Table Data - Nasdaq US Personal Goods Large Mid Cap Total Return Index
| Title | Nasdaq US Personal Goods Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB402040LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB402040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 262.79 |
| 2001-04-02 | 262.29 |
| 2001-04-03 | 256.81 |
| 2001-04-04 | 259.52 |
| 2001-04-05 | 261.89 |
| 2001-04-06 | 258.31 |
| 2001-04-09 | 257.64 |
| 2001-04-10 | 253.27 |
| 2001-04-11 | 250.01 |
| 2001-04-12 | 253.31 |
| 2001-04-13 | . |
| 2001-04-16 | 253.54 |
| 2001-04-17 | 249.91 |
| 2001-04-18 | 242.90 |
| 2001-04-19 | 246.03 |
| 2001-04-20 | 245.64 |
| 2001-04-23 | 243.49 |
| 2001-04-24 | 235.02 |
| 2001-04-25 | 240.47 |
| 2001-04-26 | 245.21 |
| 2001-04-27 | 250.72 |
| 2001-04-30 | 253.10 |
| 2001-05-01 | 254.36 |
| 2001-05-02 | 253.69 |
| 2001-05-03 | 252.89 |
| 2001-05-04 | 253.74 |
| 2001-05-07 | 255.89 |
| 2001-05-08 | 254.55 |
| 2001-05-09 | 254.64 |
| 2001-05-10 | 257.71 |
| 2001-05-11 | 259.04 |
| 2001-05-14 | 259.87 |
| 2001-05-15 | 257.27 |
| 2001-05-16 | 264.80 |
| 2001-05-17 | 260.93 |
| 2001-05-18 | 258.68 |
| 2001-05-21 | 259.19 |
| 2001-05-22 | 256.46 |
| 2001-05-23 | 256.65 |
| 2001-05-24 | 258.98 |
| 2001-05-25 | 257.64 |
| 2001-05-28 | . |
| 2001-05-29 | 261.50 |
| 2001-05-30 | 259.69 |
| 2001-05-31 | 258.52 |
| 2001-06-01 | 259.12 |
| 2001-06-04 | 260.91 |
| 2001-06-05 | 261.38 |
| 2001-06-06 | 260.40 |
| 2001-06-07 | 261.60 |
| 2001-06-08 | 260.70 |
| 2001-06-11 | 258.98 |
| 2001-06-12 | 259.68 |
| 2001-06-13 | 258.73 |
| 2001-06-14 | 256.21 |
| 2001-06-15 | 254.65 |
| 2001-06-18 | 254.36 |
| 2001-06-19 | 253.23 |
| 2001-06-20 | 256.31 |
| 2001-06-21 | 259.68 |
| 2001-06-22 | 256.08 |
| 2001-06-25 | 254.71 |
| 2001-06-26 | 257.63 |
| 2001-06-27 | 257.24 |
| 2001-06-28 | 259.32 |
| 2001-06-29 | 257.26 |
| 2001-07-02 | 260.84 |
| 2001-07-03 | 260.66 |
| 2001-07-04 | . |
| 2001-07-05 | 259.25 |
| 2001-07-06 | 256.04 |
| 2001-07-09 | 254.22 |
| 2001-07-10 | 250.78 |
| 2001-07-11 | 249.36 |
| 2001-07-12 | 250.03 |
| 2001-07-13 | 250.32 |
| 2001-07-16 | 252.95 |
| 2001-07-17 | 255.80 |
| 2001-07-18 | 257.29 |
| 2001-07-19 | 257.36 |
| 2001-07-20 | 259.26 |
| 2001-07-23 | 256.14 |
| 2001-07-24 | 252.04 |
| 2001-07-25 | 255.53 |
| 2001-07-26 | 256.13 |
| 2001-07-27 | 253.20 |
| 2001-07-30 | 254.89 |
| 2001-07-31 | 256.17 |
| 2001-08-01 | 252.80 |
| 2001-08-02 | 254.21 |
| 2001-08-03 | 254.57 |
| 2001-08-06 | 251.09 |
