-19| 920.91
#2013-03-20| 926.15
#2013-03-21| 921.80
#2013-03-22| 925.95
#2013-03-25| 925.48
#2013-03-26| 926.98
#2013-03-27| 927.06
#2013-03-28| 935.51
#2013-03-29| 935.51
#2013-04-01| 933.68
#2013-04-02| 939.03
#2013-04-03| 931.64
#2013-04-04| 936.82
#2013-04-05| 935.35
#2013-04-08| 943.51
#2013-04-09| 944.73
#2013-04-10| 946.45
#2013-04-11| 955.13
#2013-04-12| 953.66
#2013-04-15| 930.20
#2013-04-16| 942.61
#2013-04-17| 932.07
#2013-04-18| 923.53
#2013-04-19| 932.55
#2013-04-22| 932.93
#2013-04-23| 946.22
#2013-04-24| 948.17
#2013-04-25| 947.26
#2013-04-26| 941.51
#2013-04-29| 943.75
#2013-04-30| 947.06
#2013-05-01| 937.50
#2013-05-02| 939.11
#2013-05-03| 948.48
#2013-05-06| 954.17
#2013-05-07| 960.44
#2013-05-08| 967.41
#2013-05-09| 961.32
#2013-05-10| 962.57
#2013-05-13| 963.14
#2013-05-14| 975.46
#2013-05-15| 979.24
#2013-05-16| 971.60
#2013-05-17| 970.47
#2013-05-20| 965.38
#2013-05-21| 956.03
#2013-05-22| 950.33
#2013-05-23| 947.80
#2013-05-24| 948.38
#2013-05-27| 948.38
#2013-05-28| 948.38
#2013-05-29| 944.67
#2013-05-30| 951.15
#2013-05-31| 941.52
#2013-06-03| 935.59
#2013-06-04| 930.92
#2013-06-05| 918.72
#2013-06-06| 926.87
#2013-06-07| 939.02
#2013-06-10| 940.60
#2013-06-11| 930.85
#2013-06-12| 925.12
#2013-06-13| 936.78
#2013-06-14| 929.12
#2013-06-17| 938.51
#2013-06-18| 946.73
#2013-06-19| 929.24
#2013-06-20| 910.09
#2013-06-21| 907.66
#2013-06-24| 895.97
#2013-06-25| 902.99
#2013-06-26| 917.21
#2013-06-27| 928.13
#2013-06-28| 927.56
#2013-07-01| 936.62
#2013-07-02| 929.81
#2013-07-03| 929.56
#2013-07-04| 929.56
#2013-07-05| 940.90
#2013-07-08| 949.41
#2013-07-09| 956.09
#2013-07-10| 951.12
#2013-07-11| 958.57
#2013-07-12| 970.07
#2013-07-15| 969.64
#2013-07-16| 965.40
#2013-07-17| 971.67
#2013-07-18| 980.62
#2013-07-19| 981.54
#2013-07-22| 987.46
#2013-07-23| 967.30
#2013-07-24| 958.06
#2013-07-25| 962.70
#2013-07-26| 965.73
#2013-07-29| 962.23
#2013-07-30| 959.05
#2013-07-31| 958.56
#2013-08-01| 972.87
#2013-08-02| 969.58
#2013-08-05| 960.96
#2013-08-06| 952.11
#2013-08-07| 946.16
#2013-08-08| 948.41
#2013-08-09| 949.80
#2013-08-12| 947.69
#2013-08-13| 950.84
#2013-08-14| 951.93
#2013-08-15| 938.69
#2013-08-16| 937.14
#2013-08-19| 928.69
#2013-08-20| 933.64
#2013-08-21| 928.44
#2013-08-22| 938.97
#2013-08-23| 938.02
#2013-08-26| 933.31
#2013-08-27| 920.57
#2013-08-28| 919.27
#2013-08-29| 921.38
#2013-08-30| 916.11
#2013-09-02| 916.11
#2013-09-03| 921.34
#2013-09-04| 924.76
#2013-09-05| 924.12
#2013-09-06| 921.91
#2013-09-09| 936.89
#2013-09-10| 942.52
#2013-09-11| 952.15
#2013-09-12| 945.75
#2013-09-13| 948.06
#2013-09-16| 956.86
#2013-09-17| 962.47
#2013-09-18| 972.76
#2013-09-19| 978.22
#2013-09-20| 974.90
#2013-09-23| 971.63
#2013-09-24| 970.46
#2013-09-25| 974.12
#2013-09-26| 973.06
#2013-09-27| 969.92
#2013-09-30| 964.33
#2013-10-01| 968.33
#2013-10-02| 969.33
#2013-10-03| 960.12
#2013-10-04| 969.68
#2013-10-07| 962.91
#2013-10-08| 951.00
#2013-10-09| 948.61
#2013-10-10| 969.21
#2013-10-11| 974.72
#2013-10-14| 979.42
#2013-10-15| 971.72
#2013-10-16| 988.51
#2013-10-17| 995.48
#2013-10-18| 998.66
#2013-10-21|1000.53
#2013-10-22|1003.22
#2013-10-23| 995.16
#2013-10-24| 999.37
#2013-10-25| 995.84
#2013-10-28| 995.83
#2013-10-29|1000.38
#2013-10-30| 996.97
#2013-10-31| 991.11
#2013-11-01| 991.48
#2013-11-04| 993.91
#2013-11-05| 992.70
#2013-11-06|1001.80
#2013-11-07| 995.26
#2013-11-08|1006.96
#2013-11-11|1008.24
#2013-11-12| 997.37
#2013-11-13|1006.57
#2013-11-14|1015.47
#2013-11-15|1016.65
#2013-11-18|1012.72
#2013-11-19|1010.68
#2013-11-20|1007.01
#2013-11-21|1022.82
#2013-11-22|1031.16
#2013-11-25|1031.62
#2013-11-26|1032.30
#2013-11-27|1033.94
#2013-11-28|1033.94
#2013-11-29|1030.08
#2013-12-02|1022.08
#2013-12-03|1017.80
#2013-12-04|1012.53
#2013-12-05|1005.49
#2013-12-06|1020.12
#2013-12-09|1019.71
#2013-12-10|1014.50
#2013-12-11|1000.35
#2013-12-12| 995.98
#2013-12-13| 993.91
#2013-12-16| 996.25
#2013-12-17| 989.86
#2013-12-18|1001.74
#2013-12-19|1005.16
#2013-12-20|1013.89
#2013-12-23|1015.47
#2013-12-24|1020.18
#2013-12-25|1020.18
#2013-12-26|1022.99
#2013-12-27|1021.11
#2013-12-30|1026.49
#2013-12-31|1031.77
#2014-01-01|1031.77
#2014-01-02|1014.32
#2014-01-03|1009.53
#2014-01-06|1005.54
#2014-01-07|1004.50
#2014-01-08| 998.52
#2014-01-09|1000.30
#2014-01-10|1000.00
#2014-01-13| 986.39
#2014-01-14| 995.93
#2014-01-15| 996.73
#2014-01-16| 991.74
#2014-01-17| 987.69
#2014-01-20| .
#2014-01-21| 983.20
#2014-01-22| 981.74
#2014-01-23| 966.54
#2014-01-24| 945.61
#2014-01-27| 945.42
#2014-01-28| 957.25
#2014-01-29| 949.25
#2014-01-30| 957.16
#2014-01-31| 943.34
#2014-02-03| 923.68
#2014-02-04| 925.94
#2014-02-05| 925.62
#2014-02-06| 932.97
#2014-02-07| 940.94
#2014-02-10| 942.79
#2014-02-11| 954.62
#2014-02-12| 949.43
#2014-02-13| 956.08
#2014-02-14| 962.78
#2014-02-17| .
#2014-02-18| 964.57
#2014-02-19| 957.14
#2014-02-20| 964.32
#2014-02-21| 965.58
#2014-02-24| 963.35
#2014-02-25| 962.39
#2014-02-26| 962.34
#2014-02-27| 968.65
#2014-02-28| 973.88
#2014-03-03| 965.98
#2014-03-04| 978.22
#2014-03-05| 980.24
#2014-03-06| 984.15
#2014-03-07| 985.15
#2014-03-10| 985.19
#2014-03-11| 981.19
#2014-03-12| 979.16
#2014-03-13| 972.71
#2014-03-14| 974.41
#2014-03-17| 980.84
#2014-03-18| 984.41
#2014-03-19| 976.60
#2014-03-20| 978.84
#2014-03-21| 984.69
#2014-03-24| 983.35
#2014-03-25| 985.02
#2014-03-26| 979.05
#2014-03-27| 976.62
#2014-03-28| 981.67
#2014-03-31| 994.86
#2014-04-01| 992.15
#2014-04-02| 993.19
#2014-04-03| 997.61
#2014-04-04| 992.63
#2014-04-07| 982.70
#2014-04-08| 983.10
#2014-04-09| 992.04
#2014-04-10| 981.49
#2014-04-11| 982.03
#2014-04-14| 985.59
#2014-04-15| 990.47
#2014-04-16| 999.37
#2014-04-17| 998.07
#2014-04-18| .
#2014-04-21| 995.67
#2014-04-22| 998.18
#2014-04-23|1002.83
#2014-04-24|1009.61
#2014-04-25|1002.48
#2014-04-28|1006.38
#2014-04-29|1013.31
#2014-04-30|1014.11
#2014-05-01|1019.82
#2014-05-02|1020.05
#2014-05-05|1018.87
#2014-05-06|1011.53
#2014-05-07|1024.24
#2014-05-08|1022.90
#2014-05-09|1023.43
#2014-05-12|1029.49
#2014-05-13|1031.81
#2014-05-14|1026.90
#2014-05-15|1019.49
#2014-05-16|1021.45
#2014-05-19|1025.19
#2014-05-20|1023.27
#2014-05-21|1027.16
#2014-05-22|1027.47
#2014-05-23|1027.56
#2014-05-26| .
#2014-05-27|1031.51
#2014-05-28|1030.36
#2014-05-29|1033.77
#2014-05-30|1032.03
#2014-06-02|1032.78
#2014-06-03|1030.04
#2014-06-04|1040.17
#2014-06-05|1044.29
#2014-06-06|1045.93
#2014-06-09|1045.69
#2014-06-10|1045.60
#2014-06-11|1041.81
#2014-06-12|1039.56
#2014-06-13|1041.38
#2014-06-16|1039.13
#2014-06-17|1045.02
#2014-06-18|1047.41
#2014-06-19|1049.54
#2014-06-20|1045.67
#2014-06-23|1045.69
#2014-06-24|1041.70
#2014-06-25|1040.64
#2014-06-26|1035.77
#2014-06-27|1035.96
#2014-06-30|1039.18
#2014-07-01|1047.39
#2014-07-02|1041.05
#2014-07-03|1044.90
#2014-07-04| .
#2014-07-07|1042.56
#2014-07-08|1039.01
#2014-07-09|1041.79
#2014-07-10|1036.32
#2014-07-11|1038.87
#2014-07-14|1042.70
#2014-07-15|1044.78
#2014-07-16|1042.11
#2014-07-17|1031.83
#2014-07-18|1037.98
#2014-07-21|1036.61
#2014-07-22|1028.22
#2014-07-23|1032.57
#2014-07-24|1033.72
#2014-07-25|1021.06
#2014-07-28|1019.10
#2014-07-29|1011.48
#2014-07-30|1006.01
#2014-07-31| 995.80
#2014-08-01| 997.49
#2014-08-04|1001.51
#2014-08-05| 997.03
#2014-08-06|1001.84
#2014-08-07| 999.05
#2014-08-08|1006.68
#2014-08-11|1008.73
#2014-08-12|1013.06
#2014-08-13|1018.63
#2014-08-14|1027.63
#2014-08-15|1027.67
#2014-08-18|1034.49
#2014-08-19|1034.22
#2014-08-20|1036.80
#2014-08-21|1044.15
#2014-08-22|1040.67
#2014-08-25|1047.97
#2014-08-26|1048.78
#2014-08-27|1051.28
#2014-08-28|1048.32
#2014-08-29|1052.84
#2014-09-01| .
#2014-09-02|1054.73
#2014-09-03|1052.00
#2014-09-04|1048.04
#2014-09-05|1048.60
#2014-09-08|1046.44
#2014-09-09|1039.72
#2014-09-10|1041.03
#2014-09-11|1040.19
#2014-09-12|1036.30
#2014-09-15|1042.03
#2014-09-16|1042.74
#2014-09-17|1044.27
#2014-09-18|1053.71
#2014-09-19|1049.79
#2014-09-22|1045.05
#2014-09-23|1034.28
#2014-09-24|1044.22
#2014-09-25|1033.84
#2014-09-26|1041.26
#2014-09-29|1036.19
#2014-09-30|1034.54
#2014-10-01|1027.40
#2014-10-02|1032.20
#2014-10-03|1046.77
#2014-10-06|1045.53
#2014-10-07|1034.11
#2014-10-08|1047.57
#2014-10-09|1032.99
#2014-10-10|1032.11
#2014-10-13|1024.64
#2014-10-14|1031.03
#2014-10-15|1017.76
#2014-10-16|1016.18
#2014-10-17|1031.03
#2014-10-20|1034.64
#2014-10-21|1052.52
#2014-10-22|1051.65
#2014-10-23|1052.69
#2014-10-24|1064.28
#2014-10-27|1073.00
#2014-10-28|1080.46
#2014-10-29|1076.41
#2014-10-30|1081.52
#2014-10-31|1092.13
#2014-11-03|1089.11
#2014-11-04|1095.68
#2014-11-05|1103.20
#2014-11-06|1105.44
#2014-11-07|1109.06
#2014-11-10|1113.40
#2014-11-11|1110.74
#2014-11-12|1112.27
#2014-11-13|1112.76
#2014-11-14|1108.81
#2014-11-17|1110.41
#2014-11-18|1112.22
#2014-11-19|1114.65
#2014-11-20|1117.72
#2014-11-21|1119.42
#2014-11-24|1124.73
#2014-11-25|1121.55
#2014-11-26|1124.73
#2014-11-27| .
