Table Data - Nasdaq US Property and Casualty Insurance Large Mid Cap Total Return Index
| Title | Nasdaq US Property and Casualty Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302025LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB30302025LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 390.29 |
| 2001-04-02 | 392.39 |
| 2001-04-03 | 382.14 |
| 2001-04-04 | 379.52 |
| 2001-04-05 | 386.80 |
| 2001-04-06 | 374.33 |
| 2001-04-09 | 374.46 |
| 2001-04-10 | 376.36 |
| 2001-04-11 | 375.29 |
| 2001-04-12 | 371.99 |
| 2001-04-13 | . |
| 2001-04-16 | 374.65 |
| 2001-04-17 | 375.73 |
| 2001-04-18 | 381.78 |
| 2001-04-19 | 391.73 |
| 2001-04-20 | 381.73 |
| 2001-04-23 | 382.81 |
| 2001-04-24 | 373.26 |
| 2001-04-25 | 377.69 |
| 2001-04-26 | 382.80 |
| 2001-04-27 | 390.76 |
| 2001-04-30 | 389.85 |
| 2001-05-01 | 392.44 |
| 2001-05-02 | 388.19 |
| 2001-05-03 | 386.28 |
| 2001-05-04 | 391.61 |
| 2001-05-07 | 390.52 |
| 2001-05-08 | 396.91 |
| 2001-05-09 | 397.63 |
| 2001-05-10 | 395.89 |
| 2001-05-11 | 397.31 |
| 2001-05-14 | 399.91 |
| 2001-05-15 | 403.28 |
| 2001-05-16 | 409.40 |
| 2001-05-17 | 408.95 |
| 2001-05-18 | 413.89 |
| 2001-05-21 | 420.10 |
| 2001-05-22 | 418.54 |
| 2001-05-23 | 415.61 |
| 2001-05-24 | 417.19 |
| 2001-05-25 | 416.57 |
| 2001-05-28 | . |
| 2001-05-29 | 422.36 |
| 2001-05-30 | 424.51 |
| 2001-05-31 | 423.81 |
| 2001-06-01 | 415.40 |
| 2001-06-04 | 417.93 |
| 2001-06-05 | 423.94 |
| 2001-06-06 | 424.49 |
| 2001-06-07 | 422.07 |
| 2001-06-08 | 422.96 |
| 2001-06-11 | 423.42 |
| 2001-06-12 | 425.36 |
| 2001-06-13 | 428.60 |
| 2001-06-14 | 425.19 |
| 2001-06-15 | 423.63 |
| 2001-06-18 | 421.69 |
| 2001-06-19 | 418.87 |
| 2001-06-20 | 420.11 |
| 2001-06-21 | 426.65 |
| 2001-06-22 | 421.10 |
| 2001-06-25 | 418.10 |
| 2001-06-26 | 421.30 |
| 2001-06-27 | 425.50 |
| 2001-06-28 | 426.94 |
| 2001-06-29 | 425.24 |
| 2001-07-02 | 425.05 |
| 2001-07-03 | 424.35 |
| 2001-07-04 | . |
| 2001-07-05 | 419.82 |
| 2001-07-06 | 414.46 |
| 2001-07-09 | 413.40 |
| 2001-07-10 | 409.00 |
| 2001-07-11 | 406.28 |
| 2001-07-12 | 407.63 |
| 2001-07-13 | 407.37 |
| 2001-07-16 | 406.82 |
| 2001-07-17 | 398.56 |
| 2001-07-18 | 400.17 |
| 2001-07-19 | 381.23 |
| 2001-07-20 | 368.89 |
| 2001-07-23 | 366.82 |
| 2001-07-24 | 366.34 |
| 2001-07-25 | 372.88 |
| 2001-07-26 | 380.45 |
| 2001-07-27 | 380.11 |
| 2001-07-30 | 379.67 |
| 2001-07-31 | 385.58 |
| 2001-08-01 | 386.51 |
| 2001-08-02 | 375.39 |
| 2001-08-03 | 376.13 |
| 2001-08-06 | 374.41 |
| 2001-08-07 | 379.47 |
| 2001-08-08 | 378.39 |
| 2001-08-09 | 379.87 |
| 2001-08-10 | 380.33 |
| 2001-08-13 | 383.04 |
| 2001-08-14 | 384.97 |
| 2001-08-15 | 384.20 |
| 2001-08-16 | 384.76 |
| 2001-08-17 | 383.70 |
| 2001-08-20 | 384.60 |
| 2001-08-21 | 383.70 |
| 2001-08-22 | 381.78 |
| 2001-08-23 | 384.34 |
| 2001-08-24 | 383.75 |
| 2001-08-27 | 379.76 |
| 2001-08-28 | 377.08 |
| 2001-08-29 | 376.52 |
| 2001-08-30 | 376.04 |
| 2001-08-31 | 374.97 |
| 2001-09-03 | . |
| 2001-09-04 | 373.81 |
| 2001-09-05 | 374.15 |
| 2001-09-06 | 370.48 |
| 2001-09-07 | 364.82 |
| 2001-09-10 | 370.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 352.43 |
| 2001-09-18 | 344.33 |
| 2001-09-19 | 337.32 |
| 2001-09-20 | 325.03 |
| 2001-09-21 | 319.95 |
| 2001-09-24 | 339.12 |
| 2001-09-25 | 347.97 |
| 2001-09-26 | 351.77 |
| 2001-09-27 | 366.33 |
| 2001-09-28 | 377.71 |
| 2001-10-01 | 370.74 |
| 2001-10-02 | 379.09 |
| 2001-10-03 | 395.45 |
| 2001-10-04 | 395.05 |
| 2001-10-05 | 389.14 |
| 2001-10-08 | 383.67 |
| 2001-10-09 | 390.73 |
| 2001-10-10 | 388.61 |
| 2001-10-11 | 386.60 |
| 2001-10-12 | 386.76 |
| 2001-10-15 | 390.08 |
| 2001-10-16 | 395.29 |
| 2001-10-17 | 389.48 |
| 2001-10-18 | 380.76 |
| 2001-10-19 | 377.72 |
| 2001-10-22 | 391.28 |
| 2001-10-23 | 386.84 |
| 2001-10-24 | 387.19 |
| 2001-10-25 | 384.07 |
| 2001-10-26 | 387.91 |
| 2001-10-29 | 383.99 |
| 2001-10-30 | 378.90 |
| 2001-10-31 | 370.77 |
| 2001-11-01 | 381.05 |
| 2001-11-02 | 387.14 |
| 2001-11-05 | 394.24 |
| 2001-11-06 | 395.29 |
| 2001-11-07 | 393.22 |
| 2001-11-08 | 389.64 |
| 2001-11-09 | 379.47 |
| 2001-11-12 | 380.08 |
| 2001-11-13 | 384.87 |
| 2001-11-14 | 382.63 |
| 2001-11-15 | 383.94 |
| 2001-11-16 | 386.02 |
| 2001-11-19 | 389.90 |
| 2001-11-20 | 389.84 |
| 2001-11-21 | 390.18 |
| 2001-11-22 | . |
| 2001-11-23 | 393.01 |
| 2001-11-26 | 393.15 |
| 2001-11-27 | 395.73 |
| 2001-11-28 | 391.60 |
| 2001-11-29 | 399.97 |
| 2001-11-30 | 396.20 |
| 2001-12-03 | 394.59 |
| 2001-12-04 | 393.72 |
| 2001-12-05 | 393.30 |
| 2001-12-06 | 392.84 |
| 2001-12-07 | 390.75 |
| 2001-12-10 | 385.25 |
| 2001-12-11 | 383.91 |
| 2001-12-12 | 383.03 |
| 2001-12-13 | 377.06 |
| 2001-12-14 | 382.25 |
| 2001-12-17 | 385.18 |
| 2001-12-18 | 386.86 |
| 2001-12-19 | 387.96 |
| 2001-12-20 | 388.20 |
| 2001-12-21 | 387.24 |
| 2001-12-24 | 387.31 |
| 2001-12-25 | . |
| 2001-12-26 | 390.27 |
| 2001-12-27 | 393.70 |
| 2001-12-28 | 398.09 |
| 2001-12-31 | 397.38 |
| 2002-01-01 | . |
| 2002-01-02 | 394.67 |
| 2002-01-03 | 391.47 |
| 2002-01-04 | 391.64 |
| 2002-01-07 | 388.75 |
| 2002-01-08 | 386.33 |
| 2002-01-09 | 388.86 |
| 2002-01-10 | 389.27 |
| 2002-01-11 | 387.84 |
| 2002-01-14 | 384.05 |
| 2002-01-15 | 391.52 |
| 2002-01-16 | 388.09 |
| 2002-01-17 | 386.53 |
| 2002-01-18 | 387.08 |
| 2002-01-21 | . |
| 2002-01-22 | 385.00 |
| 2002-01-23 | 384.42 |
| 2002-01-24 | 389.58 |
| 2002-01-25 | 397.64 |
| 2002-01-28 | 392.68 |
| 2002-01-29 | 386.36 |
| 2002-01-30 | 389.83 |
| 2002-01-31 | 395.03 |
| 2002-02-01 | 398.08 |
| 2002-02-04 | 392.17 |
| 2002-02-05 | 391.83 |
| 2002-02-06 | 391.52 |
| 2002-02-07 | 396.63 |
| 2002-02-08 | 402.23 |
| 2002-02-11 | 406.03 |
| 2002-02-12 | 405.31 |
| 2002-02-13 | 420.58 |
| 2002-02-14 | 421.94 |
| 2002-02-15 | 416.07 |
| 2002-02-18 | . |
| 2002-02-19 | 408.76 |
| 2002-02-20 | 414.16 |
| 2002-02-21 | 408.95 |
| 2002-02-22 | 409.63 |
| 2002-02-25 | 415.87 |
| 2002-02-26 | 419.76 |
| 2002-02-27 | 425.26 |
| 2002-02-28 | 423.25 |
| 2002-03-01 | 424.38 |
| 2002-03-04 | 428.40 |
| 2002-03-05 | 430.14 |
| 2002-03-06 | 431.93 |
| 2002-03-07 | 424.04 |
| 2002-03-08 | 422.68 |
| 2002-03-11 | 422.06 |
| 2002-03-12 | 423.35 |
| 2002-03-13 | 423.52 |
| 2002-03-14 | 428.79 |
| 2002-03-15 | 431.27 |
| 2002-03-18 | 426.23 |
| 2002-03-19 | 425.33 |
| 2002-03-20 | 418.03 |
| 2002-03-21 | 422.17 |
| 2002-03-22 | 421.19 |
| 2002-03-25 | 412.49 |
| 2002-03-26 | 415.64 |
| 2002-03-27 | 421.97 |
| 2002-03-28 | 426.81 |
| 2002-03-29 | . |
| 2002-04-01 | 425.76 |
| 2002-04-02 | 428.92 |
| 2002-04-03 | 426.58 |
| 2002-04-04 | 432.83 |
| 2002-04-05 | 435.46 |
| 2002-04-08 | 439.61 |
| 2002-04-09 | 446.84 |
| 2002-04-10 | 449.86 |
| 2002-04-11 | 445.74 |
| 2002-04-12 | 448.08 |
| 2002-04-15 | 441.50 |
| 2002-04-16 | 444.75 |
| 2002-04-17 | 453.68 |
| 2002-04-18 | 449.36 |
| 2002-04-19 | 451.19 |
| 2002-04-22 | 450.58 |
| 2002-04-23 | 447.20 |
| 2002-04-24 | 445.54 |
| 2002-04-25 | 441.34 |
| 2002-04-26 | 440.70 |
| 2002-04-29 | 436.72 |
| 2002-04-30 | 447.11 |
| 2002-05-01 | 444.42 |
| 2002-05-02 | 442.46 |
| 2002-05-03 | 442.48 |
| 2002-05-06 | 439.86 |
| 2002-05-07 | 436.17 |
| 2002-05-08 | 436.99 |
| 2002-05-09 | 434.95 |
| 2002-05-10 | 431.44 |
| 2002-05-13 | 437.36 |
| 2002-05-14 | 437.66 |
| 2002-05-15 | 435.69 |
| 2002-05-16 | 433.58 |
| 2002-05-17 | 436.16 |
| 2002-05-20 | 427.13 |
| 2002-05-21 | 422.76 |
| 2002-05-22 | 423.60 |
| 2002-05-23 | 428.88 |
| 2002-05-24 | 430.66 |
| 2002-05-27 | . |
| 2002-05-28 | 428.66 |
| 2002-05-29 | 430.98 |
| 2002-05-30 | 429.86 |
| 2002-05-31 | 430.83 |
| 2002-06-03 | 424.39 |
| 2002-06-04 | 420.95 |
| 2002-06-05 | 423.19 |
| 2002-06-06 | 419.06 |
| 2002-06-07 | 420.86 |
| 2002-06-10 | 423.46 |
| 2002-06-11 | 412.71 |
| 2002-06-12 | 413.41 |
| 2002-06-13 | 405.63 |
| 2002-06-14 | 407.61 |
| 2002-06-17 | 420.25 |
| 2002-06-18 | 423.01 |
| 2002-06-19 | 419.64 |
| 2002-06-20 | 419.77 |
| 2002-06-21 | 420.10 |
| 2002-06-24 | 417.77 |
| 2002-06-25 | 412.25 |
| 2002-06-26 | 409.19 |
| 2002-06-27 | 408.08 |
| 2002-06-28 | 410.96 |
| 2002-07-01 | 407.81 |
| 2002-07-02 | 396.88 |
| 2002-07-03 | 393.04 |
| 2002-07-04 | . |
| 2002-07-05 | 400.39 |
| 2002-07-08 | 397.78 |
| 2002-07-09 | 390.00 |
| 2002-07-10 | 376.39 |
| 2002-07-11 | 376.65 |
| 2002-07-12 | 375.88 |
| 2002-07-15 | 372.97 |
| 2002-07-16 | 366.57 |
| 2002-07-17 | 358.91 |
| 2002-07-18 | 344.70 |
| 2002-07-19 | 345.69 |
| 2002-07-22 | 336.73 |
| 2002-07-23 | 327.16 |
| 2002-07-24 | 338.40 |
| 2002-07-25 | 337.24 |
| 2002-07-26 | 351.65 |
| 2002-07-29 | 373.46 |
| 2002-07-30 | 375.63 |
| 2002-07-31 | 381.74 |
| 2002-08-01 | 378.71 |
| 2002-08-02 | 366.30 |
| 2002-08-05 | 354.97 |
| 2002-08-06 | 359.64 |
| 2002-08-07 | 363.20 |
| 2002-08-08 | 376.68 |
| 2002-08-09 | 379.66 |
| 2002-08-12 | 378.94 |
| 2002-08-13 | 370.58 |
| 2002-08-14 | 381.14 |
| 2002-08-15 | 383.19 |
| 2002-08-16 | 383.36 |
| 2002-08-19 | 387.95 |
| 2002-08-20 | 385.65 |
| 2002-08-21 | 385.50 |
| 2002-08-22 | 393.99 |
| 2002-08-23 | 388.28 |
| 2002-08-26 | 390.80 |
| 2002-08-27 | 383.78 |
| 2002-08-28 | 378.06 |
| 2002-08-29 | 378.65 |
| 2002-08-30 | 379.00 |
| 2002-09-02 | . |
| 2002-09-03 | 369.70 |
| 2002-09-04 | 373.35 |
| 2002-09-05 | 370.87 |
| 2002-09-06 | 373.00 |
| 2002-09-09 | 377.93 |
| 2002-09-10 | 376.42 |
| 2002-09-11 | 376.42 |
| 2002-09-12 | 374.26 |
| 2002-09-13 | 377.98 |
| 2002-09-16 | 372.27 |
| 2002-09-17 | 367.10 |
| 2002-09-18 | 368.62 |
| 2002-09-19 | 361.52 |
| 2002-09-20 | 356.32 |
| 2002-09-23 | 355.07 |
| 2002-09-24 | 347.75 |
| 2002-09-25 | 350.33 |
| 2002-09-26 | 360.72 |
| 2002-09-27 | 347.78 |
| 2002-09-30 | 347.75 |
| 2002-10-01 | 359.30 |
| 2002-10-02 | 345.34 |
| 2002-10-03 | 342.98 |
| 2002-10-04 | 337.40 |
| 2002-10-07 | 331.04 |
| 2002-10-08 | 342.32 |
| 2002-10-09 | 326.94 |
| 2002-10-10 | 346.87 |
| 2002-10-11 | 360.93 |
| 2002-10-14 | 356.78 |
| 2002-10-15 | 375.35 |
| 2002-10-16 | 373.69 |
| 2002-10-17 | 384.86 |
| 2002-10-18 | 383.39 |
| 2002-10-21 | 391.70 |
| 2002-10-22 | 386.67 |
| 2002-10-23 | 382.65 |
| 2002-10-24 | 376.68 |
| 2002-10-25 | 383.21 |
| 2002-10-28 | 377.99 |
| 2002-10-29 | 372.03 |
| 2002-10-30 | 373.35 |
| 2002-10-31 | 372.76 |
| 2002-11-01 | 374.51 |
| 2002-11-04 | 375.64 |
| 2002-11-05 | 371.43 |
| 2002-11-06 | 376.09 |
| 2002-11-07 | 368.30 |
| 2002-11-08 | 368.81 |
| 2002-11-11 | 367.30 |
| 2002-11-12 | 367.12 |
| 2002-11-13 | 365.41 |
| 2002-11-14 | 370.05 |
| 2002-11-15 | 374.63 |
| 2002-11-18 | 370.80 |
| 2002-11-19 | 373.53 |
| 2002-11-20 | 378.49 |
| 2002-11-21 | 378.87 |
| 2002-11-22 | 383.67 |
| 2002-11-25 | 379.96 |
| 2002-11-26 | 376.29 |
| 2002-11-27 | 382.31 |
| 2002-11-28 | . |
| 2002-11-29 | 386.19 |
| 2002-12-02 | 383.18 |
| 2002-12-03 | 381.99 |
| 2002-12-04 | 380.84 |
| 2002-12-05 | 378.00 |
| 2002-12-06 | 377.16 |
| 2002-12-09 | 371.54 |
| 2002-12-10 | 376.68 |
| 2002-12-11 | 380.90 |
| 2002-12-12 | 376.10 |
| 2002-12-13 | 371.34 |
| 2002-12-16 | 377.22 |
| 2002-12-17 | 373.42 |
| 2002-12-18 | 369.41 |
| 2002-12-19 | 366.47 |
| 2002-12-20 | 369.88 |
| 2002-12-23 | 369.07 |
| 2002-12-24 | 368.73 |
| 2002-12-25 | . |
| 2002-12-26 | 370.11 |
| 2002-12-27 | 364.47 |
| 2002-12-30 | 367.21 |
| 2002-12-31 | 365.46 |
| 2003-01-01 | . |
| 2003-01-02 | 376.36 |
| 2003-01-03 | 377.07 |
| 2003-01-06 | 386.30 |
| 2003-01-07 | 382.40 |
| 2003-01-08 | 377.75 |
| 2003-01-09 | 384.16 |
| 2003-01-10 | 383.19 |
| 2003-01-13 | 382.27 |
| 2003-01-14 | 383.63 |
| 2003-01-15 | 377.25 |
| 2003-01-16 | 371.52 |
| 2003-01-17 | 371.17 |
| 2003-01-20 | . |
| 2003-01-21 | 367.02 |
| 2003-01-22 | 362.88 |
| 2003-01-23 | 364.31 |
| 2003-01-24 | 353.73 |
| 2003-01-27 | 351.45 |
| 2003-01-28 | 353.55 |
| 2003-01-29 | 353.98 |
| 2003-01-30 | 350.63 |
| 2003-01-31 | 355.71 |
| 2003-02-03 | 357.28 |
| 2003-02-04 | 347.55 |
| 2003-02-05 | 346.30 |
| 2003-02-06 | 336.86 |
| 2003-02-07 | 333.63 |
| 2003-02-10 | 338.98 |
| 2003-02-11 | 334.31 |
| 2003-02-12 | 330.30 |
| 2003-02-13 | 332.35 |
| 2003-02-14 | 336.18 |
| 2003-02-17 | . |
| 2003-02-18 | 337.94 |
| 2003-02-19 | 336.00 |
| 2003-02-20 | 334.47 |
| 2003-02-21 | 340.60 |
| 2003-02-24 | 336.69 |
| 2003-02-25 | 337.91 |
| 2003-02-26 | 332.14 |
| 2003-02-27 | 338.48 |
| 2003-02-28 | 340.12 |
| 2003-03-03 | 339.08 |
| 2003-03-04 | 335.68 |
| 2003-03-05 | 339.29 |
| 2003-03-06 | 337.22 |
| 2003-03-07 | 339.63 |
| 2003-03-10 | 329.69 |
| 2003-03-11 | 323.45 |
| 2003-03-12 | 319.74 |
| 2003-03-13 | 332.57 |
| 2003-03-14 | 337.74 |
| 2003-03-17 | 347.97 |
| 2003-03-18 | 347.81 |
| 2003-03-19 | 351.50 |
| 2003-03-20 | 353.42 |
| 2003-03-21 | 361.32 |
| 2003-03-24 | 350.57 |
| 2003-03-25 | 351.63 |
| 2003-03-26 | 350.09 |
| 2003-03-27 | 351.39 |
| 2003-03-28 | 351.11 |
| 2003-03-31 | 347.96 |
| 2003-04-01 | 355.44 |
| 2003-04-02 | 362.14 |
| 2003-04-03 | 360.70 |
| 2003-04-04 | 365.56 |
| 2003-04-07 | 364.51 |
| 2003-04-08 | 364.42 |
| 2003-04-09 | 362.77 |
| 2003-04-10 | 363.39 |
| 2003-04-11 | 363.82 |
| 2003-04-14 | 372.20 |
| 2003-04-15 | 375.49 |
| 2003-04-16 | 375.39 |
| 2003-04-17 | 380.86 |
| 2003-04-18 | . |
| 2003-04-21 | 381.46 |
| 2003-04-22 | 395.27 |
| 2003-04-23 | 397.66 |
| 2003-04-24 | 390.04 |
| 2003-04-25 | 385.97 |
| 2003-04-28 | 391.84 |
| 2003-04-29 | 390.64 |
| 2003-04-30 | 390.27 |
| 2003-05-01 | 396.79 |
| 2003-05-02 | 400.40 |
| 2003-05-05 | 397.86 |
| 2003-05-06 | 396.36 |
| 2003-05-07 | 392.15 |
| 2003-05-08 | 387.36 |
| 2003-05-09 | 390.62 |
| 2003-05-12 | 396.25 |
| 2003-05-13 | 394.21 |
| 2003-05-14 | 395.80 |
| 2003-05-15 | 395.70 |
| 2003-05-16 | 395.81 |
| 2003-05-19 | 389.01 |
| 2003-05-20 | 387.89 |
| 2003-05-21 | 389.03 |
| 2003-05-22 | 390.21 |
| 2003-05-23 | 392.61 |
| 2003-05-26 | . |
| 2003-05-27 | 397.87 |
| 2003-05-28 | 400.87 |
| 2003-05-29 | 400.03 |
| 2003-05-30 | 411.69 |
| 2003-06-02 | 414.46 |
| 2003-06-03 | 405.95 |
| 2003-06-04 | 406.51 |
| 2003-06-05 | 407.57 |
| 2003-06-06 | 406.01 |
| 2003-06-09 | 397.98 |
| 2003-06-10 | 401.41 |
| 2003-06-11 | 406.18 |
| 2003-06-12 | 408.46 |
| 2003-06-13 | 409.76 |
| 2003-06-16 | 420.66 |
| 2003-06-17 | 418.83 |
| 2003-06-18 | 416.43 |
| 2003-06-19 | 408.36 |
| 2003-06-20 | 409.04 |
| 2003-06-23 | 406.14 |
| 2003-06-24 | 411.28 |
| 2003-06-25 | 408.43 |
| 2003-06-26 | 410.29 |
| 2003-06-27 | 407.99 |
| 2003-06-30 | 403.59 |
| 2003-07-01 | 408.57 |
| 2003-07-02 | 412.98 |
| 2003-07-03 | 410.65 |
| 2003-07-04 | . |
| 2003-07-07 | 416.16 |
| 2003-07-08 | 417.78 |
| 2003-07-09 | 416.72 |
| 2003-07-10 | 408.31 |
| 2003-07-11 | 409.92 |
| 2003-07-14 | 413.67 |
| 2003-07-15 | 413.99 |
| 2003-07-16 | 410.43 |
| 2003-07-17 | 407.48 |
| 2003-07-18 | 409.84 |
| 2003-07-21 | 406.44 |
| 2003-07-22 | 406.71 |
| 2003-07-23 | 399.48 |
| 2003-07-24 | 399.67 |
| 2003-07-25 | 406.02 |
| 2003-07-28 | 407.20 |
| 2003-07-29 | 405.02 |
| 2003-07-30 | 405.32 |
| 2003-07-31 | 409.08 |
| 2003-08-01 | 403.24 |
| 2003-08-04 | 401.24 |
| 2003-08-05 | 399.06 |
| 2003-08-06 | 402.58 |
| 2003-08-07 | 400.74 |
| 2003-08-08 | 404.94 |
| 2003-08-11 | 402.67 |
| 2003-08-12 | 404.40 |
| 2003-08-13 | 401.96 |
| 2003-08-14 | 404.64 |
| 2003-08-15 | 404.78 |
| 2003-08-18 | 407.87 |
| 2003-08-19 | 408.60 |
| 2003-08-20 | 410.15 |
| 2003-08-21 | 410.65 |
| 2003-08-22 | 405.98 |
| 2003-08-25 | 405.33 |
| 2003-08-26 | 406.25 |
| 2003-08-27 | 404.58 |
| 2003-08-28 | 405.34 |
| 2003-08-29 | 408.07 |
| 2003-09-01 | . |
| 2003-09-02 | 412.06 |
| 2003-09-03 | 414.51 |
| 2003-09-04 | 415.05 |
| 2003-09-05 | 413.75 |
| 2003-09-08 | 417.79 |
| 2003-09-09 | 415.39 |
| 2003-09-10 | 414.84 |
| 2003-09-11 | 412.95 |
| 2003-09-12 | 407.37 |
| 2003-09-15 | 404.56 |
| 2003-09-16 | 413.62 |
| 2003-09-17 | 412.64 |
| 2003-09-18 | 418.96 |
| 2003-09-19 | 419.59 |
| 2003-09-22 | 416.60 |
| 2003-09-23 | 419.91 |
| 2003-09-24 | 412.28 |
| 2003-09-25 | 409.56 |
| 2003-09-26 | 407.40 |
| 2003-09-29 | 411.32 |
| 2003-09-30 | 409.52 |
| 2003-10-01 | 419.43 |
| 2003-10-02 | 420.33 |
| 2003-10-03 | 424.07 |
| 2003-10-06 | 424.85 |
| 2003-10-07 | 424.95 |
| 2003-10-08 | 426.68 |
| 2003-10-09 | 423.97 |
| 2003-10-10 | 420.58 |
| 2003-10-13 | 424.96 |
| 2003-10-14 | 429.55 |
| 2003-10-15 | 429.58 |
| 2003-10-16 | 433.61 |
| 2003-10-17 | 425.86 |
| 2003-10-20 | 424.18 |
| 2003-10-21 | 424.62 |