| 2001-08-07 | 251.29 |
| 2001-08-08 | 249.71 |
| 2001-08-09 | 250.51 |
| 2001-08-10 | 252.49 |
| 2001-08-13 | 254.89 |
| 2001-08-14 | 254.64 |
| 2001-08-15 | 258.60 |
| 2001-08-16 | 262.41 |
| 2001-08-17 | 261.70 |
| 2001-08-20 | 262.67 |
| 2001-08-21 | 265.22 |
| 2001-08-22 | 264.17 |
| 2001-08-23 | 265.98 |
| 2001-08-24 | 266.85 |
| 2001-08-27 | 266.28 |
| 2001-08-28 | 262.37 |
| 2001-08-29 | 263.05 |
| 2001-08-30 | 261.20 |
| 2001-08-31 | 261.93 |
| 2001-09-03 | . |
| 2001-09-04 | 264.55 |
| 2001-09-05 | 270.65 |
| 2001-09-06 | 268.17 |
| 2001-09-07 | 266.07 |
| 2001-09-10 | 268.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 262.24 |
| 2001-09-18 | 260.70 |
| 2001-09-19 | 255.00 |
| 2001-09-20 | 246.09 |
| 2001-09-21 | 237.64 |
| 2001-09-24 | 246.25 |
| 2001-09-25 | 250.22 |
| 2001-09-26 | 252.16 |
| 2001-09-27 | 254.88 |
| 2001-09-28 | 258.57 |
| 2001-10-01 | 255.97 |
| 2001-10-02 | 255.73 |
| 2001-10-03 | 257.44 |
| 2001-10-04 | 255.30 |
| 2001-10-05 | 259.00 |
| 2001-10-08 | 257.62 |
| 2001-10-09 | 256.66 |
| 2001-10-10 | 261.32 |
| 2001-10-11 | 258.95 |
| 2001-10-12 | 256.71 |
| 2001-10-15 | 255.62 |
| 2001-10-16 | 251.86 |
| 2001-10-17 | 250.65 |
| 2001-10-18 | 251.22 |
| 2001-10-19 | 253.78 |
| 2001-10-22 | 257.96 |
| 2001-10-23 | 256.78 |
| 2001-10-24 | 257.01 |
| 2001-10-25 | 259.80 |
| 2001-10-26 | 260.54 |
| 2001-10-29 | 256.32 |
| 2001-10-30 | 256.03 |
| 2001-10-31 | 257.47 |
| 2001-11-01 | 261.34 |
| 2001-11-02 | 262.51 |
| 2001-11-05 | 263.57 |
| 2001-11-06 | 265.22 |
| 2001-11-07 | 265.19 |
| 2001-11-08 | 261.84 |
| 2001-11-09 | 261.63 |
| 2001-11-12 | 260.19 |
| 2001-11-13 | 263.08 |
| 2001-11-14 | 263.51 |
| 2001-11-15 | 267.09 |
| 2001-11-16 | 266.30 |
| 2001-11-19 | 267.27 |
| 2001-11-20 | 267.18 |
| 2001-11-21 | 265.85 |
| 2001-11-22 | . |
| 2001-11-23 | 268.21 |
| 2001-11-26 | 268.46 |
| 2001-11-27 | 265.05 |
| 2001-11-28 | 264.68 |
| 2001-11-29 | 264.68 |
| 2001-11-30 | 269.21 |
| 2001-12-03 | 268.62 |
| 2001-12-04 | 271.47 |
| 2001-12-05 | 271.37 |
| 2001-12-06 | 270.95 |
| 2001-12-07 | 268.89 |
| 2001-12-10 | 269.61 |
| 2001-12-11 | 268.53 |
| 2001-12-12 | 269.51 |
| 2001-12-13 | 270.58 |
| 2001-12-14 | 267.44 |
| 2001-12-17 | 269.95 |
| 2001-12-18 | 273.66 |
| 2001-12-19 | 274.87 |
| 2001-12-20 | 272.62 |
| 2001-12-21 | 273.64 |
| 2001-12-24 | 273.69 |
| 2001-12-25 | . |
| 2001-12-26 | 275.35 |
| 2001-12-27 | 274.80 |
| 2001-12-28 | 273.95 |
| 2001-12-31 | 273.17 |