#2014-11-28|1125.17
#2014-12-01|1121.30
#2014-12-02|1125.45
#2014-12-03|1129.66
#2014-12-04|1132.74
#2014-12-05|1134.52
#2014-12-08|1145.72
#2014-12-09|1135.21
#2014-12-10|1124.05
#2014-12-11|1127.95
#2014-12-12|1108.85
#2014-12-15|1102.29
#2014-12-16|1098.12
#2014-12-17|1111.54
#2014-12-18|1127.12
#2014-12-19|1131.03
#2014-12-22|1134.73
#2014-12-23|1142.74
#2014-12-24|1141.21
#2014-12-25| .
#2014-12-26|1142.20
#2014-12-29|1145.81
#2014-12-30|1146.19
#2014-12-31|1134.41
#2015-01-01| .
#2015-01-02|1129.90
#2015-01-05|1113.57
#2015-01-06|1105.55
#2015-01-07|1119.08
#2015-01-08|1138.66
#2015-01-09|1125.90
#2015-01-12|1116.57
#2015-01-13|1118.85
#2015-01-14|1104.59
#2015-01-15|1104.23
#2015-01-16|1122.10
#2015-01-19| .
#2015-01-20|1112.61
#2015-01-21|1110.68
#2015-01-22|1136.46
#2015-01-23|1127.50
#2015-01-26|1133.04
#2015-01-27|1125.38
#2015-01-28|1109.74
#2015-01-29|1115.79
#2015-01-30|1093.56
#2015-02-02|1108.13
#2015-02-03|1123.13
#2015-02-04|1128.51
#2015-02-05|1137.52
#2015-02-06|1133.35
#2015-02-09|1125.89
#2015-02-10|1129.78
#2015-02-11|1138.20
#2015-02-12|1145.04
#2015-02-13|1147.09
#2015-02-16| .
#2015-02-17|1147.59
#2015-02-18|1147.29
#2015-02-19|1148.03
#2015-02-20|1149.76
#2015-02-23|1142.24
#2015-02-24|1147.79
#2015-02-25|1142.81
#2015-02-26|1146.73
#2015-02-27|1141.12
#2015-03-02|1146.58
#2015-03-03|1142.79
#2015-03-04|1132.52
#2015-03-05|1137.86
#2015-03-06|1129.08
#2015-03-09|1135.11
#2015-03-10|1113.98
#2015-03-11|1123.14
#2015-03-12|1143.90
#2015-03-13|1134.86
#2015-03-16|1152.83
#2015-03-17|1151.30
#2015-03-18|1160.52
#2015-03-19|1155.20
#2015-03-20|1163.12
#2015-03-23|1163.48
#2015-03-24|1155.98
#2015-03-25|1143.57
#2015-03-26|1139.09
#2015-03-27|1138.81
#2015-03-30|1155.48
#2015-03-31|1148.64
#2015-04-01|1145.60
#2015-04-02|1149.07
#2015-04-03| .
#2015-04-06|1155.81
#2015-04-07|1148.95
#2015-04-08|1151.27
#2015-04-09|1153.36
#2015-04-10|1155.44
#2015-04-13|1157.98
#2015-04-14|1158.19
#2015-04-15|1160.41
#2015-04-16|1162.21
#2015-04-17|1143.33
#2015-04-20|1151.24
#2015-04-21|1133.78
#2015-04-22|1131.07
#2015-04-23|1136.21
#2015-04-24|1140.49
#2015-04-27|1131.68
#2015-04-28|1138.14
#2015-04-29|1129.34
#2015-04-30|1119.15
#2015-05-01|1126.11
#2015-05-04|1128.43
#2015-05-05|1124.00
#2015-05-06|1117.74
#2015-05-07|1125.55
#2015-05-08|1132.21
#2015-05-11|1126.57
#2015-05-12|1121.04
#2015-05-13|1121.20
#2015-05-14|1132.61
#2015-05-15|1129.97
#2015-05-18|1137.60
#2015-05-19|1141.47
#2015-05-20|1143.04
#2015-05-21|1137.04
#2015-05-22|1132.63
#2015-05-25| .
#2015-05-26|1122.22
#2015-05-27|1128.40
#2015-05-28|1129.44
#2015-05-29|1122.18
#2015-06-01|1121.14
#2015-06-02|1121.85
#2015-06-03|1129.19
#2015-06-04|1117.97
#2015-06-05|1112.27
#2015-06-08|1101.21
#2015-06-09|1100.45
#2015-06-10|1126.76
#2015-06-11|1137.64
#2015-06-12|1133.14
#2015-06-15|1128.02
#2015-06-16|1138.08
#2015-06-17|1139.30
#2015-06-18|1152.75
#2015-06-19|1139.08
#2015-06-22|1142.79
#2015-06-23|1144.71
#2015-06-24|1133.50
#2015-06-25|1121.98
#2015-06-26|1127.59
#2015-06-29|1106.28
#2015-06-30|1111.32
#2015-07-01|1155.76
#2015-07-02|1156.94
#2015-07-03| .
#2015-07-06|1158.65
#2015-07-07|1169.24
#2015-07-08|1156.53
#2015-07-09|1163.31
#2015-07-10|1175.05
#2015-07-13|1180.92
#2015-07-14|1182.48
#2015-07-15|1183.32
#2015-07-16|1186.96
#2015-07-17|1186.72
#2015-07-20|1184.10
#2015-07-21|1183.23
#2015-07-22|1193.41
#2015-07-23|1190.91
#2015-07-24|1192.06
#2015-07-27|1192.16
#2015-07-28|1194.17
#2015-07-29|1201.05
#2015-07-30|1207.11
#2015-07-31|1204.78
#2015-08-03|1213.49
#2015-08-04|1199.73
#2015-08-05|1202.64
#2015-08-06|1196.24
#2015-08-07|1197.28
#2015-08-10|1205.09
#2015-08-11|1206.31
#2015-08-12|1200.69
#2015-08-13|1204.48
#2015-08-14|1212.53
#2015-08-17|1215.46
#2015-08-18|1216.55
#2015-08-19|1211.34
#2015-08-20|1191.03
#2015-08-21|1165.30
#2015-08-24|1122.73
#2015-08-25|1109.58
#2015-08-26|1128.70
#2015-08-27|1148.62
#2015-08-28|1143.05
#2015-08-31|1138.40
#2015-09-01|1115.53
#2015-09-02|1129.54
#2015-09-03|1135.15
#2015-09-04|1120.29
#2015-09-07| .
#2015-09-08|1139.21
#2015-09-09|1128.59
#2015-09-10|1132.77
#2015-09-11|1137.02
#2015-09-14|1133.99
#2015-09-15|1144.19
#2015-09-16|1150.48
#2015-09-17|1148.22
#2015-09-18|1130.35
#2015-09-21|1144.45
#2015-09-22|1134.06
#2015-09-23|1136.03
#2015-09-24|1136.41
#2015-09-25|1144.69
#2015-09-28|1125.99
#2015-09-29|1131.71
#2015-09-30|1139.38
#2015-10-01|1130.93
#2015-10-02|1142.36
#2015-10-05|1157.90
#2015-10-06|1152.86
#2015-10-07|1164.03
#2015-10-08|1178.48
#2015-10-09|1174.45
#2015-10-12|1181.66
#2015-10-13|1174.60
#2015-10-14|1163.73
#2015-10-15|1183.34
#2015-10-16|1191.41
#2015-10-19|1197.81
#2015-10-20|1209.74
#2015-10-21|1211.84
#2015-10-22|1225.03
#2015-10-23|1227.99
#2015-10-26|1229.14
#2015-10-27|1222.32
#2015-10-28|1238.63
#2015-10-29|1239.97
#2015-10-30|1223.46
#2015-11-02|1232.29
#2015-11-03|1229.58
#2015-11-04|1224.50
#2015-11-05|1227.16
#2015-11-06|1228.74
#2015-11-09|1219.73
#2015-11-10|1227.09
#2015-11-11|1225.89
#2015-11-12|1204.87
#2015-11-13|1201.78
#2015-11-16|1215.13
#2015-11-17|1211.19
#2015-11-18|1230.53
#2015-11-19|1233.61
#2015-11-20|1238.30
#2015-11-23|1240.42
#2015-11-24|1239.92
#2015-11-25|1231.67
#2015-11-26| .
#2015-11-27|1233.75
#2015-11-30|1232.37
#2015-12-01|1244.22
#2015-12-02|1235.05
#2015-12-03|1217.86
#2015-12-04|1247.83
#2015-12-07|1243.31
#2015-12-08|1232.38
#2015-12-09|1216.03
#2015-12-10|1214.17
#2015-12-11|1198.68
#2015-12-14|1203.07
#2015-12-15|1217.40
#2015-12-16|1226.85
#2015-12-17|1212.40
#2015-12-18|1191.85
#2015-12-21|1201.17
#2015-12-22|1219.49
#2015-12-23|1227.30
#2015-12-24|1232.17
#2015-12-25| .
#2015-12-28|1232.60
#2015-12-29|1244.50
#2015-12-30|1235.44
#2015-12-31|1220.24
#2016-01-01| .
#2016-01-04|1194.54
#2016-01-05|1202.75
#2016-01-06|1187.03
#2016-01-07|1164.67
#2016-01-08|1153.25
#2016-01-11|1157.39
#2016-01-12|1165.83
#2016-01-13|1144.56
#2016-01-14|1157.76
#2016-01-15|1143.71
#2016-01-18| .
#2016-01-19|1145.93
#2016-01-20|1132.15
#2016-01-21|1127.72
#2016-01-22|1141.08
#2016-01-25|1122.88
#2016-01-26|1133.24
#2016-01-27|1132.92
#2016-01-28|1143.58
#2016-01-29|1173.88
#2016-02-01|1173.30
#2016-02-02|1160.96
#2016-02-03|1163.90
#2016-02-04|1166.94
#2016-02-05|1166.07
#2016-02-08|1159.28
#2016-02-09|1162.10
#2016-02-10|1164.05
#2016-02-11|1146.82
#2016-02-12|1178.56
#2016-02-15| .
#2016-02-16|1186.36
#2016-02-17|1196.28
#2016-02-18|1195.31
#2016-02-19|1193.05
#2016-02-22|1202.09
#2016-02-23|1189.53
#2016-02-24|1194.95
#2016-02-25|1208.07
#2016-02-26|1202.03
#2016-02-29|1190.25
#2016-03-01|1215.97
#2016-03-02|1221.40
#2016-03-03|1223.73
#2016-03-04|1222.99
#2016-03-07|1219.36
#2016-03-08|1212.71
#2016-03-09|1216.59
#2016-03-10|1216.17
#2016-03-11|1239.67
#2016-03-14|1232.38
#2016-03-15|1237.23
#2016-03-16|1243.16
#2016-03-17|1257.61
#2016-03-18|1262.31
#2016-03-21|1260.63
#2016-03-22|1257.71
#2016-03-23|1253.71
#2016-03-24|1247.06
#2016-03-25| .
#2016-03-28|1253.89
#2016-03-29|1257.48
#2016-03-30|1263.95
#2016-03-31|1259.72
#2016-04-01|1272.65
#2016-04-04|1264.04
#2016-04-05|1245.46
#2016-04-06|1248.77
#2016-04-07|1235.33
#2016-04-08|1241.70
#2016-04-11|1239.61
#2016-04-12|1251.49
#2016-04-13|1261.34
#2016-04-14|1254.93
#2016-04-15|1257.98
#2016-04-18|1265.88
#2016-04-19|1266.24
#2016-04-20|1265.88
#2016-04-21|1229.29
#2016-04-22|1241.22
#2016-04-25|1238.07
#2016-04-26|1239.54
#2016-04-27|1239.17
#2016-04-28|1225.48
#2016-04-29|1231.02
#2016-05-02|1242.02
#2016-05-03|1239.12
#2016-05-04|1235.03
#2016-05-05|1255.19
#2016-05-06|1252.81
#2016-05-09|1258.37
#2016-05-10|1274.98
#2016-05-11|1264.50
#2016-05-12|1274.44
#2016-05-13|1271.14
#2016-05-16|1271.97
#2016-05-17|1259.42
#2016-05-18|1271.38
#2016-05-19|1264.55
#2016-05-20|1275.84
#2016-05-23|1271.43
#2016-05-24|1286.69
#2016-05-25|1284.60
#2016-05-26|1283.01
#2016-05-27|1289.66
#2016-05-30| .
#2016-05-31|1287.91
#2016-06-01|1291.87
#2016-06-02|1293.56
#2016-06-03|1287.32
#2016-06-06|1284.03
#2016-06-07|1281.38
#2016-06-08|1285.08
#2016-06-09|1285.90
#2016-06-10|1277.64
#2016-06-13|1263.74
#2016-06-14|1258.64
#2016-06-15|1251.40
#2016-06-16|1260.09
#2016-06-17|1254.06
#2016-06-20|1260.61
#2016-06-21|1266.68
#2016-06-22|1266.42
#2016-06-23|1288.95
#2016-06-24|1248.69
#2016-06-27|1229.61
#2016-06-28|1260.40
#2016-06-29|1284.63
#2016-06-30|1315.17
#2016-07-01|1308.78
#2016-07-04| .