| 2003-10-22 | 418.93 |
| 2003-10-23 | 420.31 |
| 2003-10-24 | 419.87 |
| 2003-10-27 | 421.70 |
| 2003-10-28 | 422.22 |
| 2003-10-29 | 428.50 |
| 2003-10-30 | 427.58 |
| 2003-10-31 | 429.22 |
| 2003-11-03 | 433.69 |
| 2003-11-04 | 432.52 |
| 2003-11-05 | 430.14 |
| 2003-11-06 | 431.80 |
| 2003-11-07 | 427.54 |
| 2003-11-10 | 428.93 |
| 2003-11-11 | 430.00 |
| 2003-11-12 | 432.16 |
| 2003-11-13 | 432.12 |
| 2003-11-14 | 434.08 |
| 2003-11-17 | 432.91 |
| 2003-11-18 | 427.85 |
| 2003-11-19 | 427.89 |
| 2003-11-20 | 425.05 |
| 2003-11-21 | 426.57 |
| 2003-11-24 | 431.85 |
| 2003-11-25 | 435.10 |
| 2003-11-26 | 438.25 |
| 2003-11-27 | . |
| 2003-11-28 | 437.57 |
| 2003-12-01 | 445.81 |
| 2003-12-02 | 445.35 |
| 2003-12-03 | 442.61 |
| 2003-12-04 | 444.61 |
| 2003-12-05 | 443.81 |
| 2003-12-08 | 445.79 |
| 2003-12-09 | 442.31 |
| 2003-12-10 | 440.81 |
| 2003-12-11 | 445.91 |
| 2003-12-12 | 448.17 |
| 2003-12-15 | 443.54 |
| 2003-12-16 | 446.69 |
| 2003-12-17 | 446.54 |
| 2003-12-18 | 449.95 |
| 2003-12-19 | 452.17 |
| 2003-12-22 | 452.91 |
| 2003-12-23 | 453.17 |
| 2003-12-24 | 455.29 |
| 2003-12-25 | . |
| 2003-12-26 | 455.95 |
| 2003-12-29 | 459.89 |
| 2003-12-30 | 462.45 |
| 2003-12-31 | 463.85 |
| 2004-01-01 | . |
| 2004-01-02 | 463.20 |
| 2004-01-05 | 464.83 |
| 2004-01-06 | 463.95 |
| 2004-01-07 | 463.48 |
| 2004-01-08 | 464.38 |
| 2004-01-09 | 467.38 |
| 2004-01-12 | 474.22 |
| 2004-01-13 | 473.38 |
| 2004-01-14 | 479.02 |
| 2004-01-15 | 477.71 |
| 2004-01-16 | 479.38 |
| 2004-01-19 | . |
| 2004-01-20 | 478.56 |
| 2004-01-21 | 484.68 |
| 2004-01-22 | 480.86 |
| 2004-01-23 | 479.80 |
| 2004-01-26 | 485.26 |
| 2004-01-27 | 482.76 |
| 2004-01-28 | 479.17 |
| 2004-01-29 | 479.52 |
| 2004-01-30 | 483.14 |
| 2004-02-02 | 485.75 |
| 2004-02-03 | 485.84 |
| 2004-02-04 | 480.32 |
| 2004-02-05 | 486.06 |
| 2004-02-06 | 490.57 |
| 2004-02-09 | 491.87 |
| 2004-02-10 | 491.31 |
| 2004-02-11 | 493.51 |
| 2004-02-12 | 493.29 |
| 2004-02-13 | 492.47 |
| 2004-02-16 | . |
| 2004-02-17 | 495.35 |
| 2004-02-18 | 493.28 |
| 2004-02-19 | 491.07 |
| 2004-02-20 | 491.74 |
| 2004-02-23 | 489.92 |
| 2004-02-24 | 488.06 |
| 2004-02-25 | 487.06 |
| 2004-02-26 | 489.51 |
| 2004-02-27 | 492.69 |
| 2004-03-01 | 493.69 |
| 2004-03-02 | 493.09 |
| 2004-03-03 | 497.65 |
| 2004-03-04 | 497.28 |
| 2004-03-05 | 498.63 |
| 2004-03-08 | 499.11 |
| 2004-03-09 | 495.38 |
| 2004-03-10 | 489.52 |
| 2004-03-11 | 480.92 |
| 2004-03-12 | 486.43 |
| 2004-03-15 | 478.08 |
| 2004-03-16 | 483.02 |
| 2004-03-17 | 486.21 |
| 2004-03-18 | 486.62 |
| 2004-03-19 | 485.05 |
| 2004-03-22 | 480.61 |
| 2004-03-23 | 480.81 |
| 2004-03-24 | 476.35 |
| 2004-03-25 | 482.05 |
| 2004-03-26 | 481.00 |
| 2004-03-29 | 485.21 |
| 2004-03-30 | 487.47 |
| 2004-03-31 | 488.94 |
| 2004-04-01 | 497.06 |
| 2004-04-02 | 500.19 |
| 2004-04-05 | 505.23 |
| 2004-04-06 | 501.76 |
| 2004-04-07 | 498.45 |
| 2004-04-08 | 504.69 |
| 2004-04-09 | . |
| 2004-04-12 | 506.54 |
| 2004-04-13 | 500.29 |
| 2004-04-14 | 496.83 |
| 2004-04-15 | 496.76 |
| 2004-04-16 | 502.04 |
| 2004-04-19 | 501.37 |
| 2004-04-20 | 493.39 |
| 2004-04-21 | 493.07 |
| 2004-04-22 | 502.04 |
| 2004-04-23 | 497.83 |
| 2004-04-26 | 494.55 |
| 2004-04-27 | 497.00 |
| 2004-04-28 | 492.08 |
| 2004-04-29 | 491.60 |
| 2004-04-30 | 488.78 |
| 2004-05-03 | 492.48 |
| 2004-05-04 | 488.50 |
| 2004-05-05 | 487.79 |
| 2004-05-06 | 483.37 |
| 2004-05-07 | 475.27 |
| 2004-05-10 | 469.69 |
| 2004-05-11 | 472.56 |
| 2004-05-12 | 471.86 |
| 2004-05-13 | 473.34 |
| 2004-05-14 | 472.06 |
| 2004-05-17 | 466.91 |
| 2004-05-18 | 468.10 |
| 2004-05-19 | 466.95 |
| 2004-05-20 | 468.74 |
| 2004-05-21 | 470.99 |
| 2004-05-24 | 469.50 |
| 2004-05-25 | 475.05 |
| 2004-05-26 | 476.51 |
| 2004-05-27 | 478.02 |
| 2004-05-28 | 478.98 |
| 2004-05-31 | . |
| 2004-06-01 | 480.47 |
| 2004-06-02 | 484.17 |
| 2004-06-03 | 480.58 |
| 2004-06-04 | 483.37 |
| 2004-06-07 | 489.20 |
| 2004-06-08 | 489.33 |
| 2004-06-09 | 485.70 |
| 2004-06-10 | 488.18 |
| 2004-06-11 | . |
| 2004-06-14 | 483.46 |
| 2004-06-15 | 486.99 |
| 2004-06-16 | 486.12 |
| 2004-06-17 | 487.82 |
| 2004-06-18 | 487.54 |
| 2004-06-21 | 486.67 |
| 2004-06-22 | 489.04 |
| 2004-06-23 | 491.33 |
| 2004-06-24 | 490.45 |
| 2004-06-25 | 490.24 |
| 2004-06-28 | 487.97 |
| 2004-06-29 | 488.41 |
| 2004-06-30 | 492.37 |
| 2004-07-01 | 488.92 |
| 2004-07-02 | 488.34 |
| 2004-07-05 | . |
| 2004-07-06 | 487.81 |
| 2004-07-07 | 487.92 |
| 2004-07-08 | 483.52 |
| 2004-07-09 | 485.07 |
| 2004-07-12 | 487.94 |
| 2004-07-13 | 489.07 |
| 2004-07-14 | 487.69 |
| 2004-07-15 | 483.60 |
| 2004-07-16 | 480.11 |
| 2004-07-19 | 482.62 |
| 2004-07-20 | 476.86 |
| 2004-07-21 | 471.50 |
| 2004-07-22 | 466.68 |
| 2004-07-23 | 462.63 |
| 2004-07-26 | 466.37 |
| 2004-07-27 | 468.58 |
| 2004-07-28 | 470.63 |
| 2004-07-29 | 472.00 |
| 2004-07-30 | 473.57 |
| 2004-08-02 | 472.87 |
| 2004-08-03 | 473.49 |
| 2004-08-04 | 472.17 |
| 2004-08-05 | 464.12 |
| 2004-08-06 | 458.34 |
| 2004-08-09 | 458.81 |
| 2004-08-10 | 464.48 |
| 2004-08-11 | 464.91 |
| 2004-08-12 | 458.69 |
| 2004-08-13 | 455.95 |
| 2004-08-16 | 463.52 |
| 2004-08-17 | 463.50 |
| 2004-08-18 | 467.30 |
| 2004-08-19 | 468.40 |
| 2004-08-20 | 470.26 |
| 2004-08-23 | 468.81 |
| 2004-08-24 | 470.53 |
| 2004-08-25 | 475.57 |
| 2004-08-26 | 473.72 |
| 2004-08-27 | 474.16 |
| 2004-08-30 | 473.38 |
| 2004-08-31 | 473.42 |
| 2004-09-01 | 468.54 |
| 2004-09-02 | 475.17 |
| 2004-09-03 | 476.88 |
| 2004-09-06 | . |
| 2004-09-07 | 481.66 |
| 2004-09-08 | 478.18 |
| 2004-09-09 | 474.02 |
| 2004-09-10 | 474.22 |
| 2004-09-13 | 478.19 |
| 2004-09-14 | 481.24 |
| 2004-09-15 | 481.09 |
| 2004-09-16 | 485.44 |
| 2004-09-17 | 487.77 |
| 2004-09-20 | 484.80 |
| 2004-09-21 | 488.53 |
| 2004-09-22 | 482.12 |
| 2004-09-23 | 480.55 |
| 2004-09-24 | 481.29 |
| 2004-09-27 | 473.18 |
| 2004-09-28 | 474.70 |
| 2004-09-29 | 475.54 |
| 2004-09-30 | 481.95 |
| 2004-10-01 | 486.15 |
| 2004-10-04 | 488.48 |
| 2004-10-05 | 485.71 |
| 2004-10-06 | 488.35 |
| 2004-10-07 | 482.74 |
| 2004-10-08 | 481.26 |
| 2004-10-11 | 483.21 |
| 2004-10-12 | 482.62 |
| 2004-10-13 | 480.75 |
| 2004-10-14 | 467.88 |
| 2004-10-15 | 464.78 |
| 2004-10-18 | 467.92 |
| 2004-10-19 | 454.94 |
| 2004-10-20 | 457.04 |
| 2004-10-21 | 460.64 |
| 2004-10-22 | 459.91 |
| 2004-10-25 | 461.77 |
| 2004-10-26 | 477.48 |
| 2004-10-27 | 481.44 |
| 2004-10-28 | 484.27 |
| 2004-10-29 | 486.08 |
| 2004-11-01 | 485.10 |
| 2004-11-02 | 487.77 |
| 2004-11-03 | 491.56 |
| 2004-11-04 | 500.79 |
| 2004-11-05 | 500.05 |
| 2004-11-08 | 501.17 |
| 2004-11-09 | 501.86 |
| 2004-11-10 | 506.14 |
| 2004-11-11 | 509.23 |
| 2004-11-12 | 510.90 |
| 2004-11-15 | 510.27 |
| 2004-11-16 | 509.99 |
| 2004-11-17 | 510.17 |
| 2004-11-18 | 510.89 |
| 2004-11-19 | 509.29 |
| 2004-11-22 | 513.87 |
| 2004-11-23 | 513.12 |
| 2004-11-24 | 515.64 |
| 2004-11-25 | . |
| 2004-11-26 | 517.32 |
| 2004-11-29 | 516.46 |
| 2004-11-30 | 517.76 |
| 2004-12-01 | 526.21 |
| 2004-12-02 | 525.88 |
| 2004-12-03 | 525.06 |
| 2004-12-06 | 522.61 |
| 2004-12-07 | 519.34 |
| 2004-12-08 | 520.28 |
| 2004-12-09 | 521.30 |
| 2004-12-10 | 520.93 |
| 2004-12-13 | 523.38 |
| 2004-12-14 | 523.97 |
| 2004-12-15 | 525.71 |
| 2004-12-16 | 522.96 |
| 2004-12-17 | 522.29 |
| 2004-12-20 | 519.99 |
| 2004-12-21 | 522.81 |
| 2004-12-22 | 525.24 |
| 2004-12-23 | 525.69 |
| 2004-12-24 | . |
| 2004-12-27 | 522.56 |
| 2004-12-28 | 528.24 |
| 2004-12-29 | 529.62 |
| 2004-12-30 | 529.89 |
| 2004-12-31 | 529.83 |
| 2005-01-03 | 527.36 |
| 2005-01-04 | 523.95 |
| 2005-01-05 | 521.98 |
| 2005-01-06 | 524.48 |
| 2005-01-07 | 522.77 |
| 2005-01-10 | 523.72 |
| 2005-01-11 | 522.11 |
| 2005-01-12 | 522.44 |
| 2005-01-13 | 520.42 |
| 2005-01-14 | 522.54 |
| 2005-01-17 | . |
| 2005-01-18 | 530.40 |
| 2005-01-19 | 523.56 |
| 2005-01-20 | 517.07 |
| 2005-01-21 | 513.18 |
| 2005-01-24 | 513.59 |
| 2005-01-25 | 512.95 |
| 2005-01-26 | 516.34 |
| 2005-01-27 | 511.95 |
#2005-01-28| 507.75
#2005-01-31| 515.91
#2005-02-01| 522.56
#2005-02-02| 523.10
#2005-02-03| 524.53
#2005-02-04| 532.09
#2005-02-07| 532.90
#2005-02-08| 533.72
#2005-02-09| 529.07
#2005-02-10| 531.38
#2005-02-11| 539.16
#2005-02-14| 539.99
#2005-02-15| 541.56
#2005-02-16| 539.63
#2005-02-17| 538.04
#2005-02-18| 536.09
#2005-02-21| .
#2005-02-22| 528.64
#2005-02-23| 531.03
#2005-02-24| 534.73
#2005-02-25| 539.60
#2005-02-28| 536.22
#2005-03-01| 539.89
#2005-03-02| 540.30
#2005-03-03| 538.46
#2005-03-04| 543.10
#2005-03-07| 544.10
#2005-03-08| 541.96
#2005-03-09| 540.05
#2005-03-10| 543.73
#2005-03-11| 540.96
#2005-03-14| 545.72
#2005-03-15| 542.79
#2005-03-16| 539.22
#2005-03-17| 536.10
#2005-03-18| 530.13
#2005-03-21| 527.92
#2005-03-22| 521.37
#2005-03-23| 523.62
#2005-03-24| 521.56
#2005-03-25| .
#2005-03-28| 525.35
#2005-03-29| 527.19
#2005-03-30| 531.29
#2005-03-31| 528.44
#2005-04-01| 519.82
#2005-04-04| 524.43
#2005-04-05| 524.91
#2005-04-06| 525.49
#2005-04-07| 525.55
#2005-04-08| 521.28
#2005-04-11| 520.73
#2005-04-12| 527.41
#2005-04-13| 521.43
#2005-04-14| 517.20
#2005-04-15| 510.15
#2005-04-18| 509.48
#2005-04-19| 514.29
#2005-04-20| 509.05
#2005-04-21| 515.65
#2005-04-22| 515.24
#2005-04-25| 517.00
#2005-04-26| 513.82
#2005-04-27| 520.31
#2005-04-28| 517.74
#2005-04-29| 527.86
#2005-05-02| 530.33
#2005-05-03| 534.26
#2005-05-04| 545.16
#2005-05-05| 543.64
#2005-05-06| 543.87
#2005-05-09| 545.85
#2005-05-10| 539.49
#2005-05-11| 542.19
#2005-05-12| 538.27
#2005-05-13| 531.29
#2005-05-16| 537.50
#2005-05-17| 544.27
#2005-05-18| 545.16
#2005-05-19| 545.22
#2005-05-20| 544.24
#2005-05-23| 547.60
#2005-05-24| 548.13
#2005-05-25| 545.87
#2005-05-26| 551.59
#2005-05-27| 551.33
#2005-05-30| .
#2005-05-31| 551.91
#2005-06-01| 555.04
#2005-06-02| 555.63
#2005-06-03| 553.30
#2005-06-06| 556.03
#2005-06-07| 556.86
#2005-06-08| 556.17
#2005-06-09| 560.88
#2005-06-10| 560.24
#2005-06-13| 557.88
#2005-06-14| 563.02
#2005-06-15| 565.37
#2005-06-16| 566.52
#2005-06-17| 567.85
#2005-06-20| 566.98
#2005-06-21| 568.48
#2005-06-22| 567.85
#2005-06-23| 561.00
#2005-06-24| 559.52
#2005-06-27| 564.48
#2005-06-28| 565.99
#2005-06-29| 566.78
#2005-06-30| 564.86
#2005-07-01| 566.62
#2005-07-04| .
#2005-07-05| 573.83
#2005-07-06| 569.45
#2005-07-07| 571.19
#2005-07-08| 571.05
#2005-07-11| 575.68
#2005-07-12| 576.10
#2005-07-13| 573.40
#2005-07-14| 575.98
#2005-07-15| 578.92
#2005-07-18| 576.85
#2005-07-19| 579.88
#2005-07-20| 580.00
#2005-07-21| 575.38
#2005-07-22| 577.32
#2005-07-25| 576.17
#2005-07-26| 579.26
#2005-07-27| 583.92
#2005-07-28| 589.80
#2005-07-29| 587.96
#2005-08-01| 585.99
#2005-08-02| 589.54
#2005-08-03| 588.50
#2005-08-04| 584.20
#2005-08-05| 576.11
#2005-08-08| 574.27
#2005-08-09| 576.10
#2005-08-10| 575.53
#2005-08-11| 579.12
#2005-08-12| 577.30
#2005-08-15| 579.73
#2005-08-16| 575.76
#2005-08-17| 576.52
#2005-08-18| 576.92
#2005-08-19| 579.66
#2005-08-22| 582.90
#2005-08-23| 583.87
#2005-08-24| 578.95
#2005-08-25| 581.25
#2005-08-26| 579.39
#2005-08-29| 577.37
#2005-08-30| 572.59
#2005-08-31| 571.13
#2005-09-01| 569.18
#2005-09-02| 567.35
#2005-09-05| .
#2005-09-06| 572.34
#2005-09-07| 574.94
#2005-09-08| 568.19
#2005-09-09| 571.02
#2005-09-12| 572.27
#2005-09-13| 573.55
#2005-09-14| 569.49
#2005-09-15| 576.38
#2005-09-16| 585.69
#2005-09-19| 578.95
#2005-09-20| 575.75
#2005-09-21| 564.15
#2005-09-22| 566.56
#2005-09-23| 578.65
#2005-09-26| 579.81
#2005-09-27| 580.74
#2005-09-28| 582.09
#2005-09-29| 589.92
#2005-09-30| 590.37
#2005-10-03| 584.58
#2005-10-04| 582.50
#2005-10-05| 575.31
#2005-10-06| 573.91
#2005-10-07| 575.05
#2005-10-10| 571.64
#2005-10-11| 569.10
#2005-10-12| 566.14
#2005-10-13| 568.58
#2005-10-14| 576.32
#2005-10-17| 576.15
#2005-10-18| 570.54
#2005-10-19| 580.91
#2005-10-20| 571.07
#2005-10-21| 576.14
#2005-10-24| 584.50
#2005-10-25| 580.08
#2005-10-26| 583.09
#2005-10-27| 579.84
#2005-10-28| 590.75
#2005-10-31| 596.79
#2005-11-01| 602.51
#2005-11-02| 615.63
#2005-11-03| 611.97
#2005-11-04| 612.92
#2005-11-07| 617.07
#2005-11-08| 613.49
#2005-11-09| 614.32
#2005-11-10| 627.75
#2005-11-11| 626.92
#2005-11-14| 628.92
#2005-11-15| 621.08
#2005-11-16| 618.57
#2005-11-17| 628.34
#2005-11-18| 628.73
#2005-11-21| 626.09
#2005-11-22| 627.81
#2005-11-23| 631.92
#2005-11-24| .
#2005-11-25| 628.26
#2005-11-28| 626.41
#2005-11-29| 629.81
#2005-11-30| 624.86
#2005-12-01| 628.89
#2005-12-02| 627.43
#2005-12-05| 622.83
#2005-12-06| 619.28
#2005-12-07| 615.13
#2005-12-08| 616.40
#2005-12-09| 622.39
#2005-12-12| 619.19
#2005-12-13| 622.75
#2005-12-14| 623.62
#2005-12-15| 619.36
#2005-12-16| 617.12
#2005-12-19| 611.15
#2005-12-20| 614.88
#2005-12-21| 615.92
#2005-12-22| 618.18
#2005-12-23| 619.98
#2005-12-26| .
#2005-12-27| 615.94
#2005-12-28| 617.58
#2005-12-29| 617.90
#2005-12-30| 614.26
#2006-01-02| .
#2006-01-03| 620.99
#2006-01-04| 627.12
#2006-01-05| 627.96
#2006-01-06| 629.86
#2006-01-09| 630.78
#2006-01-10| 633.61
#2006-01-11| 637.02
#2006-01-12| 631.28
#2006-01-13| 632.35
#2006-01-16| .
#2006-01-17| 626.60
#2006-01-18| 621.08
#2006-01-19| 618.20
#2006-01-20| 609.76
#2006-01-23| 610.88
#2006-01-24| 605.53
#2006-01-25| 602.11
#2006-01-26| 612.31
#2006-01-27| 611.79
#2006-01-30| 614.18
#2006-01-31| 609.84
#2006-02-01| 611.80
#2006-02-02| 607.28
#2006-02-03| 604.45
#2006-02-06| 602.89
#2006-02-07| 601.14
#2006-02-08| 600.74
#2006-02-09| 596.93
#2006-02-10| 600.65
#2006-02-13| 599.07
#2006-02-14| 609.50
#2006-02-15| 610.43
#2006-02-16| 610.42
#2006-02-17| 608.85
#2006-02-20| .
#2006-02-21| 607.15
#2006-02-22| 615.86
#2006-02-23| 613.31
#2006-02-24| 611.97
#2006-02-27| 614.81
#2006-02-28| 612.48
#2006-03-01| 613.79
#2006-03-02| 610.29
#2006-03-03| 609.90
#2006-03-06| 607.19
#2006-03-07| 607.77
#2006-03-08| 608.92
#2006-03-09| 606.00
#2006-03-10| 608.78
#2006-03-13| 612.85
#2006-03-14| 618.30
#2006-03-15| 621.12
#2006-03-16| 623.22
#2006-03-17| 621.54
#2006-03-20| 621.66
#2006-03-21| 615.89
#2006-03-22| 615.42
#2006-03-23| 611.42
#2006-03-24| 609.96
#2006-03-27| 607.49
#2006-03-28| 602.48
#2006-03-29| 608.69
#2006-03-30| 608.91
#2006-03-31| 607.51
#2006-04-03| 609.55
#2006-04-04| 610.98
#2006-04-05| 611.62
#2006-04-06| 609.63
#2006-04-07| 602.77
#2006-04-10| 602.70
#2006-04-11| 598.07
#2006-04-12| 600.54
#2006-04-13| 598.58
#2006-04-14| .
#2006-04-17| 598.82
#2006-04-18| 608.63
#2006-04-19| 620.21
#2006-04-20| 622.80
#2006-04-21| 621.30
#2006-04-24| 621.92
#2006-04-25| 618.54
#2006-04-26| 624.28
#2006-04-27| 628.06
#2006-04-28| 632.39
#2006-05-01| 628.84
#2006-05-02| 637.15
#2006-05-03| 637.76
#2006-05-04| 638.40
#2006-05-05| 640.59
#2006-05-08| 640.63
#2006-05-09| 637.92
#2006-05-10| 638.18
#2006-05-11| 634.30
#2006-05-12| 629.36
#2006-05-15| 634.53
#2006-05-16| 634.97
#2006-05-17| 625.46
#2006-05-18| 621.59
#2006-05-19| 622.70
#2006-05-22| 620.88
#2006-05-23| 618.26
#2006-05-24| 618.02
#2006-05-25| 619.43
#2006-05-26| 620.68
#2006-05-29| .
#2006-05-30| 611.90
#2006-05-31| 619.38
#2006-06-01| 624.43
#2006-06-02| 622.19
#2006-06-05| 610.96
#2006-06-06| 610.63
#2006-06-07| 613.01
#2006-06-08| 615.94
#2006-06-09| 614.31
#2006-06-12| 605.52
#2006-06-13| 597.01
#2006-06-14| 597.25
#2006-06-15| 612.37
#2006-06-16| 607.38
#2006-06-19| 604.87
#2006-06-20| 604.33
#2006-06-21| 606.65
#2006-06-22| 603.55
#2006-06-23| 601.91
#2006-06-26| 607.15
#2006-06-27| 604.21
#2006-06-28| 606.13
#2006-06-29| 615.34
#2006-06-30| 616.21
#2006-07-03| 620.16
#2006-07-04| .
#2006-07-05| 613.44
#2006-07-06| 614.94
#2006-07-07| 613.58
#2006-07-10| 616.61
#2006-07-11| 616.56
#2006-07-12| 614.09
#2006-07-13| 605.80
#2006-07-14| 602.64
#2006-07-17| 603.57
#2006-07-18| 603.25
#2006-07-19| 613.22
#2006-07-20| 616.42
#2006-07-21| 611.64
#2006-07-24| 620.29
#2006-07-25| 623.70
#2006-07-26| 627.12
#2006-07-27| 618.27
#2006-07-28| 623.63
#2006-07-31| 622.50
#2006-08-01| 616.13
#2006-08-02| 615.11
#2006-08-03| 614.75
#2006-08-04| 614.34
#2006-08-07| 612.04
#2006-08-08| 608.17
#2006-08-09| 602.86
#2006-08-10| 606.31
#2006-08-11| 603.95
#2006-08-14| 607.81
#2006-08-15| 614.97
#2006-08-16| 618.76
#2006-08-17| 623.53
#2006-08-18| 624.98
#2006-08-21| 625.38
#2006-08-22| 622.12
#2006-08-23| 620.75
#2006-08-24| 620.75
#2006-08-25| 618.52
#2006-08-28| 623.87
#2006-08-29| 626.15
#2006-08-30| 628.79
#2006-08-31| 633.50
#2006-09-01| 635.95
#2006-09-04| .