| 2002-01-01 | . |
| 2002-01-02 | 272.57 |
| 2002-01-03 | 272.11 |
| 2002-01-04 | 268.77 |
| 2002-01-07 | 266.13 |
| 2002-01-08 | 267.76 |
| 2002-01-09 | 267.78 |
| 2002-01-10 | 265.64 |
| 2002-01-11 | 264.51 |
| 2002-01-14 | 264.48 |
| 2002-01-15 | 269.55 |
| 2002-01-16 | 268.20 |
| 2002-01-17 | 270.14 |
| 2002-01-18 | 269.77 |
| 2002-01-21 | . |
| 2002-01-22 | 268.59 |
| 2002-01-23 | 268.32 |
| 2002-01-24 | 269.03 |
| 2002-01-25 | 271.93 |
| 2002-01-28 | 273.48 |
| 2002-01-29 | 268.81 |
| 2002-01-30 | 273.30 |
| 2002-01-31 | 276.99 |
| 2002-02-01 | 277.43 |
| 2002-02-04 | 274.65 |
| 2002-02-05 | 273.07 |
| 2002-02-06 | 272.62 |
| 2002-02-07 | 270.42 |
| 2002-02-08 | 269.38 |
| 2002-02-11 | 270.88 |
| 2002-02-12 | 271.95 |
| 2002-02-13 | 273.89 |
| 2002-02-14 | 274.56 |
| 2002-02-15 | 276.72 |
| 2002-02-18 | . |
| 2002-02-19 | 274.18 |
| 2002-02-20 | 278.55 |
| 2002-02-21 | 276.13 |
| 2002-02-22 | 282.18 |
| 2002-02-25 | 283.30 |
| 2002-02-26 | 282.22 |
| 2002-02-27 | 281.73 |
| 2002-02-28 | 282.49 |
| 2002-03-01 | 285.47 |
| 2002-03-04 | 283.92 |
| 2002-03-05 | 278.97 |
| 2002-03-06 | 282.58 |
| 2002-03-07 | 279.26 |
| 2002-03-08 | 278.13 |
| 2002-03-11 | 277.29 |
| 2002-03-12 | 282.27 |
| 2002-03-13 | 281.85 |
| 2002-03-14 | 282.83 |
| 2002-03-15 | 288.56 |
| 2002-03-18 | 289.01 |
| 2002-03-19 | 292.24 |
| 2002-03-20 | 291.35 |
| 2002-03-21 | 288.33 |
| 2002-03-22 | 288.41 |
| 2002-03-25 | 285.17 |
| 2002-03-26 | 287.99 |
| 2002-03-27 | 288.19 |
| 2002-03-28 | 288.29 |
| 2002-03-29 | . |
| 2002-04-01 | 284.97 |
| 2002-04-02 | 286.24 |
| 2002-04-03 | 284.55 |
| 2002-04-04 | 288.94 |
| 2002-04-05 | 289.53 |
| 2002-04-08 | 292.01 |
| 2002-04-09 | 292.64 |
| 2002-04-10 | 298.70 |
| 2002-04-11 | 294.42 |
| 2002-04-12 | 298.74 |
| 2002-04-15 | 293.52 |
| 2002-04-16 | 296.68 |
| 2002-04-17 | 293.87 |
| 2002-04-18 | 286.41 |
| 2002-04-19 | 288.27 |
| 2002-04-22 | 289.81 |
| 2002-04-23 | 293.50 |
| 2002-04-24 | 291.97 |
| 2002-04-25 | 291.49 |
| 2002-04-26 | 291.30 |
| 2002-04-29 | 287.81 |
| 2002-04-30 | 289.41 |
| 2002-05-01 | 291.36 |
| 2002-05-02 | 297.04 |
| 2002-05-03 | 295.84 |
| 2002-05-06 | 295.05 |
| 2002-05-07 | 295.21 |
| 2002-05-08 | 296.00 |
| 2002-05-09 | 293.52 |
| 2002-05-10 | 294.98 |
| 2002-05-13 | 297.84 |
| 2002-05-14 | 298.63 |
| 2002-05-15 | 297.88 |
| 2002-05-16 | 298.95 |
| 2002-05-17 | 297.03 |
| 2002-05-20 | 294.85 |
| 2002-05-21 | 291.79 |
| 2002-05-22 | 291.31 |
| 2002-05-23 | 291.80 |