#2016-07-05|1298.22
#2016-07-06|1300.82
#2016-07-07|1296.35
#2016-07-08|1310.73
#2016-07-11|1310.60
#2016-07-12|1308.89
#2016-07-13|1307.71
#2016-07-14|1310.50
#2016-07-15|1306.87
#2016-07-18|1300.63
#2016-07-19|1298.72
#2016-07-20|1300.50
#2016-07-21|1296.58
#2016-07-22|1307.89
#2016-07-25|1305.08
#2016-07-26|1304.29
#2016-07-27|1299.84
#2016-07-28|1306.81
#2016-07-29|1296.65
#2016-08-01|1296.48
#2016-08-02|1293.97
#2016-08-03|1297.74
#2016-08-04|1298.68
#2016-08-05|1310.64
#2016-08-08|1312.01
#2016-08-09|1312.24
#2016-08-10|1309.28
#2016-08-11|1309.00
#2016-08-12|1306.39
#2016-08-15|1309.71
#2016-08-16|1302.43
#2016-08-17|1301.63
#2016-08-18|1310.35
#2016-08-19|1305.75
#2016-08-22|1305.14
#2016-08-23|1298.82
#2016-08-24|1299.20
#2016-08-25|1306.32
#2016-08-26|1301.98
#2016-08-29|1313.14
#2016-08-30|1316.41
#2016-08-31|1316.14
#2016-09-01|1313.24
#2016-09-02|1321.08
#2016-09-05| .
#2016-09-06|1323.67
#2016-09-07|1323.34
#2016-09-08|1313.20
#2016-09-09|1287.58
#2016-09-12|1302.25
#2016-09-13|1289.92
#2016-09-14|1279.61
#2016-09-15|1289.38
#2016-09-16|1280.30
#2016-09-19|1286.74
#2016-09-20|1286.57
#2016-09-21|1300.17
#2016-09-22|1308.44
#2016-09-23|1291.39
#2016-09-26|1281.44
#2016-09-27|1290.52
#2016-09-28|1298.28
#2016-09-29|1285.13
#2016-09-30|1294.52
#2016-10-03|1281.90
#2016-10-04|1278.71
#2016-10-05|1283.35
#2016-10-06|1278.41
#2016-10-07|1292.98
#2016-10-10|1297.44
#2016-10-11|1286.91
#2016-10-12|1301.14
#2016-10-13|1301.93
#2016-10-14|1307.81
#2016-10-17|1305.53
#2016-10-18|1303.13
#2016-10-19|1306.36
#2016-10-20|1276.22
#2016-10-21|1265.38
#2016-10-24|1267.60
#2016-10-25|1267.89
#2016-10-26|1278.09
#2016-10-27|1269.90
#2016-10-28|1272.34
#2016-10-31|1278.25
#2016-11-01|1263.73
#2016-11-02|1258.72
#2016-11-03|1259.96
#2016-11-04|1251.14
#2016-11-07|1264.22
#2016-11-08|1279.77
#2016-11-09|1288.37
#2016-11-10|1307.25
#2016-11-11|1315.08
#2016-11-14|1326.63
#2016-11-15|1322.36
#2016-11-16|1316.88
#2016-11-17|1324.98
#2016-11-18|1330.09
#2016-11-21|1334.98
#2016-11-22|1336.14
#2016-11-23|1343.02
#2016-11-24| .
#2016-11-25|1347.18
#2016-11-28|1343.11
#2016-11-29|1343.33
#2016-11-30|1337.54
#2016-12-01|1345.18
#2016-12-02|1341.93
#2016-12-05|1345.75
#2016-12-06|1358.28
#2016-12-07|1372.46
#2016-12-08|1378.79
#2016-12-09|1384.98
#2016-12-12|1394.30
#2016-12-13|1395.42
#2016-12-14|1384.80
#2016-12-15|1390.26
#2016-12-16|1395.96
#2016-12-19|1404.96
#2016-12-20|1408.27
#2016-12-21|1410.65
#2016-12-22|1409.66
#2016-12-23|1410.22
#2016-12-26| .
#2016-12-27|1407.94
#2016-12-28|1401.82
#2016-12-29|1402.03
#2016-12-30|1401.39
#2017-01-02| .
#2017-01-03|1401.44
#2017-01-04|1404.50
#2017-01-05|1394.88
#2017-01-06|1398.33
#2017-01-09|1383.19
#2017-01-10|1387.93
#2017-01-11|1391.15
#2017-01-12|1379.95
#2017-01-13|1383.55
#2017-01-16| .
#2017-01-17|1382.01
#2017-01-18|1394.27
#2017-01-19|1388.45
#2017-01-20|1390.06
#2017-01-23|1388.58
#2017-01-24|1395.74
#2017-01-25|1409.35
#2017-01-26|1413.87
#2017-01-27|1411.53
#2017-01-30|1400.51
#2017-01-31|1401.20
#2017-02-01|1390.94
#2017-02-02|1409.42
#2017-02-03|1414.38
#2017-02-06|1414.16
#2017-02-07|1411.37
#2017-02-08|1410.26
#2017-02-09|1421.24
#2017-02-10|1430.21
#2017-02-13|1437.03
#2017-02-14|1440.20
#2017-02-15|1450.05
#2017-02-16|1459.05
#2017-02-17|1458.93
#2017-02-20| .
#2017-02-21|1463.46
#2017-02-22|1467.08
#2017-02-23|1475.46
#2017-02-24|1473.62
#2017-02-27|1466.39
#2017-02-28|1469.67
#2017-03-01|1491.93
#2017-03-02|1476.86
#2017-03-03|1477.38
#2017-03-06|1466.38
#2017-03-07|1464.30
#2017-03-08|1459.80
#2017-03-09|1463.41
#2017-03-10|1469.90
#2017-03-13|1468.92
#2017-03-14|1470.30
#2017-03-15|1477.45
#2017-03-16|1474.27
#2017-03-17|1473.76
#2017-03-20|1464.78
#2017-03-21|1451.21
#2017-03-22|1450.16
#2017-03-23|1449.14
#2017-03-24|1443.22
#2017-03-27|1445.88
#2017-03-28|1458.06
#2017-03-29|1447.52
#2017-03-30|1454.48
#2017-03-31|1449.71
#2017-04-03|1444.59
#2017-04-04|1455.06
#2017-04-05|1446.65
#2017-04-06|1449.19
#2017-04-07|1446.64
#2017-04-10|1454.10
#2017-04-11|1451.95
#2017-04-12|1444.71
#2017-04-13|1435.81
#2017-04-14| .
#2017-04-17|1452.67
#2017-04-18|1442.87
#2017-04-19|1438.45
#2017-04-20|1440.69
#2017-04-21|1435.21
#2017-04-24|1451.44
#2017-04-25|1458.70
#2017-04-26|1467.78
#2017-04-27|1473.01
#2017-04-28|1457.78
#2017-05-01|1457.91
#2017-05-02|1451.13
#2017-05-03|1462.51
#2017-05-04|1468.13
#2017-05-05|1468.15
#2017-05-08|1459.49
#2017-05-09|1446.81
#2017-05-10|1454.00
#2017-05-11|1448.63
#2017-05-12|1442.78
#2017-05-15|1448.82
#2017-05-16|1445.59
#2017-05-17|1446.51
#2017-05-18|1456.18
#2017-05-19|1452.46
#2017-05-22|1463.24
#2017-05-23|1470.61
#2017-05-24|1475.42
#2017-05-25|1490.05
#2017-05-26|1487.87
#2017-05-29| .
#2017-05-30|1483.58
#2017-05-31|1494.75
#2017-06-01|1508.12
#2017-06-02|1507.81
#2017-06-05|1502.76
#2017-06-06|1490.92
#2017-06-07|1491.00
#2017-06-08|1499.25
#2017-06-09|1512.86
#2017-06-12|1515.14
#2017-06-13|1517.15
#2017-06-14|1529.17
#2017-06-15|1538.99
#2017-06-16|1542.41
#2017-06-19|1535.00
#2017-06-20|1530.18
#2017-06-21|1523.85
#2017-06-22|1512.88
#2017-06-23|1509.94
#2017-06-26|1516.78
#2017-06-27|1513.86
#2017-06-28|1523.02
#2017-06-29|1516.72
#2017-06-30|1516.89
#2017-07-03|1530.02
#2017-07-04| .
#2017-07-05|1525.26
#2017-07-06|1518.44
#2017-07-07|1530.47
#2017-07-10|1522.08
#2017-07-11|1513.60
#2017-07-12|1517.57
#2017-07-13|1522.95
#2017-07-14|1526.73
#2017-07-17|1528.95
#2017-07-18|1529.75
#2017-07-19|1539.63
#2017-07-20|1543.57
#2017-07-21|1548.31
#2017-07-24|1555.28
#2017-07-25|1564.83
#2017-07-26|1543.92
#2017-07-27|1533.38
#2017-07-28|1554.30
#2017-07-31|1563.63
#2017-08-01|1573.72
#2017-08-02|1580.69
#2017-08-03|1585.24
#2017-08-04|1585.78
#2017-08-07|1581.04
#2017-08-08|1576.92
#2017-08-09|1584.03
#2017-08-10|1574.72
#2017-08-11|1563.93
#2017-08-14|1574.10
#2017-08-15|1573.81
#2017-08-16|1578.73
#2017-08-17|1560.26
#2017-08-18|1557.31
#2017-08-21|1555.59
#2017-08-22|1562.19
#2017-08-23|1554.29
#2017-08-24|1539.21
#2017-08-25|1548.89
#2017-08-28|1526.65
#2017-08-29|1525.40
#2017-08-30|1516.90
#2017-08-31|1518.69
#2017-09-01|1509.99
#2017-09-04| .
#2017-09-05|1461.85
#2017-09-06|1475.02
#2017-09-07|1443.57
#2017-09-08|1496.39
#2017-09-11|1530.87
#2017-09-12|1539.64
#2017-09-13|1528.26
#2017-09-14|1515.24
#2017-09-15|1521.01
#2017-09-18|1522.59
#2017-09-19|1526.39
#2017-09-20|1533.21
#2017-09-21|1527.95
#2017-09-22|1529.77
#2017-09-25|1534.02
#2017-09-26|1526.88
#2017-09-27|1528.39
#2017-09-28|1534.24
#2017-09-29|1536.54
#2017-10-02|1553.27
#2017-10-03|1552.63
#2017-10-04|1552.47
#2017-10-05|1557.05
#2017-10-06|1558.73
#2017-10-09|1555.62
#2017-10-10|1564.79
#2017-10-11|1561.43
#2017-10-12|1556.56
#2017-10-13|1564.83
#2017-10-16|1574.96
#2017-10-17|1570.28
#2017-10-18|1573.67
#2017-10-19|1594.71
#2017-10-20|1598.79
#2017-10-23|1601.39
#2017-10-24|1598.19
#2017-10-25|1590.71
#2017-10-26|1598.32
#2017-10-27|1585.31
#2017-10-30|1591.37
#2017-10-31|1584.82
#2017-11-01|1587.41
#2017-11-02|1594.55
#2017-11-03|1593.86
#2017-11-06|1601.82
#2017-11-07|1603.85
#2017-11-08|1602.56
#2017-11-09|1609.81
#2017-11-10|1609.82
#2017-11-13|1608.16
#2017-11-14|1610.99
#2017-11-15|1615.52
#2017-11-16|1597.28
#2017-11-17|1596.36
#2017-11-20|1599.99
#2017-11-21|1601.80
#2017-11-22|1593.46
#2017-11-23| .
#2017-11-24|1593.51
#2017-11-27|1601.72
#2017-11-28|1622.53
#2017-11-29|1633.02
#2017-11-30|1635.62
#2017-12-01|1638.12
#2017-12-04|1639.42
#2017-12-05|1628.24
#2017-12-06|1630.08
#2017-12-07|1621.02
#2017-12-08|1626.99
#2017-12-11|1627.26
#2017-12-12|1633.31
#2017-12-13|1620.54
#2017-12-14|1604.40
#2017-12-15|1627.69
#2017-12-18|1624.37
#2017-12-19|1625.47
#2017-12-20|1621.86
#2017-12-21|1616.96
#2017-12-22|1619.18
#2017-12-25| .
#2017-12-26|1623.06
#2017-12-27|1627.46
#2017-12-28|1632.16
#2017-12-29|1630.21
#2018-01-01| .
#2018-01-02|1595.52
#2018-01-03|1601.20
#2018-01-04|1604.98
#2018-01-05|1607.46
#2018-01-08|1603.02
#2018-01-09|1609.73
#2018-01-10|1602.95
#2018-01-11|1607.17
#2018-01-12|1624.23
#2018-01-15| .
#2018-01-16|1625.79
#2018-01-17|1642.54
#2018-01-18|1641.13
#2018-01-19|1648.61
#2018-01-22|1664.77
#2018-01-23|1677.93
#2018-01-24|1676.02
#2018-01-25|1683.81
#2018-01-26|1690.31
#2018-01-29|1670.22
#2018-01-30|1666.75
#2018-01-31|1677.97
#2018-02-01|1680.98
#2018-02-02|1661.79
#2018-02-05|1604.78
#2018-02-06|1603.14
#2018-02-07|1618.40
#2018-02-08|1548.19
#2018-02-09|1574.40
#2018-02-12|1583.00
#2018-02-13|1593.71
#2018-02-14|1631.78
#2018-02-15|1636.85
#2018-02-16|1644.32
#2018-02-19| .
