Table Data - Nasdaq US Real Estate Investment Trusts Large Mid Cap Index
| Title | Nasdaq US Real Estate Investment Trusts Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB351020LM |
| 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 2026-06-01 |
| Last Updated | 2026-06-01 11:36 PM CDT |
| Notes | For more information about this series, see: NQUSB351020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 611.45 |
| 2001-04-02 | 612.81 |
| 2001-04-03 | 607.10 |
| 2001-04-04 | 606.58 |
| 2001-04-05 | 612.70 |
| 2001-04-06 | 605.15 |
| 2001-04-09 | 606.11 |
| 2001-04-10 | 604.54 |
| 2001-04-11 | 593.51 |
| 2001-04-12 | 594.34 |
| 2001-04-13 | . |
| 2001-04-16 | 593.75 |
| 2001-04-17 | 600.88 |
| 2001-04-18 | 609.69 |
| 2001-04-19 | 609.72 |
| 2001-04-20 | 609.42 |
| 2001-04-23 | 608.12 |
| 2001-04-24 | 605.99 |
| 2001-04-25 | 608.17 |
| 2001-04-26 | 616.29 |
| 2001-04-27 | 623.75 |
| 2001-04-30 | 625.95 |
| 2001-05-01 | 625.54 |
| 2001-05-02 | 620.59 |
| 2001-05-03 | 619.92 |
| 2001-05-04 | 615.68 |
| 2001-05-07 | 614.73 |
| 2001-05-08 | 613.71 |
| 2001-05-09 | 614.60 |
| 2001-05-10 | 613.57 |
| 2001-05-11 | 613.65 |
| 2001-05-14 | 615.17 |
| 2001-05-15 | 616.25 |
| 2001-05-16 | 620.39 |
| 2001-05-17 | 623.91 |
| 2001-05-18 | 626.47 |
| 2001-05-21 | 627.77 |
| 2001-05-22 | 632.06 |
| 2001-05-23 | 636.08 |
| 2001-05-24 | 639.53 |
| 2001-05-25 | 639.55 |
| 2001-05-28 | . |
| 2001-05-29 | 637.78 |
| 2001-05-30 | 631.96 |
| 2001-05-31 | 634.61 |
| 2001-06-01 | 634.59 |
| 2001-06-04 | 638.11 |
| 2001-06-05 | 640.44 |
| 2001-06-06 | 642.14 |
| 2001-06-07 | 642.85 |
| 2001-06-08 | 641.21 |
| 2001-06-11 | 648.50 |
| 2001-06-12 | 654.25 |
| 2001-06-13 | 655.75 |
| 2001-06-14 | 655.20 |
| 2001-06-15 | 655.06 |
| 2001-06-18 | 658.54 |
| 2001-06-19 | 658.62 |
| 2001-06-20 | 662.43 |
| 2001-06-21 | 663.35 |
| 2001-06-22 | 660.90 |
| 2001-06-25 | 659.65 |
| 2001-06-26 | 665.15 |
| 2001-06-27 | 659.97 |
| 2001-06-28 | 663.98 |
| 2001-06-29 | 668.88 |
| 2001-07-02 | 669.23 |
| 2001-07-03 | 667.66 |
| 2001-07-04 | . |
| 2001-07-05 | 667.61 |
| 2001-07-06 | 665.94 |
| 2001-07-09 | 656.71 |
| 2001-07-10 | 654.61 |
| 2001-07-11 | 651.30 |
| 2001-07-12 | 655.15 |
| 2001-07-13 | 658.24 |
| 2001-07-16 | 658.20 |
| 2001-07-17 | 660.81 |
| 2001-07-18 | 663.37 |
| 2001-07-19 | 663.67 |
| 2001-07-20 | 661.73 |
| 2001-07-23 | 659.53 |
| 2001-07-24 | 656.09 |
| 2001-07-25 | 655.18 |
| 2001-07-26 | 656.68 |
| 2001-07-27 | 655.32 |
| 2001-07-30 | 648.94 |
| 2001-07-31 | 650.66 |
| 2001-08-01 | 654.57 |
| 2001-08-02 | 658.47 |
| 2001-08-03 | 661.73 |
| 2001-08-06 | 664.45 |
| 2001-08-07 | 666.75 |
| 2001-08-08 | 668.52 |
| 2001-08-09 | 668.94 |
| 2001-08-10 | 676.67 |
| 2001-08-13 | 676.58 |
| 2001-08-14 | 679.98 |
| 2001-08-15 | 686.53 |
| 2001-08-16 | 685.97 |
| 2001-08-17 | 688.56 |
| 2001-08-20 | 692.24 |
| 2001-08-21 | 700.23 |
| 2001-08-22 | 699.02 |
| 2001-08-23 | 700.16 |
| 2001-08-24 | 691.68 |
| 2001-08-27 | 695.87 |
| 2001-08-28 | 693.65 |
| 2001-08-29 | 687.48 |
| 2001-08-30 | 678.89 |
| 2001-08-31 | 679.03 |
| 2001-09-03 | . |
| 2001-09-04 | 676.64 |
| 2001-09-05 | 674.35 |
| 2001-09-06 | 667.32 |
| 2001-09-07 | 662.38 |
| 2001-09-10 | 660.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 636.53 |
| 2001-09-18 | 642.55 |
| 2001-09-19 | 634.62 |
| 2001-09-20 | 621.22 |
| 2001-09-21 | 611.40 |
| 2001-09-24 | 614.10 |
| 2001-09-25 | 622.56 |
| 2001-09-26 | 629.57 |
| 2001-09-27 | 634.07 |
| 2001-09-28 | 644.10 |
| 2001-10-01 | 644.46 |
| 2001-10-02 | 637.35 |
| 2001-10-03 | 623.18 |
| 2001-10-04 | 629.67 |
| 2001-10-05 | 624.52 |
| 2001-10-08 | 625.66 |
| 2001-10-09 | 628.18 |
| 2001-10-10 | 628.76 |
| 2001-10-11 | 635.76 |
| 2001-10-12 | 633.22 |
| 2001-10-15 | 636.90 |
| 2001-10-16 | 630.52 |
| 2001-10-17 | 627.20 |
| 2001-10-18 | 621.14 |
| 2001-10-19 | 613.98 |
| 2001-10-22 | 604.16 |
| 2001-10-23 | 604.98 |
| 2001-10-24 | 596.90 |
| 2001-10-25 | 599.04 |
| 2001-10-26 | 600.62 |
| 2001-10-29 | 604.08 |
| 2001-10-30 | 604.16 |
| 2001-10-31 | 607.87 |
| 2001-11-01 | 617.95 |
| 2001-11-02 | 611.34 |
| 2001-11-05 | 612.36 |
| 2001-11-06 | 620.89 |
| 2001-11-07 | 619.88 |
| 2001-11-08 | 622.35 |
| 2001-11-09 | 616.85 |
| 2001-11-12 | 620.02 |
| 2001-11-13 | 627.34 |
| 2001-11-14 | 630.40 |
| 2001-11-15 | 636.80 |
| 2001-11-16 | 634.86 |
| 2001-11-19 | 635.17 |
| 2001-11-20 | 631.04 |
| 2001-11-21 | 633.79 |
| 2001-11-22 | . |
| 2001-11-23 | 637.10 |
| 2001-11-26 | 635.85 |
| 2001-11-27 | 633.95 |
| 2001-11-28 | 635.97 |
| 2001-11-29 | 638.27 |
| 2001-11-30 | 639.30 |
| 2001-12-03 | 635.51 |
| 2001-12-04 | 643.32 |
| 2001-12-05 | 645.87 |
| 2001-12-06 | 649.97 |
| 2001-12-07 | 650.82 |
| 2001-12-10 | 646.01 |
| 2001-12-11 | 647.95 |
| 2001-12-12 | 640.00 |
| 2001-12-13 | 634.02 |
| 2001-12-14 | 637.72 |
| 2001-12-17 | 639.42 |
| 2001-12-18 | 640.12 |
| 2001-12-19 | 636.47 |
| 2001-12-20 | 634.49 |
| 2001-12-21 | 636.65 |
| 2001-12-24 | 639.48 |
| 2001-12-25 | . |
| 2001-12-26 | 641.83 |
| 2001-12-27 | 641.40 |
| 2001-12-28 | 644.44 |
| 2001-12-31 | 644.23 |
| 2002-01-01 | . |
| 2002-01-02 | 644.44 |
| 2002-01-03 | 649.40 |
| 2002-01-04 | 647.90 |
| 2002-01-07 | 647.09 |
| 2002-01-08 | 646.26 |
| 2002-01-09 | 644.68 |
| 2002-01-10 | 642.25 |
| 2002-01-11 | 641.83 |
| 2002-01-14 | 645.39 |
| 2002-01-15 | 642.92 |
| 2002-01-16 | 643.42 |
| 2002-01-17 | 643.43 |
| 2002-01-18 | 639.85 |
| 2002-01-21 | . |
| 2002-01-22 | 641.15 |
| 2002-01-23 | 640.12 |
| 2002-01-24 | 637.95 |
| 2002-01-25 | 637.67 |
| 2002-01-28 | 637.24 |
| 2002-01-29 | 633.55 |
| 2002-01-30 | 636.79 |
| 2002-01-31 | 635.25 |
| 2002-02-01 | 636.61 |
| 2002-02-04 | 638.68 |
| 2002-02-05 | 635.76 |
| 2002-02-06 | 634.38 |
| 2002-02-07 | 632.17 |
| 2002-02-08 | 632.26 |
| 2002-02-11 | 637.68 |
| 2002-02-12 | 633.06 |
| 2002-02-13 | 635.68 |
| 2002-02-14 | 638.05 |
| 2002-02-15 | 641.35 |
| 2002-02-18 | . |
| 2002-02-19 | 637.89 |
| 2002-02-20 | 642.37 |
| 2002-02-21 | 637.27 |
| 2002-02-22 | 644.71 |
| 2002-02-25 | 646.54 |
| 2002-02-26 | 646.99 |
| 2002-02-27 | 646.64 |
| 2002-02-28 | 644.20 |
| 2002-03-01 | 650.12 |
| 2002-03-04 | 658.70 |
| 2002-03-05 | 669.43 |
| 2002-03-06 | 673.45 |
| 2002-03-07 | 673.13 |
| 2002-03-08 | 672.44 |
| 2002-03-11 | 666.70 |
| 2002-03-12 | 666.39 |
| 2002-03-13 | 665.57 |
| 2002-03-14 | 673.47 |
| 2002-03-15 | 673.96 |
| 2002-03-18 | 675.06 |
| 2002-03-19 | 676.64 |
| 2002-03-20 | 675.19 |
| 2002-03-21 | 680.43 |
| 2002-03-22 | 679.70 |
| 2002-03-25 | 676.03 |
| 2002-03-26 | 677.82 |
| 2002-03-27 | 679.68 |
| 2002-03-28 | 676.90 |
| 2002-03-29 | . |
| 2002-04-01 | 678.73 |
| 2002-04-02 | 680.54 |
| 2002-04-03 | 678.49 |
| 2002-04-04 | 681.39 |
| 2002-04-05 | 686.65 |
| 2002-04-08 | 692.33 |
| 2002-04-09 | 698.09 |
| 2002-04-10 | 705.91 |
| 2002-04-11 | 702.55 |
| 2002-04-12 | 711.55 |
| 2002-04-15 | 703.60 |
| 2002-04-16 | 694.85 |
| 2002-04-17 | 686.23 |
| 2002-04-18 | 687.51 |
| 2002-04-19 | 681.92 |
| 2002-04-22 | 672.94 |
| 2002-04-23 | 663.59 |
| 2002-04-24 | 667.42 |
| 2002-04-25 | 668.81 |
| 2002-04-26 | 666.46 |
| 2002-04-29 | 665.44 |
| 2002-04-30 | 671.99 |
| 2002-05-01 | 678.38 |
| 2002-05-02 | 684.40 |
| 2002-05-03 | 683.67 |
| 2002-05-06 | 678.03 |
| 2002-05-07 | 676.38 |
| 2002-05-08 | 675.25 |
| 2002-05-09 | 667.95 |
| 2002-05-10 | 664.40 |
| 2002-05-13 | 666.35 |
| 2002-05-14 | 669.80 |
| 2002-05-15 | 673.29 |
| 2002-05-16 | 670.21 |
| 2002-05-17 | 673.60 |
| 2002-05-20 | 671.12 |
| 2002-05-21 | 666.58 |
| 2002-05-22 | 666.80 |
| 2002-05-23 | 679.20 |
| 2002-05-24 | 680.17 |
| 2002-05-27 | . |
| 2002-05-28 | 684.37 |
| 2002-05-29 | 689.49 |
| 2002-05-30 | 687.87 |
| 2002-05-31 | 685.22 |
| 2002-06-03 | 684.65 |
| 2002-06-04 | 687.03 |
| 2002-06-05 | 686.28 |
| 2002-06-06 | 684.16 |
| 2002-06-07 | 681.87 |
| 2002-06-10 | 685.52 |
| 2002-06-11 | 686.20 |
| 2002-06-12 | 686.56 |
| 2002-06-13 | 688.32 |
| 2002-06-14 | 686.02 |
| 2002-06-17 | 689.94 |
| 2002-06-18 | 685.69 |
| 2002-06-19 | 685.55 |
| 2002-06-20 | 689.15 |
| 2002-06-21 | 693.96 |
| 2002-06-24 | 691.73 |
| 2002-06-25 | 697.34 |
| 2002-06-26 | 690.61 |
| 2002-06-27 | 693.79 |
| 2002-06-28 | 700.49 |
| 2002-07-01 | 691.88 |
| 2002-07-02 | 682.43 |
| 2002-07-03 | 673.10 |
| 2002-07-04 | . |
| 2002-07-05 | 679.24 |
| 2002-07-08 | 671.40 |
| 2002-07-09 | 665.75 |
| 2002-07-10 | 655.34 |
| 2002-07-11 | 643.97 |
| 2002-07-12 | 640.79 |
| 2002-07-15 | 635.49 |
| 2002-07-16 | 641.34 |
| 2002-07-17 | 634.36 |
| 2002-07-18 | 620.09 |
| 2002-07-19 | 607.78 |
| 2002-07-22 | 595.91 |
| 2002-07-23 | 580.19 |
| 2002-07-24 | 582.89 |
| 2002-07-25 | 595.15 |
| 2002-07-26 | 614.92 |
| 2002-07-29 | 644.07 |
| 2002-07-30 | 651.75 |
| 2002-07-31 | 655.71 |
| 2002-08-01 | 643.14 |
| 2002-08-02 | 633.89 |
| 2002-08-05 | 622.06 |
| 2002-08-06 | 623.71 |
| 2002-08-07 | 634.07 |
| 2002-08-08 | 635.16 |
| 2002-08-09 | 626.55 |
| 2002-08-12 | 633.11 |
| 2002-08-13 | 624.41 |
| 2002-08-14 | 628.01 |
| 2002-08-15 | 631.69 |
| 2002-08-16 | 641.29 |
| 2002-08-19 | 635.79 |
| 2002-08-20 | 635.50 |
| 2002-08-21 | 640.56 |
| 2002-08-22 | 640.57 |
| 2002-08-23 | 642.92 |
| 2002-08-26 | 649.02 |
| 2002-08-27 | 649.42 |
| 2002-08-28 | 655.08 |
| 2002-08-29 | 651.17 |
| 2002-08-30 | 654.91 |
| 2002-09-02 | . |
| 2002-09-03 | 647.13 |
| 2002-09-04 | 648.86 |
| 2002-09-05 | 646.71 |
| 2002-09-06 | 649.14 |
| 2002-09-09 | 647.93 |
| 2002-09-10 | 647.44 |
| 2002-09-11 | 646.67 |
| 2002-09-12 | 642.89 |
| 2002-09-13 | 647.10 |
| 2002-09-16 | 643.92 |
| 2002-09-17 | 640.77 |
| 2002-09-18 | 636.56 |
| 2002-09-19 | 631.12 |
| 2002-09-20 | 637.58 |
| 2002-09-23 | 633.81 |
| 2002-09-24 | 627.08 |
| 2002-09-25 | 623.93 |
| 2002-09-26 | 628.24 |
| 2002-09-27 | 619.49 |
| 2002-09-30 | 616.22 |
| 2002-10-01 | 614.12 |
| 2002-10-02 | 605.10 |
| 2002-10-03 | 605.55 |
| 2002-10-04 | 594.49 |
| 2002-10-07 | 576.98 |
| 2002-10-08 | 570.02 |
| 2002-10-09 | 552.85 |
| 2002-10-10 | 568.96 |
| 2002-10-11 | 581.29 |
| 2002-10-14 | 572.48 |
| 2002-10-15 | 586.97 |
| 2002-10-16 | 581.82 |
| 2002-10-17 | 589.95 |
| 2002-10-18 | 587.77 |
| 2002-10-21 | 586.70 |
| 2002-10-22 | 576.68 |
| 2002-10-23 | 574.86 |
| 2002-10-24 | 582.43 |
| 2002-10-25 | 591.84 |
| 2002-10-28 | 588.46 |
| 2002-10-29 | 582.74 |
| 2002-10-30 | 583.51 |
| 2002-10-31 | 585.40 |
| 2002-11-01 | 589.08 |
| 2002-11-04 | 598.45 |
| 2002-11-05 | 599.81 |
| 2002-11-06 | 604.77 |
| 2002-11-07 | 601.25 |
| 2002-11-08 | 596.15 |
| 2002-11-11 | 592.19 |
| 2002-11-12 | 598.62 |
| 2002-11-13 | 590.59 |
| 2002-11-14 | 602.28 |
| 2002-11-15 | 601.84 |
| 2002-11-18 | 600.01 |
| 2002-11-19 | 600.48 |
| 2002-11-20 | 602.27 |
| 2002-11-21 | 605.53 |
| 2002-11-22 | 609.26 |
| 2002-11-25 | 608.55 |
| 2002-11-26 | 607.49 |
| 2002-11-27 | 612.67 |
| 2002-11-28 | . |
| 2002-11-29 | 612.16 |
| 2002-12-02 | 617.68 |
| 2002-12-03 | 614.22 |
| 2002-12-04 | 611.63 |
| 2002-12-05 | 611.36 |
| 2002-12-06 | 609.05 |
| 2002-12-09 | 612.17 |
| 2002-12-10 | 609.03 |
| 2002-12-11 | 606.08 |
| 2002-12-12 | 606.91 |
| 2002-12-13 | 603.96 |
| 2002-12-16 | 609.79 |
| 2002-12-17 | 603.53 |
| 2002-12-18 | 600.09 |
| 2002-12-19 | 598.09 |
| 2002-12-20 | 599.70 |
| 2002-12-23 | 603.42 |
| 2002-12-24 | 604.69 |
| 2002-12-25 | . |
| 2002-12-26 | 604.30 |
| 2002-12-27 | 603.06 |
| 2002-12-30 | 606.89 |
| 2002-12-31 | 608.35 |
| 2003-01-01 | . |
| 2003-01-02 | 610.96 |
| 2003-01-03 | 617.49 |
| 2003-01-06 | 624.52 |
| 2003-01-07 | 615.46 |
| 2003-01-08 | 609.11 |
| 2003-01-09 | 610.25 |
| 2003-01-10 | 604.46 |
| 2003-01-13 | 600.72 |
| 2003-01-14 | 601.28 |
| 2003-01-15 | 598.41 |
| 2003-01-16 | 592.21 |
| 2003-01-17 | 585.57 |
| 2003-01-20 | . |
| 2003-01-21 | 582.83 |
| 2003-01-22 | 582.55 |
| 2003-01-23 | 584.09 |
| 2003-01-24 | 577.34 |
| 2003-01-27 | 574.37 |
| 2003-01-28 | 575.91 |
| 2003-01-29 | 581.64 |
| 2003-01-30 | 577.13 |
| 2003-01-31 | 586.19 |
| 2003-02-03 | 583.15 |
| 2003-02-04 | 585.22 |
| 2003-02-05 | 586.06 |
| 2003-02-06 | 586.54 |
| 2003-02-07 | 581.98 |
| 2003-02-10 | 587.30 |
| 2003-02-11 | 581.20 |
| 2003-02-12 | 575.89 |
| 2003-02-13 | 575.87 |
| 2003-02-14 | 572.92 |
| 2003-02-17 | . |
| 2003-02-18 | 580.46 |
| 2003-02-19 | 585.41 |
| 2003-02-20 | 585.96 |
| 2003-02-21 | 591.78 |
| 2003-02-24 | 586.29 |
| 2003-02-25 | 592.72 |
| 2003-02-26 | 589.93 |
| 2003-02-27 | 594.46 |
| 2003-02-28 | 594.04 |
| 2003-03-03 | 595.56 |
| 2003-03-04 | 589.38 |
| 2003-03-05 | 591.01 |
| 2003-03-06 | 587.13 |
| 2003-03-07 | 587.18 |
| 2003-03-10 | 580.95 |
| 2003-03-11 | 579.42 |
| 2003-03-12 | 578.27 |
| 2003-03-13 | 584.67 |
| 2003-03-14 | 582.55 |
| 2003-03-17 | 594.94 |
| 2003-03-18 | 596.95 |
| 2003-03-19 | 603.23 |
| 2003-03-20 | 609.23 |
| 2003-03-21 | 619.19 |
| 2003-03-24 | 603.00 |
| 2003-03-25 | 609.76 |
| 2003-03-26 | 613.02 |
| 2003-03-27 | 607.68 |
| 2003-03-28 | 605.10 |
| 2003-03-31 | 599.58 |
| 2003-04-01 | 611.32 |
| 2003-04-02 | 617.56 |
| 2003-04-03 | 614.76 |
| 2003-04-04 | 609.88 |
| 2003-04-07 | 616.73 |
| 2003-04-08 | 612.96 |
| 2003-04-09 | 613.79 |
| 2003-04-10 | 610.81 |
| 2003-04-11 | 608.36 |
| 2003-04-14 | 616.28 |
| 2003-04-15 | 619.14 |
| 2003-04-16 | 621.02 |
| 2003-04-17 | 625.78 |
| 2003-04-18 | . |
| 2003-04-21 | 630.24 |
| 2003-04-22 | 636.51 |
| 2003-04-23 | 638.34 |
| 2003-04-24 | 631.22 |
| 2003-04-25 | 626.80 |
| 2003-04-28 | 625.49 |
| 2003-04-29 | 627.42 |
| 2003-04-30 | 621.13 |
| 2003-05-01 | 625.23 |
| 2003-05-02 | 632.03 |
| 2003-05-05 | 637.22 |
| 2003-05-06 | 643.57 |
| 2003-05-07 | 638.62 |
| 2003-05-08 | 642.82 |
| 2003-05-09 | 648.89 |
| 2003-05-12 | 652.30 |
| 2003-05-13 | 651.62 |
| 2003-05-14 | 647.54 |
| 2003-05-15 | 649.26 |
| 2003-05-16 | 653.21 |
| 2003-05-19 | 648.82 |
| 2003-05-20 | 654.35 |
| 2003-05-21 | 657.08 |
| 2003-05-22 | 663.15 |
| 2003-05-23 | 664.83 |
| 2003-05-26 | . |
| 2003-05-27 | 665.60 |
| 2003-05-28 | 655.10 |
| 2003-05-29 | 640.00 |
| 2003-05-30 | 654.05 |
| 2003-06-02 | 657.05 |
| 2003-06-03 | 660.48 |
| 2003-06-04 | 666.83 |
| 2003-06-05 | 666.99 |
| 2003-06-06 | 675.82 |
| 2003-06-09 | 669.62 |
| 2003-06-10 | 677.04 |
| 2003-06-11 | 682.89 |
| 2003-06-12 | 674.17 |
| 2003-06-13 | 665.51 |
| 2003-06-16 | 672.28 |
| 2003-06-17 | 666.28 |
| 2003-06-18 | 658.53 |
| 2003-06-19 | 657.42 |
| 2003-06-20 | 658.11 |
| 2003-06-23 | 651.12 |
| 2003-06-24 | 654.75 |
| 2003-06-25 | 658.74 |
| 2003-06-26 | 665.20 |
| 2003-06-27 | 665.22 |
| 2003-06-30 | 664.29 |
| 2003-07-01 | 669.02 |
| 2003-07-02 | 679.05 |
| 2003-07-03 | 681.77 |
| 2003-07-04 | . |
| 2003-07-07 | 688.99 |
| 2003-07-08 | 689.41 |
| 2003-07-09 | 685.02 |
| 2003-07-10 | 674.00 |
| 2003-07-11 | 680.72 |
| 2003-07-14 | 686.01 |
| 2003-07-15 | 686.52 |
| 2003-07-16 | 684.76 |
| 2003-07-17 | 676.38 |
| 2003-07-18 | 681.64 |
| 2003-07-21 | 678.95 |
| 2003-07-22 | 683.10 |
| 2003-07-23 | 678.18 |
| 2003-07-24 | 683.64 |
| 2003-07-25 | 687.96 |
| 2003-07-28 | 683.33 |
| 2003-07-29 | 688.60 |
| 2003-07-30 | 698.58 |
| 2003-07-31 | 696.84 |
| 2003-08-01 | 693.44 |
| 2003-08-04 | 690.05 |
| 2003-08-05 | 687.71 |
| 2003-08-06 | 688.68 |
| 2003-08-07 | 692.02 |
| 2003-08-08 | 690.73 |
| 2003-08-11 | 690.66 |
| 2003-08-12 | 689.89 |
| 2003-08-13 | 683.94 |
| 2003-08-14 | 689.32 |
| 2003-08-15 | 685.11 |
| 2003-08-18 | 688.70 |
| 2003-08-19 | 690.85 |
| 2003-08-20 | 692.66 |
| 2003-08-21 | 694.82 |
| 2003-08-22 | 687.66 |
| 2003-08-25 | 682.02 |
| 2003-08-26 | 688.35 |
| 2003-08-27 | 695.50 |
| 2003-08-28 | 694.22 |
| 2003-08-29 | 698.10 |
| 2003-09-01 | . |
| 2003-09-02 | 706.68 |
| 2003-09-03 | 713.49 |
| 2003-09-04 | 714.27 |
| 2003-09-05 | 710.20 |
| 2003-09-08 | 712.64 |
| 2003-09-09 | 711.01 |
| 2003-09-10 | 698.83 |
| 2003-09-11 | 704.13 |
| 2003-09-12 | 706.08 |
| 2003-09-15 | 704.10 |
| 2003-09-16 | 705.55 |
| 2003-09-17 | 700.99 |
| 2003-09-18 | 705.70 |
| 2003-09-19 | 710.12 |
| 2003-09-22 | 709.27 |
| 2003-09-23 | 713.28 |
| 2003-09-24 | 707.94 |
| 2003-09-25 | 707.77 |
| 2003-09-26 | 705.95 |
| 2003-09-29 | 711.02 |
| 2003-09-30 | 715.27 |
| 2003-10-01 | 719.74 |
| 2003-10-02 | 726.24 |
| 2003-10-03 | 733.37 |
| 2003-10-06 | 741.78 |
| 2003-10-07 | 739.30 |
| 2003-10-08 | 739.78 |
| 2003-10-09 | 742.09 |
| 2003-10-10 | 739.94 |
| 2003-10-13 | 742.17 |
| 2003-10-14 | 743.87 |
| 2003-10-15 | 742.09 |
| 2003-10-16 | 743.64 |
| 2003-10-17 | 736.73 |