#2006-09-05| 635.48
#2006-09-06| 631.39
#2006-09-07| 632.69
#2006-09-08| 639.31
#2006-09-11| 643.28
#2006-09-12| 646.87
#2006-09-13| 651.20
#2006-09-14| 649.91
#2006-09-15| 649.83
#2006-09-18| 649.28
#2006-09-19| 648.70
#2006-09-20| 652.61
#2006-09-21| 649.43
#2006-09-22| 647.39
#2006-09-25| 654.97
#2006-09-26| 659.85
#2006-09-27| 656.53
#2006-09-28| 660.61
#2006-09-29| 656.77
#2006-10-02| 653.60
#2006-10-03| 662.49
#2006-10-04| 669.24
#2006-10-05| 671.56
#2006-10-06| 666.50
#2006-10-09| 667.80
#2006-10-10| 667.50
#2006-10-11| 667.46
#2006-10-12| 670.26
#2006-10-13| 675.53
#2006-10-16| 674.85
#2006-10-17| 673.78
#2006-10-18| 674.50
#2006-10-19| 667.82
#2006-10-20| 664.43
#2006-10-23| 669.34
#2006-10-24| 669.14
#2006-10-25| 668.19
#2006-10-26| 679.45
#2006-10-27| 668.02
#2006-10-30| 672.62
#2006-10-31| 668.76
#2006-11-01| 665.56
#2006-11-02| 664.38
#2006-11-03| 664.99
#2006-11-06| 669.71
#2006-11-07| 675.41
#2006-11-08| 676.63
#2006-11-09| 673.05
#2006-11-10| 677.57
#2006-11-13| 676.54
#2006-11-14| 678.07
#2006-11-15| 678.24
#2006-11-16| 681.85
#2006-11-17| 682.84
#2006-11-20| 684.46
#2006-11-21| 682.92
#2006-11-22| 681.93
#2006-11-23| .
#2006-11-24| 680.67
#2006-11-27| 674.95
#2006-11-28| 674.92
#2006-11-29| 679.17
#2006-11-30| 678.15
#2006-12-01| 676.15
#2006-12-04| 679.46
#2006-12-05| 683.96
#2006-12-06| 688.44
#2006-12-07| 686.03
#2006-12-08| 689.23
#2006-12-11| 692.60
#2006-12-12| 695.58
#2006-12-13| 694.87
#2006-12-14| 697.89
#2006-12-15| 701.58
#2006-12-18| 701.03
#2006-12-19| 701.78
#2006-12-20| 702.42
#2006-12-21| 701.04
#2006-12-22| 700.06
#2006-12-25| .
#2006-12-26| 705.10
#2006-12-27| 708.17
#2006-12-28| 706.30
#2006-12-29| 701.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 702.47
#2007-01-04| 698.84
#2007-01-05| 693.16
#2007-01-08| 692.53
#2007-01-09| 690.55
#2007-01-10| 688.83
#2007-01-11| 690.01
#2007-01-12| 690.50
#2007-01-15| .
#2007-01-16| 690.10
#2007-01-17| 688.84
#2007-01-18| 688.65
#2007-01-19| 688.77
#2007-01-22| 685.96
#2007-01-23| 688.68
#2007-01-24| 691.85
#2007-01-25| 685.04
#2007-01-26| 686.69
#2007-01-29| 688.26
#2007-01-30| 693.00
#2007-01-31| 684.11
#2007-02-01| 693.02
#2007-02-02| 695.12
#2007-02-05| 696.66
#2007-02-06| 701.50
#2007-02-07| 700.22
#2007-02-08| 699.93
#2007-02-09| 693.24
#2007-02-12| 691.34
#2007-02-13| 695.80
#2007-02-14| 699.05
#2007-02-15| 700.55
#2007-02-16| 700.11
#2007-02-19| .
#2007-02-20| 702.15
#2007-02-21| 701.45
#2007-02-22| 702.39
#2007-02-23| 696.33
#2007-02-26| 694.07
#2007-02-27| 676.83
#2007-02-28| 678.14
#2007-03-01| 676.74
#2007-03-02| 671.77
#2007-03-05| 665.43
#2007-03-06| 671.48
#2007-03-07| 670.75
#2007-03-08| 675.03
#2007-03-09| 676.92
#2007-03-12| 676.52
#2007-03-13| 661.40
#2007-03-14| 661.85
#2007-03-15| 665.48
#2007-03-16| 665.60
#2007-03-19| 671.33
#2007-03-20| 677.81
#2007-03-21| 686.63
#2007-03-22| 684.30
#2007-03-23| 686.63
#2007-03-26| 686.45
#2007-03-27| 683.58
#2007-03-28| 679.81
#2007-03-29| 682.70
#2007-03-30| 681.93
#2007-04-02| 681.04
#2007-04-03| 685.62
#2007-04-04| 686.02
#2007-04-05| 687.31
#2007-04-06| .
#2007-04-09| 686.16
#2007-04-10| 688.57
#2007-04-11| 688.92
#2007-04-12| 690.51
#2007-04-13| 693.70
#2007-04-16| 701.63
#2007-04-17| 702.63
#2007-04-18| 703.57
#2007-04-19| 701.16
#2007-04-20| 707.52
#2007-04-23| 704.46
#2007-04-24| 705.24
#2007-04-25| 717.38
#2007-04-26| 712.98
#2007-04-27| 710.53
#2007-04-30| 707.35
#2007-05-01| 708.43
#2007-05-02| 712.61
#2007-05-03| 715.12
#2007-05-04| 713.63
#2007-05-07| 720.70
#2007-05-08| 720.96
#2007-05-09| 725.00
#2007-05-10| 719.17
#2007-05-11| 725.30
#2007-05-14| 721.07
#2007-05-15| 719.15
#2007-05-16| 723.20
#2007-05-17| 721.32
#2007-05-18| 723.58
#2007-05-21| 723.70
#2007-05-22| 723.89
#2007-05-23| 721.84
#2007-05-24| 713.44
#2007-05-25| 714.90
#2007-05-28| .
#2007-05-29| 716.55
#2007-05-30| 720.12
#2007-05-31| 719.76
#2007-06-01| 722.88
#2007-06-04| 727.60
#2007-06-05| 722.72
#2007-06-06| 721.37
#2007-06-07| 708.64
#2007-06-08| 715.59
#2007-06-11| 719.69
#2007-06-12| 712.91
#2007-06-13| 719.16
#2007-06-14| 722.87
#2007-06-15| 720.67
#2007-06-18| 719.69
#2007-06-19| 723.38
#2007-06-20| 713.62
#2007-06-21| 717.52
#2007-06-22| 713.20
#2007-06-25| 712.12
#2007-06-26| 710.88
#2007-06-27| 712.54
#2007-06-28| 715.18
#2007-06-29| 715.35
#2007-07-02| 722.70
#2007-07-03| 725.93
#2007-07-04| .
#2007-07-05| 720.79
#2007-07-06| 722.89
#2007-07-09| 722.92
#2007-07-10| 706.68
#2007-07-11| 708.65
#2007-07-12| 714.50
#2007-07-13| 711.60
#2007-07-16| 706.94
#2007-07-17| 701.82
#2007-07-18| 698.64
#2007-07-19| 699.01
#2007-07-20| 685.28
#2007-07-23| 688.24
#2007-07-24| 667.23
#2007-07-25| 681.59
#2007-07-26| 668.30
#2007-07-27| 655.22
#2007-07-30| 660.07
#2007-07-31| 649.86
#2007-08-01| 654.80
#2007-08-02| 654.17
#2007-08-03| 625.24
#2007-08-06| 648.59
#2007-08-07| 651.30
#2007-08-08| 657.56
#2007-08-09| 633.50
#2007-08-10| 640.37
#2007-08-13| 640.37
#2007-08-14| 628.03
#2007-08-15| 628.52
#2007-08-16| 645.10
#2007-08-17| 660.68
#2007-08-20| 656.68
#2007-08-21| 658.40
#2007-08-22| 669.49
#2007-08-23| 662.92
#2007-08-24| 671.74
#2007-08-27| 661.81
#2007-08-28| 644.43
#2007-08-29| 657.31
#2007-08-30| 648.58
#2007-08-31| 654.70
#2007-09-03| .
#2007-09-04| 663.83
#2007-09-05| 655.18
#2007-09-06| 652.50
#2007-09-07| 643.20
#2007-09-10| 641.15
#2007-09-11| 647.12
#2007-09-12| 644.02
#2007-09-13| 649.60
#2007-09-14| 647.78
#2007-09-17| 645.37
#2007-09-18| 666.49
#2007-09-19| 671.86
#2007-09-20| 661.87
#2007-09-21| 663.38
#2007-09-24| 656.85
#2007-09-25| 658.26
#2007-09-26| 660.73
#2007-09-27| 668.01
#2007-09-28| 671.76
#2007-10-01| 682.26
#2007-10-02| 685.44
#2007-10-03| 685.81
#2007-10-04| 692.03
#2007-10-05| 697.77
#2007-10-08| 694.64
#2007-10-09| 699.56
#2007-10-10| 696.87
#2007-10-11| 693.98
#2007-10-12| 698.76
#2007-10-15| 691.60
#2007-10-16| 681.73
#2007-10-17| 679.87
#2007-10-18| 670.92
#2007-10-19| 655.58
#2007-10-22| 664.31
#2007-10-23| 659.97
#2007-10-24| 654.17
#2007-10-25| 647.08
#2007-10-26| 654.32
#2007-10-29| 653.01
#2007-10-30| 649.06
#2007-10-31| 651.11
#2007-11-01| 637.42
#2007-11-02| 631.36
#2007-11-05| 625.90
#2007-11-06| 632.89
#2007-11-07| 614.88
#2007-11-08| 622.20
#2007-11-09| 629.55
#2007-11-12| 628.99
#2007-11-13| 647.62
#2007-11-14| 643.76
#2007-11-15| 636.89
#2007-11-16| 631.60
#2007-11-19| 617.38
#2007-11-20| 617.29
#2007-11-21| 603.87
#2007-11-22| .
#2007-11-23| 615.67
#2007-11-26| 601.54
#2007-11-27| 613.90
#2007-11-28| 628.47
#2007-11-29| 628.09
#2007-11-30| 639.15
#2007-12-03| 638.15
#2007-12-04| 632.85
#2007-12-05| 637.24
#2007-12-06| 650.75
#2007-12-07| 648.26
#2007-12-10| 660.88
#2007-12-11| 636.98
#2007-12-12| 640.58
#2007-12-13| 637.61
#2007-12-14| 623.69
#2007-12-17| 626.67
#2007-12-18| 627.73
#2007-12-19| 624.41
#2007-12-20| 617.72
#2007-12-21| 633.32
#2007-12-24| 646.06
#2007-12-25| .
#2007-12-26| 642.31
#2007-12-27| 633.99
#2007-12-28| 634.80
#2007-12-31| 636.83
#2008-01-01| .
#2008-01-02| 625.10
#2008-01-03| 625.14
#2008-01-04| 615.49
#2008-01-07| 623.08
#2008-01-08| 604.91
#2008-01-09| 610.50
#2008-01-10| 620.97
#2008-01-11| 613.79
#2008-01-14| 617.43
#2008-01-15| 607.72
#2008-01-16| 608.40
#2008-01-17| 581.35
#2008-01-18| 566.50
#2008-01-21| .
#2008-01-22| 572.41
#2008-01-23| 591.71
#2008-01-24| 591.85
#2008-01-25| 576.58
#2008-01-28| 599.04
#2008-01-29| 603.82
#2008-01-30| 590.00
#2008-01-31| 599.96
#2008-02-01| 609.64
#2008-02-04| 604.55
#2008-02-05| 590.22
#2008-02-06| 589.52
#2008-02-07| 590.64
#2008-02-08| 582.36
#2008-02-11| 565.84
#2008-02-12| 573.92
#2008-02-13| 576.06
#2008-02-14| 572.27
#2008-02-15| 576.44
#2008-02-18| .
#2008-02-19| 575.95
#2008-02-20| 580.85
#2008-02-21| 572.64
#2008-02-22| 579.28
#2008-02-25| 588.95
#2008-02-26| 596.32
#2008-02-27| 596.96
#2008-02-28| 582.27
#2008-02-29| 566.72
#2008-03-03| 561.00
#2008-03-04| 559.30
#2008-03-05| 560.46
#2008-03-06| 550.92
#2008-03-07| 553.70
#2008-03-10| 546.81
#2008-03-11| 567.59
#2008-03-12| 548.55
#2008-03-13| 552.38
#2008-03-14| 538.70
#2008-03-17| 537.30
#2008-03-18| 559.65
#2008-03-19| 544.90
#2008-03-20| 563.19
#2008-03-21| .
#2008-03-24| 562.66
#2008-03-25| 564.23
#2008-03-26| 556.55
#2008-03-27| 554.19
#2008-03-28| 551.71
#2008-03-31| 555.60
#2008-04-01| 580.09
#2008-04-02| 578.67
#2008-04-03| 575.00
#2008-04-04| 570.90
#2008-04-07| 577.94
#2008-04-08| 567.70
#2008-04-09| 566.24
#2008-04-10| 567.43
#2008-04-11| 564.65
#2008-04-14| 561.91
#2008-04-15| 566.14
#2008-04-16| 575.44
#2008-04-17| 580.68
#2008-04-18| 584.54
#2008-04-21| 578.52
#2008-04-22| 575.18
#2008-04-23| 576.15
#2008-04-24| 593.12
#2008-04-25| 593.76
#2008-04-28| 594.52
#2008-04-29| 593.97
#2008-04-30| 592.47
#2008-05-01| 608.34
#2008-05-02| 609.19
#2008-05-05| 601.90
#2008-05-06| 606.03
#2008-05-07| 593.49
#2008-05-08| 591.87
#2008-05-09| 594.05
#2008-05-12| 602.27
#2008-05-13| 600.22
#2008-05-14| 607.74
#2008-05-15| 610.88
#2008-05-16| 606.89
#2008-05-19| 607.03
#2008-05-20| 602.52
#2008-05-21| 593.30
#2008-05-22| 599.00
#2008-05-23| 590.58
#2008-05-26| .
#2008-05-27| 597.19
#2008-05-28| 596.87
#2008-05-29| 607.50
#2008-05-30| 606.49
#2008-06-02| 603.83
#2008-06-03| 605.34
#2008-06-04| 604.27
#2008-06-05| 614.95
#2008-06-06| 596.41
#2008-06-09| 596.05
#2008-06-10| 597.82
#2008-06-11| 585.55
#2008-06-12| 593.80
#2008-06-13| 595.98
#2008-06-16| 597.29
#2008-06-17| 588.99
#2008-06-18| 584.25
#2008-06-19| 583.50
#2008-06-20| 573.34
#2008-06-23| 564.24
#2008-06-24| 564.79
#2008-06-25| 566.26
#2008-06-26| 555.00
#2008-06-27| 551.91
#2008-06-30| 541.29
#2008-07-01| 547.64
#2008-07-02| 546.18
#2008-07-03| 544.65
#2008-07-04| .
#2008-07-07| 534.03
#2008-07-08| 551.69
#2008-07-09| 538.60
#2008-07-10| 532.04
#2008-07-11| 522.30
#2008-07-14| 511.76
#2008-07-15| 500.02
#2008-07-16| 518.68
#2008-07-17| 523.85
#2008-07-18| 527.98
#2008-07-21| 519.46
#2008-07-22| 536.11
#2008-07-23| 550.13
#2008-07-24| 530.78
#2008-07-25| 525.07
#2008-07-28| 521.41
#2008-07-29| 536.07
#2008-07-30| 546.32
#2008-07-31| 544.54
#2008-08-01| 546.31
#2008-08-04| 545.56
#2008-08-05| 557.17
#2008-08-06| 554.34
#2008-08-07| 540.35
#2008-08-08| 553.34
#2008-08-11| 552.78
#2008-08-12| 544.91
#2008-08-13| 538.48
#2008-08-14| 544.08
#2008-08-15| 549.83
#2008-08-18| 539.61
#2008-08-19| 532.08
#2008-08-20| 533.05
#2008-08-21| 531.50
#2008-08-22| 544.68
#2008-08-25| 536.73
#2008-08-26| 537.37
#2008-08-27| 545.44
#2008-08-28| 557.33
#2008-08-29| 555.29
#2008-09-01| .
#2008-09-02| 555.67
#2008-09-03| 558.21
#2008-09-04| 545.28
#2008-09-05| 552.82
#2008-09-08| 567.46
#2008-09-09| 548.86
#2008-09-10| 554.09
#2008-09-11| 552.51
#2008-09-12| 553.21
#2008-09-15| 538.16
#2008-09-16| 571.94
#2008-09-17| 541.59
#2008-09-18| 591.61
#2008-09-19| 620.05
#2008-09-22| 575.56
#2008-09-23| 564.29
#2008-09-24| 556.60
#2008-09-25| 572.35
#2008-09-26| 570.02
#2008-09-29| 505.30
#2008-09-30| 559.98
#2008-10-01| 546.70
#2008-10-02| 520.32
#2008-10-03| 516.25
#2008-10-06| 499.14
#2008-10-07| 463.36
#2008-10-08| 424.19
#2008-10-09| 384.97
#2008-10-10| 390.25
#2008-10-13| 450.85
#2008-10-14| 462.43
#2008-10-15| 421.04
#2008-10-16| 425.40
#2008-10-17| 436.36
#2008-10-20| 457.96
#2008-10-21| 454.10
#2008-10-22| 429.10
#2008-10-23| 441.27
#2008-10-24| 441.30
#2008-10-27| 408.25
#2008-10-28| 439.54
#2008-10-29| 456.42
#2008-10-30| 461.30
#2008-10-31| 481.89
#2008-11-03| 479.80
#2008-11-04| 488.57
#2008-11-05| 462.80
#2008-11-06| 438.93
#2008-11-07| 455.11
#2008-11-10| 441.34
#2008-11-11| 442.52
#2008-11-12| 427.84
#2008-11-13| 478.72
#2008-11-14| 457.88
#2008-11-17| 440.25
#2008-11-18| 443.28
#2008-11-19| 394.11
#2008-11-20| 364.29
#2008-11-21| 398.93
#2008-11-24| 429.02
#2008-11-25| 434.98
#2008-11-26| 451.40
#2008-11-27| .
#2008-11-28| 464.94
#2008-12-01| 404.50
#2008-12-02| 432.20
#2008-12-03| 442.73
#2008-12-04| 434.48
#2008-12-05| 470.00
#2008-12-08| 472.79
#2008-12-09| 456.63
#2008-12-10| 456.63
#2008-12-11| 442.95
#2008-12-12| 456.48
#2008-12-15| 449.84
#2008-12-16| 485.92
#2008-12-17| 473.73
#2008-12-18| 471.13
#2008-12-19| 478.40
#2008-12-22| 465.02
#2008-12-23| 462.90
#2008-12-24| 461.65
#2008-12-25| .
#2008-12-26| 468.86
#2008-12-29| 471.48
#2008-12-30| 484.87
#2008-12-31| 492.24
#2009-01-01| .
#2009-01-02| 494.76
#2009-01-05| 491.44
#2009-01-06| 486.04
#2009-01-07| 466.06
#2009-01-08| 474.84
#2009-01-09| 466.32
#2009-01-12| 454.83
#2009-01-13| 460.92
#2009-01-14| 439.28
#2009-01-15| 442.59
#2009-01-16| 451.45
#2009-01-19| .
#2009-01-20| 421.55
#2009-01-21| 445.32
#2009-01-22| 419.91
#2009-01-23| 418.85
#2009-01-26| 415.59
#2009-01-27| 429.38
#2009-01-28| 452.42
#2009-01-29| 417.96
#2009-01-30| 407.18
#2009-02-02| 404.39
#2009-02-03| 409.33
#2009-02-04| 405.57
#2009-02-05| 407.34
#2009-02-06| 418.58
#2009-02-09| 420.98
#2009-02-10| 397.29
#2009-02-11| 415.99
#2009-02-12| 420.41
#2009-02-13| 407.77
#2009-02-16| .
#2009-02-17| 387.42
#2009-02-18| 388.39
#2009-02-19| 379.18
#2009-02-20| 375.75
#2009-02-23| 359.66
#2009-02-24| 381.27
#2009-02-25| 371.47
#2009-02-26| 368.85
#2009-02-27| 358.88
#2009-03-02| 349.81
#2009-03-03| 338.54
#2009-03-04| 346.97
#2009-03-05| 323.25
#2009-03-06| 327.35
#2009-03-09| 319.71
#2009-03-10| 342.00
#2009-03-11| 337.75
#2009-03-12| 356.25
#2009-03-13| 366.15
#2009-03-16| 361.48
#2009-03-17| 383.56
#2009-03-18| 402.24
#2009-03-19| 388.50
#2009-03-20| 385.75
#2009-03-23| 413.66
#2009-03-24| 393.29
#2009-03-25| 402.87
#2009-03-26| 406.45
#2009-03-27| 401.90
#2009-03-30| 384.84
#2009-03-31| 401.67
#2009-04-01| 411.65
#2009-04-02| 417.39
#2009-04-03| 424.41
#2009-04-06| 418.01
#2009-04-07| 409.98
#2009-04-08| 420.05
#2009-04-09| 439.32
#2009-04-10| .
#2009-04-13| 450.88
#2009-04-14| 426.32
#2009-04-15| 447.57
#2009-04-16| 446.51
#2009-04-17| 440.24
#2009-04-20| 416.05
#2009-04-21| 442.50
#2009-04-22| 419.46
#2009-04-23| 423.81
#2009-04-24| 421.44
#2009-04-27| 421.48
#2009-04-28| 423.55
#2009-04-29| 437.62
#2009-04-30| 430.17
#2009-05-01| 427.58
#2009-05-04| 439.22
#2009-05-05| 429.62
#2009-05-06| 437.20
#2009-05-07| 429.91
#2009-05-08| 443.76
#2009-05-11| 424.76
#2009-05-12| 428.15
#2009-05-13| 420.50
#2009-05-14| 434.37
#2009-05-15| 425.39
#2009-05-18| 443.23
#2009-05-19| 433.16
#2009-05-20| 426.02
#2009-05-21| 429.91
#2009-05-22| 431.68
#2009-05-25| .
#2009-05-26| 442.91
#2009-05-27| 422.96
#2009-05-28| 429.68
#2009-05-29| 436.67
#2009-06-01| 446.05
#2009-06-02| 454.13
#2009-06-03| 448.58
#2009-06-04| 455.57
#2009-06-05| 453.85
#2009-06-08| 456.19
#2009-06-09| 456.03
#2009-06-10| 453.66
#2009-06-11| 452.89
#2009-06-12| 448.59
#2009-06-15| 440.70
#2009-06-16| 435.54
#2009-06-17| 434.11
#2009-06-18| 437.66
#2009-06-19| 438.53
#2009-06-22| 428.21
#2009-06-23| 429.83
#2009-06-24| 432.66
#2009-06-25| 438.42
#2009-06-26| 436.18
#2009-06-29| 440.59
#2009-06-30| 440.17
#2009-07-01| 445.87
#2009-07-02| 427.32
#2009-07-03| .
#2009-07-06| 436.51
#2009-07-07| 425.97
#2009-07-08| 423.59
#2009-07-09| 425.16
#2009-07-10| 422.51
#2009-07-13| 441.40
#2009-07-14| 434.89
#2009-07-15| 445.73
#2009-07-16| 446.78
#2009-07-17| 443.02
#2009-07-20| 444.49
#2009-07-21| 447.44
#2009-07-22| 454.62
#2009-07-23| 466.40
#2009-07-24| 474.36
#2009-07-27| 477.28
#2009-07-28| 474.75
#2009-07-29| 471.23
#2009-07-30| 471.57
#2009-07-31| 479.40
#2009-08-03| 493.36
#2009-08-04| 502.51
#2009-08-05| 502.45
#2009-08-06| 496.19
#2009-08-07| 503.31
#2009-08-10| 497.46
#2009-08-11| 487.67
#2009-08-12| 501.92
#2009-08-13| 508.76
#2009-08-14| 503.78
#2009-08-17| 493.13
#2009-08-18| 497.69
#2009-08-19| 501.51
#2009-08-20| 504.76
#2009-08-21| 513.91
#2009-08-24| 512.35
#2009-08-25| 518.23
#2009-08-26| 518.51
#2009-08-27| 522.38
#2009-08-28| 524.80
#2009-08-31| 527.12
#2009-09-01| 513.57
#2009-09-02| 511.78
#2009-09-03| 520.12
#2009-09-04| 521.07
#2009-09-07| .
#2009-09-08| 518.23
#2009-09-09| 520.30
#2009-09-10| 520.58
#2009-09-11| 520.81
#2009-09-14| 524.64
#2009-09-15| 523.83
#2009-09-16| 532.48
#2009-09-17| 525.92
#2009-09-18| 523.82
#2009-09-21| 523.19
#2009-09-22| 520.69
#2009-09-23| 517.29
#2009-09-24| 515.86
#2009-09-25| 518.00
#2009-09-28| 536.84
#2009-09-29| 535.99
#2009-09-30| 533.51
#2009-10-01| 526.56
#2009-10-02| 527.66
#2009-10-05| 532.35
#2009-10-06| 539.05
#2009-10-07| 539.47
#2009-10-08| 538.93
#2009-10-09| 540.23
#2009-10-12| 541.42
#2009-10-13| 534.84
#2009-10-14| 545.94
#2009-10-15| 546.93
#2009-10-16| 541.31
#2009-10-19| 546.03
#2009-10-20| 539.27
#2009-10-21| 532.40
#2009-10-22| 552.09
#2009-10-23| 541.63
#2009-10-26| 533.66
#2009-10-27| 530.74
#2009-10-28| 521.35
#2009-10-29| 535.70
#2009-10-30| 518.19
#2009-11-02| 522.27
#2009-11-03| 521.71
#2009-11-04| 520.73
#2009-11-05| 524.53
#2009-11-06| 528.60
#2009-11-09| 542.39
#2009-11-10| 540.67
#2009-11-11| 544.94
#2009-11-12| 536.47
#2009-11-13| 538.61
#2009-11-16| 541.11
#2009-11-17| 543.06
#2009-11-18| 541.38
#2009-11-19| 535.89
#2009-11-20| 533.73
#2009-11-23| 538.24
#2009-11-24| 537.21
#2009-11-25| 537.69
#2009-11-26| .