#2018-02-20|1624.39
#2018-02-21|1622.19
#2018-02-22|1613.07
#2018-02-23|1629.94
#2018-02-26|1651.62
#2018-02-27|1636.25
#2018-02-28|1612.98
#2018-03-01|1599.66
#2018-03-02|1601.74
#2018-03-05|1643.92
#2018-03-06|1652.58
#2018-03-07|1643.92
#2018-03-08|1651.76
#2018-03-09|1680.71
#2018-03-12|1667.98
#2018-03-13|1667.18
#2018-03-14|1661.33
#2018-03-15|1664.06
#2018-03-16|1673.57
#2018-03-19|1668.04
#2018-03-20|1680.18
#2018-03-21|1672.40
#2018-03-22|1637.16
#2018-03-23|1603.78
#2018-03-26|1637.42
#2018-03-27|1622.95
#2018-03-28|1641.65
#2018-03-29|1643.68
#2018-03-30| .
#2018-04-02|1610.03
#2018-04-03|1630.96
#2018-04-04|1646.30
#2018-04-05|1648.68
#2018-04-06|1623.22
#2018-04-09|1620.85
#2018-04-10|1632.78
#2018-04-11|1623.96
#2018-04-12|1633.82
#2018-04-13|1625.25
#2018-04-16|1643.59
#2018-04-17|1649.96
#2018-04-18|1643.36
#2018-04-19|1649.00
#2018-04-20|1650.28
#2018-04-23|1655.82
#2018-04-24|1635.78
#2018-04-25|1636.21
#2018-04-26|1634.58
#2018-04-27|1640.58
#2018-04-30|1624.19
#2018-05-01|1628.78
#2018-05-02|1590.59
#2018-05-03|1578.27
#2018-05-04|1599.01
#2018-05-07|1604.07
#2018-05-08|1607.10
#2018-05-09|1619.76
#2018-05-10|1629.55
#2018-05-11|1633.36
#2018-05-14|1617.42
#2018-05-15|1615.95
#2018-05-16|1615.83
#2018-05-17|1611.53
#2018-05-18|1610.97
#2018-05-21|1624.08
#2018-05-22|1628.79
#2018-05-23|1620.50
#2018-05-24|1619.56
#2018-05-25|1617.31
#2018-05-28| .
#2018-05-29|1586.21
#2018-05-30|1609.06
#2018-05-31|1590.97
#2018-06-01|1597.05
#2018-06-04|1605.45
#2018-06-05|1601.67
#2018-06-06|1603.58
#2018-06-07|1611.15
#2018-06-08|1624.25
#2018-06-11|1618.48
#2018-06-12|1606.68
#2018-06-13|1607.55
#2018-06-14|1592.56
#2018-06-15|1600.77
#2018-06-18|1588.45
#2018-06-19|1592.46
#2018-06-20|1570.55
#2018-06-21|1555.95
#2018-06-22|1563.05
#2018-06-25|1555.50
#2018-06-26|1548.77
#2018-06-27|1533.32
#2018-06-28|1547.81
#2018-06-29|1547.89
#2018-07-02|1548.74
#2018-07-03|1552.22
#2018-07-04| .
#2018-07-05|1556.45
#2018-07-06|1567.32
#2018-07-09|1593.71
#2018-07-10|1598.52
#2018-07-11|1590.29
#2018-07-12|1589.68
#2018-07-13|1589.51
#2018-07-16|1601.61
#2018-07-17|1606.90
#2018-07-18|1626.35
#2018-07-19|1603.51
#2018-07-20|1607.99
#2018-07-23|1608.34
#2018-07-24|1609.13
#2018-07-25|1618.45
#2018-07-26|1640.80
#2018-07-27|1641.74
#2018-07-30|1647.81
#2018-07-31|1654.76
#2018-08-01|1653.61
#2018-08-02|1657.48
#2018-08-03|1665.61
#2018-08-06|1666.65
#2018-08-07|1666.37
#2018-08-08|1663.44
#2018-08-09|1665.47
#2018-08-10|1656.76
#2018-08-13|1648.52
#2018-08-14|1647.29
#2018-08-15|1656.15
#2018-08-16|1674.80
#2018-08-17|1680.78
#2018-08-20|1689.04
#2018-08-21|1696.11
#2018-08-22|1677.47
#2018-08-23|1676.74
#2018-08-24|1687.83
#2018-08-27|1698.30
#2018-08-28|1696.73
#2018-08-29|1699.04
#2018-08-30|1686.33
#2018-08-31|1690.86
#2018-09-03| .
#2018-09-04|1699.86
#2018-09-05|1708.60
#2018-09-06|1707.61
#2018-09-07|1697.07
#2018-09-10|1679.41
#2018-09-11|1682.10
#2018-09-12|1672.92
#2018-09-13|1692.23
#2018-09-14|1703.35
#2018-09-17|1701.36
#2018-09-18|1712.92
#2018-09-19|1721.78
#2018-09-20|1732.22
#2018-09-21|1730.76
#2018-09-24|1710.09
#2018-09-25|1703.33
#2018-09-26|1688.91
#2018-09-27|1683.60
#2018-09-28|1692.12
#2018-10-01|1681.45
#2018-10-02|1685.81
#2018-10-03|1685.27
#2018-10-04|1692.53
#2018-10-05|1686.19
#2018-10-08|1700.23
#2018-10-09|1707.17
#2018-10-10|1654.22
#2018-10-11|1596.60
#2018-10-12|1589.94
#2018-10-15|1581.41
#2018-10-16|1611.92
#2018-10-17|1625.80
#2018-10-18|1625.00
#2018-10-19|1629.99
#2018-10-22|1616.09
#2018-10-23|1602.34
#2018-10-24|1567.96
#2018-10-25|1580.40
#2018-10-26|1580.94
#2018-10-29|1585.11
#2018-10-30|1616.23
#2018-10-31|1616.23
#2018-11-01|1605.31
#2018-11-02|1599.18
#2018-11-05|1625.66
#2018-11-06|1642.52
#2018-11-07|1670.56
#2018-11-08|1676.90
#2018-11-09|1673.48
#2018-11-12|1637.22
#2018-11-13|1637.70
#2018-11-14|1589.22
#2018-11-15|1619.14
#2018-11-16|1633.59
#2018-11-19|1635.68
#2018-11-20|1616.29
#2018-11-21|1611.57
#2018-11-22| .
#2018-11-23|1603.08
#2018-11-26|1625.13
#2018-11-27|1610.66
#2018-11-28|1642.79
#2018-11-29|1640.73
#2018-11-30|1647.44
#2018-12-03|1650.08
#2018-12-04|1615.00
#2018-12-05| .
#2018-12-06|1606.50
#2018-12-07|1580.63
#2018-12-10|1572.72
#2018-12-11|1559.88
#2018-12-12|1567.31
#2018-12-13|1560.51
#2018-12-14|1544.52
#2018-12-17|1528.48
#2018-12-18|1526.38
#2018-12-19|1524.78
#2018-12-20|1503.54
#2018-12-21|1494.93
#2018-12-24|1445.63
#2018-12-25| .
#2018-12-26|1505.15
#2018-12-27|1528.48
#2018-12-28|1525.87
#2018-12-31|1544.38
#2019-01-01| .
#2019-01-02|1519.33
#2019-01-03|1496.11
#2019-01-04|1534.68
#2019-01-07|1531.62
#2019-01-08|1532.52
#2019-01-09|1545.76
#2019-01-10|1560.53
#2019-01-11|1556.34
#2019-01-14|1560.94
#2019-01-15|1573.07
#2019-01-16|1583.18
#2019-01-17|1587.99
#2019-01-18|1605.48
#2019-01-21| .
#2019-01-22|1585.17
#2019-01-23|1598.55
#2019-01-24|1599.84
#2019-01-25|1600.59
#2019-01-28|1597.79
#2019-01-29|1595.53
#2019-01-30|1612.81
#2019-01-31|1620.80
#2019-02-01|1628.91
#2019-02-04|1632.11
#2019-02-05|1640.25
#2019-02-06|1633.35
#2019-02-07|1640.04
#2019-02-08|1640.26
#2019-02-11|1640.89
#2019-02-12|1656.40
#2019-02-13|1669.00
#2019-02-14|1654.21
#2019-02-15|1674.98
#2019-02-18| .
#2019-02-19|1683.68
#2019-02-20|1694.89
#2019-02-21|1689.52
#2019-02-22|1693.04
#2019-02-25|1698.80
#2019-02-26|1695.56
#2019-02-27|1690.64
#2019-02-28|1697.79
#2019-03-01|1704.19
#2019-03-04|1694.47
#2019-03-05|1692.61
#2019-03-06|1680.60
#2019-03-07|1673.12
#2019-03-08|1670.10
#2019-03-11|1682.80
#2019-03-12|1690.07
#2019-03-13|1686.25
#2019-03-14|1694.62
#2019-03-15|1705.95
#2019-03-18|1708.60
#2019-03-19|1689.87
#2019-03-20|1674.20
#2019-03-21|1696.54
#2019-03-22|1692.91
#2019-03-25|1691.81
#2019-03-26|1697.77
#2019-03-27|1703.88
#2019-03-28|1703.36
#2019-03-29|1708.44
#2019-04-01|1723.82
#2019-04-02|1711.49
#2019-04-03|1710.39
#2019-04-04|1708.90
#2019-04-05|1713.09
#2019-04-08|1704.71
#2019-04-09|1694.00
#2019-04-10|1706.18
#2019-04-11|1716.11
#2019-04-12|1732.08
#2019-04-15|1726.93
#2019-04-16|1760.53
#2019-04-17|1739.79
#2019-04-18|1742.94
#2019-04-19| .
#2019-04-22|1734.09
#2019-04-23|1751.79
#2019-04-24|1757.93
#2019-04-25|1770.75
#2019-04-26|1784.55
#2019-04-29|1796.25
#2019-04-30|1816.75
#2019-05-01|1800.97
#2019-05-02|1797.54
#2019-05-03|1802.90
#2019-05-06|1802.07
#2019-05-07|1775.03
#2019-05-08|1776.62
#2019-05-09|1773.27
#2019-05-10|1795.28
#2019-05-13|1769.43
#2019-05-14|1783.87
#2019-05-15|1804.49
#2019-05-16|1820.85
#2019-05-17|1814.01
#2019-05-20|1820.50
#2019-05-21|1834.91
#2019-05-22|1846.51
#2019-05-23|1830.86
#2019-05-24|1839.55
#2019-05-27| .
#2019-05-28|1818.35
#2019-05-29|1821.15
#2019-05-30|1820.40
#2019-05-31|1817.82
#2019-06-03|1839.60
#2019-06-04|1853.85
#2019-06-05|1880.82
#2019-06-06|1877.28
#2019-06-07|1885.38
#2019-06-10|1880.19
#2019-06-11|1875.77
#2019-06-12|1876.15
#2019-06-13|1879.39
#2019-06-14|1892.83
#2019-06-17|1879.50
#2019-06-18|1881.71
#2019-06-19|1896.25
#2019-06-20|1906.04
#2019-06-21|1889.24
#2019-06-24|1892.79
#2019-06-25|1892.68
#2019-06-26|1851.47
#2019-06-27|1865.39
#2019-06-28|1881.03
#2019-07-01|1905.64
#2019-07-02|1915.22
#2019-07-03|1938.13
#2019-07-04| .
#2019-07-05|1937.15
#2019-07-08|1931.77
#2019-07-09|1934.45
#2019-07-10|1931.85
#2019-07-11|1926.99
#2019-07-12|1937.10
#2019-07-15|1943.86
#2019-07-16|1944.13
#2019-07-17|1914.64
#2019-07-18|1923.14
#2019-07-19|1899.21
#2019-07-22|1896.83
#2019-07-23|1894.43
#2019-07-24|1919.21
#2019-07-25|1917.85
#2019-07-26|1931.08
#2019-07-29|1919.93
#2019-07-30|1918.61
#2019-07-31|1923.25
#2019-08-01|1906.66
#2019-08-02|1909.23
#2019-08-05|1859.16
#2019-08-06|1900.66
#2019-08-07|1909.23
#2019-08-08|1944.01
#2019-08-09|1949.48
#2019-08-12|1921.92
#2019-08-13|1942.13
#2019-08-14|1876.77
#2019-08-15|1896.42
#2019-08-16|1917.71
#2019-08-19|1928.72
#2019-08-20|1909.47
#2019-08-21|1917.61
#2019-08-22|1923.95
#2019-08-23|1883.76
#2019-08-26|1905.18
#2019-08-27|1898.56
#2019-08-28|1901.33
#2019-08-29|1913.77
#2019-08-30|1913.80
#2019-09-02| .