| 2003-10-20 | 735.89 |
| 2003-10-21 | 735.17 |
| 2003-10-22 | 728.19 |
| 2003-10-23 | 721.44 |
| 2003-10-24 | 715.83 |
| 2003-10-27 | 724.04 |
| 2003-10-28 | 719.10 |
| 2003-10-29 | 725.37 |
| 2003-10-30 | 730.06 |
| 2003-10-31 | 725.78 |
| 2003-11-03 | 735.32 |
| 2003-11-04 | 734.62 |
| 2003-11-05 | 732.02 |
| 2003-11-06 | 738.59 |
| 2003-11-07 | 741.10 |
| 2003-11-10 | 739.37 |
| 2003-11-11 | 734.98 |
| 2003-11-12 | 744.25 |
| 2003-11-13 | 746.93 |
| 2003-11-14 | 750.16 |
| 2003-11-17 | 746.76 |
| 2003-11-18 | 745.98 |
| 2003-11-19 | 743.43 |
| 2003-11-20 | 735.88 |
| 2003-11-21 | 733.12 |
| 2003-11-24 | 738.44 |
| 2003-11-25 | 746.43 |
| 2003-11-26 | 750.23 |
| 2003-11-27 | . |
| 2003-11-28 | 752.43 |
| 2003-12-01 | 761.92 |
| 2003-12-02 | 760.08 |
| 2003-12-03 | 759.94 |
| 2003-12-04 | 756.57 |
| 2003-12-05 | 756.88 |
| 2003-12-08 | 761.95 |
| 2003-12-09 | 762.47 |
| 2003-12-10 | 760.41 |
| 2003-12-11 | 763.58 |
| 2003-12-12 | 765.56 |
| 2003-12-15 | 762.24 |
| 2003-12-16 | 767.44 |
| 2003-12-17 | 768.09 |
| 2003-12-18 | 768.59 |
| 2003-12-19 | 769.42 |
| 2003-12-22 | 773.16 |
| 2003-12-23 | 772.07 |
| 2003-12-24 | 774.24 |
| 2003-12-25 | . |
| 2003-12-26 | 775.02 |
| 2003-12-29 | 778.39 |
| 2003-12-30 | 780.00 |
| 2003-12-31 | 775.30 |
| 2004-01-01 | . |
| 2004-01-02 | 773.44 |
| 2004-01-05 | 773.93 |
| 2004-01-06 | 777.10 |
| 2004-01-07 | 772.19 |
| 2004-01-08 | 774.34 |
| 2004-01-09 | 774.24 |
| 2004-01-12 | 775.10 |
| 2004-01-13 | 774.92 |
| 2004-01-14 | 780.19 |
| 2004-01-15 | 778.88 |
| 2004-01-16 | 773.64 |
| 2004-01-19 | . |
| 2004-01-20 | 773.22 |
| 2004-01-21 | 774.19 |
| 2004-01-22 | 776.72 |
| 2004-01-23 | 782.79 |
| 2004-01-26 | 793.46 |
| 2004-01-27 | 801.04 |
| 2004-01-28 | 799.32 |
| 2004-01-29 | 799.51 |
| 2004-01-30 | 804.66 |
| 2004-02-02 | 816.04 |
| 2004-02-03 | 813.57 |
| 2004-02-04 | 798.88 |
| 2004-02-05 | 802.69 |
| 2004-02-06 | 817.12 |
| 2004-02-09 | 817.23 |
| 2004-02-10 | 821.25 |
| 2004-02-11 | 825.70 |
| 2004-02-12 | 816.56 |
| 2004-02-13 | 810.92 |
| 2004-02-16 | . |
| 2004-02-17 | 813.33 |
| 2004-02-18 | 811.94 |
| 2004-02-19 | 811.47 |
| 2004-02-20 | 811.44 |
| 2004-02-23 | 812.16 |
| 2004-02-24 | 812.90 |
| 2004-02-25 | 819.56 |
| 2004-02-26 | 816.92 |
| 2004-02-27 | 818.09 |
| 2004-03-01 | 829.44 |
| 2004-03-02 | 836.65 |
| 2004-03-03 | 840.04 |
| 2004-03-04 | 843.36 |
| 2004-03-05 | 848.59 |
| 2004-03-08 | 846.93 |
| 2004-03-09 | 846.45 |
| 2004-03-10 | 835.09 |
| 2004-03-11 | 823.83 |
| 2004-03-12 | 833.68 |
| 2004-03-15 | 827.38 |
| 2004-03-16 | 830.58 |
| 2004-03-17 | 844.30 |
| 2004-03-18 | 848.18 |
| 2004-03-19 | 848.75 |
| 2004-03-22 | 844.13 |
| 2004-03-23 | 848.95 |
| 2004-03-24 | 840.35 |
| 2004-03-25 | 851.75 |
| 2004-03-26 | 841.89 |
| 2004-03-29 | 844.13 |
| 2004-03-30 | 851.34 |
| 2004-03-31 | 856.49 |
| 2004-04-01 | 864.10 |
| 2004-04-02 | 852.58 |
| 2004-04-05 | 817.64 |
| 2004-04-06 | 786.37 |
| 2004-04-07 | 798.50 |
| 2004-04-08 | 784.03 |
| 2004-04-09 | . |
| 2004-04-12 | 744.48 |
| 2004-04-13 | 739.64 |
| 2004-04-14 | 732.11 |
| 2004-04-15 | 748.11 |
| 2004-04-16 | 756.07 |
| 2004-04-19 | 759.36 |
| 2004-04-20 | 731.44 |
| 2004-04-21 | 732.71 |
| 2004-04-22 | 743.29 |
| 2004-04-23 | 736.24 |
| 2004-04-26 | 740.80 |
| 2004-04-27 | 747.76 |
| 2004-04-28 | 741.42 |
| 2004-04-29 | 729.61 |
| 2004-04-30 | 725.31 |
| 2004-05-03 | 736.48 |
| 2004-05-04 | 742.19 |
| 2004-05-05 | 734.50 |
| 2004-05-06 | 733.96 |
| 2004-05-07 | 707.57 |
| 2004-05-10 | 698.79 |
| 2004-05-11 | 704.71 |
| 2004-05-12 | 703.41 |
| 2004-05-13 | 704.40 |
| 2004-05-14 | 712.72 |
| 2004-05-17 | 718.08 |
| 2004-05-18 | 731.07 |
| 2004-05-19 | 715.30 |
| 2004-05-20 | 730.10 |
| 2004-05-21 | 728.65 |
| 2004-05-24 | 736.43 |
| 2004-05-25 | 751.81 |
| 2004-05-26 | 762.71 |
| 2004-05-27 | 767.17 |
| 2004-05-28 | 775.63 |
| 2004-05-31 | . |
| 2004-06-01 | 765.23 |
| 2004-06-02 | 777.47 |
| 2004-06-03 | 771.98 |
| 2004-06-04 | 773.31 |
| 2004-06-07 | 779.62 |
| 2004-06-08 | 778.09 |
| 2004-06-09 | 774.51 |
| 2004-06-10 | 771.53 |
| 2004-06-11 | . |
| 2004-06-14 | 757.48 |
| 2004-06-15 | 772.30 |
| 2004-06-16 | 774.08 |
| 2004-06-17 | 778.76 |
| 2004-06-18 | 782.03 |
| 2004-06-21 | 789.12 |
| 2004-06-22 | 788.11 |
| 2004-06-23 | 792.97 |
| 2004-06-24 | 790.90 |
| 2004-06-25 | 797.47 |
| 2004-06-28 | 798.30 |
| 2004-06-29 | 778.62 |
| 2004-06-30 | 789.47 |
| 2004-07-01 | 789.82 |
| 2004-07-02 | 806.33 |
| 2004-07-05 | . |
| 2004-07-06 | 802.19 |
| 2004-07-07 | 811.64 |
| 2004-07-08 | 798.70 |
| 2004-07-09 | 798.70 |
| 2004-07-12 | 806.28 |
| 2004-07-13 | 797.65 |
| 2004-07-14 | 802.96 |
| 2004-07-15 | 810.50 |
| 2004-07-16 | 808.85 |
| 2004-07-19 | 815.40 |
| 2004-07-20 | 815.16 |
| 2004-07-21 | 806.91 |
| 2004-07-22 | 788.28 |
| 2004-07-23 | 782.05 |
| 2004-07-26 | 775.21 |
| 2004-07-27 | 776.85 |
| 2004-07-28 | 782.58 |
| 2004-07-29 | 781.61 |
| 2004-07-30 | 788.19 |
| 2004-08-02 | 800.81 |
| 2004-08-03 | 804.29 |
| 2004-08-04 | 811.33 |
| 2004-08-05 | 797.32 |
| 2004-08-06 | 796.10 |
| 2004-08-09 | 797.29 |
| 2004-08-10 | 800.21 |
| 2004-08-11 | 799.36 |
| 2004-08-12 | 790.96 |
| 2004-08-13 | 789.29 |
| 2004-08-16 | 801.26 |
| 2004-08-17 | 809.77 |
| 2004-08-18 | 819.61 |
| 2004-08-19 | 806.01 |
| 2004-08-20 | 822.97 |
| 2004-08-23 | 822.55 |
| 2004-08-24 | 834.87 |
| 2004-08-25 | 828.13 |
| 2004-08-26 | 832.72 |
| 2004-08-27 | 832.66 |
| 2004-08-30 | 837.90 |
| 2004-08-31 | 844.43 |
| 2004-09-01 | 841.72 |
| 2004-09-02 | 846.66 |
| 2004-09-03 | 851.81 |
| 2004-09-06 | . |
| 2004-09-07 | 860.78 |
| 2004-09-08 | 859.02 |
| 2004-09-09 | 842.69 |
| 2004-09-10 | 844.30 |
| 2004-09-13 | 836.74 |
| 2004-09-14 | 825.73 |
| 2004-09-15 | 829.73 |
| 2004-09-16 | 844.88 |
| 2004-09-17 | 842.35 |
| 2004-09-20 | 834.01 |
| 2004-09-21 | 837.22 |
| 2004-09-22 | 831.56 |
| 2004-09-23 | 827.66 |
| 2004-09-24 | 829.88 |
| 2004-09-27 | 828.83 |
| 2004-09-28 | 830.82 |
| 2004-09-29 | 830.35 |
| 2004-09-30 | 837.84 |
| 2004-10-01 | 852.08 |
| 2004-10-04 | 855.06 |
| 2004-10-05 | 854.59 |
| 2004-10-06 | 858.71 |
| 2004-10-07 | 846.92 |
| 2004-10-08 | 855.38 |
| 2004-10-11 | 851.16 |
| 2004-10-12 | 861.11 |
| 2004-10-13 | 855.96 |
| 2004-10-14 | 864.62 |
| 2004-10-15 | 869.26 |
| 2004-10-18 | 875.51 |
| 2004-10-19 | 868.01 |
| 2004-10-20 | 863.14 |
| 2004-10-21 | 874.32 |
| 2004-10-22 | 867.08 |
| 2004-10-25 | 861.98 |
| 2004-10-26 | 876.73 |
| 2004-10-27 | 882.03 |
| 2004-10-28 | 883.57 |
| 2004-10-29 | 879.75 |
| 2004-11-01 | 890.82 |
| 2004-11-02 | 883.24 |
| 2004-11-03 | 891.95 |
| 2004-11-04 | 905.40 |
| 2004-11-05 | 878.96 |
| 2004-11-08 | 885.36 |
| 2004-11-09 | 886.52 |
| 2004-11-10 | 889.69 |
| 2004-11-11 | 898.42 |
| 2004-11-12 | 920.39 |
| 2004-11-15 | 929.27 |
| 2004-11-16 | 921.03 |
| 2004-11-17 | 900.47 |
| 2004-11-18 | 901.26 |
| 2004-11-19 | 889.34 |
| 2004-11-22 | 894.53 |
| 2004-11-23 | 905.16 |
| 2004-11-24 | 917.79 |
| 2004-11-25 | . |
| 2004-11-26 | 913.85 |
| 2004-11-29 | 910.89 |
| 2004-11-30 | 915.53 |
| 2004-12-01 | 934.22 |
| 2004-12-02 | 924.88 |
| 2004-12-03 | 942.33 |
| 2004-12-06 | 947.38 |
| 2004-12-07 | 932.12 |
| 2004-12-08 | 935.59 |
| 2004-12-09 | 943.74 |
| 2004-12-10 | 950.48 |
| 2004-12-13 | 946.39 |
| 2004-12-14 | 943.68 |
| 2004-12-15 | 948.88 |
| 2004-12-16 | 938.33 |
| 2004-12-17 | 947.88 |
| 2004-12-20 | 946.33 |
| 2004-12-21 | 953.89 |
| 2004-12-22 | 959.75 |
| 2004-12-23 | 949.47 |
| 2004-12-24 | . |
| 2004-12-27 | 948.81 |
| 2004-12-28 | 951.77 |
| 2004-12-29 | 954.46 |
| 2004-12-30 | 957.63 |
| 2004-12-31 | 955.32 |
| 2005-01-03 | 943.47 |
| 2005-01-04 | 930.99 |
| 2005-01-05 | 895.49 |
| 2005-01-06 | 902.63 |
| 2005-01-07 | 903.80 |
| 2005-01-10 | 900.54 |
| 2005-01-11 | 889.96 |
| 2005-01-12 | 884.88 |
| 2005-01-13 | 890.59 |
| 2005-01-14 | 898.35 |
| 2005-01-17 | . |
| 2005-01-18 | 909.42 |
| 2005-01-19 | 911.55 |
| 2005-01-20 | 905.73 |
| 2005-01-21 | 906.15 |
| 2005-01-24 | 897.95 |
| 2005-01-25 | 878.65 |
| 2005-01-26 | 878.27 |
| 2005-01-27 | 868.63 |
#2005-01-28| 873.45
#2005-01-31| 871.78
#2005-02-01| 878.75
#2005-02-02| 888.69
#2005-02-03| 887.59
#2005-02-04| 902.36
#2005-02-07| 898.18
#2005-02-08| 901.24
#2005-02-09| 908.13
#2005-02-10| 911.85
#2005-02-11| 915.10
#2005-02-14| 915.64
#2005-02-15| 918.63
#2005-02-16| 921.78
#2005-02-17| 921.63
#2005-02-18| 913.28
#2005-02-21| .
#2005-02-22| 889.83
#2005-02-23| 887.81
#2005-02-24| 885.88
#2005-02-25| 902.52
#2005-02-28| 895.13
#2005-03-01| 904.49
#2005-03-02| 899.27
#2005-03-03| 903.61
#2005-03-04| 922.41
#2005-03-07| 928.96
#2005-03-08| 922.07
#2005-03-09| 893.44
#2005-03-10| 903.60
#2005-03-11| 890.02
#2005-03-14| 903.58
#2005-03-15| 900.33
#2005-03-16| 889.28
#2005-03-17| 898.59
#2005-03-18| 892.54
#2005-03-21| 887.10
#2005-03-22| 870.96
#2005-03-23| 867.23
#2005-03-24| 870.93
#2005-03-25| .
#2005-03-28| 865.81
#2005-03-29| 864.70
#2005-03-30| 876.69
#2005-03-31| 874.59
#2005-04-01| 874.10
#2005-04-04| 870.10
#2005-04-05| 868.04
#2005-04-06| 872.64
#2005-04-07| 880.82
#2005-04-08| 875.60
#2005-04-11| 878.39
#2005-04-12| 890.78
#2005-04-13| 889.53
#2005-04-14| 883.50
#2005-04-15| 882.00
#2005-04-18| 884.79
#2005-04-19| 888.77
#2005-04-20| 884.15
#2005-04-21| 888.49
#2005-04-22| 893.43
#2005-04-25| 905.09
#2005-04-26| 903.88
#2005-04-27| 911.72
#2005-04-28| 906.68
#2005-04-29| 920.83
#2005-05-02| 917.77
#2005-05-03| 915.18
#2005-05-04| 923.43
#2005-05-05| 930.13
#2005-05-06| 921.08
#2005-05-09| 938.91
#2005-05-10| 936.89
#2005-05-11| 939.28
#2005-05-12| 930.09
#2005-05-13| 921.40
#2005-05-16| 932.18
#2005-05-17| 937.93
#2005-05-18| 948.21
#2005-05-19| 959.89
#2005-05-20| 963.39
#2005-05-23| 963.74
#2005-05-24| 950.85
#2005-05-25| 938.47
#2005-05-26| 934.69
#2005-05-27| 940.05
#2005-05-30| .
#2005-05-31| 947.33
#2005-06-01| 961.02
#2005-06-02| 956.32
#2005-06-03| 955.06
#2005-06-06| 962.93
#2005-06-07| 971.13
#2005-06-08| 976.30
#2005-06-09| 975.42
#2005-06-10| 975.07
#2005-06-13| 979.82
#2005-06-14| 988.22
#2005-06-15| 987.04
#2005-06-16| 986.60
#2005-06-17| 998.28
#2005-06-20| 995.57
#2005-06-21| 985.87
#2005-06-22| 984.95
#2005-06-23| 984.14
#2005-06-24| 978.77
#2005-06-27| 977.49
#2005-06-28| 979.93
#2005-06-29| 981.62
#2005-06-30| 983.54
#2005-07-01| 992.79
#2005-07-04| .
#2005-07-05|1001.95
#2005-07-06| 998.05
#2005-07-07|1003.12
#2005-07-08|1017.69
#2005-07-11|1029.57
#2005-07-12|1030.45
#2005-07-13|1023.63
#2005-07-14|1006.93
#2005-07-15|1011.81
#2005-07-18|1014.45
#2005-07-19|1021.44
#2005-07-20|1030.28
#2005-07-21|1016.15
#2005-07-22|1023.43
#2005-07-25|1027.61
#2005-07-26|1038.37
#2005-07-27|1040.89
#2005-07-28|1052.63
#2005-07-29|1052.04
#2005-08-01|1051.91
#2005-08-02|1060.12
#2005-08-03|1057.15
#2005-08-04|1037.59
#2005-08-05|1002.57
#2005-08-08| 965.61
#2005-08-09| 974.74
#2005-08-10| 979.40
#2005-08-11| 989.45
#2005-08-12| 991.80
#2005-08-15| 999.76
#2005-08-16|1005.41
#2005-08-17| 995.63
#2005-08-18| 988.34
#2005-08-19| 983.71
#2005-08-22| 989.21
#2005-08-23| 988.74
#2005-08-24| 992.49
#2005-08-25| 996.52
#2005-08-26| 984.12
#2005-08-29| 982.44
#2005-08-30| 984.30
#2005-08-31|1005.80
#2005-09-01|1011.52
#2005-09-02|1009.50
#2005-09-05| .
#2005-09-06|1031.97
#2005-09-07|1024.21
#2005-09-08|1021.88
#2005-09-09|1026.55
#2005-09-12|1022.51
#2005-09-13|1015.75
#2005-09-14|1015.51
#2005-09-15|1018.26
#2005-09-16|1016.29
#2005-09-19|1007.04
#2005-09-20|1001.79
#2005-09-21| 980.23
#2005-09-22| 983.58
#2005-09-23| 984.46
#2005-09-26| 988.86
#2005-09-27| 985.78
#2005-09-28| 975.86
#2005-09-29| 989.79
#2005-09-30|1003.43
#2005-10-03|1006.64
#2005-10-04| 989.03
#2005-10-05| 971.07
#2005-10-06| 968.40
#2005-10-07| 960.46
#2005-10-10| 947.67
#2005-10-11| 941.58
#2005-10-12| 925.07
#2005-10-13| 922.70
#2005-10-14| 943.54
#2005-10-17| 948.62
#2005-10-18| 939.08
#2005-10-19| 950.91
#2005-10-20| 937.26
#2005-10-21| 947.51
#2005-10-24| 964.93
#2005-10-25| 960.35
#2005-10-26| 951.71
#2005-10-27| 941.24
#2005-10-28| 967.92
#2005-10-31| 974.97
#2005-11-01| 953.37
#2005-11-02| 960.18
#2005-11-03| 954.69
#2005-11-04| 951.85
#2005-11-07| 957.39
#2005-11-08| 954.19
#2005-11-09| 963.73
#2005-11-10| 984.21
#2005-11-11| 991.79
#2005-11-14| 986.51
#2005-11-15| 985.58
#2005-11-16| 981.54
#2005-11-17| 994.99
#2005-11-18|1000.58
#2005-11-21|1005.44
#2005-11-22|1016.23
#2005-11-23|1022.09
#2005-11-24| .
#2005-11-25|1024.07
#2005-11-28|1014.15
#2005-11-29|1017.91
#2005-11-30|1012.39
#2005-12-01|1023.83
#2005-12-02|1022.10
#2005-12-05|1014.41
#2005-12-06|1011.20
#2005-12-07|1005.24
#2005-12-08|1012.43
#2005-12-09|1016.40
#2005-12-12|1015.12
#2005-12-13|1020.66
#2005-12-14|1022.98
#2005-12-15|1014.06
#2005-12-16|1016.05
#2005-12-19|1004.92
#2005-12-20|1002.77
#2005-12-21|1009.69
#2005-12-22|1015.02
#2005-12-23|1018.73
#2005-12-26| .
#2005-12-27|1017.19
#2005-12-28|1013.75
#2005-12-29|1006.68
#2005-12-30|1003.10
#2006-01-02| .
#2006-01-03|1024.86
#2006-01-04|1029.16
#2006-01-05|1039.59
#2006-01-06|1050.67
#2006-01-09|1058.81
#2006-01-10|1067.94
#2006-01-11|1066.07
#2006-01-12|1063.44
#2006-01-13|1047.01
#2006-01-16| .
#2006-01-17|1045.49
#2006-01-18|1043.90
#2006-01-19|1058.01
#2006-01-20|1043.85
#2006-01-23|1051.55
#2006-01-24|1058.42
#2006-01-25|1057.66
#2006-01-26|1060.55
#2006-01-27|1074.83
#2006-01-30|1070.32
#2006-01-31|1073.60
#2006-02-01|1078.27
#2006-02-02|1070.86
#2006-02-03|1058.23
#2006-02-06|1063.14
#2006-02-07|1054.48
#2006-02-08|1050.21
#2006-02-09|1053.90
#2006-02-10|1053.66
#2006-02-13|1055.22
#2006-02-14|1061.26
#2006-02-15|1069.37
#2006-02-16|1077.70
#2006-02-17|1086.61
#2006-02-20| .
#2006-02-21|1090.44
#2006-02-22|1102.06
#2006-02-23|1100.09
#2006-02-24|1094.02
#2006-02-27|1094.71
#2006-02-28|1090.91
#2006-03-01|1096.00
#2006-03-02|1093.85
#2006-03-03|1087.83
#2006-03-06|1109.60
#2006-03-07|1096.24
#2006-03-08|1100.48
#2006-03-09|1111.96
#2006-03-10|1120.70
#2006-03-13|1114.68
#2006-03-14|1122.60
#2006-03-15|1142.85
#2006-03-16|1153.23
#2006-03-17|1164.35
#2006-03-20|1145.18
#2006-03-21|1131.47
#2006-03-22|1134.44
#2006-03-23|1136.15
#2006-03-24|1131.09
#2006-03-27|1119.74
#2006-03-28|1133.62
#2006-03-29|1155.90
#2006-03-30|1137.40
#2006-03-31|1139.59
#2006-04-03|1117.19
#2006-04-04|1108.58
#2006-04-05|1118.28
#2006-04-06|1111.97
#2006-04-07|1095.57
#2006-04-10|1083.90
#2006-04-11|1079.06
#2006-04-12|1077.92
#2006-04-13|1063.97
#2006-04-14| .
#2006-04-17|1061.08
#2006-04-18|1087.42
#2006-04-19|1100.94
#2006-04-20|1101.25
#2006-04-21|1102.44
#2006-04-24|1095.83
#2006-04-25|1089.94
#2006-04-26|1083.55
#2006-04-27|1091.75
#2006-04-28|1094.14
#2006-05-01|1079.81
#2006-05-02|1069.55
#2006-05-03|1070.35
#2006-05-04|1085.21
#2006-05-05|1100.44
#2006-05-08|1106.03
#2006-05-09|1106.15
#2006-05-10|1107.12
#2006-05-11|1082.22
#2006-05-12|1067.09
#2006-05-15|1081.06
#2006-05-16|1075.20
#2006-05-17|1054.18
#2006-05-18|1047.89
#2006-05-19|1048.21
#2006-05-22|1040.44
#2006-05-23|1032.58
#2006-05-24|1034.85
#2006-05-25|1058.15
#2006-05-26|1068.40
#2006-05-29| .
#2006-05-30|1060.43
#2006-05-31|1059.93
#2006-06-01|1080.45
#2006-06-02|1092.19
#2006-06-05|1099.12
#2006-06-06|1088.76
#2006-06-07|1092.58
#2006-06-08|1087.90
#2006-06-09|1096.50
#2006-06-12|1082.04
#2006-06-13|1071.14
#2006-06-14|1064.65
#2006-06-15|1081.39
#2006-06-16|1081.44
#2006-06-19|1074.78
#2006-06-20|1068.41
#2006-06-21|1079.76
#2006-06-22|1071.57
#2006-06-23|1065.71
#2006-06-26|1074.75
#2006-06-27|1071.90
#2006-06-28|1076.59
#2006-06-29|1096.59
#2006-06-30|1108.25
#2006-07-03|1122.66
#2006-07-04| .
#2006-07-05|1122.70
#2006-07-06|1125.53
#2006-07-07|1121.10
#2006-07-10|1132.93
#2006-07-11|1132.68
#2006-07-12|1137.47
#2006-07-13|1122.25
#2006-07-14|1107.55
#2006-07-17|1106.32
#2006-07-18|1118.18
#2006-07-19|1140.21
#2006-07-20|1131.05
#2006-07-21|1112.26
#2006-07-24|1130.09
#2006-07-25|1136.16
#2006-07-26|1141.73
#2006-07-27|1138.77
#2006-07-28|1155.08
#2006-07-31|1149.20
#2006-08-01|1144.69
#2006-08-02|1142.76
#2006-08-03|1153.17
#2006-08-04|1172.53
#2006-08-07|1160.11
#2006-08-08|1142.21
#2006-08-09|1136.30
#2006-08-10|1136.19
#2006-08-11|1128.54
#2006-08-14|1138.24
#2006-08-15|1149.50
#2006-08-16|1151.01
#2006-08-17|1151.99
#2006-08-18|1154.74
#2006-08-21|1161.19
#2006-08-22|1170.49
#2006-08-23|1160.60
#2006-08-24|1167.18
#2006-08-25|1165.89
#2006-08-28|1177.73
#2006-08-29|1177.36
#2006-08-30|1186.66
#2006-08-31|1186.41
#2006-09-01|1180.10
#2006-09-04| .