#2009-11-27| 524.24
#2009-11-30| 531.17
#2009-12-01| 533.55
#2009-12-02| 532.63
#2009-12-03| 524.60
#2009-12-04| 527.10
#2009-12-07| 525.02
#2009-12-08| 521.56
#2009-12-09| 523.86
#2009-12-10| 527.70
#2009-12-11| 531.55
#2009-12-14| 534.97
#2009-12-15| 529.59
#2009-12-16| 530.19
#2009-12-17| 522.94
#2009-12-18| 524.56
#2009-12-21| 529.28
#2009-12-22| 533.68
#2009-12-23| 535.82
#2009-12-24| 540.58
#2009-12-25| .
#2009-12-28| 540.29
#2009-12-29| 540.91
#2009-12-30| 542.55
#2009-12-31| 538.35
#2010-01-01| .
#2010-01-04| 540.49
#2010-01-05| 536.11
#2010-01-06| 532.28
#2010-01-07| 536.21
#2010-01-08| 534.78
#2010-01-11| 535.41
#2010-01-12| 534.57
#2010-01-13| 539.31
#2010-01-14| 541.04
#2010-01-15| 533.91
#2010-01-18| .
#2010-01-19| 542.21
#2010-01-20| 538.67
#2010-01-21| 534.91
#2010-01-22| 524.31
#2010-01-25| 529.65
#2010-01-26| 532.23
#2010-01-27| 536.58
#2010-01-28| 531.22
#2010-01-29| 532.13
#2010-02-01| 533.25
#2010-02-02| 539.11
#2010-02-03| 533.83
#2010-02-04| 521.28
#2010-02-05| 524.70
#2010-02-08| 517.28
#2010-02-09| 523.71
#2010-02-10| 524.62
#2010-02-11| 528.83
#2010-02-12| 531.70
#2010-02-15| .
#2010-02-16| 541.39
#2010-02-17| 542.29
#2010-02-18| 549.66
#2010-02-19| 551.42
#2010-02-22| 552.64
#2010-02-23| 547.96
#2010-02-24| 552.29
#2010-02-25| 552.25
#2010-02-26| 550.34
#2010-03-01| 555.39
#2010-03-02| 558.14
#2010-03-03| 557.71
#2010-03-04| 559.69
#2010-03-05| 563.99
#2010-03-08| 565.40
#2010-03-09| 562.56
#2010-03-10| 560.29
#2010-03-11| 564.05
#2010-03-12| 561.63
#2010-03-15| 560.36
#2010-03-16| 563.32
#2010-03-17| 567.92
#2010-03-18| 568.71
#2010-03-19| 568.86
#2010-03-22| 567.71
#2010-03-23| 572.45
#2010-03-24| 572.54
#2010-03-25| 571.60
#2010-03-26| 575.91
#2010-03-29| 578.31
#2010-03-30| 574.41
#2010-03-31| 575.20
#2010-04-01| 578.63
#2010-04-02| .
#2010-04-05| 578.76
#2010-04-06| 577.53
#2010-04-07| 578.86
#2010-04-08| 578.16
#2010-04-09| 578.85
#2010-04-12| 577.91
#2010-04-13| 580.61
#2010-04-14| 593.07
#2010-04-15| 591.99
#2010-04-16| 582.76
#2010-04-19| 587.36
#2010-04-20| 593.43
#2010-04-21| 589.72
#2010-04-22| 594.14
#2010-04-23| 598.58
#2010-04-26| 592.26
#2010-04-27| 575.21
#2010-04-28| 581.77
#2010-04-29| 583.87
#2010-04-30| 576.84
#2010-05-03| 580.06
#2010-05-04| 566.27
#2010-05-05| 568.70
#2010-05-06| 552.63
#2010-05-07| 547.29
#2010-05-10| 566.67
#2010-05-11| 563.16
#2010-05-12| 573.08
#2010-05-13| 569.26
#2010-05-14| 561.11
#2010-05-17| 563.94
#2010-05-18| 556.33
#2010-05-19| 557.03
#2010-05-20| 533.84
#2010-05-21| 541.13
#2010-05-24| 533.02
#2010-05-25| 534.34
#2010-05-26| 530.48
#2010-05-27| 550.93
#2010-05-28| 545.18
#2010-05-31| .
#2010-06-01| 533.15
#2010-06-02| 546.19
#2010-06-03| 546.54
#2010-06-04| 529.25
#2010-06-07| 524.84
#2010-06-08| 533.41
#2010-06-09| 529.59
#2010-06-10| 544.96
#2010-06-11| 549.62
#2010-06-14| 548.77
#2010-06-15| 562.00
#2010-06-16| 559.05
#2010-06-17| 562.31
#2010-06-18| 564.28
#2010-06-21| 560.82
#2010-06-22| 558.82
#2010-06-23| 556.43
#2010-06-24| 549.63
#2010-06-25| 558.90
#2010-06-28| 555.74
#2010-06-29| 540.05
#2010-06-30| 535.87
#2010-07-01| 533.55
#2010-07-02| 530.86
#2010-07-05| .
#2010-07-06| 530.87
#2010-07-07| 546.34
#2010-07-08| 551.53
#2010-07-09| 562.45
#2010-07-12| 560.16
#2010-07-13| 566.88
#2010-07-14| 566.11
#2010-07-15| 563.04
#2010-07-16| 548.71
#2010-07-19| 550.00
#2010-07-20| 556.75
#2010-07-21| 547.40
#2010-07-22| 554.47
#2010-07-23| 559.85
#2010-07-26| 564.40
#2010-07-27| 564.63
#2010-07-28| 558.60
#2010-07-29| 559.85
#2010-07-30| 558.97
#2010-08-02| 565.99
#2010-08-03| 560.86
#2010-08-04| 566.59
#2010-08-05| 567.15
#2010-08-06| 565.43
#2010-08-09| 571.94
#2010-08-10| 566.60
#2010-08-11| 552.89
#2010-08-12| 554.65
#2010-08-13| 555.31
#2010-08-16| 554.40
#2010-08-17| 560.19
#2010-08-18| 561.62
#2010-08-19| 554.19
#2010-08-20| 554.30
#2010-08-23| 552.45
#2010-08-24| 547.84
#2010-08-25| 552.15
#2010-08-26| 548.99
#2010-08-27| 560.31
#2010-08-30| 551.25
#2010-08-31| 554.51
#2010-09-01| 568.87
#2010-09-02| 568.93
#2010-09-03| 577.53
#2010-09-06| .
#2010-09-07| 567.17
#2010-09-08| 572.37
#2010-09-09| 576.13
#2010-09-10| 576.51
#2010-09-13| 583.97
#2010-09-14| 585.72
#2010-09-15| 592.39
#2010-09-16| 593.91
#2010-09-17| 596.24
#2010-09-20| 604.41
#2010-09-21| 600.15
#2010-09-22| 593.55
#2010-09-23| 587.01
#2010-09-24| 600.11
#2010-09-27| 595.17
#2010-09-28| 601.48
#2010-09-29| 596.99
#2010-09-30| 598.69
#2010-10-01| 597.71
#2010-10-04| 595.61
#2010-10-05| 606.27
#2010-10-06| 602.99
#2010-10-07| 602.32
#2010-10-08| 605.05
#2010-10-11| 605.96
#2010-10-12| 608.97
#2010-10-13| 614.42
#2010-10-14| 614.23
#2010-10-15| 613.33
#2010-10-18| 617.76
#2010-10-19| 609.92
#2010-10-20| 618.69
#2010-10-21| 618.35
#2010-10-22| 620.38
#2010-10-25| 622.16
#2010-10-26| 621.89
#2010-10-27| 618.76
#2010-10-28| 610.23
#2010-10-29| 610.54
#2010-11-01| 612.71
#2010-11-02| 616.48
#2010-11-03| 616.43
#2010-11-04| 631.89
#2010-11-05| 630.33
#2010-11-08| 624.72
#2010-11-09| 617.41
#2010-11-10| 624.35
#2010-11-11| 618.51
#2010-11-12| 612.86
#2010-11-15| 616.38
#2010-11-16| 603.09
#2010-11-17| 604.21
#2010-11-18| 612.54
#2010-11-19| 610.71
#2010-11-22| 608.66
#2010-11-23| 600.63
#2010-11-24| 608.03
#2010-11-25| .
#2010-11-26| 602.25
#2010-11-29| 602.56
#2010-11-30| 598.57
#2010-12-01| 608.66
#2010-12-02| 614.53
#2010-12-03| 613.39
#2010-12-06| 611.73
#2010-12-07| 612.28
#2010-12-08| 615.01
#2010-12-09| 615.99
#2010-12-10| 620.25
#2010-12-13| 623.65
#2010-12-14| 621.90
#2010-12-15| 620.87
#2010-12-16| 626.17
#2010-12-17| 624.20
#2010-12-20| 624.94
#2010-12-21| 629.19
#2010-12-22| 632.53
#2010-12-23| 630.05
#2010-12-24| .
#2010-12-27| 632.11
#2010-12-28| 630.46
#2010-12-29| 630.86
#2010-12-30| 630.09
#2010-12-31| 629.73
#2011-01-03| 636.33
#2011-01-04| 633.47
#2011-01-05| 633.43
#2011-01-06| 628.85
#2011-01-07| 624.31
#2011-01-10| 621.28
#2011-01-11| 622.96
#2011-01-12| 625.62
#2011-01-13| 624.20
#2011-01-14| 626.69
#2011-01-17| .
#2011-01-18| 628.54
#2011-01-19| 622.88
#2011-01-20| 626.70
#2011-01-21| 624.67
#2011-01-24| 629.21
#2011-01-25| 636.74
#2011-01-26| 636.62
#2011-01-27| 640.48
#2011-01-28| 627.61
#2011-01-31| 629.53
#2011-02-01| 638.31
#2011-02-02| 635.46
#2011-02-03| 638.88
#2011-02-04| 641.68
#2011-02-07| 646.19
#2011-02-08| 652.51
#2011-02-09| 653.15
#2011-02-10| 648.43
#2011-02-11| 650.98
#2011-02-14| 646.82
#2011-02-15| 647.17
#2011-02-16| 651.89
#2011-02-17| 657.20
#2011-02-18| 667.89
#2011-02-21| .
#2011-02-22| 658.37
#2011-02-23| 654.66
#2011-02-24| 647.86
#2011-02-25| 654.44
#2011-02-28| 658.44
#2011-03-01| 649.02
#2011-03-02| 643.27
#2011-03-03| 653.03
#2011-03-04| 650.92
#2011-03-07| 647.16
#2011-03-08| 654.55
#2011-03-09| 654.46
#2011-03-10| 643.94
#2011-03-11| 646.60
#2011-03-14| 643.90
#2011-03-15| 637.23
#2011-03-16| 633.95
#2011-03-17| 638.37
#2011-03-18| 640.14
#2011-03-21| 650.31
#2011-03-22| 648.36
#2011-03-23| 647.75
#2011-03-24| 651.27
#2011-03-25| 652.64
#2011-03-28| 654.10
#2011-03-29| 658.76
#2011-03-30| 662.92
#2011-03-31| 665.92
#2011-04-01| 670.94
#2011-04-04| 675.37
#2011-04-05| 671.78
#2011-04-06| 676.38
#2011-04-07| 674.53
#2011-04-08| 671.95
#2011-04-11| 675.72
#2011-04-12| 670.72
#2011-04-13| 671.09
#2011-04-14| 666.60
#2011-04-15| 670.55
#2011-04-18| 662.55
#2011-04-19| 657.64
#2011-04-20| 661.76
#2011-04-21| 670.65
#2011-04-22| .
#2011-04-25| 672.43
#2011-04-26| 672.26
#2011-04-27| 679.34
#2011-04-28| 689.56
#2011-04-29| 690.11
#2011-05-02| 686.66
#2011-05-03| 688.56
#2011-05-04| 682.53
#2011-05-05| 677.47
#2011-05-06| 681.08
#2011-05-09| 680.63
#2011-05-10| 685.74
#2011-05-11| 678.62
#2011-05-12| 683.83
#2011-05-13| 675.44
#2011-05-16| 678.12
#2011-05-17| 676.13
#2011-05-18| 682.94
#2011-05-19| 684.25
#2011-05-20| 679.40
#2011-05-23| 671.80
#2011-05-24| 668.39
#2011-05-25| 668.74
#2011-05-26| 671.66
#2011-05-27| 674.60
#2011-05-30| .
#2011-05-31| 678.99
#2011-06-01| 667.16
#2011-06-02| 669.74
#2011-06-03| 667.18
#2011-06-06| 661.59
#2011-06-07| 661.69
#2011-06-08| 656.89
#2011-06-09| 659.81
#2011-06-10| 649.17
#2011-06-13| 649.46
#2011-06-14| 653.46
#2011-06-15| 642.09
#2011-06-16| 643.81
#2011-06-17| 644.66
#2011-06-20| 645.51
#2011-06-21| 651.84
#2011-06-22| 647.23
#2011-06-23| 643.52
#2011-06-24| 639.79
#2011-06-27| 645.97
#2011-06-28| 648.58
#2011-06-29| 658.99
#2011-06-30| 659.35
#2011-07-01| 665.46
#2011-07-04| .
#2011-07-05| 659.74
#2011-07-06| 660.85
#2011-07-07| 667.65
#2011-07-08| 663.41
#2011-07-11| 652.95
#2011-07-12| 654.07
#2011-07-13| 654.63
#2011-07-14| 647.01
#2011-07-15| 645.27
#2011-07-18| 632.42
#2011-07-19| 636.11
#2011-07-20| 636.61
#2011-07-21| 645.06
#2011-07-22| 646.27
#2011-07-25| 640.80
#2011-07-26| 642.34
#2011-07-27| 634.59
#2011-07-28| 630.98
#2011-07-29| 628.42
#2011-08-01| 624.70
#2011-08-02| 616.43
#2011-08-03| 617.45
#2011-08-04| 598.73
#2011-08-05| 593.14
#2011-08-08| 550.78
#2011-08-09| 585.33
#2011-08-10| 554.66
#2011-08-11| 588.21
#2011-08-12| 582.49
#2011-08-15| 598.23
#2011-08-16| 594.51
#2011-08-17| 594.84
#2011-08-18| 573.42
#2011-08-19| 568.79
#2011-08-22| 568.48
#2011-08-23| 578.94
#2011-08-24| 585.12
#2011-08-25| 572.06
#2011-08-26| 576.63
#2011-08-29| 602.93
#2011-08-30| 599.30
#2011-08-31| 603.44
#2011-09-01| 597.19
#2011-09-02| 581.42
#2011-09-05| .
#2011-09-06| 573.86
#2011-09-07| 595.97
#2011-09-08| 587.51
#2011-09-09| 574.93
#2011-09-12| 580.53
#2011-09-13| 580.91
#2011-09-14| 583.23
#2011-09-15| 588.82
#2011-09-16| 591.05
#2011-09-19| 581.57
#2011-09-20| 583.44
#2011-09-21| 559.25
#2011-09-22| 551.54
#2011-09-23| 552.16
#2011-09-26| 566.54
#2011-09-27| 573.20
#2011-09-28| 561.22
#2011-09-29| 577.50
#2011-09-30| 568.63
#2011-10-03| 549.19
#2011-10-04| 566.90
#2011-10-05| 577.13
#2011-10-06| 584.69
#2011-10-07| 570.05
#2011-10-10| 591.35
#2011-10-11| 584.58
#2011-10-12| 591.04
#2011-10-13| 586.62
#2011-10-14| 593.04
#2011-10-17| 577.76
#2011-10-18| 598.16
#2011-10-19| 606.42
#2011-10-20| 616.83
#2011-10-21| 638.68
#2011-10-24| 645.58
#2011-10-25| 633.77
#2011-10-26| 643.83
#2011-10-27| 664.42
#2011-10-28| 655.53
#2011-10-31| 641.23
#2011-11-01| 621.78
#2011-11-02| 633.92
#2011-11-03| 640.99
#2011-11-04| 638.06
#2011-11-07| 641.98
#2011-11-08| 649.17
#2011-11-09| 631.41
#2011-11-10| 636.11
#2011-11-11| 645.84
#2011-11-14| 637.60
#2011-11-15| 638.42
#2011-11-16| 626.93
#2011-11-17| 618.14
#2011-11-18| 623.41
#2011-11-21| 609.23
#2011-11-22| 605.18
#2011-11-23| 591.82
#2011-11-24| .
#2011-11-25| 596.17
#2011-11-28| 607.74
#2011-11-29| 606.95
#2011-11-30| 633.32
#2011-12-01| 627.51
#2011-12-02| 626.70
#2011-12-05| 633.72
#2011-12-06| 639.02
#2011-12-07| 642.22
#2011-12-08| 632.10
#2011-12-09| 641.36
#2011-12-12| 633.41
#2011-12-13| 630.10
#2011-12-14| 632.81
#2011-12-15| 635.69
#2011-12-16| 637.19
#2011-12-19| 629.81
#2011-12-20| 645.82
#2011-12-21| 651.48
#2011-12-22| 655.70
#2011-12-23| 659.49
#2011-12-26| .
#2011-12-27| 661.50
#2011-12-28| 654.06
#2011-12-29| 660.21
#2011-12-30| 656.43
#2012-01-02| .
#2012-01-03| 659.22
#2012-01-04| 653.51
#2012-01-05| 658.47
#2012-01-06| 657.90
#2012-01-09| 660.38
#2012-01-10| 665.68
#2012-01-11| 666.26
#2012-01-12| 667.01
#2012-01-13| 662.91
#2012-01-16| .
#2012-01-17| 663.26
#2012-01-18| 668.70
#2012-01-19| 673.66
#2012-01-20| 680.59
#2012-01-23| 677.58
#2012-01-24| 668.26
#2012-01-25| 671.94
#2012-01-26| 670.82
#2012-01-27| 663.31
#2012-01-30| 660.02
#2012-01-31| 661.62
#2012-02-01| 673.23
#2012-02-02| 677.81
#2012-02-03| 686.88
#2012-02-06| 682.38
#2012-02-07| 687.76
#2012-02-08| 689.12
#2012-02-09| 691.10
#2012-02-10| 688.89
#2012-02-13| 691.75
#2012-02-14| 690.15
#2012-02-15| 686.33
#2012-02-16| 690.62
#2012-02-17| 693.10
#2012-02-20| .
#2012-02-21| 694.63
#2012-02-22| 688.73
#2012-02-23| 693.96
#2012-02-24| 692.57
#2012-02-27| 692.64
#2012-02-28| 690.83
#2012-02-29| 688.02
#2012-03-01| 690.57
#2012-03-02| 687.89
#2012-03-05| 692.21
#2012-03-06| 679.69
#2012-03-07| 681.98
#2012-03-08| 685.95
#2012-03-09| 691.42
#2012-03-12| 693.68
#2012-03-13| 707.68
#2012-03-14| 706.70
#2012-03-15| 710.51
#2012-03-16| 706.42
#2012-03-19| 709.19
#2012-03-20| 709.68
#2012-03-21| 702.17
#2012-03-22| 695.77
#2012-03-23| 699.79
#2012-03-26| 710.06
#2012-03-27| 707.82
#2012-03-28| 711.92
#2012-03-29| 708.43
#2012-03-30| 710.41
#2012-04-02| 715.49
#2012-04-03| 713.95
#2012-04-04| 711.45
#2012-04-05| 711.21
#2012-04-06| .
#2012-04-09| 703.38
#2012-04-10| 695.59
#2012-04-11| 701.32
#2012-04-12| 709.55
#2012-04-13| 700.20
#2012-04-16| 708.31
#2012-04-17| 715.91
#2012-04-18| 711.61
#2012-04-19| 718.59
#2012-04-20| 717.84
#2012-04-23| 714.78
#2012-04-24| 720.35
#2012-04-25| 726.65
#2012-04-26| 733.17
#2012-04-27| 730.84
#2012-04-30| 729.58
#2012-05-01| 733.67
#2012-05-02| 732.56
#2012-05-03| 735.36
#2012-05-04| 731.18
#2012-05-07| 732.93
#2012-05-08| 733.60
#2012-05-09| 729.29
#2012-05-10| 735.34
#2012-05-11| 734.37
#2012-05-14| 728.76
#2012-05-15| 726.13
#2012-05-16| 718.16
#2012-05-17| 709.24
#2012-05-18| 702.77
#2012-05-21| 707.91
#2012-05-22| 710.26
#2012-05-23| 713.80
#2012-05-24| 718.59
#2012-05-25| 715.39
#2012-05-28| .
#2012-05-29| 721.38
#2012-05-30| 711.11
#2012-05-31| 715.83
#2012-06-01| 700.82
#2012-06-04| 697.37
#2012-06-05| 701.40
#2012-06-06| 718.20
#2012-06-07| 716.93
#2012-06-08| 720.32
#2012-06-11| 711.31
#2012-06-12| 717.29
#2012-06-13| 709.58
#2012-06-14| 717.17
#2012-06-15| 717.86
#2012-06-18| 717.60
#2012-06-19| 724.20
#2012-06-20| 726.59
#2012-06-21| 712.56
#2012-06-22| 715.48
#2012-06-25| 703.68
#2012-06-26| 706.11
#2012-06-27| 714.88
#2012-06-28| 718.19
#2012-06-29| 731.67
#2012-07-02| 734.26
#2012-07-03| 738.42
#2012-07-04| .
#2012-07-05| 733.49
#2012-07-06| 728.14
#2012-07-09| 724.04
#2012-07-10| 722.10
#2012-07-11| 719.72
#2012-07-12| 713.75
#2012-07-13| 723.34
#2012-07-16| 718.14
#2012-07-17| 723.59
#2012-07-18| 726.71
#2012-07-19| 725.49
#2012-07-20| 716.86
#2012-07-23| 711.41
#2012-07-24| 703.42
#2012-07-25| 705.04
#2012-07-26| 710.74
#2012-07-27| 722.93
#2012-07-30| 719.84
#2012-07-31| 715.10
#2012-08-01| 720.92
#2012-08-02| 717.95
#2012-08-03| 725.69
#2012-08-06| 724.70
#2012-08-07| 729.08
#2012-08-08| 730.29
#2012-08-09| 730.06
#2012-08-10| 730.69
#2012-08-13| 729.14
#2012-08-14| 729.17
#2012-08-15| 731.86
#2012-08-16| 734.05
#2012-08-17| 738.92
#2012-08-20| 741.11
#2012-08-21| 739.50
#2012-08-22| 739.02
#2012-08-23| 731.64
#2012-08-24| 736.21
#2012-08-27| 735.73
#2012-08-28| 734.13
#2012-08-29| 733.56
#2012-08-30| 732.32
#2012-08-31| 735.58
#2012-09-03| .
#2012-09-04| 738.96
#2012-09-05| 739.88
#2012-09-06| 748.94
#2012-09-07| 747.82
#2012-09-10| 747.85
#2012-09-11| 755.30
#2012-09-12| 760.08
#2012-09-13| 769.89
#2012-09-14| 772.94
#2012-09-17| 769.50
#2012-09-18| 768.96
#2012-09-19| 767.64
#2012-09-20| 767.55
#2012-09-21| 769.99
#2012-09-24| 769.38
#2012-09-25| 764.03
#2012-09-26| 759.39
#2012-09-27| 765.17
#2012-09-28| 764.34
#2012-10-01| 770.70
#2012-10-02| 772.71
#2012-10-03| 774.33
#2012-10-04| 780.94
#2012-10-05| 784.74
#2012-10-08| 785.52
#2012-10-09| 779.69
#2012-10-10| 781.06
#2012-10-11| 782.45
#2012-10-12| 777.11
#2012-10-15| 784.29
#2012-10-16| 790.77
#2012-10-17| 798.85
#2012-10-18| 814.03
#2012-10-19| 804.78
#2012-10-22| 806.65
#2012-10-23| 799.54
#2012-10-24| 799.27
#2012-10-25| 797.23
#2012-10-26| 791.44
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 786.33
#2012-11-01| 784.98
#2012-11-02| 773.64
#2012-11-05| 775.24
#2012-11-06| 784.38
#2012-11-07| 770.88
#2012-11-08| 770.94
#2012-11-09| 773.16
#2012-11-12| 768.81
#2012-11-13| 765.17
#2012-11-14| 759.43
#2012-11-15| 762.04
#2012-11-16| 769.95
#2012-11-19| 776.74
#2012-11-20| 780.59
#2012-11-21| 783.96
#2012-11-22| .