#2019-09-03|1921.35
#2019-09-04|1940.91
#2019-09-05|1949.25
#2019-09-06|1960.96
#2019-09-09|1950.14
#2019-09-10|1931.05
#2019-09-11|1934.05
#2019-09-12|1944.84
#2019-09-13|1921.64
#2019-09-16|1926.18
#2019-09-17|1944.53
#2019-09-18|1948.95
#2019-09-19|1947.66
#2019-09-20|1940.33
#2019-09-23|1946.29
#2019-09-24|1949.75
#2019-09-25|1955.70
#2019-09-26|1966.34
#2019-09-27|1959.92
#2019-09-30|1968.62
#2019-10-01|1936.63
#2019-10-02|1907.89
#2019-10-03|1913.22
#2019-10-04|1957.80
#2019-10-07|1936.96
#2019-10-08|1898.07
#2019-10-09|1911.26
#2019-10-10|1911.37
#2019-10-11|1919.87
#2019-10-14|1923.39
#2019-10-15|1923.56
#2019-10-16|1911.67
#2019-10-17|1903.69
#2019-10-18|1904.89
#2019-10-21|1914.06
#2019-10-22|1861.06
#2019-10-23|1872.28
#2019-10-24|1876.14
#2019-10-25|1857.10
#2019-10-28|1843.93
#2019-10-29|1858.42
#2019-10-30|1872.98
#2019-10-31|1876.07
#2019-11-01|1869.86
#2019-11-04|1851.86
#2019-11-05|1856.12
#2019-11-06|1885.35
#2019-11-07|1890.71
#2019-11-08|1893.30
#2019-11-11|1894.73
#2019-11-12|1897.97
#2019-11-13|1893.50
#2019-11-14|1895.03
#2019-11-15|1890.56
#2019-11-18|1893.97
#2019-11-19|1898.26
#2019-11-20|1893.61
#2019-11-21|1873.27
#2019-11-22|1880.74
#2019-11-25|1883.23
#2019-11-26|1908.96
#2019-11-27|1913.06
#2019-11-28|1913.06
#2019-11-29|1902.40
#2019-12-02|1883.45
#2019-12-03|1865.31
#2019-12-04|1880.31
#2019-12-05|1882.78
#2019-12-06|1901.52
#2019-12-09|1906.99
#2019-12-10|1902.43
#2019-12-11|1889.21
#2019-12-12|1908.04
#2019-12-13|1904.80
#2019-12-16|1908.68
#2019-12-17|1920.17
#2019-12-18|1902.85
#2019-12-19|1906.62
#2019-12-20|1915.69
#2019-12-23|1900.88
#2019-12-24|1900.30
#2019-12-25| .
#2019-12-26|1904.51
#2019-12-27|1910.86
#2019-12-30|1913.12
#2019-12-31|1919.13
#2020-01-01| .
#2020-01-02|1932.83
#2020-01-03|1932.21
#2020-01-06|1940.63
#2020-01-07|1910.18
#2020-01-08|1910.64
#2020-01-09|1929.98
#2020-01-10|1912.43
#2020-01-13|1921.50
#2020-01-14|1918.88
#2020-01-15|1930.41
#2020-01-16|1945.77
#2020-01-17|1964.23
#2020-01-20| .
#2020-01-21|1957.55
#2020-01-22|1963.76
#2020-01-23|1948.01
#2020-01-24|1951.98
#2020-01-27|1932.14
#2020-01-28|1947.90
#2020-01-29|1961.33
#2020-01-30|1989.20
#2020-01-31|1965.51
#2020-02-03|1982.91
#2020-02-04|1990.77
#2020-02-05|2056.55
#2020-02-06|2056.53
#2020-02-07|2056.31
#2020-02-10|2067.56
#2020-02-11|2078.92
#2020-02-12|2064.28
#2020-02-13|2081.93
#2020-02-14|2085.60
#2020-02-17| .
#2020-02-18|2074.03
#2020-02-19|2067.61
#2020-02-20|2054.14
#2020-02-21|2054.85
#2020-02-24|2016.96
#2020-02-25|1969.80
#2020-02-26|1955.76
#2020-02-27|1868.13
#2020-02-28|1798.72
#2020-03-02|1910.70
#2020-03-03|1860.44
#2020-03-04|1940.85
#2020-03-05|1873.69
#2020-03-06|1855.02
#2020-03-09|1706.60
#2020-03-10|1769.79
#2020-03-11|1674.51
#2020-03-12|1503.61
#2020-03-13|1624.77
#2020-03-16|1404.75
#2020-03-17|1510.15
#2020-03-18|1357.15
#2020-03-19|1344.29
#2020-03-20|1335.65
#2020-03-23|1272.46
#2020-03-24|1386.64
#2020-03-25|1396.48
#2020-03-26|1501.09
#2020-03-27|1475.77
#2020-03-30|1542.01
#2020-03-31|1494.19
#2020-04-01|1421.95
#2020-04-02|1451.13
#2020-04-03|1414.50
#2020-04-06|1501.59
#2020-04-07|1514.39
#2020-04-08|1567.48
#2020-04-09|1635.87
#2020-04-10|1635.87
#2020-04-13|1584.53
#2020-04-14|1627.98
#2020-04-15|1555.90
#2020-04-16|1533.13
#2020-04-17|1606.13
#2020-04-20|1562.77
#2020-04-21|1526.12
#2020-04-22|1509.90
#2020-04-23|1484.91
#2020-04-24|1495.23
#2020-04-27|1530.57
#2020-04-28|1532.68
#2020-04-29|1559.22
#2020-04-30|1497.23
#2020-05-01|1438.99
#2020-05-04|1438.11
#2020-05-05|1454.06
#2020-05-06|1408.88
#2020-05-07|1440.18
#2020-05-08|1461.35
#2020-05-11|1446.67
#2020-05-12|1414.25
#2020-05-13|1364.89
#2020-05-14|1383.11
#2020-05-15|1399.04
#2020-05-18|1459.84
#2020-05-19|1434.97
#2020-05-20|1459.54
#2020-05-21|1494.95
#2020-05-22|1508.10
#2020-05-25|1508.10
#2020-05-26|1532.31
#2020-05-27|1579.93
#2020-05-28|1577.03
#2020-05-29|1563.05
#2020-06-01|1569.17
#2020-06-02|1594.51
#2020-06-03|1637.82
#2020-06-04|1671.56
#2020-06-05|1743.32
#2020-06-08|1768.40
#2020-06-09|1729.90
#2020-06-10|1675.88
#2020-06-11|1558.23
#2020-06-12|1588.28
#2020-06-15|1618.68
#2020-06-16|1637.40
#2020-06-17|1624.91
#2020-06-18|1635.35
#2020-06-19|1622.18
#2020-06-22|1618.05
#2020-06-23|1621.70
#2020-06-24|1569.63
#2020-06-25|1606.92
#2020-06-26|1562.64
#2020-06-29|1585.13
#2020-06-30|1607.02
#2020-07-01|1591.60
#2020-07-02|1585.55
#2020-07-03| .
#2020-07-06|1603.18
#2020-07-07|1580.33
#2020-07-08|1578.48
#2020-07-09|1548.05
#2020-07-10|1597.00
#2020-07-13|1598.07
#2020-07-14|1643.10
#2020-07-15|1669.35
#2020-07-16|1699.30
#2020-07-17|1696.25
#2020-07-20|1687.45
#2020-07-21|1705.19
#2020-07-22|1724.31
#2020-07-23|1723.60
#2020-07-24|1718.09
#2020-07-27|1696.52
#2020-07-28|1688.73
#2020-07-29|1711.18
#2020-07-30|1692.86
#2020-07-31|1693.55
#2020-08-03|1696.34
#2020-08-04|1685.51
#2020-08-05|1698.52
#2020-08-06|1697.26
#2020-08-07|1736.87
#2020-08-10|1750.02
#2020-08-11|1747.86
#2020-08-12|1732.17
#2020-08-13|1733.11
#2020-08-14|1729.30
#2020-08-17|1703.30
#2020-08-18|1703.70
#2020-08-19|1695.17
#2020-08-20|1692.93
#2020-08-21|1683.17
#2020-08-24|1709.10
#2020-08-25|1714.12
#2020-08-26|1701.39
#2020-08-27|1734.44
#2020-08-28|1730.11
#2020-08-31|1721.07
#2020-09-01|1718.11
#2020-09-02|1741.84
#2020-09-03|1715.40
#2020-09-04|1717.18
#2020-09-07| .
#2020-09-08|1673.64
#2020-09-09|1699.45
#2020-09-10|1677.93
#2020-09-11|1688.95
#2020-09-14|1702.08
#2020-09-15|1675.38
#2020-09-16|1686.19
#2020-09-17|1674.40
#2020-09-18|1669.51
#2020-09-21|1651.32
#2020-09-22|1644.30
#2020-09-23|1602.77
#2020-09-24|1609.23
#2020-09-25|1617.42
#2020-09-28|1654.34
#2020-09-29|1640.10
#2020-09-30|1653.48
#2020-10-01|1646.50
#2020-10-02|1663.49
#2020-10-05|1697.36
#2020-10-06|1679.47
#2020-10-07|1696.74
#2020-10-08|1721.01
#2020-10-09|1726.03
#2020-10-12|1756.06
#2020-10-13|1712.48
#2020-10-14|1701.58
#2020-10-15|1704.47
#2020-10-16|1702.76
#2020-10-19|1675.13
#2020-10-20|1693.06
#2020-10-21|1734.12
#2020-10-22|1738.94
#2020-10-23|1749.27
#2020-10-26|1714.42
#2020-10-27|1683.27
#2020-10-28|1675.94
#2020-10-29|1697.63
#2020-10-30|1684.65
#2020-11-02|1736.45
#2020-11-03|1755.80
#2020-11-04|1753.06
#2020-11-05|1775.06
#2020-11-06|1776.09
#2020-11-09|1830.19
#2020-11-10|1871.24
#2020-11-11|1855.76
#2020-11-12|1835.82
#2020-11-13|1864.34
#2020-11-16|1896.38
#2020-11-17|1889.83
#2020-11-18|1877.11
#2020-11-19|1867.66
#2020-11-20|1861.91
#2020-11-23|1866.38
#2020-11-24|1888.01
#2020-11-25|1872.99
#2020-11-26|1872.99
#2020-11-27|1858.38
#2020-11-30|1819.39
#2020-12-01|1862.23
#2020-12-02|1862.35
#2020-12-03|1861.09
#2020-12-04|1884.78
#2020-12-07|1860.40
#2020-12-08|1879.57
#2020-12-09|1885.65
#2020-12-10|1899.88
#2020-12-11|1892.15
#2020-12-14|1880.94
#2020-12-15|1924.92
#2020-12-16|1931.77
#2020-12-17|1936.55
#2020-12-18|1926.07
#2020-12-21|1922.75
#2020-12-22|1909.35
#2020-12-23|1918.50
#2020-12-24|1922.41
#2020-12-25|1922.41
#2020-12-28|1929.50
#2020-12-29|1918.53
#2020-12-30|1928.25
#2020-12-31|1952.36
#2021-01-01|1952.36
#2021-01-04|1907.66
#2021-01-05|1904.15
#2021-01-06|1972.57
#2021-01-07|1958.11
#2021-01-08|1954.73
#2021-01-11|1944.13
#2021-01-12|1961.68
#2021-01-13|1956.01
#2021-01-14|1941.48
#2021-01-15|1941.96
#2021-01-18|1941.96
#2021-01-19|1950.44
#2021-01-20|1964.15
#2021-01-21|1951.94
#2021-01-22|1919.56
#2021-01-25|1925.21
#2021-01-26|1897.37
#2021-01-27|1837.98
#2021-01-28|1866.58
#2021-01-29|1839.54
#2021-02-01|1857.61
#2021-02-02|1886.60
#2021-02-03|1892.30
#2021-02-04|1931.08
#2021-02-05|1939.32
#2021-02-08|1953.18
#2021-02-09|1954.23
#2021-02-10|1946.00
#2021-02-11|1963.42
#2021-02-12|1952.78
#2021-02-15|1952.78
#2021-02-16|1944.68
#2021-02-17|1960.90
#2021-02-18|1957.53
#2021-02-19|1957.91
#2021-02-22|1982.46
#2021-02-23|2004.97
#2021-02-24|2015.83
#2021-02-25|1972.51
#2021-02-26|1948.96
#2021-03-01|1999.02
#2021-03-02|1997.75
#2021-03-03|2001.39
#2021-03-04|1970.85
#2021-03-05|2022.87
#2021-03-08|2052.95
#2021-03-09|2033.23
#2021-03-10|2070.06
#2021-03-11|2066.02
#2021-03-12|2095.29
#2021-03-15|2102.25
#2021-03-16|2087.28
#2021-03-17|2087.55
#2021-03-18|2064.45
#2021-03-19|2009.42
#2021-03-22|1992.24
#2021-03-23|1991.99
#2021-03-24|2006.24
#2021-03-25|2039.36
#2021-03-26|2056.07
#2021-03-29|2061.38
#2021-03-30|2065.45
#2021-03-31|2036.09
#2021-04-01|2052.55
#2021-04-02|2052.55
#2021-04-05|2072.94
#2021-04-06|2080.16
#2021-04-07|2083.34
#2021-04-08|2079.96
#2021-04-09|2091.11
#2021-04-12|2102.48
#2021-04-13|2104.70
#2021-04-14|2123.03
#2021-04-15|2135.20
#2021-04-16|2140.94
#2021-04-19|2138.97
#2021-04-20|2137.88
#2021-04-21|2167.72
#2021-04-22|2161.14
#2021-04-23|2184.43
#2021-04-26|2166.15
#2021-04-27|2177.89