#2006-09-05|1190.85
#2006-09-06|1186.96
#2006-09-07|1178.22
#2006-09-08|1189.08
#2006-09-11|1194.17
#2006-09-12|1206.85
#2006-09-13|1212.94
#2006-09-14|1206.33
#2006-09-15|1213.28
#2006-09-18|1205.38
#2006-09-19|1215.23
#2006-09-20|1210.42
#2006-09-21|1198.43
#2006-09-22|1205.23
#2006-09-25|1202.94
#2006-09-26|1200.99
#2006-09-27|1211.13
#2006-09-28|1206.03
#2006-09-29|1206.42
#2006-10-02|1205.86
#2006-10-03|1218.40
#2006-10-04|1231.19
#2006-10-05|1240.13
#2006-10-06|1230.23
#2006-10-09|1239.83
#2006-10-10|1238.92
#2006-10-11|1235.40
#2006-10-12|1244.38
#2006-10-13|1256.49
#2006-10-16|1261.20
#2006-10-17|1256.71
#2006-10-18|1263.37
#2006-10-19|1259.28
#2006-10-20|1259.15
#2006-10-23|1265.84
#2006-10-24|1260.63
#2006-10-25|1266.84
#2006-10-26|1280.02
#2006-10-27|1271.21
#2006-10-30|1278.21
#2006-10-31|1281.20
#2006-11-01|1270.85
#2006-11-02|1248.00
#2006-11-03|1231.91
#2006-11-06|1241.59
#2006-11-07|1228.67
#2006-11-08|1231.05
#2006-11-09|1233.93
#2006-11-10|1239.45
#2006-11-13|1239.27
#2006-11-14|1255.12
#2006-11-15|1253.09
#2006-11-16|1263.09
#2006-11-17|1259.55
#2006-11-20|1302.87
#2006-11-21|1325.60
#2006-11-22|1329.96
#2006-11-23| .
#2006-11-24|1338.00
#2006-11-27|1304.32
#2006-11-28|1305.74
#2006-11-29|1325.10
#2006-11-30|1339.09
#2006-12-01|1336.20
#2006-12-04|1352.98
#2006-12-05|1342.07
#2006-12-06|1334.15
#2006-12-07|1328.09
#2006-12-08|1329.54
#2006-12-11|1334.27
#2006-12-12|1328.44
#2006-12-13|1320.31
#2006-12-14|1321.66
#2006-12-15|1314.46
#2006-12-18|1306.29
#2006-12-19|1294.40
#2006-12-20|1305.51
#2006-12-21|1291.99
#2006-12-22|1281.02
#2006-12-25| .
#2006-12-26|1290.75
#2006-12-27|1299.48
#2006-12-28|1303.12
#2006-12-29|1307.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1307.16
#2007-01-04|1307.16
#2007-01-05|1286.89
#2007-01-08|1287.99
#2007-01-09|1304.47
#2007-01-10|1322.84
#2007-01-11|1339.71
#2007-01-12|1344.04
#2007-01-15| .
#2007-01-16|1363.53
#2007-01-17|1362.90
#2007-01-18|1359.97
#2007-01-19|1374.89
#2007-01-22|1365.40
#2007-01-23|1371.94
#2007-01-24|1391.11
#2007-01-25|1401.21
#2007-01-26|1404.91
#2007-01-29|1407.93
#2007-01-30|1414.69
#2007-01-31|1424.32
#2007-02-01|1428.00
#2007-02-02|1433.15
#2007-02-05|1434.93
#2007-02-06|1455.05
#2007-02-07|1484.64
#2007-02-08|1475.04
#2007-02-09|1455.42
#2007-02-12|1426.17
#2007-02-13|1452.93
#2007-02-14|1443.91
#2007-02-15|1454.52
#2007-02-16|1449.38
#2007-02-19| .
#2007-02-20|1461.30
#2007-02-21|1456.23
#2007-02-22|1447.34
#2007-02-23|1423.85
#2007-02-26|1415.91
#2007-02-27|1370.85
#2007-02-28|1384.01
#2007-03-01|1371.20
#2007-03-02|1343.98
#2007-03-05|1293.19
#2007-03-06|1338.21
#2007-03-07|1318.41
#2007-03-08|1340.95
#2007-03-09|1357.56
#2007-03-12|1365.03
#2007-03-13|1329.55
#2007-03-14|1334.35
#2007-03-15|1348.69
#2007-03-16|1335.43
#2007-03-19|1349.69
#2007-03-20|1351.09
#2007-03-21|1370.42
#2007-03-22|1369.01
#2007-03-23|1370.52
#2007-03-26|1350.52
#2007-03-27|1333.22
#2007-03-28|1323.01
#2007-03-29|1323.88
#2007-03-30|1341.88
#2007-04-02|1353.12
#2007-04-03|1363.79
#2007-04-04|1356.66
#2007-04-05|1356.36
#2007-04-06| .
#2007-04-09|1359.29
#2007-04-10|1364.73
#2007-04-11|1341.47
#2007-04-12|1332.29
#2007-04-13|1346.37
#2007-04-16|1347.77
#2007-04-17|1365.07
#2007-04-18|1357.61
#2007-04-19|1349.55
#2007-04-20|1357.90
#2007-04-23|1375.60
#2007-04-24|1364.77
#2007-04-25|1365.40
#2007-04-26|1363.06
#2007-04-27|1361.93
#2007-04-30|1338.47
#2007-05-01|1326.60
#2007-05-02|1335.92
#2007-05-03|1339.65
#2007-05-04|1326.79
#2007-05-07|1331.25
#2007-05-08|1321.99
#2007-05-09|1336.95
#2007-05-10|1317.29
#2007-05-11|1336.41
#2007-05-14|1326.88
#2007-05-15|1305.17
#2007-05-16|1290.71
#2007-05-17|1267.68
#2007-05-18|1252.84
#2007-05-21|1261.99
#2007-05-22|1277.79
#2007-05-23|1264.72
#2007-05-24|1242.17
#2007-05-25|1254.52
#2007-05-28| .
#2007-05-29|1300.56
#2007-05-30|1335.65
#2007-05-31|1330.56
#2007-06-01|1330.44
#2007-06-04|1337.13
#2007-06-05|1313.58
#2007-06-06|1305.25
#2007-06-07|1264.19
#2007-06-08|1280.90
#2007-06-11|1259.76
#2007-06-12|1238.54
#2007-06-13|1265.54
#2007-06-14|1252.13
#2007-06-15|1265.51
#2007-06-18|1242.56
#2007-06-19|1247.36
#2007-06-20|1218.70
#2007-06-21|1214.23
#2007-06-22|1206.73
#2007-06-25|1186.82
#2007-06-26|1184.16
#2007-06-27|1210.11
#2007-06-28|1202.38
#2007-06-29|1197.13
#2007-07-02|1228.45
#2007-07-03|1225.25
#2007-07-04| .
#2007-07-05|1243.75
#2007-07-06|1242.60
#2007-07-09|1239.29
#2007-07-10|1206.69
#2007-07-11|1200.98
#2007-07-12|1220.19
#2007-07-13|1232.81
#2007-07-16|1226.56
#2007-07-17|1217.50
#2007-07-18|1212.05
#2007-07-19|1218.83
#2007-07-20|1195.66
#2007-07-23|1176.31
#2007-07-24|1150.00
#2007-07-25|1144.60
#2007-07-26|1124.07
#2007-07-27|1092.99
#2007-07-30|1103.89
#2007-07-31|1103.02
#2007-08-01|1111.62
#2007-08-02|1125.71
#2007-08-03|1093.30
#2007-08-06|1123.50
#2007-08-07|1129.27
#2007-08-08|1175.47
#2007-08-09|1168.30
#2007-08-10|1129.62
#2007-08-13|1121.67
#2007-08-14|1080.52
#2007-08-15|1064.66
#2007-08-16|1100.45
#2007-08-17|1130.11
#2007-08-20|1151.30
#2007-08-21|1165.60
#2007-08-22|1171.94
#2007-08-23|1161.52
#2007-08-24|1158.37
#2007-08-27|1137.87
#2007-08-28|1103.73
#2007-08-29|1133.47
#2007-08-30|1143.50
#2007-08-31|1166.27
#2007-09-03| .
#2007-09-04|1181.78
#2007-09-05|1154.71
#2007-09-06|1160.94
#2007-09-07|1137.95
#2007-09-10|1126.76
#2007-09-11|1144.17
#2007-09-12|1144.73
#2007-09-13|1165.63
#2007-09-14|1171.23
#2007-09-17|1166.91
#2007-09-18|1206.26
#2007-09-19|1227.16
#2007-09-20|1204.20
#2007-09-21|1205.83
#2007-09-24|1225.81
#2007-09-25|1205.19
#2007-09-26|1211.87
#2007-09-27|1222.32
#2007-09-28|1219.70
#2007-10-01|1241.00
#2007-10-02|1262.02
#2007-10-03|1258.31
#2007-10-04|1265.67
#2007-10-05|1291.32
#2007-10-08|1271.28
#2007-10-09|1282.82
#2007-10-10|1277.77
#2007-10-11|1267.66
#2007-10-12|1257.86
#2007-10-15|1230.51
#2007-10-16|1212.87
#2007-10-17|1210.47
#2007-10-18|1215.25
#2007-10-19|1173.21
#2007-10-22|1188.24
#2007-10-23|1202.26
#2007-10-24|1193.97
#2007-10-25|1196.23
#2007-10-26|1206.92
#2007-10-29|1196.61
#2007-10-30|1208.55
#2007-10-31|1229.36
#2007-11-01|1183.60
#2007-11-02|1156.98
#2007-11-05|1144.85
#2007-11-06|1156.52
#2007-11-07|1119.34
#2007-11-08|1126.69
#2007-11-09|1122.20
#2007-11-12|1122.11
#2007-11-13|1164.15
#2007-11-14|1143.96
#2007-11-15|1134.77
#2007-11-16|1120.28
#2007-11-19|1092.17
#2007-11-20|1069.97
#2007-11-21|1065.50
#2007-11-22| .
#2007-11-23|1087.59
#2007-11-26|1030.09
#2007-11-27|1053.87
#2007-11-28|1096.14
#2007-11-29|1094.38
#2007-11-30|1117.07
#2007-12-03|1109.17
#2007-12-04|1080.95
#2007-12-05|1116.70
#2007-12-06|1153.30
#2007-12-07|1147.91
#2007-12-10|1174.28
#2007-12-11|1105.77
#2007-12-12|1106.61
#2007-12-13|1094.23
#2007-12-14|1060.27
#2007-12-17|1033.25
#2007-12-18|1041.83
#2007-12-19|1055.41
#2007-12-20|1053.91
#2007-12-21|1071.36
#2007-12-24|1110.80
#2007-12-25| .
#2007-12-26|1090.88
#2007-12-27|1059.22
#2007-12-28|1045.63
#2007-12-31|1055.46
#2008-01-01| .
#2008-01-02|1047.25
#2008-01-03|1011.85
#2008-01-04| 973.46
#2008-01-07| 983.57
#2008-01-08| 946.77
#2008-01-09| 963.16
#2008-01-10| 979.38
#2008-01-11| 979.18
#2008-01-14| 976.68
#2008-01-15| 949.11
#2008-01-16| 965.49
#2008-01-17| 948.33
#2008-01-18| 936.84
#2008-01-21| .
#2008-01-22| 971.02
#2008-01-23|1051.01
#2008-01-24|1032.14
#2008-01-25|1017.71
#2008-01-28|1055.16
#2008-01-29|1044.98
#2008-01-30|1023.31
#2008-01-31|1042.50
#2008-02-01|1085.17
#2008-02-04|1069.84
#2008-02-05|1029.95
#2008-02-06|1013.53
#2008-02-07|1037.59
#2008-02-08|1003.47
#2008-02-11| 986.50
#2008-02-12|1013.11
#2008-02-13|1016.95
#2008-02-14| 997.03
#2008-02-15|1007.09
#2008-02-18| .
#2008-02-19| 995.54
#2008-02-20|1011.23
#2008-02-21| 989.42
#2008-02-22|1013.91
#2008-02-25|1045.94
#2008-02-26|1046.80
#2008-02-27|1038.84
#2008-02-28|1018.77
#2008-02-29|1001.20
#2008-03-03|1008.42
#2008-03-04| 999.28
#2008-03-05|1001.59
#2008-03-06| 953.72
#2008-03-07| 967.03
#2008-03-10| 948.90
#2008-03-11|1013.49
#2008-03-12| 992.46
#2008-03-13|1000.75
#2008-03-14| 981.95
#2008-03-17| 979.13
#2008-03-18|1031.81
#2008-03-19|1022.88
#2008-03-20|1066.85
#2008-03-21| .
#2008-03-24|1084.78
#2008-03-25|1091.27
#2008-03-26|1063.89
#2008-03-27|1051.64
#2008-03-28|1039.26
#2008-03-31|1043.91
#2008-04-01|1102.62
#2008-04-02|1100.25
#2008-04-03|1122.81
#2008-04-04|1103.01
#2008-04-07|1105.46
#2008-04-08|1088.46
#2008-04-09|1064.32
#2008-04-10|1075.70
#2008-04-11|1059.63
#2008-04-14|1052.06
#2008-04-15|1065.40
#2008-04-16|1107.72
#2008-04-17|1115.85
#2008-04-18|1114.01
#2008-04-21|1102.52
#2008-04-22|1098.33
#2008-04-23|1114.49
#2008-04-24|1137.96
#2008-04-25|1141.77
#2008-04-28|1139.31
#2008-04-29|1122.27
#2008-04-30|1104.17
#2008-05-01|1132.13
#2008-05-02|1130.13
#2008-05-05|1127.53
#2008-05-06|1135.45
#2008-05-07|1100.86
#2008-05-08|1098.65
#2008-05-09|1089.26
#2008-05-12|1116.55
#2008-05-13|1118.73
#2008-05-14|1128.09
#2008-05-15|1141.75
#2008-05-16|1134.84
#2008-05-19|1136.79
#2008-05-20|1119.62
#2008-05-21|1091.96
#2008-05-22|1086.41
#2008-05-23|1079.34
#2008-05-26| .
#2008-05-27|1095.09
#2008-05-28|1096.57
#2008-05-29|1112.09
#2008-05-30|1106.92
#2008-06-02|1086.90
#2008-06-03|1094.16
#2008-06-04|1099.90
#2008-06-05|1127.09
#2008-06-06|1078.15
#2008-06-09|1055.57
#2008-06-10|1061.83
#2008-06-11|1038.95
#2008-06-12|1048.56
#2008-06-13|1070.54
#2008-06-16|1085.28
#2008-06-17|1048.90
#2008-06-18|1033.47
#2008-06-19|1059.55
#2008-06-20|1030.85
#2008-06-23|1008.23
#2008-06-24|1014.55
#2008-06-25|1029.86
#2008-06-26| 990.12
#2008-06-27| 982.03
#2008-06-30| 983.12
#2008-07-01| 983.71
#2008-07-02| 965.34
#2008-07-03| 961.76
#2008-07-04| .
#2008-07-07| 938.54
#2008-07-08|1003.61
#2008-07-09| 933.40
#2008-07-10| 949.82
#2008-07-11| 950.42
#2008-07-14| 917.67
#2008-07-15| 912.16
#2008-07-16| 972.53
#2008-07-17| 992.15
#2008-07-18| 995.05
#2008-07-21| 998.85
#2008-07-22|1028.57
#2008-07-23|1053.26
#2008-07-24| 978.15
#2008-07-25| 999.41
#2008-07-28| 971.77
#2008-07-29|1029.44
#2008-07-30|1027.24
#2008-07-31|1012.82
#2008-08-01|1013.51
#2008-08-04| 998.23
#2008-08-05|1046.92
#2008-08-06|1038.80
#2008-08-07|1007.31
#2008-08-08|1051.79
#2008-08-11|1073.29
#2008-08-12|1042.19
#2008-08-13|1023.41
#2008-08-14|1042.46
#2008-08-15|1040.83
#2008-08-18|1017.67
#2008-08-19| 994.78
#2008-08-20| 998.24
#2008-08-21| 985.20
#2008-08-22|1020.19
#2008-08-25| 985.42
#2008-08-26| 996.81
#2008-08-27|1004.66
#2008-08-28|1039.85
#2008-08-29|1028.11
#2008-09-01| .
#2008-09-02|1036.98
#2008-09-03|1052.41
#2008-09-04|1019.48
#2008-09-05|1023.94
#2008-09-08|1073.34
#2008-09-09|1027.04
#2008-09-10|1031.44
#2008-09-11|1040.00
#2008-09-12|1053.06
#2008-09-15| 955.08
#2008-09-16|1019.09
#2008-09-17| 958.03
#2008-09-18|1072.34
#2008-09-19|1089.25
#2008-09-22| 989.53
#2008-09-23| 997.51
#2008-09-24| 983.55
#2008-09-25|1003.67
#2008-09-26|1035.13
#2008-09-29| 951.20
#2008-09-30|1014.02
#2008-10-01| 991.37
#2008-10-02| 924.82
#2008-10-03| 881.45
#2008-10-06| 853.03
#2008-10-07| 788.63
#2008-10-08| 786.06
#2008-10-09| 705.39
#2008-10-10| 810.82
#2008-10-13| 841.68
#2008-10-14| 783.04
#2008-10-15| 679.16
#2008-10-16| 713.19
#2008-10-17| 711.34
#2008-10-20| 715.61
#2008-10-21| 689.94
#2008-10-22| 634.35
#2008-10-23| 628.98
#2008-10-24| 587.76
#2008-10-27| 555.71
#2008-10-28| 659.42
#2008-10-29| 636.73
#2008-10-30| 659.03
#2008-10-31| 699.28
#2008-11-03| 670.43
#2008-11-04| 713.98
#2008-11-05| 641.60
#2008-11-06| 611.30
#2008-11-07| 650.88
#2008-11-10| 591.53
#2008-11-11| 581.41
#2008-11-12| 537.26
#2008-11-13| 596.89
#2008-11-14| 534.29
#2008-11-17| 514.61
#2008-11-18| 510.68
#2008-11-19| 446.05
#2008-11-20| 410.66
#2008-11-21| 440.04
#2008-11-24| 522.08
#2008-11-25| 531.91
#2008-11-26| 553.77
#2008-11-27| .
#2008-11-28| 539.63
#2008-12-01| 438.89
#2008-12-02| 494.56
#2008-12-03| 520.83
#2008-12-04| 504.16
#2008-12-05| 557.10
#2008-12-08| 609.93
#2008-12-09| 558.46
#2008-12-10| 603.65
#2008-12-11| 510.69
#2008-12-12| 567.00
#2008-12-15| 545.29
#2008-12-16| 622.09
#2008-12-17| 629.03
#2008-12-18| 576.38
#2008-12-19| 607.49
#2008-12-22| 587.64
#2008-12-23| 587.92
#2008-12-24| 591.45
#2008-12-25| .
#2008-12-26| 597.37
#2008-12-29| 564.80
#2008-12-30| 589.52
#2008-12-31| 617.03
#2009-01-01| .
#2009-01-02| 596.56
#2009-01-05| 583.16
#2009-01-06| 615.94
#2009-01-07| 591.64
#2009-01-08| 587.44
#2009-01-09| 559.58
#2009-01-12| 525.54
#2009-01-13| 542.11
#2009-01-14| 514.18
#2009-01-15| 530.28
#2009-01-16| 552.84
#2009-01-19| .
#2009-01-20| 489.64
#2009-01-21| 540.80
#2009-01-22| 513.04
#2009-01-23| 528.22
#2009-01-26| 524.63
#2009-01-27| 533.62
#2009-01-28| 578.86
#2009-01-29| 531.26
#2009-01-30| 512.98
#2009-02-02| 521.69
#2009-02-03| 516.75
#2009-02-04| 506.45
#2009-02-05| 495.39
#2009-02-06| 530.98
#2009-02-09| 537.70
#2009-02-10| 488.99
#2009-02-11| 497.75
#2009-02-12| 489.31
#2009-02-13| 459.48
#2009-02-16| .
#2009-02-17| 429.27
#2009-02-18| 433.58
#2009-02-19| 412.55
#2009-02-20| 440.47
#2009-02-23| 407.87
#2009-02-24| 442.72
#2009-02-25| 433.18
#2009-02-26| 412.06
#2009-02-27| 406.18
#2009-03-02| 374.85
#2009-03-03| 380.27
#2009-03-04| 386.85
#2009-03-05| 361.69
#2009-03-06| 358.82
#2009-03-09| 368.16
#2009-03-10| 420.71
#2009-03-11| 412.16
#2009-03-12| 443.14
#2009-03-13| 433.23
#2009-03-16| 398.98
#2009-03-17| 430.67
#2009-03-18| 450.09
#2009-03-19| 425.47
#2009-03-20| 390.51
#2009-03-23| 454.52
#2009-03-24| 420.11
#2009-03-25| 424.67
#2009-03-26| 434.79
#2009-03-27| 412.61
#2009-03-30| 386.81
#2009-03-31| 417.34
#2009-04-01| 412.66
#2009-04-02| 441.34
#2009-04-03| 478.59
#2009-04-06| 473.98
#2009-04-07| 431.96
#2009-04-08| 441.85
#2009-04-09| 499.74
#2009-04-10| .
#2009-04-13| 501.70
#2009-04-14| 459.32
#2009-04-15| 498.95
#2009-04-16| 515.70
#2009-04-17| 520.75
#2009-04-20| 465.78
#2009-04-21| 512.06
#2009-04-22| 487.20
#2009-04-23| 513.51
#2009-04-24| 537.73
#2009-04-27| 504.02
#2009-04-28| 510.01
#2009-04-29| 530.78
#2009-04-30| 532.85
#2009-05-01| 510.95
#2009-05-04| 552.42
#2009-05-05| 532.74
#2009-05-06| 552.56
#2009-05-07| 519.35
#2009-05-08| 556.21
#2009-05-11| 530.59
#2009-05-12| 528.72
#2009-05-13| 497.68
#2009-05-14| 514.83
#2009-05-15| 494.87
#2009-05-18| 536.07
#2009-05-19| 522.61
#2009-05-20| 516.38
#2009-05-21| 517.71
#2009-05-22| 506.47
#2009-05-25| .
#2009-05-26| 535.08
#2009-05-27| 515.52
#2009-05-28| 529.19
#2009-05-29| 541.80
#2009-06-01| 561.30
#2009-06-02| 550.27
#2009-06-03| 551.53
#2009-06-04| 567.98
#2009-06-05| 558.12
#2009-06-08| 558.62
#2009-06-09| 558.13
#2009-06-10| 546.10
#2009-06-11| 536.00
#2009-06-12| 552.86
#2009-06-15| 524.83
#2009-06-16| 519.79
#2009-06-17| 509.63
#2009-06-18| 515.47
#2009-06-19| 521.56
#2009-06-22| 493.80
#2009-06-23| 499.72
#2009-06-24| 509.29
#2009-06-25| 514.61
#2009-06-26| 516.29
#2009-06-29| 516.65
#2009-06-30| 520.41
#2009-07-01| 524.58
#2009-07-02| 496.15
#2009-07-03| .
#2009-07-06| 514.06
#2009-07-07| 493.73
#2009-07-08| 489.12
#2009-07-09| 481.86
#2009-07-10| 481.85
#2009-07-13| 502.28
#2009-07-14| 506.29
#2009-07-15| 522.62
#2009-07-16| 526.60
#2009-07-17| 512.41
#2009-07-20| 531.85
#2009-07-21| 528.97
#2009-07-22| 530.02
#2009-07-23| 550.44
#2009-07-24| 552.98
#2009-07-27| 562.46
#2009-07-28| 558.75
#2009-07-29| 552.18
#2009-07-30| 573.06
#2009-07-31| 572.67
#2009-08-03| 582.79
#2009-08-04| 610.27
#2009-08-05| 631.14
#2009-08-06| 623.78
#2009-08-07| 654.23
#2009-08-10| 638.33
#2009-08-11| 621.49
#2009-08-12| 623.74
#2009-08-13| 624.12
#2009-08-14| 619.49
#2009-08-17| 586.56
#2009-08-18| 595.18
#2009-08-19| 590.33
#2009-08-20| 612.23
#2009-08-21| 625.60
#2009-08-24| 620.73
#2009-08-25| 626.91
#2009-08-26| 629.42
#2009-08-27| 635.80
#2009-08-28| 638.47
#2009-08-31| 630.74
#2009-09-01| 599.00
#2009-09-02| 589.25
#2009-09-03| 599.63
#2009-09-04| 606.51
#2009-09-07| .
#2009-09-08| 627.00
#2009-09-09| 639.27
#2009-09-10| 645.61
#2009-09-11| 642.83
#2009-09-14| 660.73
#2009-09-15| 672.00
#2009-09-16| 698.10
#2009-09-17| 694.39
#2009-09-18| 698.32
#2009-09-21| 685.58
#2009-09-22| 707.54
#2009-09-23| 681.53
#2009-09-24| 659.21
#2009-09-25| 659.79
#2009-09-28| 687.70
#2009-09-29| 671.19
#2009-09-30| 666.31
#2009-10-01| 636.64
#2009-10-02| 631.24
#2009-10-05| 647.60
#2009-10-06| 646.54
#2009-10-07| 645.42
#2009-10-08| 657.08
#2009-10-09| 662.48
#2009-10-12| 662.00
#2009-10-13| 652.17
#2009-10-14| 676.38
#2009-10-15| 671.06
#2009-10-16| 653.92
#2009-10-19| 667.65
#2009-10-20| 655.46
#2009-10-21| 648.08
#2009-10-22| 666.19
#2009-10-23| 658.64
#2009-10-26| 656.76
#2009-10-27| 646.32
#2009-10-28| 618.76
#2009-10-29| 647.87
#2009-10-30| 635.31
#2009-11-02| 638.37
#2009-11-03| 647.48
#2009-11-04| 632.73
#2009-11-05| 645.64
#2009-11-06| 634.46
#2009-11-09| 665.44
#2009-11-10| 660.60
#2009-11-11| 673.40
#2009-11-12| 663.42
#2009-11-13| 672.16
#2009-11-16| 686.63
#2009-11-17| 675.52
#2009-11-18| 689.31
#2009-11-19| 673.79
#2009-11-20| 670.15
#2009-11-23| 677.07
#2009-11-24| 667.24
#2009-11-25| 669.76
#2009-11-26| .
#2009-11-27| 650.93
#2009-11-30| 677.19
#2009-12-01| 684.44
#2009-12-02| 694.60
#2009-12-03| 687.52
#2009-12-04| 705.58
#2009-12-07| 692.16
#2009-12-08| 689.56
#2009-12-09| 689.17
#2009-12-10| 688.63
#2009-12-11| 698.14
#2009-12-14| 709.98
#2009-12-15| 700.84
#2009-12-16| 705.78
#2009-12-17| 701.71
#2009-12-18| 706.08
#2009-12-21| 714.25
#2009-12-22| 721.77
#2009-12-23| 729.70
#2009-12-24| 738.50
#2009-12-25| .