#2012-11-23| 792.75
#2012-11-26| 788.60
#2012-11-27| 784.56
#2012-11-28| 788.43
#2012-11-29| 790.94
#2012-11-30| 791.54
#2012-12-03| 788.94
#2012-12-04| 788.22
#2012-12-05| 801.86
#2012-12-06| 801.15
#2012-12-07| 803.19
#2012-12-10| 802.25
#2012-12-11| 799.60
#2012-12-12| 801.15
#2012-12-13| 795.63
#2012-12-14| 789.74
#2012-12-17| 799.21
#2012-12-18| 803.32
#2012-12-19| 796.06
#2012-12-20| 799.77
#2012-12-21| 788.79
#2012-12-24| 788.45
#2012-12-25| 788.45
#2012-12-26| 786.21
#2012-12-27| 782.94
#2012-12-28| 778.28
#2012-12-31| 786.84
#2013-01-01| 786.84
#2013-01-02| 802.81
#2013-01-03| 807.74
#2013-01-04| 815.75
#2013-01-07| 808.89
#2013-01-08| 805.60
#2013-01-09| 811.84
#2013-01-10| 820.09
#2013-01-11| 822.36
#2013-01-14| 823.68
#2013-01-15| 826.11
#2013-01-16| 824.29
#2013-01-17| 827.59
#2013-01-18| 830.23
#2013-01-21| 830.23
#2013-01-22| 846.49
#2013-01-23| 845.17
#2013-01-24| 846.73
#2013-01-25| 849.17
#2013-01-28| 842.84
#2013-01-29| 848.01
#2013-01-30| 845.89
#2013-01-31| 850.48
#2013-02-01| 863.51
#2013-02-04| 854.65
#2013-02-05| 861.45
#2013-02-06| 866.36
#2013-02-07| 867.66
#2013-02-08| 872.23
#2013-02-11| 873.29
#2013-02-12| 876.51
#2013-02-13| 880.35
#2013-02-14| 878.43
#2013-02-15| 879.97
#2013-02-18| 879.97
#2013-02-19| 885.51
#2013-02-20| 877.37
#2013-02-21| 880.23
#2013-02-22| 886.50
#2013-02-25| 866.19
#2013-02-26| 874.15
#2013-02-27| 880.90
#2013-02-28| 879.66
#2013-03-01| 882.85
#2013-03-04| 884.15
#2013-03-05| 893.09
#2013-03-06| 893.11
#2013-03-07| 894.28
#2013-03-08| 898.07
#2013-03-11| 901.06
#2013-03-12| 902.23
#2013-03-13| 907.55
#2013-03-14| 913.73
#2013-03-15| 909.94
#2013-03-18| 907.83
#2013-03-19| 908.70
#2013-03-20| 913.87
#2013-03-21| 909.58
#2013-03-22| 913.67
#2013-03-25| 913.21
#2013-03-26| 915.48
#2013-03-27| 915.75
#2013-03-28| 924.10
#2013-03-29| 924.10
#2013-04-01| 922.28
#2013-04-02| 927.57
#2013-04-03| 920.34
#2013-04-04| 925.46
#2013-04-05| 924.00
#2013-04-08| 932.06
#2013-04-09| 933.27
#2013-04-10| 934.96
#2013-04-11| 943.61
#2013-04-12| 942.15
#2013-04-15| 918.98
#2013-04-16| 931.23
#2013-04-17| 920.82
#2013-04-18| 912.39
#2013-04-19| 921.30
#2013-04-22| 921.68
#2013-04-23| 934.81
#2013-04-24| 936.73
#2013-04-25| 935.83
#2013-04-26| 930.15
#2013-04-29| 932.41
#2013-04-30| 935.68
#2013-05-01| 926.24
#2013-05-02| 927.83
#2013-05-03| 937.09
#2013-05-06| 942.70
#2013-05-07| 948.90
#2013-05-08| 955.79
#2013-05-09| 949.77
#2013-05-10| 951.00
#2013-05-13| 951.57
#2013-05-14| 963.73
#2013-05-15| 967.47
#2013-05-16| 959.92
#2013-05-17| 958.81
#2013-05-20| 953.85
#2013-05-21| 944.61
#2013-05-22| 938.98
#2013-05-23| 936.48
#2013-05-24| 937.05
#2013-05-27| 937.05
#2013-05-28| 937.05
#2013-05-29| 933.88
#2013-05-30| 940.37
#2013-05-31| 931.24
#2013-06-03| 925.37
#2013-06-04| 920.76
#2013-06-05| 908.69
#2013-06-06| 917.60
#2013-06-07| 929.68
#2013-06-10| 931.25
#2013-06-11| 921.60
#2013-06-12| 916.10
#2013-06-13| 927.64
#2013-06-14| 920.06
#2013-06-17| 929.59
#2013-06-18| 937.74
#2013-06-19| 920.90
#2013-06-20| 901.93
#2013-06-21| 899.59
#2013-06-24| 888.01
#2013-06-25| 895.03
#2013-06-26| 909.24
#2013-06-27| 920.13
#2013-06-28| 919.57
#2013-07-01| 928.55
#2013-07-02| 921.86
#2013-07-03| 921.61
#2013-07-04| 921.61
#2013-07-05| 932.86
#2013-07-08| 941.30
#2013-07-09| 947.92
#2013-07-10| 942.99
#2013-07-11| 950.45
#2013-07-12| 961.85
#2013-07-15| 961.42
#2013-07-16| 957.22
#2013-07-17| 963.43
#2013-07-18| 972.30
#2013-07-19| 973.97
#2013-07-22| 979.84
#2013-07-23| 959.84
#2013-07-24| 950.67
#2013-07-25| 955.28
#2013-07-26| 958.28
#2013-07-29| 954.81
#2013-07-30| 951.65
#2013-07-31| 951.17
#2013-08-01| 965.37
#2013-08-02| 962.10
#2013-08-05| 953.59
#2013-08-06| 944.81
#2013-08-07| 938.91
#2013-08-08| 941.14
#2013-08-09| 942.51
#2013-08-12| 940.42
#2013-08-13| 943.55
#2013-08-14| 944.63
#2013-08-15| 931.49
#2013-08-16| 929.96
#2013-08-19| 921.64
#2013-08-20| 926.55
#2013-08-21| 921.39
#2013-08-22| 931.84
#2013-08-23| 930.90
#2013-08-26| 926.22
#2013-08-27| 913.58
#2013-08-28| 912.87
#2013-08-29| 914.97
#2013-08-30| 909.92
#2013-09-02| 909.92
#2013-09-03| 915.11
#2013-09-04| 918.70
#2013-09-05| 918.12
#2013-09-06| 916.78
#2013-09-09| 931.68
#2013-09-10| 937.28
#2013-09-11| 947.03
#2013-09-12| 940.66
#2013-09-13| 942.96
#2013-09-16| 951.97
#2013-09-17| 957.55
#2013-09-18| 968.28
#2013-09-19| 973.71
#2013-09-20| 970.48
#2013-09-23| 967.23
#2013-09-24| 966.06
#2013-09-25| 969.77
#2013-09-26| 969.47
#2013-09-27| 966.57
#2013-09-30| 961.00
#2013-10-01| 964.98
#2013-10-02| 966.05
#2013-10-03| 956.87
#2013-10-04| 966.40
#2013-10-07| 959.65
#2013-10-08| 947.78
#2013-10-09| 945.41
#2013-10-10| 966.00
#2013-10-11| 971.50
#2013-10-14| 976.18
#2013-10-15| 968.51
#2013-10-16| 985.24
#2013-10-17| 992.19
#2013-10-18| 995.36
#2013-10-21| 997.22
#2013-10-22| 999.91
#2013-10-23| 991.87
#2013-10-24| 996.07
#2013-10-25| 992.55
#2013-10-28| 992.59
#2013-10-29| 997.13
#2013-10-30| 993.73
#2013-10-31| 987.89
#2013-11-01| 988.26
#2013-11-04| 990.68
#2013-11-05| 989.47
#2013-11-06| 998.54
#2013-11-07| 992.02
#2013-11-08|1003.69
#2013-11-11|1004.96
#2013-11-12| 994.12
#2013-11-13|1003.30
#2013-11-14|1012.17
#2013-11-15|1013.34
#2013-11-18|1009.43
#2013-11-19|1007.46
#2013-11-20|1003.80
#2013-11-21|1019.56
#2013-11-22|1027.88
#2013-11-25|1028.33
#2013-11-26|1029.59
#2013-11-27|1031.23
#2013-11-28|1031.23
#2013-11-29|1027.43
#2013-12-02|1019.83
#2013-12-03|1015.55
#2013-12-04|1010.30
#2013-12-05|1003.28
#2013-12-06|1018.70
#2013-12-09|1018.29
#2013-12-10|1013.09
#2013-12-11| 999.13
#2013-12-12| 994.77
#2013-12-13| 992.70
#2013-12-16| 995.29
#2013-12-17| 988.91
#2013-12-18|1001.27
#2013-12-19|1004.69
#2013-12-20|1013.49
#2013-12-23|1015.07
#2013-12-24|1019.86
#2013-12-25|1019.86
#2013-12-26|1022.66
#2013-12-27|1020.92
#2013-12-30|1026.42
#2013-12-31|1031.70
#2014-01-01|1031.70
#2014-01-02|1014.25
#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| 946.61
#2014-01-28| 958.45
#2014-01-29| 950.44
#2014-01-30| 958.36
#2014-01-31| 944.52
#2014-02-03| 924.90
#2014-02-04| 927.16
#2014-02-05| 926.83
#2014-02-06| 934.19
#2014-02-07| 942.18
#2014-02-10| 944.03
#2014-02-11| 955.87
#2014-02-12| 950.68
#2014-02-13| 957.34
#2014-02-14| 964.12
#2014-02-17| .
#2014-02-18| 965.92
#2014-02-19| 958.47
#2014-02-20| 965.66
#2014-02-21| 966.92
#2014-02-24| 964.69
#2014-02-25| 963.73
#2014-02-26| 963.68
#2014-02-27| 970.63
#2014-02-28| 976.28
#2014-03-03| 968.36
#2014-03-04| 980.63
#2014-03-05| 982.65
#2014-03-06| 987.41
#2014-03-07| 988.41
#2014-03-10| 988.45
#2014-03-11| 984.44
#2014-03-12| 983.16
#2014-03-13| 976.70
#2014-03-14| 978.41
#2014-03-17| 985.19
#2014-03-18| 988.77
#2014-03-19| 980.93
#2014-03-20| 983.18
#2014-03-21| 989.13
#2014-03-24| 987.79
#2014-03-25| 989.46
#2014-03-26| 984.48
#2014-03-27| 982.15
#2014-03-28| 987.34
#2014-03-31|1000.60
#2014-04-01| 997.87
#2014-04-02| 998.92
#2014-04-03|1003.44
#2014-04-04| 998.43
#2014-04-07| 988.44
#2014-04-08| 988.84
#2014-04-09| 997.84
#2014-04-10| 987.22
#2014-04-11| 987.84
#2014-04-14| 991.42
#2014-04-15| 996.33
#2014-04-16|1005.29
#2014-04-17|1003.98
#2014-04-18| .
#2014-04-21|1001.56
#2014-04-22|1004.09
#2014-04-23|1008.77
#2014-04-24|1015.59
#2014-04-25|1008.42
#2014-04-28|1012.33
#2014-04-29|1019.30
#2014-04-30|1020.11
#2014-05-01|1025.86
#2014-05-02|1026.14
#2014-05-05|1024.95
#2014-05-06|1017.57
#2014-05-07|1030.36
#2014-05-08|1029.00
#2014-05-09|1029.54
#2014-05-12|1035.64
#2014-05-13|1037.97
#2014-05-14|1033.03
#2014-05-15|1025.58
#2014-05-16|1027.54
#2014-05-19|1031.39
#2014-05-20|1029.45
#2014-05-21|1033.37
#2014-05-22|1033.68
#2014-05-23|1033.77
#2014-05-26| .
#2014-05-27|1037.75
#2014-05-28|1037.14
#2014-05-29|1040.66
#2014-05-30|1038.91
#2014-06-02|1039.85
#2014-06-03|1037.10
#2014-06-04|1047.54
#2014-06-05|1051.81
#2014-06-06|1054.43
#2014-06-09|1054.18
#2014-06-10|1054.10
#2014-06-11|1050.46
#2014-06-12|1048.19
#2014-06-13|1050.03
#2014-06-16|1048.04
#2014-06-17|1053.98
#2014-06-18|1056.39
#2014-06-19|1058.54
#2014-06-20|1054.74
#2014-06-23|1054.76
#2014-06-24|1050.74
#2014-06-25|1050.29
#2014-06-26|1045.50
#2014-06-27|1045.79
#2014-06-30|1049.04
#2014-07-01|1057.40
#2014-07-02|1051.00
#2014-07-03|1054.88
#2014-07-04| .
#2014-07-07|1052.52
#2014-07-08|1048.94
#2014-07-09|1051.75
#2014-07-10|1046.22
#2014-07-11|1048.88
#2014-07-14|1052.74
#2014-07-15|1054.84
#2014-07-16|1052.14
#2014-07-17|1041.77
#2014-07-18|1047.98
#2014-07-21|1047.58
#2014-07-22|1039.10
#2014-07-23|1043.50
#2014-07-24|1044.66
#2014-07-25|1031.87
#2014-07-28|1029.88
#2014-07-29|1022.18
#2014-07-30|1016.66
#2014-07-31|1006.34
#2014-08-01|1008.04
#2014-08-04|1012.11
#2014-08-05|1007.58
#2014-08-06|1012.50
#2014-08-07|1009.68
#2014-08-08|1017.39
#2014-08-11|1019.46
#2014-08-12|1023.84
#2014-08-13|1029.47
#2014-08-14|1038.56
#2014-08-15|1038.60
#2014-08-18|1045.57
#2014-08-19|1045.29
#2014-08-20|1047.91
#2014-08-21|1055.33
#2014-08-22|1051.82
#2014-08-25|1059.19
#2014-08-26|1060.01
#2014-08-27|1063.17
#2014-08-28|1060.18
#2014-08-29|1064.75
#2014-09-01| .
#2014-09-02|1066.66
#2014-09-03|1064.35
#2014-09-04|1060.46
#2014-09-05|1061.03
#2014-09-08|1059.76
#2014-09-09|1052.95
#2014-09-10|1054.27
#2014-09-11|1053.62
#2014-09-12|1049.67
#2014-09-15|1055.76
#2014-09-16|1056.49
#2014-09-17|1058.58
#2014-09-18|1068.15
#2014-09-19|1064.29
#2014-09-22|1059.48
#2014-09-23|1048.56
#2014-09-24|1058.64
#2014-09-25|1048.12
#2014-09-26|1056.78
#2014-09-29|1051.79
#2014-09-30|1050.19
#2014-10-01|1042.95
#2014-10-02|1047.81
#2014-10-03|1062.61
#2014-10-06|1061.35
#2014-10-07|1049.75
#2014-10-08|1063.42
#2014-10-09|1048.62
#2014-10-10|1047.82
#2014-10-13|1040.24
#2014-10-14|1046.72
#2014-10-15|1033.25
#2014-10-16|1031.64
#2014-10-17|1046.72
#2014-10-20|1050.38
#2014-10-21|1068.54
#2014-10-22|1067.65
#2014-10-23|1068.71
#2014-10-24|1080.48
#2014-10-27|1089.33
#2014-10-28|1096.91
#2014-10-29|1092.85
#2014-10-30|1098.04
#2014-10-31|1108.81
#2014-11-03|1105.74
#2014-11-04|1112.42
#2014-11-05|1120.05
#2014-11-06|1122.32
#2014-11-07|1126.01
#2014-11-10|1130.41
#2014-11-11|1127.71
#2014-11-12|1129.26
#2014-11-13|1129.76
#2014-11-14|1125.75
#2014-11-17|1127.45
#2014-11-18|1129.29
#2014-11-19|1131.75
#2014-11-20|1134.86
#2014-11-21|1136.59
#2014-11-24|1141.98
#2014-11-25|1139.41
#2014-11-26|1142.64
#2014-11-27| .
#2014-11-28|1143.14
#2014-12-01|1139.20
#2014-12-02|1143.42
#2014-12-03|1148.17
#2014-12-04|1151.30
#2014-12-05|1153.11
#2014-12-08|1165.37
#2014-12-09|1154.68
#2014-12-10|1143.32
#2014-12-11|1147.48
#2014-12-12|1128.05
#2014-12-15|1122.69
#2014-12-16|1118.44
#2014-12-17|1132.67
#2014-12-18|1148.55
#2014-12-19|1152.63
#2014-12-22|1156.40
#2014-12-23|1164.57
#2014-12-24|1163.01
#2014-12-25| .
#2014-12-26|1164.02
#2014-12-29|1167.83
#2014-12-30|1168.39
#2014-12-31|1156.38
#2015-01-01| .
#2015-01-02|1151.86
#2015-01-05|1135.22
#2015-01-06|1127.04
#2015-01-07|1140.84
#2015-01-08|1160.80
#2015-01-09|1147.79
#2015-01-12|1138.27
#2015-01-13|1140.69
#2015-01-14|1126.16
#2015-01-15|1125.78
#2015-01-16|1144.00
#2015-01-19| .
#2015-01-20|1134.33
#2015-01-21|1132.36
#2015-01-22|1158.65
#2015-01-23|1149.51
#2015-01-26|1155.16
#2015-01-27|1147.35
#2015-01-28|1131.40
#2015-01-29|1137.57
#2015-01-30|1114.91
#2015-02-02|1131.59
#2015-02-03|1146.90
#2015-02-04|1152.40
#2015-02-05|1161.60
#2015-02-06|1157.34
#2015-02-09|1149.73
#2015-02-10|1153.70
#2015-02-11|1162.29
#2015-02-12|1169.28
#2015-02-13|1171.45
#2015-02-16| .
#2015-02-17|1171.96
#2015-02-18|1171.66
#2015-02-19|1172.41
#2015-02-20|1174.18
#2015-02-23|1166.50
#2015-02-24|1172.16
#2015-02-25|1167.08
#2015-02-26|1171.77
#2015-02-27|1166.03
#2015-03-02|1171.90
#2015-03-03|1168.03
#2015-03-04|1157.75
#2015-03-05|1163.21
#2015-03-06|1155.09
#2015-03-09|1161.26
#2015-03-10|1139.65
#2015-03-11|1149.86
#2015-03-12|1171.14
#2015-03-13|1161.88
#2015-03-16|1180.59
#2015-03-17|1179.08
#2015-03-18|1188.53
#2015-03-19|1183.07
#2015-03-20|1191.29
#2015-03-23|1191.66
#2015-03-24|1183.98
#2015-03-25|1171.26
#2015-03-26|1166.68
#2015-03-27|1167.52
#2015-03-30|1184.77
#2015-03-31|1177.76
#2015-04-01|1174.64
#2015-04-02|1178.28
#2015-04-03| .
#2015-04-06|1185.19
#2015-04-07|1178.15
#2015-04-08|1180.53
#2015-04-09|1182.67
#2015-04-10|1184.81
#2015-04-13|1187.50
#2015-04-14|1187.72
#2015-04-15|1189.99
#2015-04-16|1191.85
#2015-04-17|1172.48
#2015-04-20|1180.59
#2015-04-21|1162.69
#2015-04-22|1159.91
#2015-04-23|1165.18
#2015-04-24|1169.57
#2015-04-27|1160.54
#2015-04-28|1167.16
#2015-04-29|1158.14
#2015-04-30|1147.74
#2015-05-01|1154.88
#2015-05-04|1157.26
#2015-05-05|1152.72
#2015-05-06|1146.30
#2015-05-07|1154.31
#2015-05-08|1161.14
#2015-05-11|1155.35
#2015-05-12|1149.68
#2015-05-13|1149.85
#2015-05-14|1161.55
#2015-05-15|1158.84
#2015-05-18|1166.74
#2015-05-19|1170.71
#2015-05-20|1172.33
#2015-05-21|1166.17
#2015-05-22|1161.64
#2015-05-25| .
#2015-05-26|1150.97
#2015-05-27|1157.89
#2015-05-28|1159.04
#2015-05-29|1151.59
#2015-06-01|1150.52
#2015-06-02|1151.25
#2015-06-03|1159.27
#2015-06-04|1147.88
#2015-06-05|1142.03
#2015-06-08|1131.58
#2015-06-09|1130.88
#2015-06-10|1158.00
#2015-06-11|1169.47
#2015-06-12|1164.84
#2015-06-15|1159.88
#2015-06-16|1170.22
#2015-06-17|1171.48
#2015-06-18|1185.32
#2015-06-19|1171.37
#2015-06-22|1175.19
#2015-06-23|1177.16
#2015-06-24|1166.25
#2015-06-25|1154.39
#2015-06-26|1161.31
#2015-06-29|1139.53
#2015-06-30|1144.73
#2015-07-01|1190.50
#2015-07-02|1191.80
#2015-07-03| .
#2015-07-06|1193.56
#2015-07-07|1204.47
#2015-07-08|1191.37
#2015-07-09|1198.36
#2015-07-10|1210.46
#2015-07-13|1216.59
#2015-07-14|1218.20
#2015-07-15|1219.06
#2015-07-16|1222.81
#2015-07-17|1222.56
#2015-07-20|1219.87
#2015-07-21|1218.97
#2015-07-22|1229.46
#2015-07-23|1226.88
#2015-07-24|1228.07
#2015-07-27|1228.17
#2015-07-28|1230.24
#2015-07-29|1237.33
#2015-07-30|1243.57
#2015-07-31|1241.17
#2015-08-03|1250.15
#2015-08-04|1235.97
#2015-08-05|1239.03
#2015-08-06|1232.44
#2015-08-07|1233.51
#2015-08-10|1241.55
#2015-08-11|1242.81
#2015-08-12|1237.02
#2015-08-13|1240.92
#2015-08-14|1249.22
#2015-08-17|1252.31
#2015-08-18|1253.43
#2015-08-19|1248.07
#2015-08-20|1227.14
#2015-08-21|1200.62
#2015-08-24|1156.76
#2015-08-25|1143.22
#2015-08-26|1162.92
#2015-08-27|1184.10
#2015-08-28|1178.36
#2015-08-31|1173.56
#2015-09-01|1149.99
#2015-09-02|1164.95
#2015-09-03|1170.91
#2015-09-04|1155.58
#2015-09-07| .
#2015-09-08|1176.09
#2015-09-09|1165.21
#2015-09-10|1169.53
#2015-09-11|1174.20
#2015-09-14|1171.38
#2015-09-15|1181.92
#2015-09-16|1188.41
#2015-09-17|1186.69
#2015-09-18|1168.35
#2015-09-21|1182.92
#2015-09-22|1172.17
#2015-09-23|1174.22
#2015-09-24|1174.61
#2015-09-25|1183.17
#2015-09-28|1165.18
#2015-09-29|1171.16
#2015-09-30|1179.10
#2015-10-01|1170.45
#2015-10-02|1182.28
#2015-10-05|1198.36
#2015-10-06|1193.15
#2015-10-07|1204.70
#2015-10-08|1219.66
#2015-10-09|1215.49
#2015-10-12|1222.96
#2015-10-13|1215.76
#2015-10-14|1204.51
#2015-10-15|1224.81
#2015-10-16|1233.17
#2015-10-19|1239.79
#2015-10-20|1252.13
#2015-10-21|1254.32
#2015-10-22|1267.97
#2015-10-23|1271.03
#2015-10-26|1272.22
#2015-10-27|1265.16
#2015-10-28|1282.04
#2015-10-29|1283.42
#2015-10-30|1266.34
#2015-11-02|1275.55
#2015-11-03|1272.75
#2015-11-04|1267.49
#2015-11-05|1270.25
#2015-11-06|1271.88
#2015-11-09|1262.56
#2015-11-10|1270.17
#2015-11-11|1268.94
#2015-11-12|1247.17
#2015-11-13|1243.97
#2015-11-16|1257.87
#2015-11-17|1253.80
#2015-11-18|1273.82
#2015-11-19|1277.01
#2015-11-20|1281.86
#2015-11-23|1284.06
#2015-11-24|1283.54
#2015-11-25|1275.76
#2015-11-26| .
#2015-11-27|1277.98
#2015-11-30|1276.55
#2015-12-01|1288.83
#2015-12-02|1279.94
#2015-12-03|1262.12
#2015-12-04|1293.33
#2015-12-07|1288.65
#2015-12-08|1278.37
#2015-12-09|1261.42
#2015-12-10|1259.48
#2015-12-11|1243.85
#2015-12-14|1248.77
#2015-12-15|1263.63
#2015-12-16|1273.56
#2015-12-17|1258.56
#2015-12-18|1237.36
#2015-12-21|1247.04
#2015-12-22|1266.06
#2015-12-23|1274.17
#2015-12-24|1279.22
#2015-12-25| .
#2015-12-28|1279.67
#2015-12-29|1293.41
#2015-12-30|1284.06
#2015-12-31|1268.37
#2016-01-01| .
#2016-01-04|1241.65
#2016-01-05|1250.19
#2016-01-06|1233.85
#2016-01-07|1210.61
#2016-01-08|1198.74
#2016-01-11|1203.03
#2016-01-12|1211.81
#2016-01-13|1189.82
#2016-01-14|1203.54
#2016-01-15|1188.94
#2016-01-18| .
#2016-01-19|1191.25
#2016-01-20|1176.92
#2016-01-21|1172.31
#2016-01-22|1186.21
#2016-01-25|1167.29
#2016-01-26|1178.06
#2016-01-27|1177.72
#2016-01-28|1188.80
#2016-01-29|1220.30
#2016-02-01|1222.46
#2016-02-02|1209.60
#2016-02-03|1212.67
#2016-02-04|1215.83
#2016-02-05|1214.92
#2016-02-08|1207.85
#2016-02-09|1210.79
#2016-02-10|1212.83
#2016-02-11|1194.87
#2016-02-12|1227.94
#2016-02-15| .
#2016-02-16|1236.07
#2016-02-17|1246.41
#2016-02-18|1245.39
#2016-02-19|1243.04
#2016-02-22|1252.46
#2016-02-23|1239.37
#2016-02-24|1245.01
#2016-02-25|1259.40
#2016-02-26|1253.21
#2016-02-29|1240.92
#2016-03-01|1267.74
#2016-03-02|1274.03
#2016-03-03|1276.46
#2016-03-04|1275.85
#2016-03-07|1272.15
#2016-03-08|1266.26
#2016-03-09|1270.43
#2016-03-10|1269.99
#2016-03-11|1294.93
#2016-03-14|1287.31
#2016-03-15|1292.48
#2016-03-16|1298.67
#2016-03-17|1313.80
#2016-03-18|1318.84
#2016-03-21|1317.43
#2016-03-22|1314.39
#2016-03-23|1310.21
#2016-03-24|1303.26
#2016-03-25| .
#2016-03-28|1310.48
#2016-03-29|1316.01
#2016-03-30|1322.84
#2016-03-31|1318.42
#2016-04-01|1331.95
#2016-04-04|1323.04
#2016-04-05|1303.59
#2016-04-06|1307.05
#2016-04-07|1292.99
#2016-04-08|1299.65
#2016-04-11|1297.46
#2016-04-12|1309.90
#2016-04-13|1320.32
#2016-04-14|1313.61
#2016-04-15|1316.81
#2016-04-18|1325.08
#2016-04-19|1325.46
#2016-04-20|1325.07
#2016-04-21|1286.77
#2016-04-22|1299.26
#2016-04-25|1295.96
#2016-04-26|1297.50
#2016-04-27|1297.12
#2016-04-28|1282.78
#2016-04-29|1288.58
#2016-05-02|1300.10
#2016-05-03|1297.07
#2016-05-04|1292.78
#2016-05-05|1313.96
#2016-05-06|1311.47
#2016-05-09|1317.29
#2016-05-10|1334.67
#2016-05-11|1323.70
#2016-05-12|1334.11
#2016-05-13|1330.66
#2016-05-16|1331.60
#2016-05-17|1318.47
#2016-05-18|1330.98
#2016-05-19|1323.84
#2016-05-20|1335.65
#2016-05-23|1331.03
#2016-05-24|1347.01
#2016-05-25|1344.82
#2016-05-26|1343.20
#2016-05-27|1350.25
#2016-05-30| .
#2016-05-31|1348.42
#2016-06-01|1353.82
#2016-06-02|1355.58
#2016-06-03|1349.05
#2016-06-06|1345.74
#2016-06-07|1342.97
#2016-06-08|1347.99
#2016-06-09|1348.85
#2016-06-10|1340.19
#2016-06-13|1325.99
#2016-06-14|1320.63
#2016-06-15|1313.03
#2016-06-16|1322.15
#2016-06-17|1315.95
#2016-06-20|1323.19
#2016-06-21|1329.56
#2016-06-22|1329.38
#2016-06-23|1353.02
#2016-06-24|1310.76
#2016-06-27|1290.73
#2016-06-28|1324.91
#2016-06-29|1350.44
#2016-06-30|1382.54
#2016-07-01|1375.92
#2016-07-04| .