#2021-04-28|2165.32
#2021-04-29|2200.75
#2021-04-30|2200.67
#2021-05-03|2223.31
#2021-05-04|2231.81
#2021-05-05|2233.30
#2021-05-06|2258.27
#2021-05-07|2280.03
#2021-05-10|2274.99
#2021-05-11|2231.81
#2021-05-12|2200.97
#2021-05-13|2251.19
#2021-05-14|2276.20
#2021-05-17|2262.97
#2021-05-18|2241.73
#2021-05-19|2221.65
#2021-05-20|2236.92
#2021-05-21|2226.35
#2021-05-24|2221.21
#2021-05-25|2198.40
#2021-05-26|2205.77
#2021-05-27|2233.05
#2021-05-28|2238.39
#2021-05-31|2238.39
#2021-06-01|2248.73
#2021-06-02|2248.02
#2021-06-03|2248.91
#2021-06-04|2251.43
#2021-06-07|2211.78
#2021-06-08|2216.63
#2021-06-09|2193.08
#2021-06-10|2180.41
#2021-06-11|2188.89
#2021-06-14|2177.58
#2021-06-15|2194.83
#2021-06-16|2175.60
#2021-06-17|2119.88
#2021-06-18|2076.73
#2021-06-21|2125.83
#2021-06-22|2128.17
#2021-06-23|2123.75
#2021-06-24|2141.98
#2021-06-25|2166.07
#2021-06-28|2140.91
#2021-06-29|2144.63
#2021-06-30|2144.44
#2021-07-01|2173.01
#2021-07-02|2168.92
#2021-07-05|2168.92
#2021-07-06|2154.76
#2021-07-07|2172.16
#2021-07-08|2125.26
#2021-07-09|2177.10
#2021-07-12|2188.16
#2021-07-13|2155.64
#2021-07-14|2159.14
#2021-07-15|2162.98
#2021-07-16|2170.72
#2021-07-19|2109.05
#2021-07-20|2149.37
#2021-07-21|2163.92
#2021-07-22|2144.94
#2021-07-23|2157.75
#2021-07-26|2161.31
#2021-07-27|2171.07
#2021-07-28|2141.97
#2021-07-29|2168.88
#2021-07-30|2165.62
#2021-08-02|2168.64
#2021-08-03|2182.17
#2021-08-04|2168.61
#2021-08-05|2184.75
#2021-08-06|2214.65
#2021-08-09|2224.29
#2021-08-10|2236.72
#2021-08-11|2263.61
#2021-08-12|2263.94
#2021-08-13|2262.00
#2021-08-16|2278.95
#2021-08-17|2272.65
#2021-08-18|2265.34
#2021-08-19|2271.16
#2021-08-20|2290.80
#2021-08-23|2291.57
#2021-08-24|2289.46
#2021-08-25|2300.76
#2021-08-26|2278.16
#2021-08-27|2304.13
#2021-08-30|2277.94
#2021-08-31|2281.82
#2021-09-01|2274.69
#2021-09-02|2274.84
#2021-09-03|2268.41
#2021-09-06|2268.41
#2021-09-07|2237.46
#2021-09-08|2252.19
#2021-09-09|2236.48
#2021-09-10|2218.07
#2021-09-13|2243.12
#2021-09-14|2217.37
#2021-09-15|2234.18
#2021-09-16|2224.71
#2021-09-17|2213.89
#2021-09-20|2185.63
#2021-09-21|2178.32
#2021-09-22|2194.39
#2021-09-23|2202.90
#2021-09-24|2204.81
#2021-09-27|2210.87
#2021-09-28|2176.38
#2021-09-29|2192.63
#2021-09-30|2163.56
#2021-10-01|2184.65
#2021-10-04|2169.82
#2021-10-05|2198.35
#2021-10-06|2214.96
#2021-10-07|2231.36
#2021-10-08|2245.13
#2021-10-11|2239.91
#2021-10-12|2236.65
#2021-10-13|2238.22
#2021-10-14|2258.42
#2021-10-15|2258.74
#2021-10-18|2231.73
#2021-10-19|2264.06
#2021-10-20|2299.01
#2021-10-21|2302.65
#2021-10-22|2325.60
#2021-10-25|2330.91
#2021-10-26|2316.00
#2021-10-27|2288.37
#2021-10-28|2331.84
#2021-10-29|2312.62
#2021-11-01|2304.05
#2021-11-02|2309.88
#2021-11-03|2323.51
#2021-11-04|2283.12
#2021-11-05|2315.05
#2021-11-08|2314.32
#2021-11-09|2308.42
#2021-11-10|2307.64
#2021-11-11|2309.42
#2021-11-12|2309.21
#2021-11-15|2298.20
#2021-11-16|2301.35
#2021-11-17|2275.85
#2021-11-18|2272.64
#2021-11-19|2249.14
#2021-11-22|2285.66
#2021-11-23|2318.80
#2021-11-24|2307.81
#2021-11-25|2307.81
#2021-11-26|2252.96
#2021-11-29|2245.27
#2021-11-30|2177.21
#2021-12-01|2155.64
#2021-12-02|2226.97
#2021-12-03|2204.87
#2021-12-06|2252.14
#2021-12-07|2266.75
#2021-12-08|2262.63
#2021-12-09|2254.82
#2021-12-10|2266.44
#2021-12-13|2263.67
#2021-12-14|2284.93
#2021-12-15|2318.52
#2021-12-16|2337.83
#2021-12-17|2285.83
#2021-12-20|2246.48
#2021-12-21|2267.97
#2021-12-22|2276.70
#2021-12-23|2288.54
#2021-12-24|2288.54
#2021-12-27|2323.55
#2021-12-28|2331.34
#2021-12-29|2344.57
#2021-12-30|2330.43
#2021-12-31|2331.38
#2022-01-03|2315.60
#2022-01-04|2350.27
#2022-01-05|2337.45
#2022-01-06|2376.32
#2022-01-07|2423.88
#2022-01-10|2411.24
#2022-01-11|2415.08
#2022-01-12|2415.07
#2022-01-13|2417.70
#2022-01-14|2411.57
#2022-01-17|2411.57
#2022-01-18|2388.91
#2022-01-19|2344.70
#2022-01-20|2344.08
#2022-01-21|2327.14
#2022-01-24|2373.10
#2022-01-25|2352.35
#2022-01-26|2339.25
#2022-01-27|2323.79
#2022-01-28|2363.92
#2022-01-31|2375.63
#2022-02-01|2388.36
#2022-02-02|2432.88
#2022-02-03|2433.75
#2022-02-04|2431.80
#2022-02-07|2430.37
#2022-02-08|2460.16
#2022-02-09|2458.94
#2022-02-10|2436.27
#2022-02-11|2410.82
#2022-02-14|2398.94
#2022-02-15|2416.56
#2022-02-16|2431.69
#2022-02-17|2400.97
#2022-02-18|2419.11
#2022-02-21|2419.11
#2022-02-22|2404.74
#2022-02-23|2374.88
#2022-02-24|2345.04
#2022-02-25|2434.63
#2022-02-28|2407.07
#2022-03-01|2353.88
#2022-03-02|2415.23
#2022-03-03|2426.07
#2022-03-04|2429.99
#2022-03-07|2372.43
#2022-03-08|2341.41
#2022-03-09|2388.09
#2022-03-10|2387.27
#2022-03-11|2399.62
#2022-03-14|2437.00
#2022-03-15|2472.69
#2022-03-16|2481.99
#2022-03-17|2515.77
#2022-03-18|2528.50
#2022-03-21|2566.10
#2022-03-22|2583.00
#2022-03-23|2569.24
#2022-03-24|2596.20
#2022-03-25|2641.45
#2022-03-28|2634.33
#2022-03-29|2627.41
#2022-03-30|2639.20
#2022-03-31|2597.22
#2022-04-01|2621.17
#2022-04-04|2582.10
#2022-04-05|2576.83
#2022-04-06|2597.80
#2022-04-07|2608.54
#2022-04-08|2619.99
#2022-04-11|2618.69
#2022-04-12|2599.12
#2022-04-13|2589.61
#2022-04-14|2574.05
#2022-04-15|2574.05
#2022-04-18|2566.71
#2022-04-19|2559.74
#2022-04-20|2597.86
#2022-04-21|2576.73
#2022-04-22|2497.81
#2022-04-25|2512.62
#2022-04-26|2466.53
#2022-04-27|2481.55
#2022-04-28|2508.66
#2022-04-29|2432.58
#2022-05-02|2435.30
#2022-05-03|2467.21
#2022-05-04|2539.16
#2022-05-05|2482.84
#2022-05-06|2472.41
#2022-05-09|2435.37
#2022-05-10|2429.87
#2022-05-11|2421.09
#2022-05-12|2425.97
#2022-05-13|2441.35
#2022-05-16|2454.11
#2022-05-17|2499.84
#2022-05-18|2461.60
#2022-05-19|2424.01
#2022-05-20|2414.48
#2022-05-23|2457.08
#2022-05-24|2474.54
#2022-05-25|2484.49
#2022-05-26|2511.35
#2022-05-27|2558.08
#2022-05-30|2558.08
#2022-05-31|2552.22
#2022-06-01|2525.46
#2022-06-02|2544.38
#2022-06-03|2522.68
#2022-06-06|2549.47
#2022-06-07|2568.60
#2022-06-08|2531.39
#2022-06-09|2471.42
#2022-06-10|2420.62
#2022-06-13|2379.72
#2022-06-14|2376.48
#2022-06-15|2379.16
#2022-06-16|2303.79
#2022-06-17|2312.69
#2022-06-20|2312.69
#2022-06-21|2338.77
#2022-06-22|2337.74
#2022-06-23|2316.04
#2022-06-24|2410.10
#2022-06-27|2414.44
#2022-06-28|2402.78
#2022-06-29|2385.22
#2022-06-30|2418.93
#2022-07-01|2456.51
#2022-07-04|2456.51
#2022-07-05|2417.15
#2022-07-06|2440.75
#2022-07-07|2446.01
#2022-07-08|2434.02
#2022-07-11|2433.70
#2022-07-12|2401.89
#2022-07-13|2388.67
#2022-07-14|2299.42
#2022-07-15|2329.97
#2022-07-18|2280.55
#2022-07-19|2331.60
#2022-07-20|2324.49
#2022-07-21|2313.54
#2022-07-22|2306.93
#2022-07-25|2338.22
#2022-07-26|2338.69
#2022-07-27|2343.44
#2022-07-28|2316.92
#2022-07-29|2345.87
#2022-08-01|2308.15
#2022-08-02|2297.75
#2022-08-03|2303.72
#2022-08-04|2299.20
#2022-08-05|2319.47
#2022-08-08|2332.53
#2022-08-09|2356.44
#2022-08-10|2391.39
#2022-08-11|2418.35
#2022-08-12|2455.01
#2022-08-15|2452.63
#2022-08-16|2474.14
#2022-08-17|2504.86
#2022-08-18|2519.62
#2022-08-19|2495.55
#2022-08-22|2443.88
#2022-08-23|2432.46
#2022-08-24|2440.59
#2022-08-25|2464.27
#2022-08-26|2425.89
#2022-08-29|2410.71
#2022-08-30|2384.64
#2022-08-31|2362.67
#2022-09-01|2383.83
#2022-09-02|2369.09
#2022-09-05|2369.09
#2022-09-06|2367.93
#2022-09-07|2420.19
#2022-09-08|2445.39
#2022-09-09|2444.04
#2022-09-12|2458.89
#2022-09-13|2403.94
#2022-09-14|2410.32
#2022-09-15|2416.17
#2022-09-16|2389.45
#2022-09-19|2425.22
#2022-09-20|2382.36
#2022-09-21|2328.27
#2022-09-22|2313.65
#2022-09-23|2293.73
#2022-09-26|2234.99
#2022-09-27|2251.60
#2022-09-28|2281.12
#2022-09-29|2292.44
#2022-09-30|2263.99
#2022-10-03|2333.83
#2022-10-04|2406.35
#2022-10-05|2388.71
#2022-10-06|2369.63
#2022-10-07|2342.20
#2022-10-10|2362.33
#2022-10-11|2370.11
#2022-10-12|2347.48
#2022-10-13|2423.34
#2022-10-14|2355.64
#2022-10-17|2399.17
#2022-10-18|2428.41
#2022-10-19|2437.60
#2022-10-20|2357.04
#2022-10-21|2414.49
#2022-10-24|2459.18
#2022-10-25|2427.63
#2022-10-26|2438.24
#2022-10-27|2461.37
#2022-10-28|2548.09
#2022-10-31|2551.48
#2022-11-01|2544.29
#2022-11-02|2511.27
#2022-11-03|2505.03
#2022-11-04|2517.60
#2022-11-07|2535.80
#2022-11-08|2548.69
#2022-11-09|2514.04
#2022-11-10|2567.87
#2022-11-11|2523.41
#2022-11-14|2492.16
#2022-11-15|2494.04
#2022-11-16|2518.74
#2022-11-17|2537.69
#2022-11-18|2550.14
#2022-11-21|2563.90
#2022-11-22|2581.98
#2022-11-23|2594.51
#2022-11-24|2594.51
#2022-11-25|2615.43
#2022-11-28|2582.28
#2022-11-29|2595.86
#2022-11-30|2633.48
#2022-12-01|2617.81
#2022-12-02|2621.41
#2022-12-05|2578.47
#2022-12-06|2589.40
#2022-12-07|2577.18
#2022-12-08|2587.38
#2022-12-09|2563.82
#2022-12-12|2575.92
#2022-12-13|2569.60
#2022-12-14|2554.34
#2022-12-15|2530.71
#2022-12-16|2513.72
#2022-12-19|2512.42
#2022-12-20|2538.93