#2009-12-28| 740.74
#2009-12-29| 729.81
#2009-12-30| 729.38
#2009-12-31| 715.17
#2010-01-01| .
#2010-01-04| 710.46
#2010-01-05| 712.55
#2010-01-06| 711.71
#2010-01-07| 719.27
#2010-01-08| 713.29
#2010-01-11| 717.34
#2010-01-12| 705.23
#2010-01-13| 718.67
#2010-01-14| 715.86
#2010-01-15| 709.31
#2010-01-18| .
#2010-01-19| 725.05
#2010-01-20| 715.55
#2010-01-21| 694.02
#2010-01-22| 678.83
#2010-01-25| 683.93
#2010-01-26| 678.56
#2010-01-27| 684.39
#2010-01-28| 678.50
#2010-01-29| 675.27
#2010-02-01| 687.83
#2010-02-02| 698.82
#2010-02-03| 687.77
#2010-02-04| 661.91
#2010-02-05| 676.07
#2010-02-08| 659.48
#2010-02-09| 656.86
#2010-02-10| 656.05
#2010-02-11| 661.00
#2010-02-12| 666.22
#2010-02-15| .
#2010-02-16| 685.56
#2010-02-17| 691.49
#2010-02-18| 700.08
#2010-02-19| 701.68
#2010-02-22| 703.77
#2010-02-23| 697.94
#2010-02-24| 705.74
#2010-02-25| 708.47
#2010-02-26| 708.98
#2010-03-01| 714.13
#2010-03-02| 714.99
#2010-03-03| 712.14
#2010-03-04| 715.80
#2010-03-05| 733.39
#2010-03-08| 740.43
#2010-03-09| 743.93
#2010-03-10| 747.22
#2010-03-11| 750.39
#2010-03-12| 756.47
#2010-03-15| 754.93
#2010-03-16| 772.75
#2010-03-17| 783.00
#2010-03-18| 778.91
#2010-03-19| 772.03
#2010-03-22| 780.61
#2010-03-23| 777.12
#2010-03-24| 780.56
#2010-03-25| 782.26
#2010-03-26| 778.04
#2010-03-29| 778.72
#2010-03-30| 776.31
#2010-03-31| 768.74
#2010-04-01| 771.70
#2010-04-02| .
#2010-04-05| 788.77
#2010-04-06| 804.36
#2010-04-07| 785.57
#2010-04-08| 785.89
#2010-04-09| 799.29
#2010-04-12| 792.19
#2010-04-13| 810.60
#2010-04-14| 809.58
#2010-04-15| 788.15
#2010-04-16| 770.46
#2010-04-19| 774.32
#2010-04-20| 787.16
#2010-04-21| 801.05
#2010-04-22| 813.85
#2010-04-23| 823.34
#2010-04-26| 829.41
#2010-04-27| 802.79
#2010-04-28| 805.48
#2010-04-29| 840.18
#2010-04-30| 813.53
#2010-05-03| 841.13
#2010-05-04| 820.16
#2010-05-05| 808.59
#2010-05-06| 777.09
#2010-05-07| 764.27
#2010-05-10| 815.69
#2010-05-11| 816.30
#2010-05-12| 827.67
#2010-05-13| 815.32
#2010-05-14| 788.74
#2010-05-17| 789.84
#2010-05-18| 768.58
#2010-05-19| 761.15
#2010-05-20| 726.07
#2010-05-21| 751.78
#2010-05-24| 735.25
#2010-05-25| 743.61
#2010-05-26| 740.15
#2010-05-27| 780.22
#2010-05-28| 769.56
#2010-05-31| .
#2010-06-01| 756.43
#2010-06-02| 773.24
#2010-06-03| 769.75
#2010-06-04| 728.58
#2010-06-07| 725.71
#2010-06-08| 739.18
#2010-06-09| 742.88
#2010-06-10| 774.71
#2010-06-11| 781.65
#2010-06-14| 790.04
#2010-06-15| 806.70
#2010-06-16| 800.04
#2010-06-17| 801.37
#2010-06-18| 798.94
#2010-06-21| 793.61
#2010-06-22| 769.38
#2010-06-23| 773.44
#2010-06-24| 755.24
#2010-06-25| 774.89
#2010-06-28| 763.82
#2010-06-29| 738.65
#2010-06-30| 730.85
#2010-07-01| 729.56
#2010-07-02| 715.56
#2010-07-05| .
#2010-07-06| 702.40
#2010-07-07| 738.01
#2010-07-08| 745.45
#2010-07-09| 756.51
#2010-07-12| 757.95
#2010-07-13| 774.84
#2010-07-14| 769.47
#2010-07-15| 767.86
#2010-07-16| 742.78
#2010-07-19| 753.83
#2010-07-20| 767.20
#2010-07-21| 750.30
#2010-07-22| 778.78
#2010-07-23| 786.95
#2010-07-26| 806.36
#2010-07-27| 803.34
#2010-07-28| 801.88
#2010-07-29| 794.14
#2010-07-30| 797.87
#2010-08-02| 824.55
#2010-08-03| 816.27
#2010-08-04| 820.80
#2010-08-05| 810.71
#2010-08-06| 808.55
#2010-08-09| 818.05
#2010-08-10| 809.77
#2010-08-11| 790.06
#2010-08-12| 780.85
#2010-08-13| 779.63
#2010-08-16| 779.61
#2010-08-17| 798.37
#2010-08-18| 798.61
#2010-08-19| 778.94
#2010-08-20| 776.89
#2010-08-23| 774.02
#2010-08-24| 768.94
#2010-08-25| 780.91
#2010-08-26| 775.80
#2010-08-27| 788.74
#2010-08-30| 781.12
#2010-08-31| 788.74
#2010-09-01| 813.87
#2010-09-02| 824.17
#2010-09-03| 833.77
#2010-09-06| .
#2010-09-07| 820.98
#2010-09-08| 822.86
#2010-09-09| 815.15
#2010-09-10| 819.18
#2010-09-13| 831.14
#2010-09-14| 829.32
#2010-09-15| 836.08
#2010-09-16| 830.70
#2010-09-17| 833.29
#2010-09-20| 851.93
#2010-09-21| 837.40
#2010-09-22| 828.93
#2010-09-23| 809.53
#2010-09-24| 831.99
#2010-09-27| 822.22
#2010-09-28| 825.55
#2010-09-29| 818.21
#2010-09-30| 817.99
#2010-10-01| 822.12
#2010-10-04| 829.40
#2010-10-05| 841.71
#2010-10-06| 837.23
#2010-10-07| 837.65
#2010-10-08| 839.28
#2010-10-11| 839.13
#2010-10-12| 845.69
#2010-10-13| 853.36
#2010-10-14| 850.73
#2010-10-15| 850.69
#2010-10-18| 861.69
#2010-10-19| 851.23
#2010-10-20| 869.99
#2010-10-21| 868.28
#2010-10-22| 867.44
#2010-10-25| 869.94
#2010-10-26| 862.21
#2010-10-27| 854.39
#2010-10-28| 849.55
#2010-10-29| 850.88
#2010-11-01| 858.93
#2010-11-02| 863.95
#2010-11-03| 862.27
#2010-11-04| 883.12
#2010-11-05| 891.57
#2010-11-08| 885.89
#2010-11-09| 852.63
#2010-11-10| 860.92
#2010-11-11| 854.52
#2010-11-12| 845.20
#2010-11-15| 837.97
#2010-11-16| 809.86
#2010-11-17| 817.88
#2010-11-18| 823.63
#2010-11-19| 828.99
#2010-11-22| 830.98
#2010-11-23| 824.40
#2010-11-24| 841.52
#2010-11-25| .
#2010-11-26| 837.91
#2010-11-29| 838.56
#2010-11-30| 833.92
#2010-12-01| 840.92
#2010-12-02| 852.60
#2010-12-03| 852.83
#2010-12-06| 852.92
#2010-12-07| 854.77
#2010-12-08| 840.86
#2010-12-09| 832.54
#2010-12-10| 840.56
#2010-12-13| 841.28
#2010-12-14| 832.07
#2010-12-15| 821.76
#2010-12-16| 822.89
#2010-12-17| 829.79
#2010-12-20| 841.26
#2010-12-21| 849.92
#2010-12-22| 854.57
#2010-12-23| 850.23
#2010-12-24| .
#2010-12-27| 860.72
#2010-12-28| 862.53
#2010-12-29| 864.70
#2010-12-30| 865.82
#2010-12-31| 863.30
#2011-01-03| 878.87
#2011-01-04| 861.20
#2011-01-05| 866.17
#2011-01-06| 857.97
#2011-01-07| 858.27
#2011-01-10| 857.78
#2011-01-11| 855.35
#2011-01-12| 859.57
#2011-01-13| 861.16
#2011-01-14| 867.44
#2011-01-17| .
#2011-01-18| 874.13
#2011-01-19| 862.16
#2011-01-20| 862.96
#2011-01-21| 865.76
#2011-01-24| 870.46
#2011-01-25| 880.13
#2011-01-26| 881.74
#2011-01-27| 894.56
#2011-01-28| 879.06
#2011-01-31| 891.20
#2011-02-01| 894.20
#2011-02-02| 892.34
#2011-02-03| 895.48
#2011-02-04| 886.38
#2011-02-07| 896.99
#2011-02-08| 899.43
#2011-02-09| 900.86
#2011-02-10| 902.94
#2011-02-11| 908.80
#2011-02-14| 908.43
#2011-02-15| 903.80
#2011-02-16| 907.42
#2011-02-17| 908.34
#2011-02-18| 911.65
#2011-02-21| .
#2011-02-22| 903.59
#2011-02-23| 896.52
#2011-02-24| 891.02
#2011-02-25| 908.39
#2011-02-28| 928.50
#2011-03-01| 902.45
#2011-03-02| 893.06
#2011-03-03| 906.25
#2011-03-04| 897.08
#2011-03-07| 891.55
#2011-03-08| 903.80
#2011-03-09| 902.02
#2011-03-10| 889.02
#2011-03-11| 898.44
#2011-03-14| 890.29
#2011-03-15| 886.12
#2011-03-16| 873.60
#2011-03-17| 881.05
#2011-03-18| 888.55
#2011-03-21| 898.34
#2011-03-22| 890.67
#2011-03-23| 881.31
#2011-03-24| 886.51
#2011-03-25| 892.57
#2011-03-28| 891.71
#2011-03-29| 893.72
#2011-03-30| 904.87
#2011-03-31| 911.89
#2011-04-01| 913.09
#2011-04-04| 912.73
#2011-04-05| 912.31
#2011-04-06| 911.75
#2011-04-07| 901.31
#2011-04-08| 894.23
#2011-04-11| 894.56
#2011-04-12| 891.92
#2011-04-13| 891.22
#2011-04-14| 904.49
#2011-04-15| 914.36
#2011-04-18| 904.63
#2011-04-19| 912.73
#2011-04-20| 922.02
#2011-04-21| 928.13
#2011-04-22| .
#2011-04-25| 934.10
#2011-04-26| 943.30
#2011-04-27| 949.34
#2011-04-28| 960.79
#2011-04-29| 954.82
#2011-05-02| 955.04
#2011-05-03| 948.97
#2011-05-04| 943.89
#2011-05-05| 942.20
#2011-05-06| 934.58
#2011-05-09| 939.57
#2011-05-10| 953.37
#2011-05-11| 942.12
#2011-05-12| 942.70
#2011-05-13| 932.40
#2011-05-16| 935.37
#2011-05-17| 934.62
#2011-05-18| 943.55
#2011-05-19| 945.96
#2011-05-20| 935.96
#2011-05-23| 926.69
#2011-05-24| 930.29
#2011-05-25| 933.32
#2011-05-26| 944.36
#2011-05-27| 946.93
#2011-05-30| .
#2011-05-31| 961.77
#2011-06-01| 935.95
#2011-06-02| 931.13
#2011-06-03| 934.43
#2011-06-06| 922.31
#2011-06-07| 932.93
#2011-06-08| 928.96
#2011-06-09| 920.50
#2011-06-10| 898.75
#2011-06-13| 901.59
#2011-06-14| 914.52
#2011-06-15| 899.97
#2011-06-16| 906.70
#2011-06-17| 914.17
#2011-06-20| 924.90
#2011-06-21| 931.48
#2011-06-22| 928.72
#2011-06-23| 910.77
#2011-06-24| 910.02
#2011-06-27| 914.96
#2011-06-28| 918.48
#2011-06-29| 927.81
#2011-06-30| 930.40
#2011-07-01| 947.41
#2011-07-04| .
#2011-07-05| 953.52
#2011-07-06| 960.09
#2011-07-07| 970.54
#2011-07-08| 968.30
#2011-07-11| 951.73
#2011-07-12| 954.42
#2011-07-13| 946.18
#2011-07-14| 936.48
#2011-07-15| 946.80
#2011-07-18| 939.63
#2011-07-19| 956.19
#2011-07-20| 962.33
#2011-07-21| 969.41
#2011-07-22| 974.00
#2011-07-25| 962.34
#2011-07-26| 962.76
#2011-07-27| 936.30
#2011-07-28| 936.46
#2011-07-29| 935.06
#2011-08-01| 924.29
#2011-08-02| 896.80
#2011-08-03| 893.80
#2011-08-04| 850.69
#2011-08-05| 833.54
#2011-08-08| 763.02
#2011-08-09| 837.64
#2011-08-10| 816.96
#2011-08-11| 858.57
#2011-08-12| 855.68
#2011-08-15| 884.41
#2011-08-16| 880.94
#2011-08-17| 883.36
#2011-08-18| 845.17
#2011-08-19| 829.77
#2011-08-22| 832.81
#2011-08-23| 853.10
#2011-08-24| 861.64
#2011-08-25| 843.42
#2011-08-26| 856.73
#2011-08-29| 882.91
#2011-08-30| 886.59
#2011-08-31| 895.23
#2011-09-01| 879.51
#2011-09-02| 859.37
#2011-09-05| .
#2011-09-06| 857.81
#2011-09-07| 887.84
#2011-09-08| 880.36
#2011-09-09| 855.27
#2011-09-12| 858.53
#2011-09-13| 861.27
#2011-09-14| 866.75
#2011-09-15| 879.17
#2011-09-16| 885.99
#2011-09-19| 869.29
#2011-09-20| 868.18
#2011-09-21| 824.03
#2011-09-22| 804.02
#2011-09-23| 811.84
#2011-09-26| 821.86
#2011-09-27| 828.35
#2011-09-28| 805.06
#2011-09-29| 817.83
#2011-09-30| 795.53
#2011-10-03| 759.17
#2011-10-04| 787.28
#2011-10-05| 780.76
#2011-10-06| 802.26
#2011-10-07| 779.12
#2011-10-10| 818.01
#2011-10-11| 801.80
#2011-10-12| 814.06
#2011-10-13| 807.09
#2011-10-14| 827.49
#2011-10-17| 807.81
#2011-10-18| 835.13
#2011-10-19| 825.30
#2011-10-20| 830.74
#2011-10-21| 855.05
#2011-10-24| 875.69
#2011-10-25| 861.94
#2011-10-26| 870.43
#2011-10-27| 907.00
#2011-10-28| 908.46
#2011-10-31| 899.50
#2011-11-01| 868.90
#2011-11-02| 886.06
#2011-11-03| 895.71
#2011-11-04| 888.37
#2011-11-07| 890.23
#2011-11-08| 900.62
#2011-11-09| 860.90
#2011-11-10| 861.16
#2011-11-11| 882.71
#2011-11-14| 864.60
#2011-11-15| 873.52
#2011-11-16| 863.28
#2011-11-17| 848.24
#2011-11-18| 854.86
#2011-11-21| 833.01
#2011-11-22| 829.78
#2011-11-23| 806.69
#2011-11-24| .
#2011-11-25| 811.16
#2011-11-28| 827.71
#2011-11-29| 825.81
#2011-11-30| 863.59
#2011-12-01| 854.24
#2011-12-02| 855.78
#2011-12-05| 861.74
#2011-12-06| 861.43
#2011-12-07| 870.97
#2011-12-08| 851.70
#2011-12-09| 868.19
#2011-12-12| 852.28
#2011-12-13| 844.82
#2011-12-14| 849.28
#2011-12-15| 860.51
#2011-12-16| 869.35
#2011-12-19| 860.48
#2011-12-20| 886.29
#2011-12-21| 888.36
#2011-12-22| 899.80
#2011-12-23| 903.61
#2011-12-26| .
#2011-12-27| 906.02
#2011-12-28| 893.28
#2011-12-29| 901.04
#2011-12-30| 896.46
#2012-01-02| .
#2012-01-03| 902.99
#2012-01-04| 888.61
#2012-01-05| 896.88
#2012-01-06| 893.97
#2012-01-09| 891.62
#2012-01-10| 902.31
#2012-01-11| 907.43
#2012-01-12| 901.34
#2012-01-13| 904.59
#2012-01-16| .
#2012-01-17| 911.45
#2012-01-18| 916.83
#2012-01-19| 921.87
#2012-01-20| 927.40
#2012-01-23| 929.69
#2012-01-24| 934.50
#2012-01-25| 946.32
#2012-01-26| 952.59
#2012-01-27| 953.37
#2012-01-30| 945.05
#2012-01-31| 949.49
#2012-02-01| 957.27
#2012-02-02| 958.98
#2012-02-03| 972.38
#2012-02-06| 967.88
#2012-02-07| 966.38
#2012-02-08| 966.23
#2012-02-09| 959.15
#2012-02-10| 951.32
#2012-02-13| 961.72
#2012-02-14| 949.44
#2012-02-15| 946.03
#2012-02-16| 955.37
#2012-02-17| 955.67
#2012-02-20| .
#2012-02-21| 942.74
#2012-02-22| 934.70
#2012-02-23| 947.08
#2012-02-24| 948.78
#2012-02-27| 948.59
#2012-02-28| 942.09
#2012-02-29| 940.29
#2012-03-01| 945.27
#2012-03-02| 945.12
#2012-03-05| 952.72
#2012-03-06| 939.99
#2012-03-07| 945.59
#2012-03-08| 939.87
#2012-03-09| 944.02
#2012-03-12| 949.68
#2012-03-13| 968.90
#2012-03-14| 964.30
#2012-03-15| 964.13
#2012-03-16| 968.34
#2012-03-19| 975.27
#2012-03-20| 973.58
#2012-03-21| 971.67
#2012-03-22| 958.99
#2012-03-23| 964.83
#2012-03-26| 974.01
#2012-03-27| 974.00
#2012-03-28| 969.13
#2012-03-29| 969.79
#2012-03-30| 978.02
#2012-04-02| 983.00
#2012-04-03| 979.17
#2012-04-04| 969.70
#2012-04-05| 965.31
#2012-04-06| .
#2012-04-09| 956.60
#2012-04-10| 937.38
#2012-04-11| 948.66
#2012-04-12| 961.39
#2012-04-13| 955.51
#2012-04-16| 969.36
#2012-04-17| 977.05
#2012-04-18| 970.99
#2012-04-19| 970.66
#2012-04-20| 982.33
#2012-04-23| 971.90
#2012-04-24| 986.15
#2012-04-25| 996.85
#2012-04-26| 998.85
#2012-04-27|1004.64
#2012-04-30|1003.13
#2012-05-01|1012.00
#2012-05-02|1010.53
#2012-05-03|1006.09
#2012-05-04| 997.61
#2012-05-07|1003.96
#2012-05-08|1002.16
#2012-05-09| 999.65
#2012-05-10|1000.64
#2012-05-11|1003.01
#2012-05-14| 989.95
#2012-05-15| 985.02
#2012-05-16| 973.51
#2012-05-17| 946.70
#2012-05-18| 936.32
#2012-05-21| 956.82
#2012-05-22| 959.31
#2012-05-23| 962.20
#2012-05-24| 965.61
#2012-05-25| 961.76
#2012-05-28| .
#2012-05-29| 975.68
#2012-05-30| 953.04
#2012-05-31| 959.67
#2012-06-01| 936.22
#2012-06-04| 931.46
#2012-06-05| 948.10
#2012-06-06| 968.47
#2012-06-07| 961.63
#2012-06-08| 974.00
#2012-06-11| 954.31
#2012-06-12| 964.55
#2012-06-13| 958.97
#2012-06-14| 971.92
#2012-06-15| 977.24
#2012-06-18| 983.88
#2012-06-19| 987.54
#2012-06-20| 986.36
#2012-06-21| 971.27
#2012-06-22| 970.63
#2012-06-25| 966.22
#2012-06-26| 970.41
#2012-06-27| 972.08
#2012-06-28| 981.65
#2012-06-29|1005.92
#2012-07-02|1014.98
#2012-07-03|1020.67
#2012-07-04| .
#2012-07-05|1014.86
#2012-07-06|1017.98
#2012-07-09|1019.48
#2012-07-10|1007.95
#2012-07-11|1010.21
#2012-07-12|1012.69
#2012-07-13|1025.79
#2012-07-16|1028.85
#2012-07-17|1038.30
#2012-07-18|1030.09
#2012-07-19|1020.79
#2012-07-20|1015.96
#2012-07-23|1011.70
#2012-07-24|1009.37
#2012-07-25|1009.60
#2012-07-26|1016.61
#2012-07-27|1027.59
#2012-07-30|1030.06
#2012-07-31|1029.39
#2012-08-01|1026.49
#2012-08-02|1026.88
#2012-08-03|1033.95
#2012-08-06|1029.15
#2012-08-07|1018.01
#2012-08-08|1010.83
#2012-08-09|1008.67
#2012-08-10|1010.24
#2012-08-13|1010.26
#2012-08-14|1009.90
#2012-08-15|1013.26
#2012-08-16|1018.76
#2012-08-17|1020.20
#2012-08-20|1017.75
#2012-08-21|1018.32
#2012-08-22|1018.62
#2012-08-23|1016.00
#2012-08-24|1020.38
#2012-08-27|1023.49
#2012-08-28|1026.51
#2012-08-29|1027.16
#2012-08-30|1025.06
#2012-08-31|1028.17
#2012-09-03| .
#2012-09-04|1035.38
#2012-09-05|1033.49
#2012-09-06|1041.40
#2012-09-07|1042.15
#2012-09-10|1034.57
#2012-09-11|1038.32
#2012-09-12|1040.67
#2012-09-13|1053.45
#2012-09-14|1058.11
#2012-09-17|1054.25
#2012-09-18|1044.14
#2012-09-19|1038.14
#2012-09-20|1024.55
#2012-09-21|1025.54
#2012-09-24|1024.19
#2012-09-25|1010.31
#2012-09-26|1007.65
#2012-09-27|1011.27
#2012-09-28|1010.16
#2012-10-01|1002.93
#2012-10-02|1010.13
#2012-10-03|1013.54
#2012-10-04|1009.86
#2012-10-05|1012.35
#2012-10-08|1009.80
#2012-10-09|1004.76
#2012-10-10|1007.24
#2012-10-11|1005.79
#2012-10-12|1002.15
#2012-10-15|1010.53
#2012-10-16|1015.46
#2012-10-17|1015.29
#2012-10-18|1025.84
#2012-10-19|1017.41
#2012-10-22|1012.30
#2012-10-23|1002.80
#2012-10-24|1003.27
#2012-10-25| 999.43
#2012-10-26| 992.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.02
#2012-11-01|1006.43
#2012-11-02|1011.14
#2012-11-05|1004.49
#2012-11-06|1005.44
#2012-11-07|1000.60
#2012-11-08| 989.45
#2012-11-09| 986.82
#2012-11-12| 985.15
#2012-11-13| 981.38
#2012-11-14| 960.55
#2012-11-15| 957.46
#2012-11-16| 967.61
#2012-11-19| 977.80
#2012-11-20| 982.20
#2012-11-21| 981.15
#2012-11-22| .