#2016-07-05|1364.82
#2016-07-06|1367.55
#2016-07-07|1362.86
#2016-07-08|1377.97
#2016-07-11|1377.84
#2016-07-12|1376.04
#2016-07-13|1374.91
#2016-07-14|1377.85
#2016-07-15|1374.03
#2016-07-18|1367.47
#2016-07-19|1365.46
#2016-07-20|1367.33
#2016-07-21|1363.20
#2016-07-22|1375.10
#2016-07-25|1372.15
#2016-07-26|1371.31
#2016-07-27|1366.63
#2016-07-28|1373.96
#2016-07-29|1363.28
#2016-08-01|1363.10
#2016-08-02|1360.47
#2016-08-03|1364.43
#2016-08-04|1365.42
#2016-08-05|1378.07
#2016-08-08|1379.51
#2016-08-09|1379.75
#2016-08-10|1376.64
#2016-08-11|1376.34
#2016-08-12|1373.60
#2016-08-15|1377.17
#2016-08-16|1369.52
#2016-08-17|1368.68
#2016-08-18|1377.84
#2016-08-19|1373.01
#2016-08-22|1372.37
#2016-08-23|1365.71
#2016-08-24|1366.12
#2016-08-25|1373.60
#2016-08-26|1369.04
#2016-08-29|1381.56
#2016-08-30|1385.00
#2016-08-31|1385.31
#2016-09-01|1382.26
#2016-09-02|1390.51
#2016-09-05| .
#2016-09-06|1393.44
#2016-09-07|1394.19
#2016-09-08|1383.50
#2016-09-09|1356.51
#2016-09-12|1371.97
#2016-09-13|1359.28
#2016-09-14|1348.53
#2016-09-15|1358.82
#2016-09-16|1349.43
#2016-09-19|1356.59
#2016-09-20|1356.41
#2016-09-21|1370.76
#2016-09-22|1379.47
#2016-09-23|1361.49
#2016-09-26|1351.01
#2016-09-27|1360.58
#2016-09-28|1370.36
#2016-09-29|1356.62
#2016-09-30|1366.53
#2016-10-03|1353.38
#2016-10-04|1350.01
#2016-10-05|1354.91
#2016-10-06|1349.69
#2016-10-07|1365.07
#2016-10-10|1369.78
#2016-10-11|1358.67
#2016-10-12|1373.81
#2016-10-13|1374.64
#2016-10-14|1380.85
#2016-10-17|1378.44
#2016-10-18|1375.91
#2016-10-19|1379.32
#2016-10-20|1347.49
#2016-10-21|1336.05
#2016-10-24|1338.39
#2016-10-25|1338.70
#2016-10-26|1349.55
#2016-10-27|1340.91
#2016-10-28|1343.48
#2016-10-31|1349.72
#2016-11-01|1334.40
#2016-11-02|1329.11
#2016-11-03|1330.41
#2016-11-04|1321.10
#2016-11-07|1334.91
#2016-11-08|1351.32
#2016-11-09|1360.41
#2016-11-10|1380.35
#2016-11-11|1388.62
#2016-11-14|1400.91
#2016-11-15|1396.39
#2016-11-16|1390.61
#2016-11-17|1399.16
#2016-11-18|1404.56
#2016-11-21|1409.72
#2016-11-22|1410.94
#2016-11-23|1418.22
#2016-11-24| .
#2016-11-25|1422.60
#2016-11-28|1419.17
#2016-11-29|1419.46
#2016-11-30|1413.67
#2016-12-01|1421.99
#2016-12-02|1418.55
#2016-12-05|1422.59
#2016-12-06|1436.00
#2016-12-07|1452.08
#2016-12-08|1458.78
#2016-12-09|1465.33
#2016-12-12|1475.19
#2016-12-13|1476.76
#2016-12-14|1465.64
#2016-12-15|1471.42
#2016-12-16|1477.55
#2016-12-19|1487.46
#2016-12-20|1490.96
#2016-12-21|1493.48
#2016-12-22|1492.43
#2016-12-23|1493.03
#2016-12-26| .
#2016-12-27|1490.61
#2016-12-28|1485.97
#2016-12-29|1486.29
#2016-12-30|1485.60
#2017-01-02| .
#2017-01-03|1485.76
#2017-01-04|1489.00
#2017-01-05|1478.80
#2017-01-06|1482.46
#2017-01-09|1466.40
#2017-01-10|1471.43
#2017-01-11|1474.96
#2017-01-12|1463.09
#2017-01-13|1466.91
#2017-01-16| .
#2017-01-17|1465.27
#2017-01-18|1478.28
#2017-01-19|1472.10
#2017-01-20|1473.81
#2017-01-23|1472.24
#2017-01-24|1479.83
#2017-01-25|1494.26
#2017-01-26|1499.05
#2017-01-27|1496.58
#2017-01-30|1484.89
#2017-01-31|1485.62
#2017-02-01|1476.95
#2017-02-02|1496.58
#2017-02-03|1501.84
#2017-02-06|1501.60
#2017-02-07|1498.65
#2017-02-08|1497.46
#2017-02-09|1509.12
#2017-02-10|1518.65
#2017-02-13|1525.89
#2017-02-14|1529.26
#2017-02-15|1539.71
#2017-02-16|1549.27
#2017-02-17|1549.14
#2017-02-20| .
#2017-02-21|1553.95
#2017-02-22|1557.80
#2017-02-23|1566.70
#2017-02-24|1565.57
#2017-02-27|1557.99
#2017-02-28|1561.49
#2017-03-01|1585.47
#2017-03-02|1569.69
#2017-03-03|1570.25
#2017-03-06|1558.82
#2017-03-07|1556.62
#2017-03-08|1553.04
#2017-03-09|1556.88
#2017-03-10|1563.78
#2017-03-13|1563.11
#2017-03-14|1564.66
#2017-03-15|1572.27
#2017-03-16|1568.92
#2017-03-17|1568.37
#2017-03-20|1559.22
#2017-03-21|1544.77
#2017-03-22|1543.65
#2017-03-23|1542.57
#2017-03-24|1536.27
#2017-03-27|1539.10
#2017-03-28|1552.07
#2017-03-29|1542.67
#2017-03-30|1550.17
#2017-03-31|1545.09
#2017-04-03|1539.74
#2017-04-04|1550.89
#2017-04-05|1541.93
#2017-04-06|1544.64
#2017-04-07|1541.92
#2017-04-10|1549.88
#2017-04-11|1547.70
#2017-04-12|1539.98
#2017-04-13|1530.50
#2017-04-14| .
#2017-04-17|1548.47
#2017-04-18|1538.02
#2017-04-19|1533.31
#2017-04-20|1535.70
#2017-04-21|1529.86
#2017-04-24|1547.16
#2017-04-25|1554.89
#2017-04-26|1564.58
#2017-04-27|1570.16
#2017-04-28|1553.92
#2017-05-01|1554.05
#2017-05-02|1546.83
#2017-05-03|1558.96
#2017-05-04|1565.04
#2017-05-05|1565.05
#2017-05-08|1555.83
#2017-05-09|1542.31
#2017-05-10|1549.97
#2017-05-11|1544.25
#2017-05-12|1538.01
#2017-05-15|1544.55
#2017-05-16|1541.11
#2017-05-17|1542.09
#2017-05-18|1552.40
#2017-05-19|1548.43
#2017-05-22|1559.92
#2017-05-23|1567.78
#2017-05-24|1572.91
#2017-05-25|1588.51
#2017-05-26|1586.29
#2017-05-29| .
#2017-05-30|1581.72
#2017-05-31|1593.98
#2017-06-01|1609.31
#2017-06-02|1608.97
#2017-06-05|1603.59
#2017-06-06|1591.13
#2017-06-07|1592.51
#2017-06-08|1601.32
#2017-06-09|1615.85
#2017-06-12|1618.29
#2017-06-13|1620.87
#2017-06-14|1633.70
#2017-06-15|1644.19
#2017-06-16|1647.85
#2017-06-19|1640.34
#2017-06-20|1635.19
#2017-06-21|1628.42
#2017-06-22|1616.70
#2017-06-23|1613.56
#2017-06-26|1620.86
#2017-06-27|1617.74
#2017-06-28|1629.49
#2017-06-29|1622.85
#2017-06-30|1623.03
#2017-07-03|1637.18
#2017-07-04| .
#2017-07-05|1632.09
#2017-07-06|1624.79
#2017-07-07|1637.66
#2017-07-10|1628.68
#2017-07-11|1619.61
#2017-07-12|1623.98
#2017-07-13|1629.74
#2017-07-14|1633.79
#2017-07-17|1636.17
#2017-07-18|1637.02
#2017-07-19|1647.59
#2017-07-20|1651.80
#2017-07-21|1656.87
#2017-07-24|1664.34
#2017-07-25|1674.56
#2017-07-26|1652.18
#2017-07-27|1640.91
#2017-07-28|1663.29
#2017-07-31|1673.28
#2017-08-01|1684.07
#2017-08-02|1691.53
#2017-08-03|1696.40
#2017-08-04|1696.98
#2017-08-07|1691.99
#2017-08-08|1687.59
#2017-08-09|1695.19
#2017-08-10|1685.22
#2017-08-11|1673.68
#2017-08-14|1684.66
#2017-08-15|1684.35
#2017-08-16|1689.62
#2017-08-17|1669.85
#2017-08-18|1666.69
#2017-08-21|1664.86
#2017-08-22|1671.91
#2017-08-23|1663.46
#2017-08-24|1647.32
#2017-08-25|1657.68
#2017-08-28|1633.98
#2017-08-29|1633.45
#2017-08-30|1624.70
#2017-08-31|1626.87
#2017-09-01|1617.55
#2017-09-04| .
#2017-09-05|1565.98
#2017-09-06|1580.09
#2017-09-07|1547.78
#2017-09-08|1604.42
#2017-09-11|1641.39
#2017-09-12|1650.79
#2017-09-13|1638.67
#2017-09-14|1625.11
#2017-09-15|1631.29
#2017-09-18|1632.99
#2017-09-19|1637.13
#2017-09-20|1644.45
#2017-09-21|1639.20
#2017-09-22|1641.16
#2017-09-25|1645.71
#2017-09-26|1638.06
#2017-09-27|1639.68
#2017-09-28|1647.79
#2017-09-29|1650.25
#2017-10-02|1668.23
#2017-10-03|1667.54
#2017-10-04|1667.45
#2017-10-05|1672.52
#2017-10-06|1674.32
#2017-10-09|1670.98
#2017-10-10|1680.83
#2017-10-11|1677.22
#2017-10-12|1672.13
#2017-10-13|1681.02
#2017-10-16|1691.90
#2017-10-17|1686.88
#2017-10-18|1690.52
#2017-10-19|1713.11
#2017-10-20|1717.50
#2017-10-23|1720.29
#2017-10-24|1716.86
#2017-10-25|1708.82
#2017-10-26|1717.10
#2017-10-27|1703.12
#2017-10-30|1709.62
#2017-10-31|1702.58
#2017-11-01|1705.37
#2017-11-02|1713.04
#2017-11-03|1712.30
#2017-11-06|1720.85
#2017-11-07|1723.03
#2017-11-08|1721.65
#2017-11-09|1729.44
#2017-11-10|1729.45
#2017-11-13|1727.67
#2017-11-14|1730.80
#2017-11-15|1735.67
#2017-11-16|1716.08
#2017-11-17|1715.08
#2017-11-20|1718.98
#2017-11-21|1720.92
#2017-11-22|1711.96
#2017-11-23| .
#2017-11-24|1712.02
#2017-11-27|1720.85
#2017-11-28|1743.31
#2017-11-29|1755.45
#2017-11-30|1758.63
#2017-12-01|1761.31
#2017-12-04|1762.98
#2017-12-05|1750.95
#2017-12-06|1752.93
#2017-12-07|1743.39
#2017-12-08|1750.99
#2017-12-11|1751.29
#2017-12-12|1757.80
#2017-12-13|1744.17
#2017-12-14|1727.19
#2017-12-15|1752.27
#2017-12-18|1748.69
#2017-12-19|1750.28
#2017-12-20|1746.38
#2017-12-21|1741.11
#2017-12-22|1743.50
#2017-12-25| .
#2017-12-26|1747.67
#2017-12-27|1752.41
#2017-12-28|1759.45
#2017-12-29|1757.35
#2018-01-01| .
#2018-01-02|1719.96
#2018-01-03|1726.08
#2018-01-04|1730.15
#2018-01-05|1732.92
#2018-01-08|1728.13
#2018-01-09|1735.37
#2018-01-10|1728.06
#2018-01-11|1732.76
#2018-01-12|1751.16
#2018-01-15| .
#2018-01-16|1752.83
#2018-01-17|1770.89
#2018-01-18|1769.38
#2018-01-19|1777.44
#2018-01-22|1794.87
#2018-01-23|1809.05
#2018-01-24|1806.99
#2018-01-25|1815.39
#2018-01-26|1822.40
#2018-01-29|1800.74
#2018-01-30|1797.00
#2018-01-31|1809.09
#2018-02-01|1816.28
#2018-02-02|1795.55
#2018-02-05|1733.96
#2018-02-06|1732.18
#2018-02-07|1748.66
#2018-02-08|1672.81
#2018-02-09|1701.13
#2018-02-12|1710.42
#2018-02-13|1721.99
#2018-02-14|1763.13
#2018-02-15|1768.60
#2018-02-16|1776.67
#2018-02-19| .
#2018-02-20|1755.15
#2018-02-21|1752.77
#2018-02-22|1742.91
#2018-02-23|1761.14
#2018-02-26|1784.57
#2018-02-27|1768.07
#2018-02-28|1742.92
#2018-03-01|1728.95
#2018-03-02|1732.47
#2018-03-05|1778.10
#2018-03-06|1787.57
#2018-03-07|1778.43
#2018-03-08|1788.19
#2018-03-09|1819.53
#2018-03-12|1805.75
#2018-03-13|1804.96
#2018-03-14|1798.99
#2018-03-15|1801.95
#2018-03-16|1812.27
#2018-03-19|1806.28
#2018-03-20|1819.88
#2018-03-21|1811.45
#2018-03-22|1773.28
#2018-03-23|1737.13
#2018-03-26|1773.57
#2018-03-27|1757.90
#2018-03-28|1780.33
#2018-03-29|1782.54
#2018-03-30| .
#2018-04-02|1746.04
#2018-04-03|1768.74
#2018-04-04|1785.37
#2018-04-05|1788.06
#2018-04-06|1760.45
#2018-04-09|1757.87
#2018-04-10|1770.81
#2018-04-11|1761.25
#2018-04-12|1772.10
#2018-04-13|1762.80
#2018-04-16|1782.69
#2018-04-17|1789.60
#2018-04-18|1782.44
#2018-04-19|1788.56
#2018-04-20|1789.95
#2018-04-23|1795.96
#2018-04-24|1774.22
#2018-04-25|1774.69
#2018-04-26|1772.92
#2018-04-27|1779.43
#2018-04-30|1761.65
#2018-05-01|1766.63
#2018-05-02|1725.21
#2018-05-03|1711.85
#2018-05-04|1734.34
#2018-05-07|1739.82
#2018-05-08|1743.22
#2018-05-09|1756.95
#2018-05-10|1767.56
#2018-05-11|1771.70
#2018-05-14|1754.41
#2018-05-15|1752.93
#2018-05-16|1752.80
#2018-05-17|1748.14
#2018-05-18|1747.53
#2018-05-21|1761.75
#2018-05-22|1766.86
#2018-05-23|1757.87
#2018-05-24|1756.85
#2018-05-25|1754.41
#2018-05-28| .
#2018-05-29|1720.78
#2018-05-30|1746.56
#2018-05-31|1727.35
#2018-06-01|1733.95
#2018-06-04|1743.42
#2018-06-05|1739.32
#2018-06-06|1741.39
#2018-06-07|1751.30
#2018-06-08|1765.54
#2018-06-11|1759.26
#2018-06-12|1746.43
#2018-06-13|1747.39
#2018-06-14|1731.17
#2018-06-15|1740.09
#2018-06-18|1726.70
#2018-06-19|1731.53
#2018-06-20|1707.71
#2018-06-21|1694.00
#2018-06-22|1701.73
#2018-06-25|1693.51
#2018-06-26|1686.19
#2018-06-27|1669.36
#2018-06-28|1685.31
#2018-06-29|1685.41
#2018-07-02|1686.33
#2018-07-03|1690.11
#2018-07-04| .
#2018-07-05|1694.84
#2018-07-06|1706.67
#2018-07-09|1735.41
#2018-07-10|1740.64
#2018-07-11|1731.69
#2018-07-12|1731.18
#2018-07-13|1731.00
#2018-07-16|1744.17
#2018-07-17|1749.93
#2018-07-18|1771.12
#2018-07-19|1746.25
#2018-07-20|1751.12
#2018-07-23|1751.50
#2018-07-24|1752.36
#2018-07-25|1762.51
#2018-07-26|1786.85
#2018-07-27|1787.88
#2018-07-30|1794.49
#2018-07-31|1802.06
#2018-08-01|1800.80
#2018-08-02|1805.02
#2018-08-03|1813.87
#2018-08-06|1815.01
#2018-08-07|1814.80
#2018-08-08|1811.61
#2018-08-09|1813.82
#2018-08-10|1804.33
#2018-08-13|1795.36
#2018-08-14|1794.14
#2018-08-15|1803.79
#2018-08-16|1824.09
#2018-08-17|1830.61
#2018-08-20|1839.61
#2018-08-21|1847.30
#2018-08-22|1827.00
#2018-08-23|1826.20
#2018-08-24|1838.28
#2018-08-27|1849.69
#2018-08-28|1848.09
#2018-08-29|1850.61
#2018-08-30|1837.77
#2018-08-31|1843.07
#2018-09-03| .
#2018-09-04|1852.87
#2018-09-05|1862.40
#2018-09-06|1861.79
#2018-09-07|1851.80
#2018-09-10|1832.54
#2018-09-11|1835.47
#2018-09-12|1825.46
#2018-09-13|1846.67
#2018-09-14|1858.79
#2018-09-17|1856.63
#2018-09-18|1869.83
#2018-09-19|1879.50
#2018-09-20|1892.95
#2018-09-21|1891.36
#2018-09-24|1868.77
#2018-09-25|1861.38
#2018-09-26|1845.62
#2018-09-27|1839.82
#2018-09-28|1849.13
#2018-10-01|1837.47
#2018-10-02|1842.23
#2018-10-03|1841.65
#2018-10-04|1849.58
#2018-10-05|1842.95
#2018-10-08|1858.29
#2018-10-09|1865.88
#2018-10-10|1808.00
#2018-10-11|1745.03
#2018-10-12|1737.93
#2018-10-15|1728.60
#2018-10-16|1761.96
#2018-10-17|1777.13
#2018-10-18|1776.26
#2018-10-19|1781.71
#2018-10-22|1766.52
#2018-10-23|1751.49
#2018-10-24|1713.91
#2018-10-25|1727.62
#2018-10-26|1728.21
#2018-10-29|1732.77
#2018-10-30|1766.79
#2018-10-31|1766.79
#2018-11-01|1754.84
#2018-11-02|1748.15
#2018-11-05|1777.09
#2018-11-06|1795.52
#2018-11-07|1826.18
#2018-11-08|1833.10
#2018-11-09|1829.37
#2018-11-12|1789.73
#2018-11-13|1790.25
#2018-11-14|1737.33
#2018-11-15|1770.04
#2018-11-16|1785.84
#2018-11-19|1788.12
#2018-11-20|1767.03
#2018-11-21|1761.86
#2018-11-22| .
#2018-11-23|1752.59
#2018-11-26|1776.69
#2018-11-27|1761.07
#2018-11-28|1796.20
#2018-11-29|1794.94
#2018-11-30|1802.27
#2018-12-03|1805.51
#2018-12-04|1767.13
#2018-12-05| .
#2018-12-06|1758.29
#2018-12-07|1731.49
#2018-12-10|1722.81
#2018-12-11|1708.75
#2018-12-12|1716.89
#2018-12-13|1709.45
#2018-12-14|1692.08
#2018-12-17|1674.51
#2018-12-18|1672.71
#2018-12-19|1670.95
#2018-12-20|1649.71
#2018-12-21|1640.26
#2018-12-24|1586.17
#2018-12-25| .
#2018-12-26|1651.48
#2018-12-27|1677.07
#2018-12-28|1674.40
#2018-12-31|1694.72
#2019-01-01| .
#2019-01-02|1667.22
#2019-01-03|1641.75
#2019-01-04|1684.07
#2019-01-07|1680.84
#2019-01-08|1681.82
#2019-01-09|1696.35
#2019-01-10|1712.56
#2019-01-11|1707.96
#2019-01-14|1713.20
#2019-01-15|1726.51
#2019-01-16|1737.61
#2019-01-17|1742.88
#2019-01-18|1762.08
#2019-01-21| .
#2019-01-22|1739.78
#2019-01-23|1754.48
#2019-01-24|1755.89
#2019-01-25|1756.72
#2019-01-28|1753.64
#2019-01-29|1751.16
#2019-01-30|1770.13
#2019-01-31|1778.89
#2019-02-01|1796.96
#2019-02-04|1800.49
#2019-02-05|1809.59
#2019-02-06|1801.97
#2019-02-07|1809.35
#2019-02-08|1809.59
#2019-02-11|1810.29
#2019-02-12|1827.41
#2019-02-13|1841.31
#2019-02-14|1825.05
#2019-02-15|1847.97
#2019-02-18| .
#2019-02-19|1857.57
#2019-02-20|1869.93
#2019-02-21|1864.01
#2019-02-22|1867.90
#2019-02-25|1874.26
#2019-02-26|1870.79
#2019-02-27|1866.44
#2019-02-28|1874.83
#2019-03-01|1881.90
#2019-03-04|1871.53
#2019-03-05|1869.48
#2019-03-06|1856.22
#2019-03-07|1848.22
#2019-03-08|1846.12
#2019-03-11|1860.17
#2019-03-12|1868.31
#2019-03-13|1864.18
#2019-03-14|1873.59
#2019-03-15|1886.12
#2019-03-18|1889.04
#2019-03-19|1868.87
#2019-03-20|1851.54
#2019-03-21|1878.30
#2019-03-22|1874.29
#2019-03-25|1873.06
#2019-03-26|1879.67
#2019-03-27|1886.42
#2019-03-28|1886.04
#2019-03-29|1891.67
#2019-04-01|1908.70
#2019-04-02|1895.05
#2019-04-03|1893.83
#2019-04-04|1892.55
#2019-04-05|1897.32
#2019-04-08|1888.04
#2019-04-09|1876.17
#2019-04-10|1889.65
#2019-04-11|1900.66
#2019-04-12|1918.53
#2019-04-15|1912.83
#2019-04-16|1950.04
#2019-04-17|1927.08
#2019-04-18|1930.56
#2019-04-19| .
#2019-04-22|1920.76
#2019-04-23|1940.36
#2019-04-24|1947.16
#2019-04-25|1961.37
#2019-04-26|1976.65
#2019-04-29|1989.61
#2019-04-30|2012.31
#2019-05-01|1994.84
#2019-05-02|1991.04
#2019-05-03|1996.97
#2019-05-06|1996.05
#2019-05-07|1966.23
#2019-05-08|1967.98
#2019-05-09|1964.28
#2019-05-10|1988.66
#2019-05-13|1960.02
#2019-05-14|1976.09
#2019-05-15|1998.93
#2019-05-16|2017.05
#2019-05-17|2009.48
#2019-05-20|2016.66
#2019-05-21|2032.74
#2019-05-22|2045.58
#2019-05-23|2028.26
#2019-05-24|2037.88
#2019-05-27| .
#2019-05-28|2014.50
#2019-05-29|2017.61
#2019-05-30|2017.83
#2019-05-31|2014.97
#2019-06-03|2039.50
#2019-06-04|2055.29
#2019-06-05|2085.19
#2019-06-06|2081.77
#2019-06-07|2092.49
#2019-06-10|2086.73
#2019-06-11|2081.83
#2019-06-12|2082.26
#2019-06-13|2085.85
#2019-06-14|2100.77
#2019-06-17|2086.07
#2019-06-18|2089.06
#2019-06-19|2105.20
#2019-06-20|2118.20
#2019-06-21|2099.52
#2019-06-24|2103.47
#2019-06-25|2103.35
#2019-06-26|2057.56
#2019-06-27|2073.21
#2019-06-28|2090.60
#2019-07-01|2117.95
#2019-07-02|2128.59
#2019-07-03|2154.43
#2019-07-04| .
#2019-07-05|2153.34
#2019-07-08|2147.48
#2019-07-09|2150.46
#2019-07-10|2147.57
#2019-07-11|2142.17
#2019-07-12|2153.60
#2019-07-15|2161.11
#2019-07-16|2161.41
#2019-07-17|2128.63
#2019-07-18|2138.08
#2019-07-19|2111.47
#2019-07-22|2108.83
#2019-07-23|2106.16
#2019-07-24|2133.71
#2019-07-25|2132.20
#2019-07-26|2146.91
#2019-07-29|2134.51
#2019-07-30|2133.04
#2019-07-31|2138.20
#2019-08-01|2119.76
#2019-08-02|2122.62
#2019-08-05|2066.95
#2019-08-06|2113.21
#2019-08-07|2122.73
#2019-08-08|2161.40
#2019-08-09|2167.49
#2019-08-12|2136.85
#2019-08-13|2159.32
#2019-08-14|2086.71
#2019-08-15|2108.57
#2019-08-16|2132.24
#2019-08-19|2144.48
#2019-08-20|2123.20
#2019-08-21|2132.25
#2019-08-22|2139.29
#2019-08-23|2094.60
#2019-08-26|2118.43
#2019-08-27|2111.16
#2019-08-28|2114.23
#2019-08-29|2129.12
#2019-08-30|2129.16
#2019-09-02| .