#2022-12-21|2585.47
#2022-12-22|2570.31
#2022-12-23|2593.06
#2022-12-26|2593.06
#2022-12-27|2603.86
#2022-12-28|2576.33
#2022-12-29|2603.47
#2022-12-30|2582.40
#2023-01-02|2582.40
#2023-01-03|2589.65
#2023-01-04|2618.64
#2023-01-05|2614.93
#2023-01-06|2683.00
#2023-01-09|2635.90
#2023-01-10|2658.52
#2023-01-11|2657.62
#2023-01-12|2663.49
#2023-01-13|2686.19
#2023-01-16|2686.19
#2023-01-17|2632.15
#2023-01-18|2593.90
#2023-01-19|2556.95
#2023-01-20|2578.77
#2023-01-23|2595.30
#2023-01-24|2629.88
#2023-01-25|2662.68
#2023-01-26|2673.99
#2023-01-27|2647.66
#2023-01-30|2648.51
#2023-01-31|2677.11
#2023-02-01|2630.67
#2023-02-02|2601.65
#2023-02-03|2613.13
#2023-02-06|2647.70
#2023-02-07|2690.10
#2023-02-08|2675.95
#2023-02-09|2641.21
#2023-02-10|2660.43
#2023-02-13|2680.48
#2023-02-14|2650.09
#2023-02-15|2671.74
#2023-02-16|2654.27
#2023-02-17|2662.61
#2023-02-20|2662.61
#2023-02-21|2646.45
#2023-02-22|2647.43
#2023-02-23|2631.31
#2023-02-24|2633.19
#2023-02-27|2628.91
#2023-02-28|2637.03
#2023-03-01|2623.18
#2023-03-02|2612.81
#2023-03-03|2629.62
#2023-03-06|2627.68
#2023-03-07|2594.62
#2023-03-08|2569.59
#2023-03-09|2520.26
#2023-03-10|2496.38
#2023-03-13|2437.37
#2023-03-14|2468.90
#2023-03-15|2385.34
#2023-03-16|2460.03
#2023-03-17|2362.28
#2023-03-20|2421.90
#2023-03-21|2464.50
#2023-03-22|2402.83
#2023-03-23|2377.08
#2023-03-24|2396.99
#2023-03-27|2423.10
#2023-03-28|2432.72
#2023-03-29|2472.65
#2023-03-30|2471.71
#2023-03-31|2486.06
#2023-04-03|2509.86
#2023-04-04|2487.24
#2023-04-05|2508.51
#2023-04-06|2521.97
#2023-04-07|2521.97
#2023-04-10|2530.19
#2023-04-11|2541.51
#2023-04-12|2543.32
#2023-04-13|2505.28
#2023-04-14|2458.57
#2023-04-17|2498.29
#2023-04-18|2513.68
#2023-04-19|2544.59
#2023-04-20|2538.10
#2023-04-21|2508.26
#2023-04-24|2496.95
#2023-04-25|2486.29
#2023-04-26|2465.28
#2023-04-27|2491.76
#2023-04-28|2520.63
#2023-05-01|2531.47
#2023-05-02|2474.86
#2023-05-03|2453.13
#2023-05-04|2443.88
#2023-05-05|2488.32
#2023-05-08|2516.10
#2023-05-09|2530.32
#2023-05-10|2518.36
#2023-05-11|2519.20
#2023-05-12|2511.74
#2023-05-15|2509.21
#2023-05-16|2485.63
#2023-05-17|2512.30
#2023-05-18|2527.05
#2023-05-19|2520.61
#2023-05-22|2510.40
#2023-05-23|2475.37
#2023-05-24|2437.13
#2023-05-25|2403.56
#2023-05-26|2400.28
#2023-05-29|2400.28
#2023-05-30|2407.57
#2023-05-31|2365.92
#2023-06-01|2385.29
#2023-06-02|2434.34
#2023-06-05|2420.76
#2023-06-06|2437.15
#2023-06-07|2459.04
#2023-06-08|2449.07
#2023-06-09|2447.51
#2023-06-12|2441.01
#2023-06-13|2456.96
#2023-06-14|2409.48
#2023-06-15|2434.73
#2023-06-16|2459.52
#2023-06-19|2459.52
#2023-06-20|2437.22
#2023-06-21|2445.57
#2023-06-22|2449.47
#2023-06-23|2435.60
#2023-06-26|2433.96
#2023-06-27|2441.29
#2023-06-28|2411.14
#2023-06-29|2443.38
#2023-06-30|2463.97
#2023-07-03|2463.00
#2023-07-04|2463.00
#2023-07-05|2447.44
#2023-07-06|2445.45
#2023-07-07|2449.37
#2023-07-10|2430.43
#2023-07-11|2464.98
#2023-07-12|2453.42
#2023-07-13|2376.76
#2023-07-14|2364.69
#2023-07-17|2411.17
#2023-07-18|2416.19
#2023-07-19|2417.93
#2023-07-20|2488.85
#2023-07-21|2488.64
#2023-07-24|2497.89
#2023-07-25|2469.63
#2023-07-26|2526.59
#2023-07-27|2538.39
#2023-07-28|2530.06
#2023-07-31|2525.95
#2023-08-01|2528.39
#2023-08-02|2527.39
#2023-08-03|2538.50
#2023-08-04|2519.58
#2023-08-07|2545.67
#2023-08-08|2524.19
#2023-08-09|2525.20
#2023-08-10|2527.10
#2023-08-11|2535.74
#2023-08-14|2523.64
#2023-08-15|2496.66
#2023-08-16|2562.27
#2023-08-17|2536.21
#2023-08-18|2524.69
#2023-08-21|2510.65
#2023-08-22|2491.73
#2023-08-23|2508.48
#2023-08-24|2514.10
#2023-08-25|2519.42
#2023-08-28|2515.55
#2023-08-29|2530.77
#2023-08-30|2546.54
#2023-08-31|2538.31
#2023-09-01|2568.17
#2023-09-04|2568.17
#2023-09-05|2525.19
#2023-09-06|2537.32
#2023-09-07|2559.66
#2023-09-08|2548.26
#2023-09-11|2571.31
#2023-09-12|2598.23
#2023-09-13|2599.94
#2023-09-14|2623.03
#2023-09-15|2611.83
#2023-09-18|2640.65
#2023-09-19|2660.11
#2023-09-20|2662.54
#2023-09-21|2644.85
#2023-09-22|2652.57
#2023-09-25|2649.25
#2023-09-26|2626.10
#2023-09-27|2621.91
#2023-09-28|2622.58
#2023-09-29|2584.63
#2023-10-02|2561.48
#2023-10-03|2550.00
#2023-10-04|2586.08
#2023-10-05|2608.37
#2023-10-06|2605.29
#2023-10-09|2617.69
#2023-10-10|2603.08
#2023-10-11|2621.60
#2023-10-12|2603.72
#2023-10-13|2676.70
#2023-10-16|2719.41
#2023-10-17|2748.88
#2023-10-18|2733.09
#2023-10-19|2688.21
#2023-10-20|2646.20
#2023-10-23|2622.04
#2023-10-24|2674.05
#2023-10-25|2694.64
#2023-10-26|2683.84
#2023-10-27|2626.67
#2023-10-30|2672.94
#2023-10-31|2702.63
#2023-11-01|2750.35
#2023-11-02|2727.58
#2023-11-03|2725.48
#2023-11-06|2732.25
#2023-11-07|2732.42
#2023-11-08|2730.41
#2023-11-09|2736.54
#2023-11-10|2759.12
#2023-11-13|2768.27
#2023-11-14|2761.89
#2023-11-15|2744.28
#2023-11-16|2777.37
#2023-11-17|2772.29
#2023-11-20|2786.06
#2023-11-21|2816.91
#2023-11-22|2830.11
#2023-11-23|2830.11
#2023-11-24|2846.32
#2023-11-27|2858.40
#2023-11-28|2822.98
#2023-11-29|2816.89
#2023-11-30|2862.95
#2023-12-01|2853.93
#2023-12-04|2869.01
#2023-12-05|2861.37
#2023-12-06|2834.62
#2023-12-07|2827.06
#2023-12-08|2827.15
#2023-12-11|2860.28
#2023-12-12|2883.62
#2023-12-13|2870.54
#2023-12-14|2795.53
#2023-12-15|2783.36
#2023-12-18|2802.62
#2023-12-19|2822.16
#2023-12-20|2783.25
#2023-12-21|2798.13
#2023-12-22|2813.15
#2023-12-25|2813.15
#2023-12-26|2820.86
#2023-12-27|2828.69
#2023-12-28|2845.54
#2023-12-29|2856.32
#2024-01-01|2856.32
#2024-01-02|2884.74
#2024-01-03|2883.11
#2024-01-04|2902.30
#2024-01-05|2908.12
#2024-01-08|2914.33
#2024-01-09|2913.77
#2024-01-10|2914.98
#2024-01-11|2941.03
#2024-01-12|2951.52
#2024-01-15|2951.52
#2024-01-16|2951.46
#2024-01-17|2960.80
#2024-01-18|2973.20
#2024-01-19|3031.53
#2024-01-22|3053.68
#2024-01-23|3052.06
#2024-01-24|3100.66
#2024-01-25|3100.95
#2024-01-26|3102.30
#2024-01-29|3099.82
#2024-01-30|3120.46
#2024-01-31|3103.80
#2024-02-01|3091.95
#2024-02-02|3117.64
#2024-02-05|3123.96
#2024-02-06|3114.84
#2024-02-07|3126.96
#2024-02-08|3125.83
#2024-02-09|3142.80
#2024-02-12|3150.34
#2024-02-13|3139.22
#2024-02-14|3189.51
#2024-02-15|3220.51
#2024-02-16|3221.52
#2024-02-19|3221.52
#2024-02-20|3216.17
#2024-02-21|3227.19
#2024-02-22|3256.88
#2024-02-23|3255.36
#2024-02-26|3257.18
#2024-02-27|3259.56
#2024-02-28|3259.12
#2024-02-29|3243.18
#2024-03-01|3218.12
#2024-03-04|3221.35
#2024-03-05|3227.97
#2024-03-06|3280.11
#2024-03-07|3267.15
#2024-03-08|3270.22
#2024-03-11|3289.44
#2024-03-12|3312.84
#2024-03-13|3330.73
#2024-03-14|3321.66
#2024-03-15|3340.36
#2024-03-18|3345.24
#2024-03-19|3352.04
#2024-03-20|3363.56
#2024-03-21|3364.56
#2024-03-22|3360.02
#2024-03-25|3377.43
#2024-03-26|3374.37
#2024-03-27|3412.32
#2024-03-28|3429.42
#2024-03-29|3429.42
#2024-04-01|3420.52
#2024-04-02|3404.33
#2024-04-03|3402.95
#2024-04-04|3372.87
#2024-04-05|3396.87
#2024-04-08|3396.52
#2024-04-09|3323.25
#2024-04-10|3317.04
#2024-04-11|3264.48
#2024-04-12|3273.46
#2024-04-15|3269.91
#2024-04-16|3278.18
#2024-04-17|3240.67
#2024-04-18|3275.02
#2024-04-19|3340.51
#2024-04-22|3352.73
#2024-04-23|3354.24
#2024-04-24|3313.94
#2024-04-25|3303.96
#2024-04-26|3261.98
#2024-04-29|3268.42
#2024-04-30|3272.70
#2024-05-01|3309.26
#2024-05-02|3305.72
#2024-05-03|3301.93
#2024-05-06|3359.75
#2024-05-07|3362.17
#2024-05-08|3364.36
#2024-05-09|3374.55
#2024-05-10|3390.63
#2024-05-13|3360.31
#2024-05-14|3366.89
#2024-05-15|3335.22
#2024-05-16|3380.22
#2024-05-17|3425.01
#2024-05-20|3367.17
#2024-05-21|3382.94
#2024-05-22|3374.23
#2024-05-23|3316.94
#2024-05-24|3335.09
#2024-05-27|3335.09
#2024-05-28|3314.61
#2024-05-29|3292.43
#2024-05-30|3341.99
#2024-05-31|3399.97
#2024-06-03|3358.59
#2024-06-04|3357.21
#2024-06-05|3352.30
#2024-06-06|3353.90
#2024-06-07|3371.86
#2024-06-10|3353.60
#2024-06-11|3314.70
#2024-06-12|3285.14
#2024-06-13|3287.91
#2024-06-14|3261.49
#2024-06-17|3305.84
#2024-06-18|3331.01
#2024-06-19|3331.01
#2024-06-20|3359.70
#2024-06-21|3338.99
#2024-06-24|3363.26
#2024-06-25|3325.54
#2024-06-26|3294.51
#2024-06-27|3326.12
#2024-06-28|3283.70
#2024-07-01|3290.89
#2024-07-02|3301.81
#2024-07-03|3282.61
#2024-07-04|3282.61
#2024-07-05|3265.59
#2024-07-08|3276.75
#2024-07-09|3270.79
#2024-07-10|3303.26
#2024-07-11|3338.32
#2024-07-12|3367.97
#2024-07-15|3406.08
#2024-07-16|3403.70
#2024-07-17|3485.89
#2024-07-18|3504.71
#2024-07-19|3392.18
#2024-07-22|3392.01
#2024-07-23|3413.63
#2024-07-24|3390.68
#2024-07-25|3379.69
#2024-07-26|3466.27
#2024-07-29|3462.55
#2024-07-30|3526.47
#2024-07-31|3504.08
#2024-08-01|3491.49
#2024-08-02|3497.83
#2024-08-05|3414.06
#2024-08-06|3420.04
#2024-08-07|3433.25
#2024-08-08|3471.43
#2024-08-09|3496.49
#2024-08-12|3483.56
#2024-08-13|3491.93