#2012-11-23| 990.18
#2012-11-26| 990.30
#2012-11-27| 985.23
#2012-11-28| 983.72
#2012-11-29| 988.31
#2012-11-30| 992.49
#2012-12-03| 995.31
#2012-12-04| 995.49
#2012-12-05| 991.42
#2012-12-06|1000.84
#2012-12-07|1004.88
#2012-12-10|1005.34
#2012-12-11|1006.24
#2012-12-12|1004.54
#2012-12-13| 995.73
#2012-12-14| 995.16
#2012-12-17|1001.10
#2012-12-18|1009.97
#2012-12-19|1008.19
#2012-12-20|1021.78
#2012-12-21|1016.86
#2012-12-24|1018.21
#2012-12-25|1018.21
#2012-12-26|1010.97
#2012-12-27|1012.57
#2012-12-28|1004.43
#2012-12-31|1015.18
#2013-01-01|1015.18
#2013-01-02|1030.39
#2013-01-03|1029.52
#2013-01-04|1035.06
#2013-01-07|1036.62
#2013-01-08|1035.39
#2013-01-09|1039.90
#2013-01-10|1042.30
#2013-01-11|1042.57
#2013-01-14|1043.69
#2013-01-15|1048.84
#2013-01-16|1046.70
#2013-01-17|1049.62
#2013-01-18|1054.38
#2013-01-21|1054.38
#2013-01-22|1060.16
#2013-01-23|1059.84
#2013-01-24|1061.92
#2013-01-25|1066.29
#2013-01-28|1065.47
#2013-01-29|1068.16
#2013-01-30|1058.73
#2013-01-31|1051.36
#2013-02-01|1056.31
#2013-02-04|1054.57
#2013-02-05|1053.29
#2013-02-06|1055.49
#2013-02-07|1049.78
#2013-02-08|1059.42
#2013-02-11|1060.94
#2013-02-12|1066.91
#2013-02-13|1065.03
#2013-02-14|1060.96
#2013-02-15|1063.09
#2013-02-18|1063.09
#2013-02-19|1069.48
#2013-02-20|1062.02
#2013-02-21|1052.60
#2013-02-22|1062.86
#2013-02-25|1044.75
#2013-02-26|1052.40
#2013-02-27|1061.18
#2013-02-28|1059.14
#2013-03-01|1062.94
#2013-03-04|1070.95
#2013-03-05|1079.22
#2013-03-06|1074.78
#2013-03-07|1069.70
#2013-03-08|1069.95
#2013-03-11|1072.19
#2013-03-12|1068.20
#2013-03-13|1068.63
#2013-03-14|1075.41
#2013-03-15|1075.19
#2013-03-18|1068.71
#2013-03-19|1062.81
#2013-03-20|1068.14
#2013-03-21|1065.52
#2013-03-22|1072.74
#2013-03-25|1072.08
#2013-03-26|1078.78
#2013-03-27|1078.72
#2013-03-28|1082.58
#2013-03-29|1082.58
#2013-04-01|1086.05
#2013-04-02|1091.16
#2013-04-03|1085.96
#2013-04-04|1102.23
#2013-04-05|1105.16
#2013-04-08|1116.55
#2013-04-09|1115.48
#2013-04-10|1121.36
#2013-04-11|1128.32
#2013-04-12|1130.25
#2013-04-15|1107.06
#2013-04-16|1125.73
#2013-04-17|1112.04
#2013-04-18|1111.50
#2013-04-19|1127.24
#2013-04-22|1125.84
#2013-04-23|1132.56
#2013-04-24|1135.40
#2013-04-25|1133.52
#2013-04-26|1129.50
#2013-04-29|1138.17
#2013-04-30|1149.49
#2013-05-01|1141.74
#2013-05-02|1147.10
#2013-05-03|1146.05
#2013-05-06|1150.95
#2013-05-07|1156.45
#2013-05-08|1158.59
#2013-05-09|1151.09
#2013-05-10|1153.32
#2013-05-13|1156.02
#2013-05-14|1161.10
#2013-05-15|1169.45
#2013-05-16|1164.48
#2013-05-17|1172.53
#2013-05-20|1172.30
#2013-05-21|1178.39
#2013-05-22|1150.33
#2013-05-23|1132.56
#2013-05-24|1129.40
#2013-05-27|1129.40
#2013-05-28|1116.39
#2013-05-29|1094.84
#2013-05-30|1083.62
#2013-05-31|1069.12
#2013-06-03|1072.79
#2013-06-04|1060.48
#2013-06-05|1050.19
#2013-06-06|1069.65
#2013-06-07|1067.57
#2013-06-10|1057.54
#2013-06-11|1041.81
#2013-06-12|1026.81
#2013-06-13|1056.53
#2013-06-14|1059.56
#2013-06-17|1060.44
#2013-06-18|1064.05
#2013-06-19|1029.72
#2013-06-20| 987.21
#2013-06-21|1001.65
#2013-06-24| 996.20
#2013-06-25|1013.97
#2013-06-26|1025.59
#2013-06-27|1043.46
#2013-06-28|1037.60
#2013-07-01|1032.06
#2013-07-02|1046.31
#2013-07-03|1036.92
#2013-07-04|1036.92
#2013-07-05|1031.23
#2013-07-08|1033.86
#2013-07-09|1047.26
#2013-07-10|1047.21
#2013-07-11|1076.28
#2013-07-12|1070.40
#2013-07-15|1072.77
#2013-07-16|1071.39
#2013-07-17|1075.80
#2013-07-18|1083.63
#2013-07-19|1082.05
#2013-07-22|1084.97
#2013-07-23|1084.34
#2013-07-24|1061.41
#2013-07-25|1061.79
#2013-07-26|1063.69
#2013-07-29|1055.45
#2013-07-30|1054.51
#2013-07-31|1038.94
#2013-08-01|1033.70
#2013-08-02|1028.91
#2013-08-05|1026.89
#2013-08-06|1023.17
#2013-08-07|1018.83
#2013-08-08|1018.83
#2013-08-09|1027.83
#2013-08-12|1019.81
#2013-08-13|1004.83
#2013-08-14|1002.76
#2013-08-15| 984.28
#2013-08-16| 961.02
#2013-08-19| 948.42
#2013-08-20| 969.93
#2013-08-21| 968.00
#2013-08-22| 972.94
#2013-08-23| 985.36
#2013-08-26| 982.92
#2013-08-27| 980.01
#2013-08-28| 974.35
#2013-08-29| 976.36
#2013-08-30| 970.38
#2013-09-02| 970.38
#2013-09-03| 961.66
#2013-09-04| 968.57
#2013-09-05| 959.10
#2013-09-06| 977.22
#2013-09-09| 996.71
#2013-09-10| 994.80
#2013-09-11|1000.56
#2013-09-12| 992.95
#2013-09-13| 996.22
#2013-09-16|1006.90
#2013-09-17|1004.95
#2013-09-18|1039.49
#2013-09-19|1035.80
#2013-09-20|1016.82
#2013-09-23|1011.06
#2013-09-24|1003.59
#2013-09-25|1007.42
#2013-09-26|1011.51
#2013-09-27|1006.23
#2013-09-30| 995.42
#2013-10-01|1009.48
#2013-10-02|1011.10
#2013-10-03| 995.01
#2013-10-04| 993.46
#2013-10-07| 996.51
#2013-10-08| 985.57
#2013-10-09| 985.60
#2013-10-10|1009.54
#2013-10-11|1019.42
#2013-10-14|1018.53
#2013-10-15|1015.00
#2013-10-16|1035.13
#2013-10-17|1052.33
#2013-10-18|1049.27
#2013-10-21|1043.87
#2013-10-22|1055.09
#2013-10-23|1055.26
#2013-10-24|1055.49
#2013-10-25|1065.52
#2013-10-28|1057.67
#2013-10-29|1047.60
#2013-10-30|1039.34
#2013-10-31|1032.38
#2013-11-01|1038.37
#2013-11-04|1039.38
#2013-11-05|1021.96
#2013-11-06|1022.89
#2013-11-07|1008.31
#2013-11-08| 996.00
#2013-11-11| 995.41
#2013-11-12| 990.66
#2013-11-13| 997.16
#2013-11-14|1005.03
#2013-11-15|1007.30
#2013-11-18|1000.18
#2013-11-19| 992.86
#2013-11-20| 983.51
#2013-11-21| 989.00
#2013-11-22| 984.43
#2013-11-25| 979.65
#2013-11-26| 975.66
#2013-11-27| 986.64
#2013-11-28| 986.64
#2013-11-29| 975.62
#2013-12-02| 971.42
#2013-12-03| 969.92
#2013-12-04| 973.79
#2013-12-05| 975.87
#2013-12-06| 983.58
#2013-12-09| 988.95
#2013-12-10| 988.53
#2013-12-11| 965.69
#2013-12-12| 958.51
#2013-12-13| 962.14
#2013-12-16| 962.65
#2013-12-17| 967.72
#2013-12-18| 984.91
#2013-12-19| 971.58
#2013-12-20| 978.02
#2013-12-23| 979.42
#2013-12-24| 980.07
#2013-12-25| 980.07
#2013-12-26| 980.78
#2013-12-27| 977.96
#2013-12-30| 979.79
#2013-12-31| 976.35
#2014-01-01| 976.35
#2014-01-02| 975.45
#2014-01-03| 981.68
#2014-01-06| 986.07
#2014-01-07| 990.02
#2014-01-08| 987.58
#2014-01-09| 987.51
#2014-01-10|1000.00
#2014-01-13| 994.12
#2014-01-14|1000.76
#2014-01-15|1005.90
#2014-01-16|1008.41
#2014-01-17|1004.10
#2014-01-20| .
#2014-01-21|1012.92
#2014-01-22|1015.92
#2014-01-23|1012.09
#2014-01-24| 997.75
#2014-01-27| 992.84
#2014-01-28|1002.44
#2014-01-29| 996.52
#2014-01-30|1010.88
#2014-01-31|1015.49
#2014-02-03| 998.90
#2014-02-04|1009.89
#2014-02-05|1009.92
#2014-02-06|1017.61
#2014-02-07|1025.28
#2014-02-10|1035.03
#2014-02-11|1038.78
#2014-02-12|1036.90
#2014-02-13|1041.59
#2014-02-14|1045.03
#2014-02-17| .
#2014-02-18|1049.70
#2014-02-19|1049.39
#2014-02-20|1047.74
#2014-02-21|1047.85
#2014-02-24|1049.64
#2014-02-25|1049.81
#2014-02-26|1052.53
#2014-02-27|1051.24
#2014-02-28|1058.35
#2014-03-03|1059.06
#2014-03-04|1071.94
#2014-03-05|1069.21
#2014-03-06|1063.87
#2014-03-07|1052.42
#2014-03-10|1047.24
#2014-03-11|1053.43
#2014-03-12|1054.93
#2014-03-13|1050.70
#2014-03-14|1052.31
#2014-03-17|1054.54
#2014-03-18|1058.45
#2014-03-19|1037.72
#2014-03-20|1040.44
#2014-03-21|1049.60
#2014-03-24|1043.26
#2014-03-25|1051.34
#2014-03-26|1039.82
#2014-03-27|1042.58
#2014-03-28|1050.04
#2014-03-31|1057.18
#2014-04-01|1061.41
#2014-04-02|1061.30
#2014-04-03|1059.35
#2014-04-04|1062.90
#2014-04-07|1066.07
#2014-04-08|1071.25
#2014-04-09|1069.77
#2014-04-10|1060.02
#2014-04-11|1053.18
#2014-04-14|1059.43
#2014-04-15|1070.34
#2014-04-16|1077.50
#2014-04-17|1072.90
#2014-04-18| .
#2014-04-21|1077.88
#2014-04-22|1081.00
#2014-04-23|1077.56
#2014-04-24|1082.40
#2014-04-25|1079.72
#2014-04-28|1088.78
#2014-04-29|1088.07
#2014-04-30|1092.68
#2014-05-01|1098.58
#2014-05-02|1098.05
#2014-05-05|1102.68
#2014-05-06|1098.35
#2014-05-07|1111.87
#2014-05-08|1111.49
#2014-05-09|1111.63
#2014-05-12|1114.44
#2014-05-13|1107.51
#2014-05-14|1109.15
#2014-05-15|1107.59
#2014-05-16|1116.36
#2014-05-19|1111.99
#2014-05-20|1108.56
#2014-05-21|1103.41
#2014-05-22|1101.25
#2014-05-23|1109.75
#2014-05-26| .
#2014-05-27|1116.59
#2014-05-28|1111.01
#2014-05-29|1113.05
#2014-05-30|1119.08
#2014-06-02|1120.65
#2014-06-03|1118.88
#2014-06-04|1120.33
#2014-06-05|1138.30
#2014-06-06|1134.49
#2014-06-09|1121.33
#2014-06-10|1113.42
#2014-06-11|1110.01
#2014-06-12|1106.96
#2014-06-13|1109.75
#2014-06-16|1104.81
#2014-06-17|1106.36
#2014-06-18|1113.13
#2014-06-19|1120.68
#2014-06-20|1124.68
#2014-06-23|1122.12
#2014-06-24|1122.69
#2014-06-25|1121.70
#2014-06-26|1118.29
#2014-06-27|1124.66
#2014-06-30|1123.98
#2014-07-01|1126.31
#2014-07-02|1124.75
#2014-07-03|1119.88
#2014-07-04| .
#2014-07-07|1122.76
#2014-07-08|1125.84
#2014-07-09|1127.46
#2014-07-10|1131.33
#2014-07-11|1131.40
#2014-07-14|1136.61
#2014-07-15|1138.02
#2014-07-16|1141.20
#2014-07-17|1135.02
#2014-07-18|1146.21
#2014-07-21|1141.80
#2014-07-22|1146.18
#2014-07-23|1147.07
#2014-07-24|1147.32
#2014-07-25|1139.29
#2014-07-28|1147.12
#2014-07-29|1140.87
#2014-07-30|1141.39
#2014-07-31|1124.55
#2014-08-01|1122.68
#2014-08-04|1129.25
#2014-08-05|1118.54
#2014-08-06|1118.59
#2014-08-07|1119.41
#2014-08-08|1126.73
#2014-08-11|1132.18
#2014-08-12|1129.63
#2014-08-13|1143.12
#2014-08-14|1143.68
#2014-08-15|1143.28
#2014-08-18|1153.91
#2014-08-19|1156.67
#2014-08-20|1161.21
#2014-08-21|1160.70
#2014-08-22|1152.00
#2014-08-25|1150.50
#2014-08-26|1151.22
#2014-08-27|1153.07
#2014-08-28|1151.76
#2014-08-29|1157.09
#2014-09-01| .
#2014-09-02|1157.11
#2014-09-03|1158.56
#2014-09-04|1155.45
#2014-09-05|1166.91
#2014-09-08|1165.92
#2014-09-09|1159.66
#2014-09-10|1142.08
#2014-09-11|1142.17
#2014-09-12|1107.95
#2014-09-15|1103.63
#2014-09-16|1112.48
#2014-09-17|1111.48
#2014-09-18|1100.99
#2014-09-19|1102.15
#2014-09-22|1093.39
#2014-09-23|1086.14
#2014-09-24|1084.22
#2014-09-25|1078.95
#2014-09-26|1088.52
#2014-09-29|1087.65
#2014-09-30|1082.65
#2014-10-01|1083.80
#2014-10-02|1082.90
#2014-10-03|1089.42
#2014-10-06|1092.00
#2014-10-07|1084.48
#2014-10-08|1106.03
#2014-10-09|1104.92
#2014-10-10|1105.48
#2014-10-13|1104.41
#2014-10-14|1121.11
#2014-10-15|1113.73
#2014-10-16|1116.09
#2014-10-17|1120.52
#2014-10-20|1136.36
#2014-10-21|1147.81
#2014-10-22|1145.92
#2014-10-23|1154.44
#2014-10-24|1154.22
#2014-10-27|1161.26
#2014-10-28|1163.87
#2014-10-29|1154.75
#2014-10-30|1163.79
#2014-10-31|1172.11
#2014-11-03|1180.42
#2014-11-04|1181.97
#2014-11-05|1181.66
#2014-11-06|1173.13
#2014-11-07|1171.97
#2014-11-10|1179.19
#2014-11-11|1174.13
#2014-11-12|1166.82
#2014-11-13|1172.54
#2014-11-14|1165.01
#2014-11-17|1169.78
#2014-11-18|1175.18
#2014-11-19|1168.29
#2014-11-20|1170.71
#2014-11-21|1179.60
#2014-11-24|1183.15
#2014-11-25|1186.17
#2014-11-26|1195.63
#2014-11-27| .
#2014-11-28|1199.36
#2014-12-01|1195.98
#2014-12-02|1199.10
#2014-12-03|1198.11
#2014-12-04|1200.26
#2014-12-05|1193.06
#2014-12-08|1199.58
#2014-12-09|1203.96
#2014-12-10|1201.06
#2014-12-11|1201.56
#2014-12-12|1190.51
#2014-12-15|1176.10
#2014-12-16|1170.38
#2014-12-17|1194.56
#2014-12-18|1204.01
#2014-12-19|1205.73
#2014-12-22|1224.65
#2014-12-23|1220.50
#2014-12-24|1215.19
#2014-12-25| .
#2014-12-26|1218.76
#2014-12-29|1222.22
#2014-12-30|1219.83
#2014-12-31|1201.19
#2015-01-01| .
#2015-01-02|1218.64
#2015-01-05|1222.27
#2015-01-06|1234.47
#2015-01-07|1252.14
#2015-01-08|1256.35
#2015-01-09|1257.07
#2015-01-12|1265.39
#2015-01-13|1261.81
#2015-01-14|1269.67
#2015-01-15|1272.40
#2015-01-16|1283.04
#2015-01-19| .
#2015-01-20|1272.89
#2015-01-21|1271.36
#2015-01-22|1295.78
#2015-01-23|1293.57
#2015-01-26|1305.42
#2015-01-27|1302.96
#2015-01-28|1294.01
#2015-01-29|1295.22
#2015-01-30|1272.11
#2015-02-02|1271.33
#2015-02-03|1281.43
#2015-02-04|1274.91
#2015-02-05|1289.28
#2015-02-06|1253.35
#2015-02-09|1247.69
#2015-02-10|1252.01
#2015-02-11|1247.97
#2015-02-12|1261.06
#2015-02-13|1253.50
#2015-02-16| .
#2015-02-17|1250.27
#2015-02-18|1260.63
#2015-02-19|1235.33
#2015-02-20|1248.72
#2015-02-23|1257.95
#2015-02-24|1231.89
#2015-02-25|1234.72
#2015-02-26|1222.70
#2015-02-27|1232.27
#2015-03-02|1238.59
#2015-03-03|1235.27
#2015-03-04|1224.72
#2015-03-05|1229.21
#2015-03-06|1191.49
#2015-03-09|1200.84
#2015-03-10|1196.46
#2015-03-11|1197.13
#2015-03-12|1216.33
#2015-03-13|1212.27
#2015-03-16|1226.48
#2015-03-17|1224.70
#2015-03-18|1248.85
#2015-03-19|1246.19
#2015-03-20|1275.40
#2015-03-23|1273.88
#2015-03-24|1263.20
#2015-03-25|1242.22
#2015-03-26|1235.60
#2015-03-27|1236.35
#2015-03-30|1250.84
#2015-03-31|1239.36
#2015-04-01|1238.21
#2015-04-02|1247.59
#2015-04-03| .
#2015-04-06|1259.39
#2015-04-07|1240.22
#2015-04-08|1242.27
#2015-04-09|1219.85
#2015-04-10|1218.82
#2015-04-13|1214.48
#2015-04-14|1218.60
#2015-04-15|1211.66
#2015-04-16|1216.68
#2015-04-17|1209.63
#2015-04-20|1212.10
#2015-04-21|1213.33
#2015-04-22|1216.27
#2015-04-23|1218.45
#2015-04-24|1219.78
#2015-04-27|1218.24
#2015-04-28|1216.35
#2015-04-29|1192.61
#2015-04-30|1177.90
#2015-05-01|1186.68
#2015-05-04|1189.21
#2015-05-05|1164.49
#2015-05-06|1162.13
#2015-05-07|1178.53
#2015-05-08|1194.93
#2015-05-11|1177.28
#2015-05-12|1179.90
#2015-05-13|1169.02
#2015-05-14|1190.16
#2015-05-15|1200.52
#2015-05-18|1197.43
#2015-05-19|1195.81
#2015-05-20|1193.30
#2015-05-21|1187.04
#2015-05-22|1187.28
#2015-05-25| .
#2015-05-26|1179.66
#2015-05-27|1190.24
#2015-05-28|1187.09
#2015-05-29|1175.21
#2015-06-01|1187.88
#2015-06-02|1178.16
#2015-06-03|1161.18
#2015-06-04|1160.54
#2015-06-05|1146.89
#2015-06-08|1144.76
#2015-06-09|1135.90
#2015-06-10|1144.18
#2015-06-11|1151.44
#2015-06-12|1149.11
#2015-06-15|1142.76
#2015-06-16|1151.97
#2015-06-17|1160.41
#2015-06-18|1175.76
#2015-06-19|1165.66
#2015-06-22|1155.62
#2015-06-23|1148.45
#2015-06-24|1140.78
#2015-06-25|1130.52
#2015-06-26|1133.76
#2015-06-29|1115.77
#2015-06-30|1117.20
#2015-07-01|1133.52
#2015-07-02|1136.87
#2015-07-03| .
#2015-07-06|1141.93
#2015-07-07|1159.20
#2015-07-08|1153.31
#2015-07-09|1148.65
#2015-07-10|1157.12
#2015-07-13|1158.71
#2015-07-14|1161.08
#2015-07-15|1162.79
#2015-07-16|1171.91
#2015-07-17|1166.58
#2015-07-20|1169.59
#2015-07-21|1165.11
#2015-07-22|1168.51
#2015-07-23|1159.72
#2015-07-24|1162.48
#2015-07-27|1164.37
#2015-07-28|1167.10
#2015-07-29|1172.52
#2015-07-30|1167.41
#2015-07-31|1175.17
#2015-08-03|1181.83
#2015-08-04|1176.10
#2015-08-05|1171.06
#2015-08-06|1173.08
#2015-08-07|1177.52
#2015-08-10|1175.57
#2015-08-11|1183.67
#2015-08-12|1187.32
#2015-08-13|1188.26
#2015-08-14|1194.91
#2015-08-17|1204.01
#2015-08-18|1205.05
#2015-08-19|1197.66
#2015-08-20|1188.61
#2015-08-21|1166.01
#2015-08-24|1112.34
#2015-08-25|1083.80
#2015-08-26|1112.73
#2015-08-27|1134.82
#2015-08-28|1133.16
#2015-08-31|1110.06
#2015-09-01|1089.24
#2015-09-02|1100.98
#2015-09-03|1103.55
#2015-09-04|1082.18
#2015-09-07| .
#2015-09-08|1098.53
#2015-09-09|1084.12
#2015-09-10|1085.70
#2015-09-11|1102.92
#2015-09-14|1102.56
#2015-09-15|1112.21
#2015-09-16|1125.14
#2015-09-17|1136.64
#2015-09-18|1133.35
#2015-09-21|1142.43
#2015-09-22|1127.20
#2015-09-23|1133.94
#2015-09-24|1123.14
#2015-09-25|1128.68
#2015-09-28|1105.75
#2015-09-29|1116.60
#2015-09-30|1126.53
#2015-10-01|1131.23
#2015-10-02|1141.96
#2015-10-05|1162.88
#2015-10-06|1158.56
#2015-10-07|1170.06
#2015-10-08|1179.42
#2015-10-09|1177.35
#2015-10-12|1183.79
#2015-10-13|1175.04
#2015-10-14|1166.49
#2015-10-15|1181.57
#2015-10-16|1191.13
#2015-10-19|1206.19
#2015-10-20|1205.99
#2015-10-21|1202.67
#2015-10-22|1216.12
#2015-10-23|1204.27
#2015-10-26|1204.98
#2015-10-27|1203.20
#2015-10-28|1204.32
#2015-10-29|1203.02
#2015-10-30|1193.86
#2015-11-02|1218.81
#2015-11-03|1207.04
#2015-11-04|1201.19
#2015-11-05|1203.32
#2015-11-06|1166.79
#2015-11-09|1151.19
#2015-11-10|1161.49
#2015-11-11|1164.08
#2015-11-12|1154.95
#2015-11-13|1143.10
#2015-11-16|1156.89
#2015-11-17|1158.72
#2015-11-18|1171.08
#2015-11-19|1174.29
#2015-11-20|1187.08
#2015-11-23|1188.19
#2015-11-24|1181.77
#2015-11-25|1186.05
#2015-11-26| .
#2015-11-27|1195.21
#2015-11-30|1186.08
#2015-12-01|1202.76
#2015-12-02|1179.26
#2015-12-03|1162.42
#2015-12-04|1183.40
#2015-12-07|1180.88
#2015-12-08|1179.33
#2015-12-09|1171.56
#2015-12-10|1162.79
#2015-12-11|1158.88
#2015-12-14|1162.91
#2015-12-15|1174.84
#2015-12-16|1197.66
#2015-12-17|1191.87
#2015-12-18|1177.82
#2015-12-21|1184.58
#2015-12-22|1189.64
#2015-12-23|1202.46
#2015-12-24|1201.79
#2015-12-25| .
#2015-12-28|1207.80
#2015-12-29|1217.12
#2015-12-30|1210.08
#2015-12-31|1200.38
#2016-01-01| .
#2016-01-04|1188.24
#2016-01-05|1210.78
#2016-01-06|1205.94
#2016-01-07|1182.43
#2016-01-08|1167.12
#2016-01-11|1173.41
#2016-01-12|1166.10
#2016-01-13|1149.41
#2016-01-14|1147.98
#2016-01-15|1134.90
#2016-01-18| .
#2016-01-19|1141.63
#2016-01-20|1109.08
#2016-01-21|1116.33
#2016-01-22|1147.69
#2016-01-25|1137.82
#2016-01-26|1162.15
#2016-01-27|1142.06
#2016-01-28|1134.83
#2016-01-29|1158.25
#2016-02-01|1159.92
#2016-02-02|1148.80
#2016-02-03|1156.35
#2016-02-04|1156.34
#2016-02-05|1129.62
#2016-02-08|1096.55
#2016-02-09|1078.31
#2016-02-10|1084.26
#2016-02-11|1069.65
#2016-02-12|1082.26
#2016-02-15| .
#2016-02-16|1101.70
#2016-02-17|1111.09
#2016-02-18|1120.95
#2016-02-19|1125.42
#2016-02-22|1137.89
#2016-02-23|1133.65
#2016-02-24|1133.40
#2016-02-25|1154.72
#2016-02-26|1148.68
#2016-02-29|1147.79
#2016-03-01|1178.05
#2016-03-02|1186.22
#2016-03-03|1191.15
#2016-03-04|1191.47
#2016-03-07|1193.24
#2016-03-08|1182.25
#2016-03-09|1187.71
#2016-03-10|1184.47
#2016-03-11|1211.82
#2016-03-14|1210.13
#2016-03-15|1211.29
#2016-03-16|1223.83
#2016-03-17|1241.53
#2016-03-18|1235.72
#2016-03-21|1226.20
#2016-03-22|1226.40
#2016-03-23|1220.24
#2016-03-24|1220.93
#2016-03-25| .
#2016-03-28|1231.36
#2016-03-29|1252.21
#2016-03-30|1248.86
#2016-03-31|1256.25
#2016-04-01|1257.58
#2016-04-04|1256.37
#2016-04-05|1248.94
#2016-04-06|1253.21
#2016-04-07|1245.98
#2016-04-08|1253.67
#2016-04-11|1249.84
#2016-04-12|1257.61
#2016-04-13|1252.49
#2016-04-14|1244.32
#2016-04-15|1253.24
#2016-04-18|1259.12
#2016-04-19|1260.23
#2016-04-20|1240.97
#2016-04-21|1218.53
#2016-04-22|1232.38
#2016-04-25|1241.56
#2016-04-26|1245.44
#2016-04-27|1242.88
#2016-04-28|1239.34
#2016-04-29|1230.30
#2016-05-02|1248.29
#2016-05-03|1246.63
#2016-05-04|1265.14
#2016-05-05|1269.45
#2016-05-06|1281.39
#2016-05-09|1292.74
#2016-05-10|1294.62
#2016-05-11|1268.94
#2016-05-12|1278.42
#2016-05-13|1265.45
#2016-05-16|1277.76
#2016-05-17|1256.39
#2016-05-18|1239.21
#2016-05-19|1227.24
#2016-05-20|1236.35
#2016-05-23|1236.85
#2016-05-24|1250.41
#2016-05-25|1251.06
#2016-05-26|1252.63
#2016-05-27|1258.33
#2016-05-30| .
#2016-05-31|1258.15
#2016-06-01|1258.05
#2016-06-02|1263.41
#2016-06-03|1267.83
#2016-06-06|1259.55
#2016-06-07|1265.80
#2016-06-08|1270.97
#2016-06-09|1274.11
#2016-06-10|1269.62
#2016-06-13|1268.48
#2016-06-14|1263.12
#2016-06-15|1273.25
#2016-06-16|1281.40
#2016-06-17|1278.86
#2016-06-20|1280.10
#2016-06-21|1286.77
#2016-06-22|1284.97
#2016-06-23|1293.62
#2016-06-24|1280.30
#2016-06-27|1282.58
#2016-06-28|1307.89
#2016-06-29|1324.74
#2016-06-30|1338.07
#2016-07-01|1338.12
#2016-07-04| .