#2019-09-03|2137.56
#2019-09-04|2159.31
#2019-09-05|2169.46
#2019-09-06|2182.75
#2019-09-09|2172.15
#2019-09-10|2150.88
#2019-09-11|2154.22
#2019-09-12|2166.38
#2019-09-13|2140.55
#2019-09-16|2145.60
#2019-09-17|2166.58
#2019-09-18|2171.60
#2019-09-19|2172.34
#2019-09-20|2164.16
#2019-09-23|2170.81
#2019-09-24|2174.67
#2019-09-25|2181.31
#2019-09-26|2193.17
#2019-09-27|2186.01
#2019-09-30|2195.72
#2019-10-01|2160.03
#2019-10-02|2128.19
#2019-10-03|2134.13
#2019-10-04|2184.35
#2019-10-07|2161.10
#2019-10-08|2117.70
#2019-10-09|2132.42
#2019-10-10|2132.54
#2019-10-11|2142.24
#2019-10-14|2146.17
#2019-10-15|2146.36
#2019-10-16|2133.09
#2019-10-17|2124.19
#2019-10-18|2125.52
#2019-10-21|2135.76
#2019-10-22|2076.62
#2019-10-23|2089.14
#2019-10-24|2093.45
#2019-10-25|2072.21
#2019-10-28|2057.51
#2019-10-29|2073.67
#2019-10-30|2089.93
#2019-10-31|2093.37
#2019-11-01|2086.44
#2019-11-04|2066.35
#2019-11-05|2071.10
#2019-11-06|2103.73
#2019-11-07|2109.83
#2019-11-08|2112.72
#2019-11-11|2114.31
#2019-11-12|2117.93
#2019-11-13|2112.95
#2019-11-14|2114.73
#2019-11-15|2109.74
#2019-11-18|2113.54
#2019-11-19|2118.45
#2019-11-20|2113.26
#2019-11-21|2090.65
#2019-11-22|2098.98
#2019-11-25|2101.77
#2019-11-26|2130.58
#2019-11-27|2136.26
#2019-11-28|2136.26
#2019-11-29|2124.35
#2019-12-02|2103.19
#2019-12-03|2082.94
#2019-12-04|2099.68
#2019-12-05|2103.31
#2019-12-06|2124.51
#2019-12-09|2131.98
#2019-12-10|2126.88
#2019-12-11|2112.10
#2019-12-12|2133.16
#2019-12-13|2129.69
#2019-12-16|2134.02
#2019-12-17|2146.87
#2019-12-18|2128.05
#2019-12-19|2134.44
#2019-12-20|2144.59
#2019-12-23|2128.01
#2019-12-24|2127.35
#2019-12-25| .
#2019-12-26|2132.07
#2019-12-27|2139.17
#2019-12-30|2141.92
#2019-12-31|2148.65
#2020-01-01| .
#2020-01-02|2163.99
#2020-01-03|2163.30
#2020-01-06|2172.85
#2020-01-07|2147.53
#2020-01-08|2148.04
#2020-01-09|2169.79
#2020-01-10|2150.06
#2020-01-13|2160.25
#2020-01-14|2157.53
#2020-01-15|2170.49
#2020-01-16|2187.76
#2020-01-17|2208.52
#2020-01-20| .
#2020-01-21|2201.01
#2020-01-22|2207.99
#2020-01-23|2190.28
#2020-01-24|2194.74
#2020-01-27|2172.43
#2020-01-28|2190.15
#2020-01-29|2205.25
#2020-01-30|2236.60
#2020-01-31|2209.96
#2020-02-03|2229.52
#2020-02-04|2238.48
#2020-02-05|2312.45
#2020-02-06|2312.43
#2020-02-07|2312.17
#2020-02-10|2324.83
#2020-02-11|2337.60
#2020-02-12|2321.14
#2020-02-13|2341.07
#2020-02-14|2345.20
#2020-02-17| .
#2020-02-18|2332.18
#2020-02-19|2324.97
#2020-02-20|2309.82
#2020-02-21|2310.62
#2020-02-24|2268.01
#2020-02-25|2215.09
#2020-02-26|2199.30
#2020-02-27|2100.82
#2020-02-28|2023.88
#2020-03-02|2149.89
#2020-03-03|2093.33
#2020-03-04|2183.81
#2020-03-05|2108.78
#2020-03-06|2088.44
#2020-03-09|1922.70
#2020-03-10|1994.12
#2020-03-11|1886.76
#2020-03-12|1694.35
#2020-03-13|1830.89
#2020-03-16|1582.95
#2020-03-17|1702.30
#2020-03-18|1529.84
#2020-03-19|1517.53
#2020-03-20|1507.78
#2020-03-23|1436.44
#2020-03-24|1565.34
#2020-03-25|1576.45
#2020-03-26|1694.54
#2020-03-27|1665.95
#2020-03-30|1740.94
#2020-03-31|1686.95
#2020-04-01|1605.39
#2020-04-02|1638.34
#2020-04-03|1597.11
#2020-04-06|1695.82
#2020-04-07|1710.27
#2020-04-08|1770.23
#2020-04-09|1847.47
#2020-04-10|1847.47
#2020-04-13|1789.50
#2020-04-14|1838.78
#2020-04-15|1757.37
#2020-04-16|1731.65
#2020-04-17|1814.10
#2020-04-20|1765.13
#2020-04-21|1723.73
#2020-04-22|1705.42
#2020-04-23|1677.19
#2020-04-24|1688.84
#2020-04-27|1728.75
#2020-04-28|1731.15
#2020-04-29|1761.12
#2020-04-30|1691.10
#2020-05-01|1625.32
#2020-05-04|1624.33
#2020-05-05|1642.34
#2020-05-06|1591.31
#2020-05-07|1626.67
#2020-05-08|1650.70
#2020-05-11|1634.11
#2020-05-12|1597.49
#2020-05-13|1541.74
#2020-05-14|1562.32
#2020-05-15|1580.41
#2020-05-18|1649.08
#2020-05-19|1621.12
#2020-05-20|1648.87
#2020-05-21|1688.87
#2020-05-22|1703.74
#2020-05-25|1703.74
#2020-05-26|1731.18
#2020-05-27|1784.98
#2020-05-28|1782.88
#2020-05-29|1767.07
#2020-06-01|1774.00
#2020-06-02|1802.64
#2020-06-03|1851.60
#2020-06-04|1890.67
#2020-06-05|1972.12
#2020-06-08|2000.49
#2020-06-09|1958.36
#2020-06-10|1897.20
#2020-06-11|1764.17
#2020-06-12|1798.19
#2020-06-15|1832.60
#2020-06-16|1854.39
#2020-06-17|1840.24
#2020-06-18|1854.36
#2020-06-19|1839.43
#2020-06-22|1834.84
#2020-06-23|1838.99
#2020-06-24|1779.94
#2020-06-25|1822.22
#2020-06-26|1772.22
#2020-06-29|1797.72
#2020-06-30|1822.56
#2020-07-01|1805.06
#2020-07-02|1798.20
#2020-07-03| .
#2020-07-06|1818.72
#2020-07-07|1792.79
#2020-07-08|1790.69
#2020-07-09|1756.18
#2020-07-10|1811.71
#2020-07-13|1812.92
#2020-07-14|1864.23
#2020-07-15|1894.01
#2020-07-16|1928.00
#2020-07-17|1924.54
#2020-07-20|1914.55
#2020-07-21|1934.68
#2020-07-22|1956.36
#2020-07-23|1955.57
#2020-07-24|1949.31
#2020-07-27|1924.84
#2020-07-28|1916.00
#2020-07-29|1941.47
#2020-07-30|1920.68
#2020-07-31|1921.47
#2020-08-03|1924.63
#2020-08-04|1912.48
#2020-08-05|1927.23
#2020-08-06|1925.80
#2020-08-07|1970.75
#2020-08-10|1985.67
#2020-08-11|1983.22
#2020-08-12|1965.42
#2020-08-13|1966.57
#2020-08-14|1962.24
#2020-08-17|1932.74
#2020-08-18|1933.41
#2020-08-19|1923.73
#2020-08-20|1921.19
#2020-08-21|1910.11
#2020-08-24|1939.53
#2020-08-25|1945.23
#2020-08-26|1930.79
#2020-08-27|1969.41
#2020-08-28|1964.56
#2020-08-31|1954.29
#2020-09-01|1950.92
#2020-09-02|1977.87
#2020-09-03|1948.76
#2020-09-04|1951.09
#2020-09-07| .
#2020-09-08|1901.61
#2020-09-09|1932.36
#2020-09-10|1908.04
#2020-09-11|1920.58
#2020-09-14|1935.60
#2020-09-15|1905.83
#2020-09-16|1918.12
#2020-09-17|1907.03
#2020-09-18|1901.46
#2020-09-21|1880.74
#2020-09-22|1872.75
#2020-09-23|1825.45
#2020-09-24|1832.80
#2020-09-25|1842.14
#2020-09-28|1884.19
#2020-09-29|1867.97
#2020-09-30|1883.20
#2020-10-01|1875.25
#2020-10-02|1894.74
#2020-10-05|1933.32
#2020-10-06|1913.32
#2020-10-07|1932.98
#2020-10-08|1960.63
#2020-10-09|1966.35
#2020-10-12|2000.57
#2020-10-13|1950.92
#2020-10-14|1938.74
#2020-10-15|1942.03
#2020-10-16|1940.08
#2020-10-19|1908.60
#2020-10-20|1929.03
#2020-10-21|1975.82
#2020-10-22|1981.31
#2020-10-23|1993.08
#2020-10-26|1953.37
#2020-10-27|1917.88
#2020-10-28|1909.52
#2020-10-29|1934.24
#2020-10-30|1919.45
#2020-11-02|1978.48
#2020-11-03|2000.65
#2020-11-04|1997.53
#2020-11-05|2022.60
#2020-11-06|2023.78
#2020-11-09|2085.42
#2020-11-10|2132.19
#2020-11-11|2114.55
#2020-11-12|2091.83
#2020-11-13|2124.33
#2020-11-16|2160.84
#2020-11-17|2153.37
#2020-11-18|2138.88
#2020-11-19|2128.11
#2020-11-20|2121.56
#2020-11-23|2126.65
#2020-11-24|2151.39
#2020-11-25|2134.28
#2020-11-26|2134.28
#2020-11-27|2119.01
#2020-11-30|2074.65
#2020-12-01|2123.50
#2020-12-02|2123.64
#2020-12-03|2123.11
#2020-12-04|2150.13
#2020-12-07|2122.62
#2020-12-08|2144.49
#2020-12-09|2152.79
#2020-12-10|2169.04
#2020-12-11|2160.22
#2020-12-14|2147.51
#2020-12-15|2198.29
#2020-12-16|2206.74
#2020-12-17|2214.42
#2020-12-18|2202.44
#2020-12-21|2198.64
#2020-12-22|2183.32
#2020-12-23|2193.78
#2020-12-24|2198.25
#2020-12-25|2198.25
#2020-12-28|2206.36
#2020-12-29|2193.81
#2020-12-30|2204.93
#2020-12-31|2232.50
#2021-01-01|2232.50
#2021-01-04|2181.52
#2021-01-05|2177.52
#2021-01-06|2255.75
#2021-01-07|2256.27
#2021-01-08|2252.38
#2021-01-11|2240.16
#2021-01-12|2260.39
#2021-01-13|2253.86
#2021-01-14|2237.35
#2021-01-15|2237.89
#2021-01-18|2237.89
#2021-01-19|2247.66
#2021-01-20|2263.47
#2021-01-21|2249.40
#2021-01-22|2212.09
#2021-01-25|2218.59
#2021-01-26|2186.51
#2021-01-27|2118.07
#2021-01-28|2151.03
#2021-01-29|2119.87
#2021-02-01|2140.69
#2021-02-02|2174.10
#2021-02-03|2180.67
#2021-02-04|2225.49
#2021-02-05|2234.99
#2021-02-08|2250.97
#2021-02-09|2252.17
#2021-02-10|2242.69
#2021-02-11|2262.77
#2021-02-12|2250.51
#2021-02-15|2250.51
#2021-02-16|2241.17
#2021-02-17|2259.86
#2021-02-18|2255.98
#2021-02-19|2256.65
#2021-02-22|2284.94
#2021-02-23|2310.98
#2021-02-24|2323.50
#2021-02-25|2273.64
#2021-02-26|2246.49
#2021-03-01|2304.19
#2021-03-02|2302.73
#2021-03-03|2308.50
#2021-03-04|2273.85
#2021-03-05|2334.18
#2021-03-08|2369.28
#2021-03-09|2348.00
#2021-03-10|2390.53
#2021-03-11|2385.88
#2021-03-12|2419.67
#2021-03-15|2427.71
#2021-03-16|2411.69
#2021-03-17|2412.00
#2021-03-18|2387.67
#2021-03-19|2324.03
#2021-03-22|2304.16
#2021-03-23|2303.87
#2021-03-24|2320.34
#2021-03-25|2358.65
#2021-03-26|2377.98
#2021-03-29|2384.12
#2021-03-30|2388.82
#2021-03-31|2354.87
#2021-04-01|2373.90
#2021-04-02|2373.90
#2021-04-05|2397.64
#2021-04-06|2406.37
#2021-04-07|2410.05
#2021-04-08|2406.15
#2021-04-09|2419.04
#2021-04-12|2432.19
#2021-04-13|2434.77
#2021-04-14|2456.22
#2021-04-15|2470.29
#2021-04-16|2476.93
#2021-04-19|2474.65
#2021-04-20|2473.39
#2021-04-21|2507.92
#2021-04-22|2500.30
#2021-04-23|2527.25
#2021-04-26|2506.10
#2021-04-27|2519.68
#2021-04-28|2505.13
#2021-04-29|2546.12
#2021-04-30|2546.04
#2021-05-03|2572.23
#2021-05-04|2582.06
#2021-05-05|2583.79
#2021-05-06|2612.68
#2021-05-07|2637.99
#2021-05-10|2632.16
#2021-05-11|2582.20
#2021-05-12|2546.52
#2021-05-13|2604.62
#2021-05-14|2633.56
#2021-05-17|2618.26
#2021-05-18|2593.67
#2021-05-19|2570.44
#2021-05-20|2588.11
#2021-05-21|2575.88
#2021-05-24|2569.94
#2021-05-25|2543.62
#2021-05-26|2552.15
#2021-05-27|2583.72
#2021-05-28|2590.27
#2021-05-31|2590.27
#2021-06-01|2602.23
#2021-06-02|2601.41
#2021-06-03|2605.06
#2021-06-04|2607.98
#2021-06-07|2562.35
#2021-06-08|2567.97
#2021-06-09|2542.08
#2021-06-10|2527.40
#2021-06-11|2537.23
#2021-06-14|2524.12
#2021-06-15|2544.80
#2021-06-16|2523.10
#2021-06-17|2460.89
#2021-06-18|2410.80
#2021-06-21|2467.81
#2021-06-22|2470.52
#2021-06-23|2465.39
#2021-06-24|2486.67
#2021-06-25|2514.64
#2021-06-28|2485.43
#2021-06-29|2489.74
#2021-06-30|2489.52
#2021-07-01|2522.70
#2021-07-02|2518.09
#2021-07-05|2518.09
#2021-07-06|2502.04
#2021-07-07|2522.25
#2021-07-08|2467.79
#2021-07-09|2527.99
#2021-07-12|2540.83
#2021-07-13|2503.06
#2021-07-14|2507.35
#2021-07-15|2511.81
#2021-07-16|2520.80
#2021-07-19|2449.18
#2021-07-20|2496.01
#2021-07-21|2512.90
#2021-07-22|2490.86
#2021-07-23|2505.74
#2021-07-26|2509.87
#2021-07-27|2521.20
#2021-07-28|2487.41
#2021-07-29|2518.66
#2021-07-30|2514.87
#2021-08-02|2518.38
#2021-08-03|2534.09
#2021-08-04|2518.34
#2021-08-05|2537.08
#2021-08-06|2571.81
#2021-08-09|2583.01
#2021-08-10|2597.58
#2021-08-11|2628.81
#2021-08-12|2629.19
#2021-08-13|2626.94
#2021-08-16|2646.63
#2021-08-17|2639.39
#2021-08-18|2630.90
#2021-08-19|2637.66
#2021-08-20|2660.47
#2021-08-23|2661.36
#2021-08-24|2658.91
#2021-08-25|2672.03
#2021-08-26|2645.79
#2021-08-27|2676.18
#2021-08-30|2647.39
#2021-08-31|2652.39
#2021-09-01|2644.09
#2021-09-02|2644.93
#2021-09-03|2637.45
#2021-09-06|2637.45
#2021-09-07|2601.81
#2021-09-08|2618.93
#2021-09-09|2601.96
#2021-09-10|2580.55
#2021-09-13|2609.69
#2021-09-14|2579.85
#2021-09-15|2600.77
#2021-09-16|2592.29
#2021-09-17|2579.68
#2021-09-20|2546.75
#2021-09-21|2538.23
#2021-09-22|2556.95
#2021-09-23|2566.87
#2021-09-24|2569.09
#2021-09-27|2576.16
#2021-09-28|2535.98
#2021-09-29|2554.90
#2021-09-30|2521.03
#2021-10-01|2545.61
#2021-10-04|2528.49
#2021-10-05|2561.74
#2021-10-06|2581.53
#2021-10-07|2600.65
#2021-10-08|2616.69
#2021-10-11|2610.60
#2021-10-12|2606.81
#2021-10-13|2608.64
#2021-10-14|2632.45
#2021-10-15|2632.83
#2021-10-18|2601.34
#2021-10-19|2639.03
#2021-10-20|2679.77
#2021-10-21|2684.00
#2021-10-22|2710.76
#2021-10-25|2716.94
#2021-10-26|2699.58
#2021-10-27|2667.36
#2021-10-28|2718.03
#2021-10-29|2695.63
#2021-11-01|2685.64
#2021-11-02|2692.61
#2021-11-03|2708.50
#2021-11-04|2661.42
#2021-11-05|2698.64
#2021-11-08|2697.79
#2021-11-09|2690.91
#2021-11-10|2690.00
#2021-11-11|2692.07
#2021-11-12|2691.95
#2021-11-15|2679.11
#2021-11-16|2682.78
#2021-11-17|2653.05
#2021-11-18|2649.31
#2021-11-19|2621.92
#2021-11-22|2664.49
#2021-11-23|2703.21
#2021-11-24|2690.40
#2021-11-25|2690.40
#2021-11-26|2626.72
#2021-11-29|2619.69
#2021-11-30|2540.40
#2021-12-01|2515.23
#2021-12-02|2598.47
#2021-12-03|2573.13
#2021-12-06|2628.42
#2021-12-07|2645.85
#2021-12-08|2641.04
#2021-12-09|2633.44
#2021-12-10|2647.01
#2021-12-13|2643.78
#2021-12-14|2668.60
#2021-12-15|2708.69
#2021-12-16|2734.78
#2021-12-17|2680.47
#2021-12-20|2634.32
#2021-12-21|2659.53
#2021-12-22|2669.77
#2021-12-23|2683.64
#2021-12-24|2683.64
#2021-12-27|2724.70
#2021-12-28|2733.84
#2021-12-29|2749.35
#2021-12-30|2732.77
#2021-12-31|2733.88
#2022-01-03|2715.37
#2022-01-04|2756.21
#2022-01-05|2741.18
#2022-01-06|2787.20
#2022-01-07|2842.98
#2022-01-10|2828.16
#2022-01-11|2832.67
#2022-01-12|2832.65
#2022-01-13|2836.02
#2022-01-14|2828.83
#2022-01-17|2828.83
#2022-01-18|2802.25
#2022-01-19|2750.39
#2022-01-20|2749.65
#2022-01-21|2729.78
#2022-01-24|2783.70
#2022-01-25|2759.36
#2022-01-26|2743.99
#2022-01-27|2725.86
#2022-01-28|2772.93
#2022-01-31|2786.67
#2022-02-01|2801.60
#2022-02-02|2853.83
#2022-02-03|2855.02
#2022-02-04|2852.74
#2022-02-07|2851.07
#2022-02-08|2886.01
#2022-02-09|2884.57
#2022-02-10|2857.99
#2022-02-11|2828.12
#2022-02-14|2814.31
#2022-02-15|2834.98
#2022-02-16|2852.73
#2022-02-17|2816.69
#2022-02-18|2837.97
#2022-02-21|2837.97
#2022-02-22|2821.20
#2022-02-23|2786.16
#2022-02-24|2751.15
#2022-02-25|2858.53
#2022-02-28|2826.16
#2022-03-01|2763.72
#2022-03-02|2835.75
#2022-03-03|2848.48
#2022-03-04|2853.55
#2022-03-07|2786.35
#2022-03-08|2750.06
#2022-03-09|2806.52
#2022-03-10|2805.75
#2022-03-11|2820.27
#2022-03-14|2864.20
#2022-03-15|2906.14
#2022-03-16|2918.01
#2022-03-17|2961.06
#2022-03-18|2976.05
#2022-03-21|3020.30
#2022-03-22|3040.20
#2022-03-23|3024.00
#2022-03-24|3055.73
#2022-03-25|3108.99
#2022-03-28|3100.61
#2022-03-29|3092.46
#2022-03-30|3106.57
#2022-03-31|3057.16
#2022-04-01|3085.35
#2022-04-04|3039.54
#2022-04-05|3033.33
#2022-04-06|3058.49
#2022-04-07|3071.13
#2022-04-08|3084.62
#2022-04-11|3083.09
#2022-04-12|3060.04
#2022-04-13|3049.11
#2022-04-14|3030.79
#2022-04-15|3030.79
#2022-04-18|3022.15
#2022-04-19|3013.94
#2022-04-20|3058.83
#2022-04-21|3033.94
#2022-04-22|2941.03
#2022-04-25|2958.46
#2022-04-26|2904.19
#2022-04-27|2921.88
#2022-04-28|2953.79
#2022-04-29|2864.21
#2022-05-02|2867.42
#2022-05-03|2904.99
#2022-05-04|2989.71
#2022-05-05|2923.39
#2022-05-06|2911.30
#2022-05-09|2867.68
#2022-05-10|2861.21
#2022-05-11|2850.87
#2022-05-12|2856.61
#2022-05-13|2874.72
#2022-05-16|2889.75
#2022-05-17|2943.60
#2022-05-18|2898.57
#2022-05-19|2854.31
#2022-05-20|2843.08
#2022-05-23|2893.25
#2022-05-24|2913.89
#2022-05-25|2925.61
#2022-05-26|2957.24
#2022-05-27|3012.49
#2022-05-30|3012.49
#2022-05-31|3005.73
#2022-06-01|2974.22
#2022-06-02|2998.88
#2022-06-03|2973.31
#2022-06-06|3004.87
#2022-06-07|3027.82
#2022-06-08|2983.94
#2022-06-09|2915.13
#2022-06-10|2855.21
#2022-06-13|2806.97
#2022-06-14|2803.15
#2022-06-15|2807.25
#2022-06-16|2721.75
#2022-06-17|2732.27
#2022-06-20|2732.27
#2022-06-21|2763.08
#2022-06-22|2761.87
#2022-06-23|2736.23
#2022-06-24|2847.52
#2022-06-27|2852.65
#2022-06-28|2838.87
#2022-06-29|2818.37
#2022-06-30|2858.20
#2022-07-01|2902.61
#2022-07-04|2902.61
#2022-07-05|2856.28
#2022-07-06|2884.63
#2022-07-07|2890.85
#2022-07-08|2876.68
#2022-07-11|2876.31
#2022-07-12|2838.71
#2022-07-13|2823.08
#2022-07-14|2717.91
#2022-07-15|2754.01
#2022-07-18|2695.60
#2022-07-19|2755.94
#2022-07-20|2747.53
#2022-07-21|2734.59
#2022-07-22|2726.78
#2022-07-25|2763.77
#2022-07-26|2764.31
#2022-07-27|2769.94
#2022-07-28|2738.58
#2022-07-29|2772.80
#2022-08-01|2728.22
#2022-08-02|2715.93
#2022-08-03|2722.99
#2022-08-04|2717.65
#2022-08-05|2741.60
#2022-08-08|2757.03
#2022-08-09|2785.48
#2022-08-10|2826.80
#2022-08-11|2858.67
#2022-08-12|2902.01
#2022-08-15|2899.19
#2022-08-16|2924.71
#2022-08-17|2961.02
#2022-08-18|2978.48
#2022-08-19|2950.02
#2022-08-22|2888.94
#2022-08-23|2875.44
#2022-08-24|2885.05
#2022-08-25|2913.04
#2022-08-26|2867.94
#2022-08-29|2849.99
#2022-08-30|2821.05
#2022-08-31|2795.69
#2022-09-01|2820.72
#2022-09-02|2803.28
#2022-09-05|2803.28
#2022-09-06|2801.90
#2022-09-07|2864.13
#2022-09-08|2895.61
#2022-09-09|2894.01
#2022-09-12|2911.59
#2022-09-13|2846.52
#2022-09-14|2854.07
#2022-09-15|2865.61
#2022-09-16|2833.91
#2022-09-19|2876.34
#2022-09-20|2825.50
#2022-09-21|2761.35
#2022-09-22|2744.01
#2022-09-23|2720.56
#2022-09-26|2650.89
#2022-09-27|2670.59
#2022-09-28|2705.60
#2022-09-29|2719.03
#2022-09-30|2685.28
#2022-10-03|2768.12
#2022-10-04|2854.33
#2022-10-05|2833.40
#2022-10-06|2811.24
#2022-10-07|2778.70
#2022-10-10|2802.58
#2022-10-11|2811.81
#2022-10-12|2784.96
#2022-10-13|2875.31
#2022-10-14|2794.98
#2022-10-17|2846.63
#2022-10-18|2881.32
#2022-10-19|2892.23
#2022-10-20|2796.64
#2022-10-21|2864.80
#2022-10-24|2917.83
#2022-10-25|2880.39
#2022-10-26|2892.98
#2022-10-27|2920.43
#2022-10-28|3023.32
#2022-10-31|3027.34
#2022-11-01|3019.04
#2022-11-02|2979.86
#2022-11-03|2972.46
#2022-11-04|2987.37
#2022-11-07|3008.97
#2022-11-08|3024.26
#2022-11-09|2983.15
#2022-11-10|3047.03
#2022-11-11|2994.27
#2022-11-14|2957.32
#2022-11-15|2959.55
#2022-11-16|2988.86
#2022-11-17|3011.35
#2022-11-18|3026.12
#2022-11-21|3042.45
#2022-11-22|3063.99
#2022-11-23|3078.87
#2022-11-24|3078.87
#2022-11-25|3103.92
#2022-11-28|3064.58
#2022-11-29|3082.59
#2022-11-30|3127.41
#2022-12-01|3108.81
#2022-12-02|3113.57
#2022-12-05|3062.58
#2022-12-06|3075.55
#2022-12-07|3061.43
#2022-12-08|3075.21
#2022-12-09|3047.21
#2022-12-12|3061.59
#2022-12-13|3054.07
#2022-12-14|3036.16
#2022-12-15|3012.51
#2022-12-16|2992.45
#2022-12-19|2990.91