#2024-08-14|3588.65
#2024-08-15|3603.19
#2024-08-16|3612.04
#2024-08-19|3632.16
#2024-08-20|3620.52
#2024-08-21|3619.94
#2024-08-22|3643.60
#2024-08-23|3669.78
#2024-08-26|3679.89
#2024-08-27|3704.72
#2024-08-28|3730.58
#2024-08-29|3760.47
#2024-08-30|3786.69
#2024-09-02|3786.69
#2024-09-03|3790.29
#2024-09-04|3819.98
#2024-09-05|3770.18
#2024-09-06|3760.04
#2024-09-09|3808.00
#2024-09-10|3777.82
#2024-09-11|3728.00
#2024-09-12|3758.70
#2024-09-13|3807.11
#2024-09-16|3836.60
#2024-09-17|3834.04
#2024-09-18|3828.05
#2024-09-19|3817.34
#2024-09-20|3827.56
#2024-09-23|3839.80
#2024-09-24|3819.40
#2024-09-25|3812.46
#2024-09-26|3792.82
#2024-09-27|3788.95
#2024-09-30|3801.37
#2024-10-01|3823.03
#2024-10-02|3819.60
#2024-10-03|3790.44
#2024-10-04|3837.42
#2024-10-07|3681.26
#2024-10-08|3729.01
#2024-10-09|3758.36
#2024-10-10|3763.96
#2024-10-11|3801.80
#2024-10-14|3817.99
#2024-10-15|3818.51
#2024-10-16|3867.83
#2024-10-17|3926.23
#2024-10-18|3921.64
#2024-10-21|3884.67
#2024-10-22|3857.95
#2024-10-23|3844.20
#2024-10-24|3836.38
#2024-10-25|3772.98
#2024-10-28|3796.91
#2024-10-29|3761.42
#2024-10-30|3772.37
#2024-10-31|3739.90
#2024-11-01|3713.32
#2024-11-04|3692.95
#2024-11-05|3747.35
#2024-11-06|3877.38
#2024-11-07|3844.73
#2024-11-08|3919.47
#2024-11-11|3922.37
#2024-11-12|3943.86
#2024-11-13|3937.46
#2024-11-14|3924.19
#2024-11-15|3935.16
#2024-11-18|3952.75
#2024-11-19|3909.84
#2024-11-20|3923.71
#2024-11-21|3993.47
#2024-11-22|4023.26
#2024-11-25|4033.81
#2024-11-26|4072.37
#2024-11-27|4081.52
#2024-11-28|4081.52
#2024-11-29|4078.89
#2024-12-02|4036.66
#2024-12-03|4008.64
#2024-12-04|3996.32
#2024-12-05|4008.91
#2024-12-06|3963.06
#2024-12-09|3875.32
#2024-12-10|3828.48
#2024-12-11|3818.93
#2024-12-12|3803.76
#2024-12-13|3857.82
#2024-12-16|3846.00
#2024-12-17|3808.71
#2024-12-18|3710.25
#2024-12-19|3721.68
#2024-12-20|3748.96
#2024-12-23|3758.68
#2024-12-24|3792.13
#2024-12-25|3792.13
#2024-12-26|3801.12
#2024-12-27|3773.96
#2024-12-30|3747.78
#2024-12-31|3754.67
#2025-01-01|3754.67
#2025-01-02|3735.69
#2025-01-03|3740.54
#2025-01-06|3692.46
#2025-01-07|3708.86
#2025-01-08|3724.54
#2025-01-09|3724.54
#2025-01-10|3599.50
#2025-01-13|3623.83
#2025-01-14|3690.79
#2025-01-15|3733.65
#2025-01-16|3787.98
#2025-01-17|3754.71
#2025-01-20|3754.71
#2025-01-21|3744.89
#2025-01-22|3731.88
#2025-01-23|3706.02
#2025-01-24|3714.38
#2025-01-27|3830.30
#2025-01-28|3789.54
#2025-01-29|3798.96
#2025-01-30|3825.26
#2025-01-31|3786.97
#2025-02-03|3803.00
#2025-02-04|3796.26
#2025-02-05|3821.34
#2025-02-06|3859.46
#2025-02-07|3835.05
#2025-02-10|3798.85
#2025-02-11|3838.90
#2025-02-12|3805.53
#2025-02-13|3861.25
#2025-02-14|3819.89
#2025-02-17|3819.89
#2025-02-18|3835.90
#2025-02-19|3869.08
#2025-02-20|3852.25
#2025-02-21|3836.37
#2025-02-24|3912.39
#2025-02-25|3976.80
#2025-02-26|3929.97
#2025-02-27|4019.14
#2025-02-28|4076.03
#2025-03-03|4115.70
#2025-03-04|4050.85
#2025-03-05|4066.58
#2025-03-06|4046.32
#2025-03-07|4052.09
#2025-03-10|4050.73
#2025-03-11|4033.93
#2025-03-12|3998.79
#2025-03-13|4041.53
#2025-03-14|4117.08
#2025-03-17|4183.20
#2025-03-18|4117.57
#2025-03-19|4084.31
#2025-03-20|4090.71
#2025-03-21|4056.41
#2025-03-24|4088.86
#2025-03-25|4096.43
#2025-03-26|4111.16
#2025-03-27|4138.30
#2025-03-28|4148.20
#2025-03-31|4199.20
#2025-04-01|4203.93
#2025-04-02|4190.49
#2025-04-03|4198.76
#2025-04-04|3845.38
#2025-04-07|3757.14
#2025-04-08|3794.83
#2025-04-09|3962.40
#2025-04-10|3949.14
#2025-04-11|3974.65
#2025-04-14|4037.43
#2025-04-15|4007.18
#2025-04-16|3999.26
#2025-04-17|3964.90
#2025-04-18|3964.90
#2025-04-21|3853.53
#2025-04-22|3993.84
#2025-04-23|3981.10
#2025-04-24|3986.10
#2025-04-25|3939.78
#2025-04-28|3985.99
#2025-04-29|4031.75
#2025-04-30|4061.59
#2025-05-01|4023.33
#2025-05-02|4100.77
#2025-05-05|4097.75
#2025-05-06|4115.03
#2025-05-07|4136.93
#2025-05-08|4115.45
#2025-05-09|4117.55
#2025-05-12|4102.12
#2025-05-13|4084.82
#2025-05-14|4029.10
#2025-05-15|4120.10
#2025-05-16|4172.11
#2025-05-19|4189.37
#2025-05-20|4158.59
#2025-05-21|4099.66
#2025-05-22|4058.17
#2025-05-23|4065.68
#2025-05-26|4065.68
#2025-05-27|4119.38
#2025-05-28|4088.02
#2025-05-29|4119.47
#2025-05-30|4181.41
#2025-06-02|4218.45
#2025-06-03|4197.20
#2025-06-04|4131.93
#2025-06-05|4119.53
#2025-06-06|4140.83
#2025-06-09|4051.85
#2025-06-10|3986.76
#2025-06-11|3973.68
#2025-06-12|4040.67
#2025-06-13|4015.75
#2025-06-16|4015.37
#2025-06-17|3994.36
#2025-06-18|3962.38
#2025-06-19|3962.38
#2025-06-20|3983.35
#2025-06-23|4043.99
#2025-06-24|4027.97
#2025-06-25|3947.50
#2025-06-26|3984.49
#2025-06-27|4004.21
#2025-06-30|4060.26
#2025-07-01|4042.96
#2025-07-02|3940.36
#2025-07-03|4000.35
#2025-07-04|4000.35
#2025-07-07|3928.93
#2025-07-08|3909.66
#2025-07-09|3904.87
#2025-07-10|3893.82
#2025-07-11|3857.93
#2025-07-14|3898.50
#2025-07-15|3823.11
#2025-07-16|3861.73
#2025-07-17|3877.77
#2025-07-18|3883.58
#2025-07-21|3856.35
#2025-07-22|3908.41
#2025-07-23|3879.99
#2025-07-24|3857.67
#2025-07-25|3877.84
#2025-07-28|3801.73
#2025-07-29|3809.16
#2025-07-30|3791.66
#2025-07-31|3810.44
#2025-08-01|3792.59
#2025-08-04|3827.17
#2025-08-05|3839.63
#2025-08-06|3892.49
#2025-08-07|3858.55
#2025-08-08|3878.15
#2025-08-11|3869.04
#2025-08-12|3869.06
#2025-08-13|3944.45
#2025-08-14|3949.25
#2025-08-15|3906.74
#2025-08-18|3894.71
#2025-08-19|3947.75
#2025-08-20|3996.99
#2025-08-21|3962.38
#2025-08-22|3969.18
#2025-08-25|3914.79
#2025-08-26|3911.75
#2025-08-27|3919.78
#2025-08-28|3920.74
#2025-08-29|3934.85
#2025-09-01|3934.85
#2025-09-02|3929.57
#2025-09-03|3948.95
#2025-09-04|3986.47
#2025-09-05|3921.68
#2025-09-08|3929.67
#2025-09-09|3907.60
#2025-09-10|3911.10
#2025-09-11|3980.35
#2025-09-12|3955.06
#2025-09-15|3902.53
#2025-09-16|3872.36
#2025-09-17|3887.28
#2025-09-18|3911.55
#2025-09-19|3909.54
#2025-09-22|3904.52
#2025-09-23|3909.10
#2025-09-24|3933.54
#2025-09-25|3930.47
#2025-09-26|3970.63
#2025-09-29|3959.26
#2025-09-30|4000.62
#2025-10-01|3978.87
#2025-10-02|3982.53
#2025-10-03|4024.40
#2025-10-06|4005.47
#2025-10-07|4038.14
#2025-10-08|4027.90
#2025-10-09|3983.61
#2025-10-10|3946.59
#2025-10-13|3927.01
#2025-10-14|3981.49
#2025-10-15|3851.54
#2025-10-16|3732.50
#2025-10-17|3760.79
#2025-10-20|3737.86
#2025-10-21|3767.36
#2025-10-22|3793.83
#2025-10-23|3804.37
#2025-10-24|3785.76
#2025-10-27|3778.07
#2025-10-28|3692.27
#2025-10-29|3664.52
#2025-10-30|3688.34
#2025-10-31|3679.12
#2025-11-03|3662.04
#2025-11-04|3751.02
#2025-11-05|3746.69
#2025-11-06|3755.27
#2025-11-07|3838.27
#2025-11-10|3855.08
#2025-11-11|3898.55
#2025-11-12|3924.42
#2025-11-13|3939.54
#2025-11-14|3949.12
#2025-11-17|3926.88
#2025-11-18|3939.00
#2025-11-19|3910.41
#2025-11-20|3942.00
#2025-11-21|3974.66
#2025-11-24|3952.34
#2025-11-25|3984.31
#2025-11-26|4000.14
#2025-11-27|4000.14
#2025-11-28|3987.87
#2025-12-01|3950.43
#2025-12-02|3938.58
#2025-12-03|3918.69
#2025-12-04|3904.92
#2025-12-05|3859.16
#2025-12-08|3856.76
#2025-12-09|3889.88
#2025-12-10|3863.22
#2025-12-11|3967.84
#2025-12-12|4010.86
#2025-12-15|4055.68
#2025-12-16|4010.65
#2025-12-17|4007.08
#2025-12-18|3994.79
#2025-12-19|3987.94
#2025-12-22|4013.21
#2025-12-23|4022.73
#2025-12-24|4025.94
#2025-12-25|4025.94
#2025-12-26|4014.85
#2025-12-29|4027.51
#2025-12-30|4031.60
#2025-12-31|3998.50
#2026-01-01|3998.50
#2026-01-02|3894.77
#2026-01-05|3937.93
#2026-01-06|3913.07
#2026-01-07|3881.85
#2026-01-08|3939.67
#2026-01-09|3916.02
#2026-01-12|3905.85
#2026-01-13|3783.47
#2026-01-14|3801.55
#2026-01-15|3789.72
#2026-01-16|3766.92
#2026-01-19|3766.92
#2026-01-20|3773.78
#2026-01-21|3774.29
#2026-01-22|3796.13
#2026-01-23|3778.13
#2026-01-26|3811.38
#2026-01-27|3786.59
#2026-01-28|3818.22
#2026-01-29|3817.71
#2026-01-30|3835.36
#2026-02-02|3822.99
#2026-02-03|3835.56
#2026-02-04|3943.86
#2026-02-05|3994.52
#2026-02-06|3964.09
#2026-02-09|3887.12
#2026-02-10|3902.21
#2026-02-11|3940.47
#2026-02-12|3943.13
#2026-02-13|3897.32
#2026-02-16|3897.32
#2026-02-17|3965.50
#2026-02-18|3920.62
#2026-02-19|3897.34
#2026-02-20|3930.24
#2026-02-23|3923.38
#2026-02-24|3960.17
#2026-02-25|3949.01
#2026-02-26|4008.12
#2026-02-27|4036.52
#2026-03-02|4057.24
#2026-03-03|4032.54
#2026-03-04|4007.29
#2026-03-05|3976.04
#2026-03-06|3957.00
#2026-03-09|3895.91
#2026-03-10|3890.88
#2026-03-11|3842.01
#2026-03-12|3879.74
#2026-03-13|3884.20
#2026-03-16|3899.92
#2026-03-17|3896.93
#2026-03-18|3833.75
#2026-03-19|3800.95
#2026-03-20|3812.46
#2026-03-23|3831.33
#2026-03-24|3828.81
#2026-03-25|3788.40
#2026-03-26|3809.85
#2026-03-27|3737.38
#2026-03-30|3803.80
#2026-03-31|3799.38
#2026-04-01|3768.02
#2026-04-02|3799.06
#2026-04-03|3799.06
#2026-04-06|3811.14
#2026-04-07|3819.57