#2016-07-05|1350.45
#2016-07-06|1345.47
#2016-07-07|1331.64
#2016-07-08|1351.25
#2016-07-11|1358.78
#2016-07-12|1359.24
#2016-07-13|1365.00
#2016-07-14|1355.29
#2016-07-15|1354.72
#2016-07-18|1356.39
#2016-07-19|1363.47
#2016-07-20|1362.74
#2016-07-21|1364.48
#2016-07-22|1375.26
#2016-07-25|1372.03
#2016-07-26|1367.69
#2016-07-27|1356.69
#2016-07-28|1366.46
#2016-07-29|1380.50
#2016-08-01|1386.69
#2016-08-02|1365.57
#2016-08-03|1357.51
#2016-08-04|1354.01
#2016-08-05|1352.56
#2016-08-08|1353.11
#2016-08-09|1359.17
#2016-08-10|1358.87
#2016-08-11|1344.81
#2016-08-12|1349.06
#2016-08-15|1345.90
#2016-08-16|1329.48
#2016-08-17|1334.59
#2016-08-18|1330.77
#2016-08-19|1321.57
#2016-08-22|1327.61
#2016-08-23|1329.04
#2016-08-24|1323.12
#2016-08-25|1328.21
#2016-08-26|1315.05
#2016-08-29|1327.96
#2016-08-30|1325.89
#2016-08-31|1327.19
#2016-09-01|1325.81
#2016-09-02|1336.84
#2016-09-05| .
#2016-09-06|1348.53
#2016-09-07|1354.80
#2016-09-08|1338.51
#2016-09-09|1285.65
#2016-09-12|1301.53
#2016-09-13|1268.27
#2016-09-14|1272.17
#2016-09-15|1277.78
#2016-09-16|1275.57
#2016-09-19|1288.15
#2016-09-20|1286.40
#2016-09-21|1302.36
#2016-09-22|1326.63
#2016-09-23|1329.33
#2016-09-26|1332.66
#2016-09-27|1321.53
#2016-09-28|1327.41
#2016-09-29|1311.04
#2016-09-30|1304.00
#2016-10-03|1281.53
#2016-10-04|1261.18
#2016-10-05|1236.03
#2016-10-06|1237.59
#2016-10-07|1235.78
#2016-10-10|1242.78
#2016-10-11|1231.57
#2016-10-12|1247.54
#2016-10-13|1256.60
#2016-10-14|1252.95
#2016-10-17|1254.54
#2016-10-18|1261.70
#2016-10-19|1264.86
#2016-10-20|1261.09
#2016-10-21|1259.15
#2016-10-24|1263.05
#2016-10-25|1260.89
#2016-10-26|1245.41
#2016-10-27|1216.18
#2016-10-28|1219.68
#2016-10-31|1237.60
#2016-11-01|1211.17
#2016-11-02|1193.19
#2016-11-03|1187.19
#2016-11-04|1194.14
#2016-11-07|1213.85
#2016-11-08|1220.34
#2016-11-09|1194.84
#2016-11-10|1171.92
#2016-11-11|1175.30
#2016-11-14|1195.25
#2016-11-15|1188.62
#2016-11-16|1188.48
#2016-11-17|1177.89
#2016-11-18|1180.86
#2016-11-21|1180.52
#2016-11-22|1200.01
#2016-11-23|1193.52
#2016-11-24| .
#2016-11-25|1199.40
#2016-11-28|1202.95
#2016-11-29|1212.82
#2016-11-30|1196.79
#2016-12-01|1177.58
#2016-12-02|1190.21
#2016-12-05|1199.55
#2016-12-06|1203.80
#2016-12-07|1228.15
#2016-12-08|1234.10
#2016-12-09|1232.51
#2016-12-12|1241.18
#2016-12-13|1242.27
#2016-12-14|1217.01
#2016-12-15|1207.73
#2016-12-16|1224.02
#2016-12-19|1236.62
#2016-12-20|1238.04
#2016-12-21|1222.36
#2016-12-22|1220.79
#2016-12-23|1222.94
#2016-12-26| .
#2016-12-27|1224.62
#2016-12-28|1213.47
#2016-12-29|1226.32
#2016-12-30|1236.79
#2017-01-02| .
#2017-01-03|1242.09
#2017-01-04|1259.09
#2017-01-05|1264.89
#2017-01-06|1263.24
#2017-01-09|1253.88
#2017-01-10|1241.65
#2017-01-11|1236.45
#2017-01-12|1242.02
#2017-01-13|1240.18
#2017-01-16| .
#2017-01-17|1250.77
#2017-01-18|1252.54
#2017-01-19|1239.68
#2017-01-20|1248.59
#2017-01-23|1258.28
#2017-01-24|1258.84
#2017-01-25|1251.64
#2017-01-26|1249.52
#2017-01-27|1237.34
#2017-01-30|1231.39
#2017-01-31|1240.22
#2017-02-01|1225.89
#2017-02-02|1239.77
#2017-02-03|1246.96
#2017-02-06|1242.09
#2017-02-07|1239.68
#2017-02-08|1250.40
#2017-02-09|1254.24
#2017-02-10|1260.43
#2017-02-13|1265.39
#2017-02-14|1258.13
#2017-02-15|1254.85
#2017-02-16|1262.32
#2017-02-17|1264.61
#2017-02-20| .
#2017-02-21|1281.20
#2017-02-22|1277.50
#2017-02-23|1284.70
#2017-02-24|1291.89
#2017-02-27|1298.10
#2017-02-28|1292.61
#2017-03-01|1287.62
#2017-03-02|1283.48
#2017-03-03|1280.08
#2017-03-06|1273.82
#2017-03-07|1269.05
#2017-03-08|1248.16
#2017-03-09|1232.35
#2017-03-10|1230.08
#2017-03-13|1230.77
#2017-03-14|1228.48
#2017-03-15|1251.94
#2017-03-16|1248.83
#2017-03-17|1253.25
#2017-03-20|1253.95
#2017-03-21|1251.14
#2017-03-22|1253.03
#2017-03-23|1261.56
#2017-03-24|1260.20
#2017-03-27|1252.57
#2017-03-28|1257.92
#2017-03-29|1260.11
#2017-03-30|1262.15
#2017-03-31|1268.34
#2017-04-03|1270.23
#2017-04-04|1269.77
#2017-04-05|1271.17
#2017-04-06|1278.05
#2017-04-07|1279.95
#2017-04-10|1287.67
#2017-04-11|1294.94
#2017-04-12|1293.00
#2017-04-13|1290.66
#2017-04-14| .
#2017-04-17|1306.50
#2017-04-18|1309.25
#2017-04-19|1306.46
#2017-04-20|1305.76
#2017-04-21|1300.67
#2017-04-24|1289.41
#2017-04-25|1292.62
#2017-04-26|1281.85
#2017-04-27|1283.40
#2017-04-28|1273.00
#2017-05-01|1280.19
#2017-05-02|1278.63
#2017-05-03|1262.40
#2017-05-04|1258.20
#2017-05-05|1268.69
#2017-05-08|1261.90
#2017-05-09|1254.63
#2017-05-10|1261.84
#2017-05-11|1255.66
#2017-05-12|1251.18
#2017-05-15|1256.56
#2017-05-16|1249.77
#2017-05-17|1256.78
#2017-05-18|1260.06
#2017-05-19|1267.15
#2017-05-22|1271.30
#2017-05-23|1273.36
#2017-05-24|1281.78
#2017-05-25|1284.81
#2017-05-26|1277.12
#2017-05-29| .
#2017-05-30|1272.96
#2017-05-31|1272.17
#2017-06-01|1278.53
#2017-06-02|1289.43
#2017-06-05|1284.00
#2017-06-06|1278.42
#2017-06-07|1284.82
#2017-06-08|1280.97
#2017-06-09|1287.81
#2017-06-12|1294.67
#2017-06-13|1297.46
#2017-06-14|1301.13
#2017-06-15|1305.88
#2017-06-16|1304.64
#2017-06-19|1306.74
#2017-06-20|1302.34
#2017-06-21|1297.76
#2017-06-22|1299.26
#2017-06-23|1304.65
#2017-06-26|1311.30
#2017-06-27|1303.83
#2017-06-28|1301.77
#2017-06-29|1287.62
#2017-06-30|1287.32
#2017-07-03|1300.41
#2017-07-04| .
#2017-07-05|1285.20
#2017-07-06|1262.55
#2017-07-07|1269.95
#2017-07-10|1258.41
#2017-07-11|1257.56
#2017-07-12|1273.91
#2017-07-13|1275.17
#2017-07-14|1288.13
#2017-07-17|1292.27
#2017-07-18|1289.45
#2017-07-19|1299.21
#2017-07-20|1293.79
#2017-07-21|1296.14
#2017-07-24|1294.26
#2017-07-25|1294.85
#2017-07-26|1303.03
#2017-07-27|1302.23
#2017-07-28|1300.75
#2017-07-31|1300.84
#2017-08-01|1305.56
#2017-08-02|1297.48
#2017-08-03|1294.39
#2017-08-04|1297.67
#2017-08-07|1297.01
#2017-08-08|1290.34
#2017-08-09|1289.98
#2017-08-10|1280.33
#2017-08-11|1273.60
#2017-08-14|1294.70
#2017-08-15|1290.33
#2017-08-16|1295.53
#2017-08-17|1287.16
#2017-08-18|1278.01
#2017-08-21|1290.31
#2017-08-22|1289.31
#2017-08-23|1300.61
#2017-08-24|1298.87
#2017-08-25|1305.08
#2017-08-28|1299.02
#2017-08-29|1297.11
#2017-08-30|1304.41
#2017-08-31|1312.32
#2017-09-01|1312.14
#2017-09-04| .
#2017-09-05|1310.15
#2017-09-06|1312.22
#2017-09-07|1320.22
#2017-09-08|1319.67
#2017-09-11|1329.27
#2017-09-12|1314.67
#2017-09-13|1309.25
#2017-09-14|1316.50
#2017-09-15|1321.01
#2017-09-18|1315.52
#2017-09-19|1303.91
#2017-09-20|1299.98
#2017-09-21|1296.30
#2017-09-22|1287.49
#2017-09-25|1292.31
#2017-09-26|1292.66
#2017-09-27|1281.74
#2017-09-28|1287.86
#2017-09-29|1288.61
#2017-10-02|1285.21
#2017-10-03|1285.38
#2017-10-04|1295.00
#2017-10-05|1298.77
#2017-10-06|1294.12
#2017-10-09|1296.14
#2017-10-10|1298.08
#2017-10-11|1304.08
#2017-10-12|1312.19
#2017-10-13|1314.45
#2017-10-16|1308.88
#2017-10-17|1309.55
#2017-10-18|1307.41
#2017-10-19|1306.19
#2017-10-20|1303.64
#2017-10-23|1297.41
#2017-10-24|1290.38
#2017-10-25|1286.19
#2017-10-26|1277.89
#2017-10-27|1284.00
#2017-10-30|1288.04
#2017-10-31|1290.99
#2017-11-01|1290.65
#2017-11-02|1300.19
#2017-11-03|1298.94
#2017-11-06|1315.34
#2017-11-07|1326.65
#2017-11-08|1335.93
#2017-11-09|1334.91
#2017-11-10|1334.69
#2017-11-13|1339.51
#2017-11-14|1338.00
#2017-11-15|1325.50
#2017-11-16|1331.76
#2017-11-17|1325.45
#2017-11-20|1323.26
#2017-11-21|1332.12
#2017-11-22|1328.38
#2017-11-23| .
#2017-11-24|1332.23
#2017-11-27|1327.93
#2017-11-28|1323.92
#2017-11-29|1321.12
#2017-11-30|1321.32
#2017-12-01|1324.57
#2017-12-04|1311.74
#2017-12-05|1305.21
#2017-12-06|1306.01
#2017-12-07|1311.70
#2017-12-08|1315.64
#2017-12-11|1317.41
#2017-12-12|1322.69
#2017-12-13|1323.89
#2017-12-14|1322.87
#2017-12-15|1328.13
#2017-12-18|1332.81
#2017-12-19|1306.98
#2017-12-20|1293.55
#2017-12-21|1289.52
#2017-12-22|1297.95
#2017-12-25| .
#2017-12-26|1304.32
#2017-12-27|1309.17
#2017-12-28|1313.42
#2017-12-29|1311.80
#2018-01-01| .
#2018-01-02|1303.46
#2018-01-03|1302.37
#2018-01-04|1281.27
#2018-01-05|1283.74
#2018-01-08|1290.51
#2018-01-09|1275.85
#2018-01-10|1258.24
#2018-01-11|1252.06
#2018-01-12|1242.48
#2018-01-15| .
#2018-01-16|1246.84
#2018-01-17|1255.21
#2018-01-18|1242.27
#2018-01-19|1250.62
#2018-01-22|1261.91
#2018-01-23|1279.38
#2018-01-24|1274.99
#2018-01-25|1273.53
#2018-01-26|1273.69
#2018-01-29|1256.81
#2018-01-30|1250.29
#2018-01-31|1272.74
#2018-02-01|1250.16
#2018-02-02|1238.26
#2018-02-05|1204.40
#2018-02-06|1203.49
#2018-02-07|1197.89
#2018-02-08|1161.97
#2018-02-09|1188.58
#2018-02-12|1191.20
#2018-02-13|1197.60
#2018-02-14|1190.68
#2018-02-15|1203.47
#2018-02-16|1212.32
#2018-02-19| .
#2018-02-20|1197.79
#2018-02-21|1176.79
#2018-02-22|1189.61
#2018-02-23|1209.17
#2018-02-26|1213.71
#2018-02-27|1186.19
#2018-02-28|1184.38
#2018-03-01|1179.95
#2018-03-02|1177.67
#2018-03-05|1191.92
#2018-03-06|1197.08
#2018-03-07|1203.62
#2018-03-08|1210.21
#2018-03-09|1217.50
#2018-03-12|1224.01
#2018-03-13|1226.07
#2018-03-14|1226.96
#2018-03-15|1225.45
#2018-03-16|1232.77
#2018-03-19|1221.49
#2018-03-20|1219.62
#2018-03-21|1208.92
#2018-03-22|1204.43
#2018-03-23|1185.85
#2018-03-26|1200.84
#2018-03-27|1203.72
#2018-03-28|1223.73
#2018-03-29|1222.81
#2018-03-30| .
#2018-04-02|1206.32
#2018-04-03|1211.99
#2018-04-04|1225.38
#2018-04-05|1225.01
#2018-04-06|1215.29
#2018-04-09|1213.27
#2018-04-10|1206.07
#2018-04-11|1209.22
#2018-04-12|1195.74
#2018-04-13|1201.58
#2018-04-16|1207.54
#2018-04-17|1222.09
#2018-04-18|1219.42
#2018-04-19|1200.79
#2018-04-20|1191.28
#2018-04-23|1192.99
#2018-04-24|1195.84
#2018-04-25|1193.65
#2018-04-26|1208.30
#2018-04-27|1223.22
#2018-04-30|1220.01
#2018-05-01|1227.52
#2018-05-02|1223.82
#2018-05-03|1223.59
#2018-05-04|1236.30
#2018-05-07|1241.13
#2018-05-08|1233.06
#2018-05-09|1241.72
#2018-05-10|1253.63
#2018-05-11|1248.33
#2018-05-14|1239.35
#2018-05-15|1219.38
#2018-05-16|1214.81
#2018-05-17|1208.83
#2018-05-18|1210.32
#2018-05-21|1222.32
#2018-05-22|1223.65
#2018-05-23|1234.24
#2018-05-24|1230.33
#2018-05-25|1235.86
#2018-05-28| .
#2018-05-29|1240.47
#2018-05-30|1256.92
#2018-05-31|1253.02
#2018-06-01|1258.07
#2018-06-04|1269.20
#2018-06-05|1263.41
#2018-06-06|1266.66
#2018-06-07|1265.78
#2018-06-08|1270.76
#2018-06-11|1269.28
#2018-06-12|1276.38
#2018-06-13|1249.77
#2018-06-14|1260.18
#2018-06-15|1258.20
#2018-06-18|1258.42
#2018-06-19|1258.50
#2018-06-20|1271.34
#2018-06-21|1277.67
#2018-06-22|1286.56
#2018-06-25|1285.11
#2018-06-26|1290.25
#2018-06-27|1285.52
#2018-06-28|1294.93
#2018-06-29|1295.57
#2018-07-02|1289.54
#2018-07-03|1297.14
#2018-07-04| .
#2018-07-05|1313.12
#2018-07-06|1318.67
#2018-07-09|1306.79
#2018-07-10|1311.53
#2018-07-11|1308.56
#2018-07-12|1310.71
#2018-07-13|1307.44
#2018-07-16|1300.27
#2018-07-17|1291.58
#2018-07-18|1286.05
#2018-07-19|1299.76
#2018-07-20|1288.55
#2018-07-23|1285.97
#2018-07-24|1280.43
#2018-07-25|1290.88
#2018-07-26|1294.67
#2018-07-27|1282.25
#2018-07-30|1283.13
#2018-07-31|1305.45
#2018-08-01|1312.61
#2018-08-02|1307.40
#2018-08-03|1321.86
#2018-08-06|1320.09
#2018-08-07|1317.19
#2018-08-08|1311.42
#2018-08-09|1312.66
#2018-08-10|1300.28
#2018-08-13|1300.83
#2018-08-14|1305.85
#2018-08-15|1317.27
#2018-08-16|1326.54
#2018-08-17|1339.04
#2018-08-20|1339.35
#2018-08-21|1328.63
#2018-08-22|1320.46
#2018-08-23|1317.86
#2018-08-24|1325.45
#2018-08-27|1323.43
#2018-08-28|1338.46
#2018-08-29|1337.88
#2018-08-30|1330.74
#2018-08-31|1334.82
#2018-09-03| .
#2018-09-04|1323.18
#2018-09-05|1330.36
#2018-09-06|1334.21
#2018-09-07|1319.78
#2018-09-10|1326.56
#2018-09-11|1325.23
#2018-09-12|1325.08
#2018-09-13|1331.16
#2018-09-14|1320.17
#2018-09-17|1326.63
#2018-09-18|1319.53
#2018-09-19|1306.28
#2018-09-20|1316.23
#2018-09-21|1315.35
#2018-09-24|1291.58
#2018-09-25|1291.39
#2018-09-26|1276.32
#2018-09-27|1277.72
#2018-09-28|1294.98
#2018-10-01|1283.23
#2018-10-02|1280.70
#2018-10-03|1268.37
#2018-10-04|1259.50
#2018-10-05|1259.31
#2018-10-08|1276.99
#2018-10-09|1281.38
#2018-10-10|1261.46
#2018-10-11|1226.15
#2018-10-12|1224.38
#2018-10-15|1231.30
#2018-10-16|1254.70
#2018-10-17|1252.89
#2018-10-18|1251.66
#2018-10-19|1262.16
#2018-10-22|1244.85
#2018-10-23|1252.00
#2018-10-24|1265.89
#2018-10-25|1281.50
#2018-10-26|1250.03
#2018-10-29|1266.55
#2018-10-30|1282.93
#2018-10-31|1267.51
#2018-11-01|1271.62
#2018-11-02|1259.95
#2018-11-05|1280.00
#2018-11-06|1285.54
#2018-11-07|1300.52
#2018-11-08|1301.47
#2018-11-09|1303.12
#2018-11-12|1303.87
#2018-11-13|1304.86
#2018-11-14|1303.05
#2018-11-15|1291.59
#2018-11-16|1307.93
#2018-11-19|1310.66
#2018-11-20|1296.70
#2018-11-21|1295.91
#2018-11-22| .
#2018-11-23|1292.28
#2018-11-26|1294.87
#2018-11-27|1301.53
#2018-11-28|1313.07
#2018-11-29|1314.13
#2018-11-30|1326.07
#2018-12-03|1331.70
#2018-12-04|1315.04
#2018-12-05| .
#2018-12-06|1348.41
#2018-12-07|1331.19
#2018-12-10|1324.80
#2018-12-11|1325.03
#2018-12-12|1301.10
#2018-12-13|1309.38
#2018-12-14|1307.89
#2018-12-17|1259.75
#2018-12-18|1271.15
#2018-12-19|1259.05
#2018-12-20|1242.99
#2018-12-21|1226.27
#2018-12-24|1180.32
#2018-12-25| .
#2018-12-26|1219.44
#2018-12-27|1221.71
#2018-12-28|1221.80
#2018-12-31|1222.37
#2019-01-01| .
#2019-01-02|1195.32
#2019-01-03|1203.82
#2019-01-04|1215.90
#2019-01-07|1225.15
#2019-01-08|1247.07
#2019-01-09|1243.71
#2019-01-10|1261.54
#2019-01-11|1265.32
#2019-01-14|1261.34
#2019-01-15|1273.76
#2019-01-16|1282.13
#2019-01-17|1287.93
#2019-01-18|1291.21
#2019-01-21| .
#2019-01-22|1288.78
#2019-01-23|1290.52
#2019-01-24|1294.32
#2019-01-25|1309.44
#2019-01-28|1321.83
#2019-01-29|1332.79
#2019-01-30|1342.26
#2019-01-31|1354.46
#2019-02-01|1345.53
#2019-02-04|1354.87
#2019-02-05|1362.71
#2019-02-06|1353.57
#2019-02-07|1364.40
#2019-02-08|1365.04
#2019-02-11|1368.08
#2019-02-12|1357.23
#2019-02-13|1363.14
#2019-02-14|1368.00
#2019-02-15|1374.78
#2019-02-18| .
#2019-02-19|1376.27
#2019-02-20|1366.58
#2019-02-21|1367.56
#2019-02-22|1374.78
#2019-02-25|1364.57
#2019-02-26|1361.35
#2019-02-27|1355.76
#2019-02-28|1359.69
#2019-03-01|1356.79
#2019-03-04|1362.85
#2019-03-05|1366.19
#2019-03-06|1362.41
#2019-03-07|1360.59
#2019-03-08|1362.40
#2019-03-11|1382.86
#2019-03-12|1389.05
#2019-03-13|1395.05
#2019-03-14|1396.40
#2019-03-15|1391.28
#2019-03-18|1384.03
#2019-03-19|1379.70
#2019-03-20|1385.15
#2019-03-21|1409.42
#2019-03-22|1402.30
#2019-03-25|1403.11
#2019-03-26|1413.61
#2019-03-27|1409.41
#2019-03-28|1418.25
#2019-03-29|1415.30
#2019-04-01|1413.57
#2019-04-02|1423.35
#2019-04-03|1421.78
#2019-04-04|1418.72
#2019-04-05|1427.66
#2019-04-08|1420.84
#2019-04-09|1414.29
#2019-04-10|1425.85
#2019-04-11|1424.68
#2019-04-12|1431.57
#2019-04-15|1424.21
#2019-04-16|1392.64
#2019-04-17|1379.05
#2019-04-18|1389.58
#2019-04-19| .
#2019-04-22|1375.05
#2019-04-23|1390.58
#2019-04-24|1402.34
#2019-04-25|1400.01
#2019-04-26|1409.94
#2019-04-29|1395.04
#2019-04-30|1409.94
#2019-05-01|1410.65
#2019-05-02|1412.31
#2019-05-03|1422.01
#2019-05-06|1416.71
#2019-05-07|1393.56
#2019-05-08|1392.80
#2019-05-09|1397.47
#2019-05-10|1412.53
#2019-05-13|1411.79
#2019-05-14|1416.27
#2019-05-15|1424.39
#2019-05-16|1432.25
#2019-05-17|1429.11
#2019-05-20|1407.35
#2019-05-21|1419.18
#2019-05-22|1423.80
#2019-05-23|1428.99
#2019-05-24|1432.17
#2019-05-27| .
#2019-05-28|1416.33
#2019-05-29|1399.65
#2019-05-30|1406.48
#2019-05-31|1415.58
#2019-06-03|1421.10
#2019-06-04|1414.55
#2019-06-05|1444.17
#2019-06-06|1445.77
#2019-06-07|1448.77
#2019-06-10|1444.28
#2019-06-11|1446.93
#2019-06-12|1451.73
#2019-06-13|1454.41
#2019-06-14|1458.10
#2019-06-17|1472.91
#2019-06-18|1468.51
#2019-06-19|1478.09
#2019-06-20|1484.81
#2019-06-21|1468.05
#2019-06-24|1460.61
#2019-06-25|1442.04
#2019-06-26|1414.03
#2019-06-27|1422.92
#2019-06-28|1428.30
#2019-07-01|1424.57
#2019-07-02|1448.43
#2019-07-03|1468.16
#2019-07-04| .
#2019-07-05|1462.11
#2019-07-08|1467.44
#2019-07-09|1474.25
#2019-07-10|1482.24
#2019-07-11|1465.13
#2019-07-12|1461.00
#2019-07-15|1461.81
#2019-07-16|1458.24
#2019-07-17|1453.31
#2019-07-18|1452.55
#2019-07-19|1428.18
#2019-07-22|1428.42
#2019-07-23|1443.03
#2019-07-24|1442.55
#2019-07-25|1435.08
#2019-07-26|1440.69
#2019-07-29|1446.40
#2019-07-30|1456.99
#2019-07-31|1451.51
#2019-08-01|1451.86
#2019-08-02|1460.65
#2019-08-05|1433.63
#2019-08-06|1450.04
#2019-08-07|1464.34
#2019-08-08|1487.28
#2019-08-09|1487.14
#2019-08-12|1483.72
#2019-08-13|1484.91
#2019-08-14|1462.67
#2019-08-15|1479.39
#2019-08-16|1491.10
#2019-08-19|1503.48
#2019-08-20|1491.27
#2019-08-21|1497.15
#2019-08-22|1505.35
#2019-08-23|1486.46
#2019-08-26|1500.03
#2019-08-27|1493.31
#2019-08-28|1496.85
#2019-08-29|1507.38
#2019-08-30|1509.10
#2019-09-02| .
#2019-09-03|1525.92
#2019-09-04|1538.17
#2019-09-05|1524.12
#2019-09-06|1527.13
#2019-09-09|1514.99
#2019-09-10|1496.09
#2019-09-11|1496.33
#2019-09-12|1504.09
#2019-09-13|1486.68
#2019-09-16|1501.69
#2019-09-17|1519.97
#2019-09-18|1515.71
#2019-09-19|1521.29
#2019-09-20|1520.27
#2019-09-23|1523.16
#2019-09-24|1521.65
#2019-09-25|1521.95
#2019-09-26|1534.78
#2019-09-27|1521.52
#2019-09-30|1524.47
#2019-10-01|1511.04
#2019-10-02|1505.34
#2019-10-03|1521.97
#2019-10-04|1530.66
#2019-10-07|1526.62
#2019-10-08|1520.11
#2019-10-09|1523.48
#2019-10-10|1525.82
#2019-10-11|1522.61
#2019-10-14|1522.92
#2019-10-15|1524.44
#2019-10-16|1523.63
#2019-10-17|1533.37
#2019-10-18|1547.45
#2019-10-21|1558.45
#2019-10-22|1552.79
#2019-10-23|1555.54
#2019-10-24|1553.93
#2019-10-25|1536.30
#2019-10-28|1526.26
#2019-10-29|1532.09
#2019-10-30|1541.03
#2019-10-31|1538.11
#2019-11-01|1535.06
#2019-11-04|1520.96
#2019-11-05|1493.46
#2019-11-06|1500.71
#2019-11-07|1484.58
#2019-11-08|1481.60
#2019-11-11|1484.46
#2019-11-12|1472.79
#2019-11-13|1486.95
#2019-11-14|1498.11
#2019-11-15|1506.09
#2019-11-18|1514.31
#2019-11-19|1517.40
#2019-11-20|1517.64
#2019-11-21|1495.70
#2019-11-22|1489.65
#2019-11-25|1492.89
#2019-11-26|1513.36
#2019-11-27|1519.41
#2019-11-28|1519.41
#2019-11-29|1512.64
#2019-12-02|1488.98
#2019-12-03|1499.92
#2019-12-04|1506.15
#2019-12-05|1506.57
#2019-12-06|1508.45
#2019-12-09|1510.90
#2019-12-10|1501.47
#2019-12-11|1487.43
#2019-12-12|1464.64
#2019-12-13|1466.25
#2019-12-16|1475.53
#2019-12-17|1461.54
#2019-12-18|1478.51
#2019-12-19|1492.58
#2019-12-20|1502.19
#2019-12-23|1493.64
#2019-12-24|1496.22
#2019-12-25| .