#2022-12-20|3022.46
#2022-12-21|3077.87
#2022-12-22|3059.82
#2022-12-23|3086.91
#2022-12-26|3086.91
#2022-12-27|3099.76
#2022-12-28|3066.99
#2022-12-29|3099.30
#2022-12-30|3074.21
#2023-01-02|3074.21
#2023-01-03|3082.85
#2023-01-04|3117.56
#2023-01-05|3113.63
#2023-01-06|3194.68
#2023-01-09|3138.60
#2023-01-10|3165.53
#2023-01-11|3164.46
#2023-01-12|3171.79
#2023-01-13|3198.83
#2023-01-16|3198.83
#2023-01-17|3134.48
#2023-01-18|3088.92
#2023-01-19|3044.92
#2023-01-20|3070.90
#2023-01-23|3090.59
#2023-01-24|3131.77
#2023-01-25|3170.83
#2023-01-26|3184.29
#2023-01-27|3152.94
#2023-01-30|3153.95
#2023-01-31|3188.01
#2023-02-01|3132.71
#2023-02-02|3098.39
#2023-02-03|3112.06
#2023-02-06|3153.23
#2023-02-07|3203.73
#2023-02-08|3186.87
#2023-02-09|3145.50
#2023-02-10|3168.38
#2023-02-13|3192.26
#2023-02-14|3156.21
#2023-02-15|3181.99
#2023-02-16|3161.19
#2023-02-17|3171.11
#2023-02-20|3171.11
#2023-02-21|3151.97
#2023-02-22|3153.14
#2023-02-23|3133.94
#2023-02-24|3136.42
#2023-02-27|3133.28
#2023-02-28|3142.95
#2023-03-01|3126.45
#2023-03-02|3114.09
#2023-03-03|3134.64
#2023-03-06|3132.33
#2023-03-07|3093.30
#2023-03-08|3063.63
#2023-03-09|3006.64
#2023-03-10|2978.15
#2023-03-13|2907.75
#2023-03-14|2945.59
#2023-03-15|2845.89
#2023-03-16|2939.51
#2023-03-17|2822.71
#2023-03-20|2893.95
#2023-03-21|2944.86
#2023-03-22|2871.17
#2023-03-23|2840.39
#2023-03-24|2864.19
#2023-03-27|2895.39
#2023-03-28|2906.88
#2023-03-29|2954.60
#2023-03-30|2953.73
#2023-03-31|2970.88
#2023-04-03|2999.31
#2023-04-04|2972.49
#2023-04-05|2998.38
#2023-04-06|3014.47
#2023-04-07|3014.47
#2023-04-10|3024.30
#2023-04-11|3037.82
#2023-04-12|3039.98
#2023-04-13|2994.88
#2023-04-14|2939.04
#2023-04-17|2986.52
#2023-04-18|3004.91
#2023-04-19|3041.86
#2023-04-20|3034.10
#2023-04-21|2998.44
#2023-04-24|2984.92
#2023-04-25|2972.17
#2023-04-26|2947.06
#2023-04-27|2978.71
#2023-04-28|3013.23
#2023-05-01|3026.18
#2023-05-02|2958.51
#2023-05-03|2932.53
#2023-05-04|2921.47
#2023-05-05|2974.84
#2023-05-08|3008.05
#2023-05-09|3025.05
#2023-05-10|3010.75
#2023-05-11|3011.75
#2023-05-12|3002.97
#2023-05-15|2999.95
#2023-05-16|2971.76
#2023-05-17|3003.64
#2023-05-18|3021.29
#2023-05-19|3013.58
#2023-05-22|3001.38
#2023-05-23|2959.59
#2023-05-24|2913.87
#2023-05-25|2873.74
#2023-05-26|2870.07
#2023-05-29|2870.07
#2023-05-30|2878.91
#2023-05-31|2829.26
#2023-06-01|2854.30
#2023-06-02|2913.51
#2023-06-05|2897.25
#2023-06-06|2916.86
#2023-06-07|2943.45
#2023-06-08|2933.19
#2023-06-09|2931.33
#2023-06-12|2923.53
#2023-06-13|2942.65
#2023-06-14|2885.78
#2023-06-15|2920.89
#2023-06-16|2950.64
#2023-06-19|2950.64
#2023-06-20|2923.88
#2023-06-21|2933.90
#2023-06-22|2938.58
#2023-06-23|2922.13
#2023-06-26|2920.17
#2023-06-27|2928.96
#2023-06-28|2892.78
#2023-06-29|2931.74
#2023-06-30|2956.44
#2023-07-03|2955.27
#2023-07-04|2955.27
#2023-07-05|2936.81
#2023-07-06|2934.89
#2023-07-07|2939.60
#2023-07-10|2916.86
#2023-07-11|2958.34
#2023-07-12|2944.46
#2023-07-13|2852.79
#2023-07-14|2838.30
#2023-07-17|2894.10
#2023-07-18|2900.13
#2023-07-19|2902.21
#2023-07-20|2987.33
#2023-07-21|2987.08
#2023-07-24|2998.19
#2023-07-25|2964.27
#2023-07-26|3032.64
#2023-07-27|3046.79
#2023-07-28|3036.79
#2023-07-31|3031.86
#2023-08-01|3034.79
#2023-08-02|3033.59
#2023-08-03|3046.93
#2023-08-04|3024.22
#2023-08-07|3055.53
#2023-08-08|3030.00
#2023-08-09|3031.21
#2023-08-10|3033.49
#2023-08-11|3043.86
#2023-08-14|3029.47
#2023-08-15|2997.17
#2023-08-16|3075.94
#2023-08-17|3044.66
#2023-08-18|3030.82
#2023-08-21|3013.97
#2023-08-22|2991.26
#2023-08-23|3011.37
#2023-08-24|3018.12
#2023-08-25|3024.77
#2023-08-28|3020.15
#2023-08-29|3038.41
#2023-08-30|3059.32
#2023-08-31|3049.59
#2023-09-01|3085.98
#2023-09-04|3085.98
#2023-09-05|3034.33
#2023-09-06|3048.91
#2023-09-07|3077.84
#2023-09-08|3064.13
#2023-09-11|3091.84
#2023-09-12|3124.22
#2023-09-13|3126.27
#2023-09-14|3158.04
#2023-09-15|3145.44
#2023-09-18|3180.15
#2023-09-19|3203.59
#2023-09-20|3206.52
#2023-09-21|3185.21
#2023-09-22|3194.70
#2023-09-25|3190.70
#2023-09-26|3162.82
#2023-09-27|3157.78
#2023-09-28|3158.58
#2023-09-29|3112.87
#2023-10-02|3085.00
#2023-10-03|3071.16
#2023-10-04|3115.13
#2023-10-05|3141.99
#2023-10-06|3138.28
#2023-10-09|3153.20
#2023-10-10|3135.61
#2023-10-11|3157.91
#2023-10-12|3136.79
#2023-10-13|3224.72
#2023-10-16|3276.17
#2023-10-17|3311.68
#2023-10-18|3292.65
#2023-10-19|3238.58
#2023-10-20|3187.97
#2023-10-23|3158.86
#2023-10-24|3221.53
#2023-10-25|3246.32
#2023-10-26|3233.32
#2023-10-27|3164.44
#2023-10-30|3220.19
#2023-10-31|3256.23
#2023-11-01|3313.73
#2023-11-02|3286.30
#2023-11-03|3283.77
#2023-11-06|3291.92
#2023-11-07|3292.13
#2023-11-08|3289.70
#2023-11-09|3297.10
#2023-11-10|3324.30
#2023-11-13|3335.32
#2023-11-14|3327.79
#2023-11-15|3306.57
#2023-11-16|3346.44
#2023-11-17|3340.33
#2023-11-20|3356.92
#2023-11-21|3394.18
#2023-11-22|3410.09
#2023-11-23|3410.09
#2023-11-24|3429.89
#2023-11-27|3444.45
#2023-11-28|3401.80
#2023-11-29|3396.49
#2023-11-30|3452.19
#2023-12-01|3441.32
#2023-12-04|3460.02
#2023-12-05|3450.80
#2023-12-06|3418.54
#2023-12-07|3411.58
#2023-12-08|3411.69
#2023-12-11|3451.67
#2023-12-12|3479.84
#2023-12-13|3464.06
#2023-12-14|3377.48
#2023-12-15|3362.97
#2023-12-18|3387.21
#2023-12-19|3410.82
#2023-12-20|3363.80
#2023-12-21|3381.78
#2023-12-22|3399.93
#2023-12-25|3399.93
#2023-12-26|3409.25
#2023-12-27|3418.71
#2023-12-28|3439.08
#2023-12-29|3452.11
#2024-01-01|3452.11
#2024-01-02|3486.46
#2024-01-03|3484.48
#2024-01-04|3507.68
#2024-01-05|3514.71
#2024-01-08|3522.22
#2024-01-09|3521.54
#2024-01-10|3523.00
#2024-01-11|3554.88
#2024-01-12|3567.55
#2024-01-15|3567.55
#2024-01-16|3567.49
#2024-01-17|3578.77
#2024-01-18|3598.13
#2024-01-19|3668.73
#2024-01-22|3695.52
#2024-01-23|3693.57
#2024-01-24|3752.39
#2024-01-25|3752.73
#2024-01-26|3754.36
#2024-01-29|3751.36
#2024-01-30|3776.34
#2024-01-31|3756.19
#2024-02-01|3742.12
#2024-02-02|3773.49
#2024-02-05|3781.14
#2024-02-06|3770.10
#2024-02-07|3784.78
#2024-02-08|3783.40
#2024-02-09|3803.95
#2024-02-12|3813.07
#2024-02-13|3799.61
#2024-02-14|3860.63
#2024-02-15|3898.15
#2024-02-16|3899.38
#2024-02-19|3899.38
#2024-02-20|3893.01
#2024-02-21|3906.35
#2024-02-22|3942.28
#2024-02-23|3940.44
#2024-02-26|3942.67
#2024-02-27|3945.55
#2024-02-28|3945.12
#2024-02-29|3925.82
#2024-03-01|3897.69
#2024-03-04|3901.61
#2024-03-05|3909.62
#2024-03-06|3972.77
#2024-03-07|3959.29
#2024-03-08|3963.55
#2024-03-11|3986.85
#2024-03-12|4015.39
#2024-03-13|4037.08
#2024-03-14|4030.03
#2024-03-15|4052.73
#2024-03-18|4059.67
#2024-03-19|4067.94
#2024-03-20|4081.91
#2024-03-21|4083.12
#2024-03-22|4077.61
#2024-03-25|4098.74
#2024-03-26|4095.03
#2024-03-27|4141.08
#2024-03-28|4161.84
#2024-03-29|4161.84
#2024-04-01|4151.04
#2024-04-02|4131.39
#2024-04-03|4130.22
#2024-04-04|4093.72
#2024-04-05|4122.85
#2024-04-08|4122.42
#2024-04-09|4033.49
#2024-04-10|4025.96
#2024-04-11|3962.17
#2024-04-12|3973.44
#2024-04-15|3969.13
#2024-04-16|3979.17
#2024-04-17|3933.64
#2024-04-18|3975.34
#2024-04-19|4054.84
#2024-04-22|4069.67
#2024-04-23|4071.50
#2024-04-24|4022.58
#2024-04-25|4010.47
#2024-04-26|3959.51
#2024-04-29|3967.32
#2024-04-30|3972.52
#2024-05-01|4016.90
#2024-05-02|4012.60
#2024-05-03|4008.28
#2024-05-06|4078.47
#2024-05-07|4081.41
#2024-05-08|4084.07
#2024-05-09|4096.44
#2024-05-10|4115.96
#2024-05-13|4079.15
#2024-05-14|4087.31
#2024-05-15|4048.86
#2024-05-16|4103.49
#2024-05-17|4157.86
#2024-05-20|4087.64
#2024-05-21|4106.79
#2024-05-22|4096.22
#2024-05-23|4026.67
#2024-05-24|4048.70
#2024-05-27|4048.70
#2024-05-28|4023.83
#2024-05-29|3997.00
#2024-05-30|4057.17
#2024-05-31|4129.98
#2024-06-03|4079.72
#2024-06-04|4078.58
#2024-06-05|4072.61
#2024-06-06|4074.56
#2024-06-07|4096.38
#2024-06-10|4076.84
#2024-06-11|4029.56
#2024-06-12|3993.62
#2024-06-13|3996.99
#2024-06-14|3968.99
#2024-06-17|4022.96
#2024-06-18|4054.63
#2024-06-19|4054.63
#2024-06-20|4089.56
#2024-06-21|4064.35
#2024-06-24|4094.10
#2024-06-25|4048.18
#2024-06-26|4010.41
#2024-06-27|4048.89
#2024-06-28|3997.25
#2024-07-01|4006.01
#2024-07-02|4019.29
#2024-07-03|3996.41
#2024-07-04|3996.41
#2024-07-05|3975.69
#2024-07-08|3989.28
#2024-07-09|3982.02
#2024-07-10|4021.55
#2024-07-11|4064.24
#2024-07-12|4100.34
#2024-07-15|4147.13
#2024-07-16|4144.22
#2024-07-17|4244.30
#2024-07-18|4267.22
#2024-07-19|4130.20
#2024-07-22|4130.00
#2024-07-23|4156.32
#2024-07-24|4128.37
#2024-07-25|4114.99
#2024-07-26|4220.41
#2024-07-29|4215.88
#2024-07-30|4293.70
#2024-07-31|4266.44
#2024-08-01|4251.12
#2024-08-02|4258.84
#2024-08-05|4156.85
#2024-08-06|4164.12
#2024-08-07|4180.50
#2024-08-08|4226.99
#2024-08-09|4257.50
#2024-08-12|4241.76
#2024-08-13|4251.95
#2024-08-14|4369.71
#2024-08-15|4387.58
#2024-08-16|4398.37
#2024-08-19|4422.87
#2024-08-20|4408.69
#2024-08-21|4408.09
#2024-08-22|4436.90
#2024-08-23|4468.78
#2024-08-26|4481.10
#2024-08-27|4511.33
#2024-08-28|4542.82
#2024-08-29|4579.25
#2024-08-30|4613.62
#2024-09-02|4613.62
#2024-09-03|4618.29
#2024-09-04|4654.46
#2024-09-05|4593.79
#2024-09-06|4581.94
#2024-09-09|4640.40
#2024-09-10|4605.65
#2024-09-11|4544.91
#2024-09-12|4582.33
#2024-09-13|4644.43
#2024-09-16|4681.48
#2024-09-17|4679.41
#2024-09-18|4672.11
#2024-09-19|4659.03
#2024-09-20|4671.92
#2024-09-23|4687.08
#2024-09-24|4662.18
#2024-09-25|4653.70
#2024-09-26|4629.73
#2024-09-27|4625.01
#2024-09-30|4640.17
#2024-10-01|4666.60
#2024-10-02|4662.41
#2024-10-03|4627.34
#2024-10-04|4684.69
#2024-10-07|4494.05
#2024-10-08|4552.34
#2024-10-09|4588.17
#2024-10-10|4595.00
#2024-10-11|4641.21
#2024-10-14|4660.96
#2024-10-15|4662.06
#2024-10-16|4722.28
#2024-10-17|4793.57
#2024-10-18|4787.98
#2024-10-21|4742.83
#2024-10-22|4710.21
#2024-10-23|4693.42
#2024-10-24|4683.87
#2024-10-25|4606.46
#2024-10-28|4635.69
#2024-10-29|4592.35
#2024-10-30|4605.73
#2024-10-31|4566.08
#2024-11-01|4533.64
#2024-11-04|4508.77
#2024-11-05|4575.17
#2024-11-06|4734.28
#2024-11-07|4694.41
#2024-11-08|4785.66
#2024-11-11|4789.21
#2024-11-12|4815.45
#2024-11-13|4807.64
#2024-11-14|4791.43
#2024-11-15|4804.82
#2024-11-18|4826.30
#2024-11-19|4773.91
#2024-11-20|4790.84
#2024-11-21|4876.01
#2024-11-22|4912.39
#2024-11-25|4925.27
#2024-11-26|4972.36
#2024-11-27|4983.64
#2024-11-28|4983.64
#2024-11-29|4982.68
#2024-12-02|4931.29
#2024-12-03|4897.06
#2024-12-04|4882.01
#2024-12-05|4897.39
#2024-12-06|4841.89
#2024-12-09|4735.02
#2024-12-10|4679.85
#2024-12-11|4668.18
#2024-12-12|4649.64
#2024-12-13|4718.86
#2024-12-16|4704.61
#2024-12-17|4660.14
#2024-12-18|4539.68
#2024-12-19|4554.76
#2024-12-20|4588.15
#2024-12-23|4600.04
#2024-12-24|4640.98
#2024-12-25|4640.98
#2024-12-26|4651.98
#2024-12-27|4618.74
#2024-12-30|4586.70
#2024-12-31|4595.13
#2025-01-01|4595.13
#2025-01-02|4571.91
#2025-01-03|4577.83
#2025-01-06|4519.00
#2025-01-07|4539.07
#2025-01-08|4558.25
#2025-01-09|4558.25
#2025-01-10|4428.98
#2025-01-13|4458.92
#2025-01-14|4541.77
#2025-01-15|4594.51
#2025-01-16|4661.37
#2025-01-17|4620.43
#2025-01-20|4620.43
#2025-01-21|4608.34
#2025-01-22|4592.34
#2025-01-23|4560.51
#2025-01-24|4570.81
#2025-01-27|4713.45
#2025-01-28|4663.29
#2025-01-29|4674.89
#2025-01-30|4707.24
#2025-01-31|4660.13
#2025-02-03|4680.18
#2025-02-04|4671.88
#2025-02-05|4703.10
#2025-02-06|4750.00
#2025-02-07|4719.97
#2025-02-10|4675.42
#2025-02-11|4724.71
#2025-02-12|4683.64
#2025-02-13|4752.21
#2025-02-14|4701.31
#2025-02-17|4701.31
#2025-02-18|4721.01
#2025-02-19|4761.85
#2025-02-20|4741.13
#2025-02-21|4721.59
#2025-02-24|4815.15
#2025-02-25|4894.42
#2025-02-26|4836.90
#2025-02-27|4946.68
#2025-02-28|5016.81
#2025-03-03|5065.85
#2025-03-04|4986.04
#2025-03-05|5005.39
#2025-03-06|4980.46
#2025-03-07|4987.56
#2025-03-10|4990.77
#2025-03-11|4970.07
#2025-03-12|4926.77
#2025-03-13|4979.44
#2025-03-14|5075.95
#2025-03-17|5158.63
#2025-03-18|5077.69
#2025-03-19|5036.68
#2025-03-20|5044.58
#2025-03-21|5002.27
#2025-03-24|5043.50
#2025-03-25|5052.83
#2025-03-26|5071.00
#2025-03-27|5104.49
#2025-03-28|5116.69
#2025-03-31|5179.92
#2025-04-01|5185.75
#2025-04-02|5169.18
#2025-04-03|5179.90
#2025-04-04|4743.95
#2025-04-07|4635.08
#2025-04-08|4681.59
#2025-04-09|4888.31
#2025-04-10|4871.96
#2025-04-11|4903.43
#2025-04-14|4980.88
#2025-04-15|4944.03
#2025-04-16|4934.25
#2025-04-17|4891.86
#2025-04-18|4891.86
#2025-04-21|4754.46
#2025-04-22|4927.57
#2025-04-23|4911.85
#2025-04-24|4918.02
#2025-04-25|4860.87
#2025-04-28|4917.88
#2025-04-29|4974.34
#2025-04-30|5011.16
#2025-05-01|4963.95
#2025-05-02|5059.50
#2025-05-05|5055.77
#2025-05-06|5077.09
#2025-05-07|5104.11
#2025-05-08|5077.61
#2025-05-09|5080.19
#2025-05-12|5061.51
#2025-05-13|5040.17
#2025-05-14|4971.42
#2025-05-15|5083.69
#2025-05-16|5147.88
#2025-05-19|5169.17
#2025-05-20|5131.19
#2025-05-21|5058.48
#2025-05-22|5007.28
#2025-05-23|5016.55
#2025-05-26|5016.55
#2025-05-27|5082.81
#2025-05-28|5044.22
#2025-05-29|5083.06
#2025-05-30|5159.50
#2025-06-02|5205.19
#2025-06-03|5178.98
#2025-06-04|5098.44
#2025-06-05|5083.14
#2025-06-06|5109.98
#2025-06-09|5002.85
#2025-06-10|4924.58
#2025-06-11|4908.42
#2025-06-12|4991.17
#2025-06-13|4963.79
#2025-06-16|4964.51
#2025-06-17|4938.53
#2025-06-18|4898.99
#2025-06-19|4898.99
#2025-06-20|4924.91
#2025-06-23|5001.36
#2025-06-24|4981.54
#2025-06-25|4882.02
#2025-06-26|4927.77
#2025-06-27|4952.16
#2025-06-30|5021.80
#2025-07-01|5000.41
#2025-07-02|4873.51
#2025-07-03|4948.23
#2025-07-04|4948.23
#2025-07-07|4859.89
#2025-07-08|4836.06
#2025-07-09|4830.13
#2025-07-10|4816.46
#2025-07-11|4772.06
#2025-07-14|4822.25
#2025-07-15|4729.49
#2025-07-16|4777.28
#2025-07-17|4797.11
#2025-07-18|4804.31
#2025-07-21|4770.61
#2025-07-22|4835.02
#2025-07-23|4799.86
#2025-07-24|4772.25
#2025-07-25|4797.20
#2025-07-28|4703.05
#2025-07-29|4712.23
#2025-07-30|4690.59
#2025-07-31|4713.82
#2025-08-01|4691.75
#2025-08-04|4734.52
#2025-08-05|4749.93
#2025-08-06|4815.32
#2025-08-07|4773.34
#2025-08-08|4797.59
#2025-08-11|4786.31
#2025-08-12|4786.34
#2025-08-13|4880.02
#2025-08-14|4885.95
#2025-08-15|4833.36
#2025-08-18|4818.48
#2025-08-19|4884.10
#2025-08-20|4945.12
#2025-08-21|4902.30
#2025-08-22|4910.71
#2025-08-25|4843.43
#2025-08-26|4839.66
#2025-08-27|4849.60
#2025-08-28|4850.79
#2025-08-29|4870.64
#2025-09-01|4870.64
#2025-09-02|4864.40
#2025-09-03|4888.38
#2025-09-04|4934.82
#2025-09-05|4855.12
#2025-09-08|4865.01
#2025-09-09|4837.68
#2025-09-10|4844.14
#2025-09-11|4929.91
#2025-09-12|4902.04
#2025-09-15|4836.92
#2025-09-16|4800.73
#2025-09-17|4819.22
#2025-09-18|4849.32
#2025-09-19|4846.82
#2025-09-22|4842.02
#2025-09-23|4847.70
#2025-09-24|4878.00
#2025-09-25|4874.20
#2025-09-26|4924.00
#2025-09-29|4909.90
#2025-09-30|4961.19
#2025-10-01|4934.22
#2025-10-02|4939.28
#2025-10-03|4991.21
#2025-10-06|4967.74
#2025-10-07|5008.26
#2025-10-08|4995.55
#2025-10-09|4940.63
#2025-10-10|4894.71
#2025-10-13|4870.42
#2025-10-14|4937.99
#2025-10-15|4777.33
#2025-10-16|4629.67
#2025-10-17|4664.77
#2025-10-20|4636.32
#2025-10-21|4672.92
#2025-10-22|4705.75
#2025-10-23|4718.83
#2025-10-24|4695.75
#2025-10-27|4686.20
#2025-10-28|4579.78
#2025-10-29|4545.35
#2025-10-30|4574.90
#2025-10-31|4563.47
#2025-11-03|4542.29
#2025-11-04|4652.65
#2025-11-05|4647.73
#2025-11-06|4658.39
#2025-11-07|4761.35
#2025-11-10|4782.20
#2025-11-11|4836.12
#2025-11-12|4868.21
#2025-11-13|4886.97
#2025-11-14|4898.85
#2025-11-17|4871.37
#2025-11-18|4886.40
#2025-11-19|4850.94
#2025-11-20|4890.13
#2025-11-21|4930.64
#2025-11-24|4902.95
#2025-11-25|4942.61
#2025-11-26|4962.36
#2025-11-27|4962.36
#2025-11-28|4947.18
#2025-12-01|4903.25
#2025-12-02|4888.53
#2025-12-03|4863.85
#2025-12-04|4846.75
#2025-12-05|4790.53
#2025-12-08|4787.54
#2025-12-09|4828.66
#2025-12-10|4797.67
#2025-12-11|4927.60
#2025-12-12|4984.54
#2025-12-15|5040.49
#2025-12-16|4984.53
#2025-12-17|4981.31
#2025-12-18|4966.04
#2025-12-19|4957.53
#2025-12-22|4990.15
#2025-12-23|5001.99
#2025-12-24|5005.97
#2025-12-25|5005.97
#2025-12-26|4992.18
#2025-12-29|5007.92
#2025-12-30|5013.01
#2025-12-31|4971.86
#2026-01-01|4971.86
#2026-01-02|4917.56
#2026-01-05|4972.05
#2026-01-06|4940.66
#2026-01-07|4901.24
#2026-01-08|4974.24
#2026-01-09|4944.39
#2026-01-12|4931.54
#2026-01-13|4777.02
#2026-01-14|4799.86
#2026-01-15|4785.44
#2026-01-16|4756.65
#2026-01-19|4756.65
#2026-01-20|4765.32
#2026-01-21|4765.96
#2026-01-22|4793.54
#2026-01-23|4770.81
#2026-01-26|4812.79
#2026-01-27|4781.49
#2026-01-28|4821.43
#2026-01-29|4820.79
#2026-01-30|4843.07
#2026-02-02|4827.46
#2026-02-03|4843.33
#2026-02-04|4980.54
#2026-02-05|5044.51
#2026-02-06|5006.09
#2026-02-09|4908.89
#2026-02-10|4927.94
#2026-02-11|4976.26
#2026-02-12|4979.62
#2026-02-13|4921.77
#2026-02-16|4921.77
#2026-02-17|5008.23
#2026-02-18|4951.55
#2026-02-19|4922.14
#2026-02-20|4963.70
#2026-02-23|4955.40
#2026-02-24|5001.87
#2026-02-25|4987.89
#2026-02-26|5062.60
#2026-02-27|5098.47
#2026-03-02|5127.20
#2026-03-03|5096.00
#2026-03-04|5064.08
#2026-03-05|5024.59
#2026-03-06|5000.53
#2026-03-09|4923.95
#2026-03-10|4919.72
#2026-03-11|4857.93
#2026-03-12|4905.63
#2026-03-13|4914.79
#2026-03-16|4934.67
#2026-03-17|4932.15
#2026-03-18|4852.19
#2026-03-19|4810.68
#2026-03-20|4825.24
#2026-03-23|4849.13
#2026-03-24|4847.28
#2026-03-25|4796.12
#2026-03-26|4823.28
#2026-03-27|4731.53
#2026-03-30|4815.63
#2026-03-31|4810.03
#2026-04-01|4770.33
#2026-04-02|4810.19