#2019-12-26|1503.83
#2019-12-27|1509.26
#2019-12-30|1505.79
#2019-12-31|1515.47
#2020-01-01| .
#2020-01-02|1494.92
#2020-01-03|1508.09
#2020-01-06|1509.15
#2020-01-07|1492.05
#2020-01-08|1497.71
#2020-01-09|1498.23
#2020-01-10|1511.80
#2020-01-13|1528.92
#2020-01-14|1522.66
#2020-01-15|1535.20
#2020-01-16|1547.59
#2020-01-17|1549.30
#2020-01-20| .
#2020-01-21|1565.61
#2020-01-22|1554.96
#2020-01-23|1568.11
#2020-01-24|1564.18
#2020-01-27|1557.61
#2020-01-28|1562.61
#2020-01-29|1556.87
#2020-01-30|1560.18
#2020-01-31|1541.66
#2020-02-03|1544.72
#2020-02-04|1560.16
#2020-02-05|1559.02
#2020-02-06|1565.94
#2020-02-07|1565.89
#2020-02-10|1583.23
#2020-02-11|1597.88
#2020-02-12|1607.23
#2020-02-13|1616.34
#2020-02-14|1633.84
#2020-02-17| .
#2020-02-18|1631.59
#2020-02-19|1609.16
#2020-02-20|1628.34
#2020-02-21|1632.67
#2020-02-24|1611.93
#2020-02-25|1570.34
#2020-02-26|1554.86
#2020-02-27|1468.67
#2020-02-28|1431.44
#2020-03-02|1498.22
#2020-03-03|1495.47
#2020-03-04|1553.40
#2020-03-05|1518.08
#2020-03-06|1493.23
#2020-03-09|1381.33
#2020-03-10|1440.95
#2020-03-11|1354.45
#2020-03-12|1223.01
#2020-03-13|1327.83
#2020-03-16|1094.06
#2020-03-17|1162.42
#2020-03-18|1054.10
#2020-03-19|1049.76
#2020-03-20|1003.70
#2020-03-23| 948.02
#2020-03-24|1029.08
#2020-03-25|1084.61
#2020-03-26|1165.90
#2020-03-27|1168.70
#2020-03-30|1189.76
#2020-03-31|1156.61
#2020-04-01|1080.15
#2020-04-02|1088.94
#2020-04-03|1072.92
#2020-04-06|1152.51
#2020-04-07|1157.68
#2020-04-08|1242.18
#2020-04-09|1311.31
#2020-04-10|1311.31
#2020-04-13|1253.85
#2020-04-14|1291.85
#2020-04-15|1240.06
#2020-04-16|1228.96
#2020-04-17|1269.05
#2020-04-20|1221.10
#2020-04-21|1201.23
#2020-04-22|1222.49
#2020-04-23|1208.14
#2020-04-24|1212.16
#2020-04-27|1251.07
#2020-04-28|1257.75
#2020-04-29|1269.93
#2020-04-30|1258.18
#2020-05-01|1217.62
#2020-05-04|1215.62
#2020-05-05|1223.60
#2020-05-06|1202.28
#2020-05-07|1217.47
#2020-05-08|1244.79
#2020-05-11|1229.40
#2020-05-12|1175.63
#2020-05-13|1151.44
#2020-05-14|1154.90
#2020-05-15|1149.57
#2020-05-18|1213.12
#2020-05-19|1196.26
#2020-05-20|1206.72
#2020-05-21|1203.93
#2020-05-22|1225.22
#2020-05-25|1225.22
#2020-05-26|1266.47
#2020-05-27|1289.51
#2020-05-28|1299.02
#2020-05-29|1286.98
#2020-06-01|1316.94
#2020-06-02|1324.08
#2020-06-03|1361.63
#2020-06-04|1344.23
#2020-06-05|1389.24
#2020-06-08|1421.04
#2020-06-09|1401.85
#2020-06-10|1370.27
#2020-06-11|1286.98
#2020-06-12|1331.52
#2020-06-15|1348.35
#2020-06-16|1373.99
#2020-06-17|1357.14
#2020-06-18|1340.29
#2020-06-19|1324.25
#2020-06-22|1321.04
#2020-06-23|1316.55
#2020-06-24|1281.70
#2020-06-25|1297.08
#2020-06-26|1271.42
#2020-06-29|1290.23
#2020-06-30|1307.01
#2020-07-01|1338.90
#2020-07-02|1332.57
#2020-07-03| .
#2020-07-06|1333.15
#2020-07-07|1309.27
#2020-07-08|1308.30
#2020-07-09|1301.55
#2020-07-10|1304.87
#2020-07-13|1287.60
#2020-07-14|1299.46
#2020-07-15|1310.50
#2020-07-16|1295.69
#2020-07-17|1314.41
#2020-07-20|1300.07
#2020-07-21|1302.11
#2020-07-22|1322.58
#2020-07-23|1315.11
#2020-07-24|1307.57
#2020-07-27|1322.50
#2020-07-28|1348.67
#2020-07-29|1374.35
#2020-07-30|1365.30
#2020-07-31|1362.52
#2020-08-03|1345.57
#2020-08-04|1362.96
#2020-08-05|1355.41
#2020-08-06|1357.04
#2020-08-07|1374.07
#2020-08-10|1373.05
#2020-08-11|1350.36
#2020-08-12|1365.28
#2020-08-13|1348.30
#2020-08-14|1348.63
#2020-08-17|1361.15
#2020-08-18|1356.66
#2020-08-19|1330.58
#2020-08-20|1344.18
#2020-08-21|1346.04
#2020-08-24|1352.49
#2020-08-25|1354.95
#2020-08-26|1343.43
#2020-08-27|1363.10
#2020-08-28|1371.28
#2020-08-31|1359.07
#2020-09-01|1358.36
#2020-09-02|1385.73
#2020-09-03|1365.37
#2020-09-04|1359.12
#2020-09-07| .
#2020-09-08|1341.97
#2020-09-09|1357.79
#2020-09-10|1339.81
#2020-09-11|1334.87
#2020-09-14|1365.79
#2020-09-15|1380.73
#2020-09-16|1386.59
#2020-09-17|1359.64
#2020-09-18|1331.50
#2020-09-21|1295.45
#2020-09-22|1312.29
#2020-09-23|1274.58
#2020-09-24|1279.91
#2020-09-25|1305.37
#2020-09-28|1329.46
#2020-09-29|1318.08
#2020-09-30|1323.45
#2020-10-01|1348.49
#2020-10-02|1369.90
#2020-10-05|1378.50
#2020-10-06|1368.46
#2020-10-07|1370.19
#2020-10-08|1391.49
#2020-10-09|1386.44
#2020-10-12|1393.73
#2020-10-13|1371.84
#2020-10-14|1355.17
#2020-10-15|1361.56
#2020-10-16|1353.44
#2020-10-19|1332.67
#2020-10-20|1342.36
#2020-10-21|1339.02
#2020-10-22|1334.01
#2020-10-23|1342.54
#2020-10-26|1325.99
#2020-10-27|1307.11
#2020-10-28|1275.66
#2020-10-29|1289.76
#2020-10-30|1280.71
#2020-11-02|1311.58
#2020-11-03|1335.77
#2020-11-04|1341.02
#2020-11-05|1344.63
#2020-11-06|1339.24
#2020-11-09|1363.42
#2020-11-10|1380.98
#2020-11-11|1392.39
#2020-11-12|1376.84
#2020-11-13|1408.19
#2020-11-16|1415.75
#2020-11-17|1414.79
#2020-11-18|1388.93
#2020-11-19|1391.57
#2020-11-20|1383.65
#2020-11-23|1379.26
#2020-11-24|1380.62
#2020-11-25|1383.03
#2020-11-26|1383.03
#2020-11-27|1378.16
#2020-11-30|1366.82
#2020-12-01|1384.08
#2020-12-02|1368.42
#2020-12-03|1378.79
#2020-12-04|1396.29
#2020-12-07|1384.36
#2020-12-08|1377.15
#2020-12-09|1364.70
#2020-12-10|1357.53
#2020-12-11|1359.26
#2020-12-14|1350.01
#2020-12-15|1370.24
#2020-12-16|1371.37
#2020-12-17|1387.47
#2020-12-18|1360.37
#2020-12-21|1351.69
#2020-12-22|1363.53
#2020-12-23|1349.58
#2020-12-24|1361.31
#2020-12-25|1361.31
#2020-12-28|1371.88
#2020-12-29|1362.07
#2020-12-30|1366.86
#2020-12-31|1382.55
#2021-01-01|1382.55
#2021-01-04|1335.59
#2021-01-05|1336.03
#2021-01-06|1330.77
#2021-01-07|1330.52
#2021-01-08|1343.94
#2021-01-11|1323.42
#2021-01-12|1323.40
#2021-01-13|1341.76
#2021-01-14|1347.74
#2021-01-15|1366.57
#2021-01-18|1366.57
#2021-01-19|1359.91
#2021-01-20|1387.40
#2021-01-21|1382.42
#2021-01-22|1385.64
#2021-01-25|1396.07
#2021-01-26|1410.51
#2021-01-27|1385.57
#2021-01-28|1391.49
#2021-01-29|1379.80
#2021-02-01|1412.65
#2021-02-02|1418.52
#2021-02-03|1412.97
#2021-02-04|1418.40
#2021-02-05|1423.16
#2021-02-08|1425.77
#2021-02-09|1432.74
#2021-02-10|1440.09
#2021-02-11|1439.10
#2021-02-12|1437.93
#2021-02-15|1437.93
#2021-02-16|1423.90
#2021-02-17|1423.53
#2021-02-18|1419.79
#2021-02-19|1423.07
#2021-02-22|1429.83
#2021-02-23|1436.66
#2021-02-24|1445.64
#2021-02-25|1424.97
#2021-02-26|1399.25
#2021-03-01|1400.49
#2021-03-02|1389.88
#2021-03-03|1375.65
#2021-03-04|1363.16
#2021-03-05|1379.15
#2021-03-08|1386.42
#2021-03-09|1399.36
#2021-03-10|1411.69
#2021-03-11|1428.33
#2021-03-12|1451.93
#2021-03-15|1471.95
#2021-03-16|1471.03
#2021-03-17|1469.17
#2021-03-18|1457.72
#2021-03-19|1437.84
#2021-03-22|1453.66
#2021-03-23|1457.67
#2021-03-24|1450.28
#2021-03-25|1460.99
#2021-03-26|1493.70
#2021-03-29|1490.78
#2021-03-30|1484.42
#2021-03-31|1476.43
#2021-04-01|1502.41
#2021-04-02|1502.41
#2021-04-05|1509.25
#2021-04-06|1514.18
#2021-04-07|1516.40
#2021-04-08|1508.02
#2021-04-09|1507.34
#2021-04-12|1515.39
#2021-04-13|1526.57
#2021-04-14|1514.09
#2021-04-15|1542.84
#2021-04-16|1546.38
#2021-04-19|1551.64
#2021-04-20|1569.60
#2021-04-21|1576.78
#2021-04-22|1570.43
#2021-04-23|1578.12
#2021-04-26|1581.44
#2021-04-27|1580.50
#2021-04-28|1576.56
#2021-04-29|1588.90
#2021-04-30|1598.09
#2021-05-03|1590.76
#2021-05-04|1581.74
#2021-05-05|1556.47
#2021-05-06|1564.93
#2021-05-07|1583.58
#2021-05-10|1587.04
#2021-05-11|1569.06
#2021-05-12|1531.50
#2021-05-13|1549.23
#2021-05-14|1565.93
#2021-05-17|1566.70
#2021-05-18|1569.81
#2021-05-19|1564.15
#2021-05-20|1583.75
#2021-05-21|1581.29
#2021-05-24|1598.67
#2021-05-25|1602.79
#2021-05-26|1606.37
#2021-05-27|1601.01
#2021-05-28|1612.82
#2021-05-31|1612.82
#2021-06-01|1639.42
#2021-06-02|1661.99
#2021-06-03|1658.50
#2021-06-04|1660.57
#2021-06-07|1677.61
#2021-06-08|1686.70
#2021-06-09|1689.85
#2021-06-10|1706.60
#2021-06-11|1695.95
#2021-06-14|1703.65
#2021-06-15|1684.06
#2021-06-16|1669.01
#2021-06-17|1673.15
#2021-06-18|1646.29
#2021-06-21|1678.70
#2021-06-22|1670.69
#2021-06-23|1666.27
#2021-06-24|1659.21
#2021-06-25|1672.79
#2021-06-28|1670.76
#2021-06-29|1666.58
#2021-06-30|1653.94
#2021-07-01|1658.66
#2021-07-02|1668.33
#2021-07-05|1668.33
#2021-07-06|1684.56
#2021-07-07|1691.96
#2021-07-08|1690.19
#2021-07-09|1714.58
#2021-07-12|1729.03
#2021-07-13|1706.33
#2021-07-14|1721.07
#2021-07-15|1724.23
#2021-07-16|1727.02
#2021-07-19|1699.12
#2021-07-20|1733.70
#2021-07-21|1727.53
#2021-07-22|1714.40
#2021-07-23|1730.52
#2021-07-26|1728.58
#2021-07-27|1741.40
#2021-07-28|1732.38
#2021-07-29|1727.09
#2021-07-30|1731.51
#2021-08-02|1729.71
#2021-08-03|1734.60
#2021-08-04|1728.00
#2021-08-05|1743.70
#2021-08-06|1738.62
#2021-08-09|1730.84
#2021-08-10|1710.17
#2021-08-11|1720.51
#2021-08-12|1726.34
#2021-08-13|1738.00
#2021-08-16|1739.86
#2021-08-17|1742.16
#2021-08-18|1725.50
#2021-08-19|1738.19
#2021-08-20|1746.04
#2021-08-23|1738.34
#2021-08-24|1727.40
#2021-08-25|1724.25
#2021-08-26|1726.98
#2021-08-27|1741.53
#2021-08-30|1762.19
#2021-08-31|1772.10
#2021-09-01|1801.32
#2021-09-02|1811.36
#2021-09-03|1811.74
#2021-09-06|1811.74
#2021-09-07|1789.85
#2021-09-08|1801.61
#2021-09-09|1761.09
#2021-09-10|1737.79
#2021-09-13|1745.75
#2021-09-14|1740.87
#2021-09-15|1745.47
#2021-09-16|1747.74
#2021-09-17|1730.00
#2021-09-20|1722.00
#2021-09-21|1721.59
#2021-09-22|1736.42
#2021-09-23|1727.89
#2021-09-24|1706.00
#2021-09-27|1676.78
#2021-09-28|1667.78
#2021-09-29|1677.76
#2021-09-30|1649.98
#2021-10-01|1667.96
#2021-10-04|1669.96
#2021-10-05|1656.23
#2021-10-06|1675.39
#2021-10-07|1677.49
#2021-10-08|1660.20
#2021-10-11|1664.06
#2021-10-12|1687.33
#2021-10-13|1698.79
#2021-10-14|1719.66
#2021-10-15|1719.62
#2021-10-18|1723.38
#2021-10-19|1727.27
#2021-10-20|1754.88
#2021-10-21|1758.95
#2021-10-22|1768.60
#2021-10-25|1772.94
#2021-10-26|1780.27
#2021-10-27|1766.93
#2021-10-28|1792.77
#2021-10-29|1772.40
#2021-11-01|1780.07
#2021-11-02|1793.28
#2021-11-03|1802.10
#2021-11-04|1781.32
#2021-11-05|1786.44
#2021-11-08|1785.90
#2021-11-09|1790.94
#2021-11-10|1784.08
#2021-11-11|1786.36
#2021-11-12|1786.10
#2021-11-15|1797.42
#2021-11-16|1786.05
#2021-11-17|1797.10
#2021-11-18|1799.11
#2021-11-19|1789.01
#2021-11-22|1780.30
#2021-11-23|1795.29
#2021-11-24|1818.78
#2021-11-25|1818.78
#2021-11-26|1772.59
#2021-11-29|1793.84
#2021-11-30|1756.99
#2021-12-01|1732.60
#2021-12-02|1779.72
#2021-12-03|1773.59
#2021-12-06|1799.66
#2021-12-07|1827.91
#2021-12-08|1838.61
#2021-12-09|1812.57
#2021-12-10|1819.91
#2021-12-13|1841.90
#2021-12-14|1816.70
#2021-12-15|1842.62
#2021-12-16|1845.54
#2021-12-17|1843.49
#2021-12-20|1830.93
#2021-12-21|1844.45
#2021-12-22|1861.69
#2021-12-23|1855.82
#2021-12-24|1855.82
#2021-12-27|1890.72
#2021-12-28|1899.09
#2021-12-29|1911.97
#2021-12-30|1917.95
#2021-12-31|1921.39
#2022-01-03|1902.73
#2022-01-04|1897.28
#2022-01-05|1841.04
#2022-01-06|1843.02
#2022-01-07|1830.20
#2022-01-10|1820.55
#2022-01-11|1818.45
#2022-01-12|1823.06
#2022-01-13|1818.78
#2022-01-14|1800.21
#2022-01-17|1800.21
#2022-01-18|1786.29
#2022-01-19|1765.00
#2022-01-20|1743.07
#2022-01-21|1739.69
#2022-01-24|1742.24
#2022-01-25|1738.75
#2022-01-26|1710.83
#2022-01-27|1682.50
#2022-01-28|1738.42
#2022-01-31|1759.96
#2022-02-01|1748.41
#2022-02-02|1774.89
#2022-02-03|1755.82
#2022-02-04|1735.36
#2022-02-07|1731.15
#2022-02-08|1718.87
#2022-02-09|1759.51
#2022-02-10|1712.56
#2022-02-11|1696.00
#2022-02-14|1679.92
#2022-02-15|1687.26
#2022-02-16|1691.11
#2022-02-17|1674.25
#2022-02-18|1665.79
#2022-02-21|1665.79
#2022-02-22|1660.57
#2022-02-23|1638.31
#2022-02-24|1666.37
#2022-02-25|1706.82
#2022-02-28|1677.53
#2022-03-01|1672.63
#2022-03-02|1703.68
#2022-03-03|1721.50
#2022-03-04|1736.99
#2022-03-07|1704.70
#2022-03-08|1693.75
#2022-03-09|1717.06
#2022-03-10|1722.33
#2022-03-11|1706.54
#2022-03-14|1692.48
#2022-03-15|1704.33
#2022-03-16|1720.95
#2022-03-17|1745.23
#2022-03-18|1748.10
#2022-03-21|1738.14
#2022-03-22|1739.50
#2022-03-23|1721.04
#2022-03-24|1731.64
#2022-03-25|1753.74
#2022-03-28|1775.86
#2022-03-29|1826.55
#2022-03-30|1814.96
#2022-03-31|1792.46
#2022-04-01|1829.87
#2022-04-04|1820.06
#2022-04-05|1818.49
#2022-04-06|1847.24
#2022-04-07|1832.66
#2022-04-08|1838.26
#2022-04-11|1815.04
#2022-04-12|1810.59
#2022-04-13|1819.83
#2022-04-14|1811.16
#2022-04-15|1811.16
#2022-04-18|1805.40
#2022-04-19|1845.87
#2022-04-20|1879.40
#2022-04-21|1867.79
#2022-04-22|1834.78
#2022-04-25|1827.18
#2022-04-26|1799.14
#2022-04-27|1786.74
#2022-04-28|1818.71
#2022-04-29|1729.71
#2022-05-02|1685.36
#2022-05-03|1705.85
#2022-05-04|1723.71
#2022-05-05|1680.80
#2022-05-06|1661.54
#2022-05-09|1585.00
#2022-05-10|1554.37
#2022-05-11|1553.04
#2022-05-12|1564.42
#2022-05-13|1605.76
#2022-05-16|1594.65
#2022-05-17|1611.03
#2022-05-18|1564.17
#2022-05-19|1559.18
#2022-05-20|1575.96
#2022-05-23|1593.44
#2022-05-24|1611.79
#2022-05-25|1622.84
#2022-05-26|1621.90
#2022-05-27|1666.04
#2022-05-30|1666.04
#2022-05-31|1645.02
#2022-06-01|1631.87
#2022-06-02|1654.15
#2022-06-03|1634.63
#2022-06-06|1629.18
#2022-06-07|1650.10
#2022-06-08|1610.71
#2022-06-09|1575.28
#2022-06-10|1541.01
#2022-06-13|1467.39
#2022-06-14|1452.77
#2022-06-15|1486.99
#2022-06-16|1450.93
#2022-06-17|1459.12
#2022-06-20|1459.12
#2022-06-21|1483.27
#2022-06-22|1504.08
#2022-06-23|1533.91
#2022-06-24|1565.79
#2022-06-27|1562.45
#2022-06-28|1543.48
#2022-06-29|1531.21
#2022-06-30|1528.62
#2022-07-01|1556.33
#2022-07-04|1556.33
#2022-07-05|1549.28
#2022-07-06|1550.32
#2022-07-07|1552.11
#2022-07-08|1543.66
#2022-07-11|1543.23
#2022-07-12|1533.13
#2022-07-13|1527.48
#2022-07-14|1513.04
#2022-07-15|1537.47
#2022-07-18|1522.64
#2022-07-19|1562.12
#2022-07-20|1555.06
#2022-07-21|1569.81
#2022-07-22|1580.62
#2022-07-25|1582.19
#2022-07-26|1586.05
#2022-07-27|1593.96
#2022-07-28|1649.33
#2022-07-29|1656.60
#2022-08-01|1642.40
#2022-08-02|1622.87
#2022-08-03|1626.74
#2022-08-04|1628.23
#2022-08-05|1631.81
#2022-08-08|1644.01
#2022-08-09|1656.56
#2022-08-10|1680.22
#2022-08-11|1672.64
#2022-08-12|1700.91
#2022-08-15|1708.84
#2022-08-16|1702.51
#2022-08-17|1697.01
#2022-08-18|1683.42
#2022-08-19|1668.45
#2022-08-22|1634.55
#2022-08-23|1610.50
#2022-08-24|1621.24
#2022-08-25|1645.37
#2022-08-26|1605.03
#2022-08-29|1591.43
#2022-08-30|1566.97
#2022-08-31|1560.79
#2022-09-01|1566.28
#2022-09-02|1542.28
#2022-09-05|1542.28
#2022-09-06|1559.32
#2022-09-07|1589.40
#2022-09-08|1592.05
#2022-09-09|1606.42
#2022-09-12|1620.99
#2022-09-13|1561.07
#2022-09-14|1539.37
#2022-09-15|1507.75
#2022-09-16|1509.03
#2022-09-19|1505.65
#2022-09-20|1467.79
#2022-09-21|1446.27
#2022-09-22|1432.48
#2022-09-23|1414.55
#2022-09-26|1376.05
#2022-09-27|1357.46
#2022-09-28|1382.81
#2022-09-29|1341.22
#2022-09-30|1356.01
#2022-10-03|1379.81
#2022-10-04|1402.50
#2022-10-05|1375.08
#2022-10-06|1332.75
#2022-10-07|1299.47
#2022-10-10|1284.97
#2022-10-11|1299.31
#2022-10-12|1281.91
#2022-10-13|1304.78
#2022-10-14|1271.47
#2022-10-17|1319.29
#2022-10-18|1334.66
#2022-10-19|1300.86
#2022-10-20|1295.43
#2022-10-21|1302.51
#2022-10-24|1301.13
#2022-10-25|1353.15
#2022-10-26|1351.68
#2022-10-27|1353.77
#2022-10-28|1386.11
#2022-10-31|1384.21
#2022-11-01|1381.89
#2022-11-02|1345.81
#2022-11-03|1344.43
#2022-11-04|1361.95
#2022-11-07|1360.51
#2022-11-08|1368.11
#2022-11-09|1354.68
#2022-11-10|1454.89
#2022-11-11|1450.88
#2022-11-14|1414.62
#2022-11-15|1430.97
#2022-11-16|1418.90
#2022-11-17|1408.71
#2022-11-18|1427.43
#2022-11-21|1436.89
#2022-11-22|1443.64
#2022-11-23|1443.91
#2022-11-24|1443.91
#2022-11-25|1453.50
#2022-11-28|1412.51
#2022-11-29|1436.58
#2022-11-30|1468.36
#2022-12-01|1464.28
#2022-12-02|1459.81
#2022-12-05|1434.10
#2022-12-06|1422.80
#2022-12-07|1426.19
#2022-12-08|1435.87
#2022-12-09|1433.05
#2022-12-12|1444.41
#2022-12-13|1471.05
#2022-12-14|1457.30
#2022-12-15|1439.47
#2022-12-16|1399.89
#2022-12-19|1383.67
#2022-12-20|1379.64
#2022-12-21|1392.06
#2022-12-22|1387.72
#2022-12-23|1399.51
#2022-12-26|1399.51
#2022-12-27|1398.12
#2022-12-28|1375.79
#2022-12-29|1403.92
#2022-12-30|1390.68
#2023-01-02|1390.68
#2023-01-03|1391.85
#2023-01-04|1423.18
#2023-01-05|1383.55
#2023-01-06|1422.03
#2023-01-09|1421.29
#2023-01-10|1424.50
#2023-01-11|1475.98
#2023-01-12|1492.24
#2023-01-13|1482.59
#2023-01-16|1482.59
#2023-01-17|1485.97
#2023-01-18|1464.23
#2023-01-19|1457.87
#2023-01-20|1474.55
#2023-01-23|1478.74
#2023-01-24|1484.73
#2023-01-25|1485.03
#2023-01-26|1501.03
#2023-01-27|1516.10
#2023-01-30|1496.91
#2023-01-31|1527.08
#2023-02-01|1537.33
#2023-02-02|1569.91
#2023-02-03|1539.07
#2023-02-06|1531.13
#2023-02-07|1526.09
#2023-02-08|1522.13
#2023-02-09|1503.83
#2023-02-10|1509.32
#2023-02-13|1521.11
#2023-02-14|1506.22
#2023-02-15|1511.00
#2023-02-16|1497.09
#2023-02-17|1491.79
#2023-02-20|1491.79
#2023-02-21|1464.27
#2023-02-22|1448.97
#2023-02-23|1459.40
#2023-02-24|1434.37
#2023-02-27|1435.99
#2023-02-28|1434.37
#2023-03-01|1413.90
#2023-03-02|1432.57
#2023-03-03|1456.42
#2023-03-06|1450.55
#2023-03-07|1415.93
#2023-03-08|1433.29
#2023-03-09|1400.43
#2023-03-10|1355.12
#2023-03-13|1378.36
#2023-03-14|1389.77
#2023-03-15|1389.14
#2023-03-16|1386.07
#2023-03-17|1356.22
#2023-03-20|1371.80
#2023-03-21|1361.58
#2023-03-22|1312.90
#2023-03-23|1306.00
#2023-03-24|1341.32
#2023-03-27|1337.03
#2023-03-28|1334.34
#2023-03-29|1364.76
#2023-03-30|1379.67
#2023-03-31|1408.83
#2023-04-03|1396.53
#2023-04-04|1397.13
#2023-04-05|1390.24
#2023-04-06|1399.31
#2023-04-07|1399.31
#2023-04-10|1406.14
#2023-04-11|1412.13
#2023-04-12|1406.07
#2023-04-13|1399.93
#2023-04-14|1376.39
#2023-04-17|1406.24
#2023-04-18|1404.17
#2023-04-19|1412.24
#2023-04-20|1396.91
#2023-04-21|1399.73
#2023-04-24|1394.83
#2023-04-25|1382.43
#2023-04-26|1370.24
#2023-04-27|1399.34
#2023-04-28|1415.64
#2023-05-01|1403.07
#2023-05-02|1379.54
#2023-05-03|1373.63
#2023-05-04|1385.77
#2023-05-05|1407.88
#2023-05-08|1399.99
#2023-05-09|1393.56
#2023-05-10|1406.98
#2023-05-11|1392.00
#2023-05-12|1393.18
#2023-05-15|1388.83
#2023-05-16|1352.80
#2023-05-17|1369.17
#2023-05-18|1358.89
#2023-05-19|1356.85
#2023-05-22|1365.18
#2023-05-23|1349.58
#2023-05-24|1321.38
#2023-05-25|1322.87
#2023-05-26|1338.05
#2023-05-29|1338.05
#2023-05-30|1342.64
#2023-05-31|1350.69
#2023-06-01|1351.03
#2023-06-02|1380.22
#2023-06-05|1371.72
#2023-06-06|1380.65
#2023-06-07|1403.60
#2023-06-08|1395.24
#2023-06-09|1386.74
#2023-06-12|1387.60
#2023-06-13|1396.39
#2023-06-14|1401.02
#2023-06-15|1406.08
#2023-06-16|1405.69
#2023-06-19|1405.69
#2023-06-20|1388.66
#2023-06-21|1380.97
#2023-06-22|1360.61
#2023-06-23|1342.85
#2023-06-26|1373.14
#2023-06-27|1387.60
#2023-06-28|1389.41
#2023-06-29|1400.79
#2023-06-30|1408.79
#2023-07-03|1422.22
#2023-07-04|1422.22
#2023-07-05|1427.16
#2023-07-06|1417.75
#2023-07-07|1411.81
#2023-07-10|1415.60
#2023-07-11|1433.59
#2023-07-12|1439.46
#2023-07-13|1448.76
#2023-07-14|1448.12
#2023-07-17|1435.32
#2023-07-18|1422.49
#2023-07-19|1439.54
#2023-07-20|1437.13
#2023-07-21|1444.82
#2023-07-24|1458.89
#2023-07-25|1446.29
#2023-07-26|1456.94
#2023-07-27|1427.60
#2023-07-28|1422.28
#2023-07-31|1430.24
#2023-08-01|1428.69
#2023-08-02|1421.69
#2023-08-03|1403.42
#2023-08-04|1390.82
#2023-08-07|1407.51
#2023-08-08|1397.74
#2023-08-09|1401.38
#2023-08-10|1395.53
#2023-08-11|1398.21
#2023-08-14|1388.60
#2023-08-15|1373.83
#2023-08-16|1357.66
#2023-08-17|1347.41
#2023-08-18|1351.32
#2023-08-21|1339.12
#2023-08-22|1343.70
#2023-08-23|1363.90
#2023-08-24|1357.98
#2023-08-25|1361.19
#2023-08-28|1370.27
#2023-08-29|1385.86
#2023-08-30|1391.61
#2023-08-31|1381.44
#2023-09-01|1380.28
#2023-09-04|1380.28
#2023-09-05|1364.46
#2023-09-06|1361.44
#2023-09-07|1371.35
#2023-09-08|1363.34
#2023-09-11|1363.83
#2023-09-12|1364.08
#2023-09-13|1352.46
#2023-09-14|1376.91
#2023-09-15|1371.20
#2023-09-18|1358.22
#2023-09-19|1350.93
#2023-09-20|1353.07
#2023-09-21|1306.55
#2023-09-22|1296.57
#2023-09-25|1294.65
#2023-09-26|1271.06
#2023-09-27|1260.13
#2023-09-28|1270.88
#2023-09-29|1274.44
#2023-10-02|1251.63
#2023-10-03|1228.02
#2023-10-04|1242.62
#2023-10-05|1249.07
#2023-10-06|1252.26
#2023-10-09|1268.49
#2023-10-10|1271.53
#2023-10-11|1296.12
#2023-10-12|1278.38
#2023-10-13|1278.23
#2023-10-16|1291.45
#2023-10-17|1288.07
#2023-10-18|1260.68
#2023-10-19|1231.57
#2023-10-20|1224.36
#2023-10-23|1213.64
#2023-10-24|1228.38
#2023-10-25|1204.45
#2023-10-26|1230.98
#2023-10-27|1210.90
#2023-10-30|1215.71
#2023-10-31|1238.69
#2023-11-01|1246.00
#2023-11-02|1285.82
#2023-11-03|1311.79
#2023-11-06|1292.95
#2023-11-07|1281.30
#2023-11-08|1289.13
#2023-11-09|1269.44
#2023-11-10|1281.25
#2023-11-13|1270.34
#2023-11-14|1336.64
#2023-11-15|1339.65
#2023-11-16|1340.54
#2023-11-17|1337.87
#2023-11-20|1348.85
#2023-11-21|1341.67
#2023-11-22|1346.51
#2023-11-23|1346.51
#2023-11-24|1351.26
#2023-11-27|1356.99
#2023-11-28|1365.11
#2023-11-29|1375.06
#2023-11-30|1388.20
#2023-12-01|1417.05
#2023-12-04|1425.18
#2023-12-05|1417.87
#2023-12-06|1412.41
#2023-12-07|1413.51
#2023-12-08|1409.80
#2023-12-11|1413.96
#2023-12-12|1413.00
#2023-12-13|1463.76
#2023-12-14|1499.32
#2023-12-15|1479.55
#2023-12-18|1473.48
#2023-12-19|1484.73
#2023-12-20|1465.58
#2023-12-21|1478.39
#2023-12-22|1483.17
#2023-12-25|1483.17
#2023-12-26|1494.71
#2023-12-27|1501.24
#2023-12-28|1509.22
#2023-12-29|1491.19
#2024-01-01|1491.19
#2024-01-02|1507.17
#2024-01-03|1473.25
#2024-01-04|1471.23
#2024-01-05|1467.56
#2024-01-08|1488.79
#2024-01-09|1478.09
#2024-01-10|1480.51
#2024-01-11|1467.15
#2024-01-12|1477.69
#2024-01-15|1477.69
#2024-01-16|1468.92
#2024-01-17|1441.45
#2024-01-18|1431.39
#2024-01-19|1445.93
#2024-01-22|1450.61
#2024-01-23|1442.04
#2024-01-24|1420.19
#2024-01-25|1437.54
#2024-01-26|1432.18
#2024-01-29|1441.23
#2024-01-30|1427.83
#2024-01-31|1418.48
#2024-02-01|1445.59
#2024-02-02|1426.88
#2024-02-05|1398.15
#2024-02-06|1417.94
#2024-02-07|1415.72
#2024-02-08|1426.63
#2024-02-09|1428.98
#2024-02-12|1423.49
#2024-02-13|1398.55
#2024-02-14|1407.60
#2024-02-15|1437.85
#2024-02-16|1424.92
#2024-02-19|1424.92
#2024-02-20|1423.63
#2024-02-21|1432.72
#2024-02-22|1436.54
#2024-02-23|1435.66
#2024-02-26|1418.87
#2024-02-27|1418.48
#2024-02-28|1435.12
#2024-02-29|1447.11
#2024-03-01|1461.68
#2024-03-04|1478.24
#2024-03-05|1460.51
#2024-03-06|1467.92
#2024-03-07|1468.42
#2024-03-08|1484.07
#2024-03-11|1477.39
#2024-03-12|1471.87
#2024-03-13|1462.44
#2024-03-14|1437.55
#2024-03-15|1432.08
#2024-03-18|1430.44
#2024-03-19|1431.80
#2024-03-20|1435.94
#2024-03-21|1441.63
#2024-03-22|1424.72
#2024-03-25|1418.01
#2024-03-26|1411.00
#2024-03-27|1444.83
#2024-03-28|1455.34
#2024-03-29|1455.34
#2024-04-01|1430.45
#2024-04-02|1414.14
#2024-04-03|1413.95
#2024-04-04|1404.64
#2024-04-05|1411.81
#2024-04-08|1424.94
#2024-04-09|1443.81
#2024-04-10|1386.69
#2024-04-11|1385.92
#2024-04-12|1372.36
#2024-04-15|1350.14
#2024-04-16|1330.32
#2024-04-17|1319.61
#2024-04-18|1320.59
#2024-04-19|1326.73
#2024-04-22|1336.45
#2024-04-23|1348.23
#2024-04-24|1348.31
#2024-04-25|1341.52
#2024-04-26|1340.67
#2024-04-29|1354.99
#2024-04-30|1329.48
#2024-05-01|1333.41
#2024-05-02|1353.64
#2024-05-03|1363.82
#2024-05-06|1363.61
#2024-05-07|1378.08
#2024-05-08|1366.57
#2024-05-09|1397.07
#2024-05-10|1392.04
#2024-05-13|1397.08
#2024-05-14|1407.37
#2024-05-15|1429.51
#2024-05-16|1428.64
#2024-05-17|1430.25
#2024-05-20|1421.65
#2024-05-21|1421.52
#2024-05-22|1408.92
#2024-05-23|1378.10
#2024-05-24|1378.09
#2024-05-27|1378.09
#2024-05-28|1370.34
#2024-05-29|1359.02
#2024-05-30|1381.38
#2024-05-31|1407.60
#2024-06-03|1403.32
#2024-06-04|1417.43
#2024-06-05|1414.38
#2024-06-06|1418.41
#2024-06-07|1404.96
#2024-06-10|1408.75
#2024-06-11|1404.66
#2024-06-12|1413.22
#2024-06-13|1421.42
#2024-06-14|1420.88
#2024-06-17|1411.83
#2024-06-18|1416.84
#2024-06-19|1416.84
#2024-06-20|1412.65
#2024-06-21|1417.09
#2024-06-24|1428.39
#2024-06-25|1408.47
#2024-06-26|1406.97
#2024-06-27|1420.01
#2024-06-28|1429.23
#2024-07-01|1415.86
#2024-07-02|1420.71
#2024-07-03|1420.70
#2024-07-04|1420.70
#2024-07-05|1426.36
#2024-07-08|1428.20
#2024-07-09|1428.94
#2024-07-10|1439.62
#2024-07-11|1476.56
#2024-07-12|1486.69
#2024-07-15|1493.28
#2024-07-16|1508.35
#2024-07-17|1521.34
#2024-07-18|1509.33
#2024-07-19|1507.82
#2024-07-22|1521.62
#2024-07-23|1519.34
#2024-07-24|1497.36
#2024-07-25|1484.47
#2024-07-26|1509.07
#2024-07-29|1518.59
#2024-07-30|1530.66
#2024-07-31|1524.61
#2024-08-01|1549.87
#2024-08-02|1554.01
#2024-08-05|1508.53
#2024-08-06|1542.20
#2024-08-07|1530.22
#2024-08-08|1543.21
#2024-08-09|1550.72
#2024-08-12|1541.52
#2024-08-13|1551.53
#2024-08-14|1557.41
#2024-08-15|1551.40
#2024-08-16|1550.50
#2024-08-19|1561.14
#2024-08-20|1562.10
#2024-08-21|1567.09
#2024-08-22|1574.90
#2024-08-23|1604.42
#2024-08-26|1602.50
#2024-08-27|1607.57
#2024-08-28|1602.53
#2024-08-29|1596.16
#2024-08-30|1612.70
#2024-09-02|1612.70
#2024-09-03|1616.90
#2024-09-04|1621.09
#2024-09-05|1615.36
#2024-09-06|1616.24
#2024-09-09|1632.53
#2024-09-10|1660.53
#2024-09-11|1656.08
#2024-09-12|1660.02
#2024-09-13|1670.39
#2024-09-16|1674.18
#2024-09-17|1661.15
#2024-09-18|1654.41
#2024-09-19|1649.18
#2024-09-20|1646.20
#2024-09-23|1665.12
#2024-09-24|1663.88
#2024-09-25|1657.50
#2024-09-26|1638.89
#2024-09-27|1641.69
#2024-09-30|1652.97
#2024-10-01|1641.36
#2024-10-02|1633.64
#2024-10-03|1619.86
#2024-10-04|1609.42
#2024-10-07|1598.02
#2024-10-08|1598.96
#2024-10-09|1598.70
#2024-10-10|1586.04
#2024-10-11|1601.43
#2024-10-14|1611.86
#2024-10-15|1631.94
#2024-10-16|1649.97
#2024-10-17|1636.18
#2024-10-18|1647.48
#2024-10-21|1613.84
#2024-10-22|1617.70
#2024-10-23|1637.57
#2024-10-24|1634.39
#2024-10-25|1619.54
#2024-10-28|1624.31
#2024-10-29|1609.09
#2024-10-30|1614.59
#2024-10-31|1586.69
#2024-11-01|1569.18
#2024-11-04|1585.27
#2024-11-05|1605.09
#2024-11-06|1564.73
#2024-11-07|1579.61
#2024-11-08|1604.22
#2024-11-11|1593.24
#2024-11-12|1573.15
#2024-11-13|1583.79
#2024-11-14|1569.16
#2024-11-15|1575.23
#2024-11-18|1586.45
#2024-11-19|1595.73
#2024-11-20|1590.37
#2024-11-21|1600.22
#2024-11-22|1610.11
#2024-11-25|1630.28
#2024-11-26|1637.63
#2024-11-27|1648.12
#2024-11-28|1648.12
#2024-11-29|1638.96
#2024-12-02|1616.85
#2024-12-03|1606.80
#2024-12-04|1602.17
#2024-12-05|1599.30
#2024-12-06|1596.35
#2024-12-09|1599.37
#2024-12-10|1573.95
#2024-12-11|1568.36
#2024-12-12|1565.55
#2024-12-13|1560.38
#2024-12-16|1550.56
#2024-12-17|1543.67
#2024-12-18|1483.56
#2024-12-19|1459.58
#2024-12-20|1484.59
#2024-12-23|1490.80
#2024-12-24|1501.54
#2024-12-25|1501.54
#2024-12-26|1503.36
#2024-12-27|1488.93
#2024-12-30|1482.14
#2024-12-31|1493.57
#2025-01-01|1493.57
#2025-01-02|1478.68
#2025-01-03|1498.26
#2025-01-06|1476.48
#2025-01-07|1467.14
#2025-01-08|1472.49
#2025-01-09|1472.49
#2025-01-10|1437.96
#2025-01-13|1457.17
#2025-01-14|1469.60
#2025-01-15|1470.35
#2025-01-16|1503.80
#2025-01-17|1502.34
#2025-01-20|1502.34
#2025-01-21|1530.28
#2025-01-22|1501.69
#2025-01-23|1513.38
#2025-01-24|1518.91
#2025-01-27|1535.00
#2025-01-28|1514.54
#2025-01-29|1494.64
#2025-01-30|1514.18
#2025-01-31|1510.53
#2025-02-03|1507.44
#2025-02-04|1507.04
#2025-02-05|1529.68
#2025-02-06|1535.48
#2025-02-07|1530.43
#2025-02-10|1532.30
#2025-02-11|1543.03
#2025-02-12|1530.55
#2025-02-13|1544.14
#2025-02-14|1536.24
#2025-02-17|1536.24
#2025-02-18|1542.71
#2025-02-19|1542.47
#2025-02-20|1554.29
#2025-02-21|1545.13
#2025-02-24|1551.14
#2025-02-25|1570.37
#2025-02-26|1559.66
#2025-02-27|1568.96
#2025-02-28|1580.21
#2025-03-03|1593.28
#2025-03-04|1573.23
#2025-03-05|1588.67
#2025-03-06|1548.51
#2025-03-07|1558.91
#2025-03-10|1544.11
#2025-03-11|1528.19
#2025-03-12|1520.00
#2025-03-13|1491.94
#2025-03-14|1517.55
#2025-03-17|1541.55
#2025-03-18|1534.32
#2025-03-19|1533.31
#2025-03-20|1530.96
#2025-03-21|1514.49
#2025-03-24|1534.10
#2025-03-25|1514.92
#2025-03-26|1524.47
#2025-03-27|1520.12
#2025-03-28|1521.74
#2025-03-31|1534.60
#2025-04-01|1535.34
#2025-04-02|1541.37
#2025-04-03|1499.33
#2025-04-04|1432.05
#2025-04-07|1392.12
#2025-04-08|1358.01
#2025-04-09|1435.33
#2025-04-10|1407.04
#2025-04-11|1426.15
#2025-04-14|1455.55
#2025-04-15|1458.69
#2025-04-16|1458.13
#2025-04-17|1481.94
#2025-04-18|1481.94
#2025-04-21|1451.73
#2025-04-22|1479.58
#2025-04-23|1479.03
#2025-04-24|1481.82
#2025-04-25|1480.32
#2025-04-28|1491.54
#2025-04-29|1500.98
#2025-04-30|1514.49
#2025-05-01|1515.86
#2025-05-02|1533.57
#2025-05-05|1530.76
#2025-05-06|1521.55
#2025-05-07|1520.77
#2025-05-08|1511.36
#2025-05-09|1522.34
#2025-05-12|1521.08
#2025-05-13|1501.15
#2025-05-14|1487.36
#2025-05-15|1515.60
#2025-05-16|1535.32
#2025-05-19|1538.91
#2025-05-20|1531.18
#2025-05-21|1493.06
#2025-05-22|1486.33
#2025-05-23|1487.34
#2025-05-26|1487.34
#2025-05-27|1511.60
#2025-05-28|1510.81
#2025-05-29|1525.05
#2025-05-30|1527.58
#2025-06-02|1528.95
#2025-06-03|1521.34
#2025-06-04|1524.80
#2025-06-05|1522.60
#2025-06-06|1527.51
#2025-06-09|1526.97
#2025-06-10|1537.63
#2025-06-11|1527.90
#2025-06-12|1534.94
#2025-06-13|1520.54
#2025-06-16|1518.35
#2025-06-17|1515.45
#2025-06-18|1518.39
#2025-06-19|1518.39
#2025-06-20|1517.14
#2025-06-23|1538.51
#2025-06-24|1543.39
#2025-06-25|1504.58
#2025-06-26|1495.66
#2025-06-27|1501.19
#2025-06-30|1510.30
#2025-07-01|1518.26
#2025-07-02|1521.27
#2025-07-03|1522.61
#2025-07-04|1522.61
#2025-07-07|1509.78
#2025-07-08|1507.71
#2025-07-09|1506.25
#2025-07-10|1512.27
#2025-07-11|1512.35
#2025-07-14|1522.55
#2025-07-15|1503.18
#2025-07-16|1518.69
#2025-07-17|1515.36
#2025-07-18|1521.04
#2025-07-21|1524.96
#2025-07-22|1552.99
#2025-07-23|1551.78
#2025-07-24|1547.50
#2025-07-25|1546.10
#2025-07-28|1517.60
#2025-07-29|1539.56
#2025-07-30|1515.60
#2025-07-31|1491.29
#2025-08-01|1489.68
#2025-08-04|1501.44
#2025-08-05|1505.71
#2025-08-06|1492.94
#2025-08-07|1500.10
#2025-08-08|1486.14
#2025-08-11|1477.92
#2025-08-12|1483.56
#2025-08-13|1493.78
#2025-08-14|1482.39
#2025-08-15|1492.13
#2025-08-18|1477.83
#2025-08-19|1505.15
#2025-08-20|1510.86
#2025-08-21|1505.63
#2025-08-22|1527.71
#2025-08-25|1518.60
#2025-08-26|1514.18
#2025-08-27|1522.81
#2025-08-28|1518.00
#2025-08-29|1527.86
#2025-09-01|1527.86
#2025-09-02|1501.41
#2025-09-03|1499.92
#2025-09-04|1508.90
#2025-09-05|1523.82
#2025-09-08|1513.90
#2025-09-09|1513.08
#2025-09-10|1511.97
#2025-09-11|1537.04
#2025-09-12|1530.25
#2025-09-15|1523.02
#2025-09-16|1514.05
#2025-09-17|1512.31
#2025-09-18|1511.27
#2025-09-19|1505.40
#2025-09-22|1510.52
#2025-09-23|1523.25
#2025-09-24|1509.46
#2025-09-25|1506.25
#2025-09-26|1521.51
#2025-09-29|1522.84
#2025-09-30|1528.12
#2025-10-01|1528.94
#2025-10-02|1520.19
#2025-10-03|1526.10
#2025-10-06|1513.23
#2025-10-07|1509.32
#2025-10-08|1503.11
#2025-10-09|1496.24
#2025-10-10|1481.01
#2025-10-13|1488.06
#2025-10-14|1503.43
#2025-10-15|1525.79
#2025-10-16|1522.59
#2025-10-17|1532.89
#2025-10-20|1548.14
#2025-10-21|1540.61
#2025-10-22|1545.97
#2025-10-23|1543.16
#2025-10-24|1548.58
#2025-10-27|1553.56
#2025-10-28|1518.43
#2025-10-29|1483.91
#2025-10-30|1493.00
#2025-10-31|1496.30
#2025-11-03|1494.11
#2025-11-04|1498.14
#2025-11-05|1497.39
#2025-11-06|1491.80
#2025-11-07|1512.93
#2025-11-10|1510.27
#2025-11-11|1526.49
#2025-11-12|1513.22
#2025-11-13|1494.51
#2025-11-14|1499.24
#2025-11-17|1491.66
#2025-11-18|1497.68
#2025-11-19|1484.30
#2025-11-20|1479.50
#2025-11-21|1497.80
#2025-11-24|1499.77
#2025-11-25|1508.38
#2025-11-26|1516.55
#2025-11-27|1516.55
#2025-11-28|1522.04
#2025-12-01|1502.77
#2025-12-02|1498.81
#2025-12-03|1500.49
#2025-12-04|1498.72
#2025-12-05|1498.24
#2025-12-08|1489.74
#2025-12-09|1478.79
#2025-12-10|1481.20
#2025-12-11|1487.92
#2025-12-12|1486.42
#2025-12-15|1494.18
#2025-12-16|1478.43
#2025-12-17|1484.05
#2025-12-18|1473.87
#2025-12-19|1467.33
#2025-12-22|1475.58
#2025-12-23|1474.98
#2025-12-24|1484.91
#2025-12-25|1484.91
#2025-12-26|1486.60
#2025-12-29|1489.58
#2025-12-30|1493.36
#2025-12-31|1479.02
#2026-01-01|1479.02
#2026-01-02|1480.06
#2026-01-05|1479.65
#2026-01-06|1488.40
#2026-01-07|1472.77
#2026-01-08|1486.21
#2026-01-09|1490.26
#2026-01-12|1492.76
#2026-01-13|1504.26
#2026-01-14|1520.43
#2026-01-15|1529.14
#2026-01-16|1547.63
#2026-01-19|1547.63
#2026-01-20|1520.11
#2026-01-21|1522.64
#2026-01-22|1504.17
#2026-01-23|1510.40
#2026-01-26|1508.40
#2026-01-27|1510.74
#2026-01-28|1495.37
#2026-01-29|1519.18
#2026-01-30|1521.71
#2026-02-02|1504.08
#2026-02-03|1508.65
#2026-02-04|1532.50
#2026-02-05|1529.05
#2026-02-06|1554.19
#2026-02-09|1561.95
#2026-02-10|1585.41
#2026-02-11|1594.90
#2026-02-12|1607.07
#2026-02-13|1629.02
#2026-02-16|1629.02
#2026-02-17|1645.80
#2026-02-18|1614.67
#2026-02-19|1610.78
#2026-02-20|1624.45
#2026-02-23|1629.90
#2026-02-24|1632.81
#2026-02-25|1624.61
#2026-02-26|1633.03
#2026-02-27|1642.92
#2026-03-02|1648.36
#2026-03-03|1638.22
#2026-03-04|1639.70
#2026-03-05|1622.44
#2026-03-06|1607.13
#2026-03-09|1609.93
#2026-03-10|1609.85
#2026-03-11|1592.74
#2026-03-12|1584.15
#2026-03-13|1585.49
#2026-03-16|1596.17
#2026-03-17|1598.33
#2026-03-18|1573.02
#2026-03-19|1568.91
#2026-03-20|1518.84
#2026-03-23|1526.89
#2026-03-24|1517.01
#2026-03-25|1515.07
#2026-03-26|1514.84
#2026-03-27|1507.09
#2026-03-30|1511.55
#2026-03-31|1532.96
#2026-04-01|1540.42
#2026-04-02|1562.99
#2026-04-03|1562.99
#2026-04-06|1565.37
#2026-04-07|1566.00
#2026-04-08|1592.03
#2026-04-09|1606.49
#2026-04-10|1610.34
#2026-04-13|1615.60
#2026-04-14|1628.76
#2026-04-15|1627.34
#2026-04-16|1643.21
#2026-04-17|1666.56
#2026-04-20|1670.83
#2026-04-21|1639.93
#2026-04-22|1625.23
#2026-04-23|1649.53
#2026-04-24|1644.09
#2026-04-27|1631.58
#2026-04-28|1647.98
#2026-04-29|1639.36
#2026-04-30|1668.41
#2026-05-01|1663.94
#2026-05-04|1653.90
#2026-05-05|1655.41
#2026-05-06|1677.48
#2026-05-07|1662.54
#2026-05-08|1668.56
#2026-05-11|1672.55
#2026-05-12|1674.76
#2026-05-13|1661.24
#2026-05-14|1654.29
#2026-05-15|1628.03
#2026-05-18|1647.98
#2026-05-19|1656.83
#2026-05-20|1675.05
#2026-05-21|1677.14
#2026-05-22|1679.05
#2026-05-25|1679.05
#2026-05-26|1686.63
#2026-05-27|1680.72
#2026-05-28|1674.10
#2026-05-29|1658.66
#2026-06-01|1627.55