| 2002-05-24 | 289.58 |
| 2002-05-27 | . |
| 2002-05-28 | 285.76 |
| 2002-05-29 | 284.09 |
| 2002-05-30 | 284.60 |
| 2002-05-31 | 288.97 |
| 2002-06-03 | 285.58 |
| 2002-06-04 | 284.24 |
| 2002-06-05 | 292.09 |
| 2002-06-06 | 289.28 |
| 2002-06-07 | 289.01 |
| 2002-06-10 | 288.40 |
| 2002-06-11 | 285.98 |
| 2002-06-12 | 290.03 |
| 2002-06-13 | 285.70 |
| 2002-06-14 | 283.08 |
| 2002-06-17 | 288.01 |
| 2002-06-18 | 286.78 |
| 2002-06-19 | 286.27 |
| 2002-06-20 | 284.69 |
| 2002-06-21 | 279.43 |
| 2002-06-24 | 276.36 |
| 2002-06-25 | 269.27 |
| 2002-06-26 | 273.07 |
| 2002-06-27 | 279.42 |
| 2002-06-28 | 276.42 |
| 2002-07-01 | 279.20 |
| 2002-07-02 | 272.59 |
| 2002-07-03 | 269.35 |
| 2002-07-04 | . |
| 2002-07-05 | 277.38 |
| 2002-07-08 | 274.26 |
| 2002-07-09 | 270.02 |
| 2002-07-10 | 265.55 |
| 2002-07-11 | 262.88 |
| 2002-07-12 | 259.02 |
| 2002-07-15 | 253.79 |
| 2002-07-16 | 251.76 |
| 2002-07-17 | 248.91 |
| 2002-07-18 | 244.26 |
| 2002-07-19 | 235.43 |
| 2002-07-22 | 238.37 |
| 2002-07-23 | 246.95 |
| 2002-07-24 | 258.20 |
| 2002-07-25 | 258.54 |
| 2002-07-26 | 257.97 |
| 2002-07-29 | 266.53 |
| 2002-07-30 | 264.84 |
| 2002-07-31 | 267.06 |
| 2002-08-01 | 265.29 |
| 2002-08-02 | 262.76 |
| 2002-08-05 | 255.90 |
| 2002-08-06 | 256.08 |
| 2002-08-07 | 261.48 |
| 2002-08-08 | 267.45 |
| 2002-08-09 | 265.42 |
| 2002-08-12 | 263.14 |
| 2002-08-13 | 261.27 |
| 2002-08-14 | 268.34 |
| 2002-08-15 | 268.36 |
| 2002-08-16 | 265.62 |
| 2002-08-19 | 266.42 |
| 2002-08-20 | 267.18 |
| 2002-08-21 | 269.00 |
| 2002-08-22 | 269.89 |
| 2002-08-23 | 265.80 |
| 2002-08-26 | 265.29 |
| 2002-08-27 | 267.31 |
| 2002-08-28 | 265.53 |
| 2002-08-29 | 264.52 |
| 2002-08-30 | 266.51 |
| 2002-09-02 | . |
| 2002-09-03 | 261.30 |
| 2002-09-04 | 267.05 |
| 2002-09-05 | 268.78 |
| 2002-09-06 | 267.22 |
| 2002-09-09 | 270.92 |
| 2002-09-10 | 272.23 |
| 2002-09-11 | 271.62 |
| 2002-09-12 | 267.34 |
| 2002-09-13 | 267.35 |
| 2002-09-16 | 269.17 |
| 2002-09-17 | 263.82 |
| 2002-09-18 | 263.70 |
| 2002-09-19 | 260.40 |
| 2002-09-20 | 261.96 |
| 2002-09-23 | 258.98 |
| 2002-09-24 | 252.72 |
| 2002-09-25 | 256.87 |
| 2002-09-26 | 263.91 |
| 2002-09-27 | 258.74 |
| 2002-09-30 | 254.11 |
| 2002-10-01 | 257.60 |
| 2002-10-02 | 253.68 |
| 2002-10-03 | 254.09 |
| 2002-10-04 | 252.06 |
| 2002-10-07 | 250.84 |
| 2002-10-08 | 253.12 |
| 2002-10-09 | 247.77 |
| 2002-10-10 | 251.21 |
| 2002-10-11 | 258.06 |
| 2002-10-14 | 259.98 |
| 2002-10-15 | 261.53 |
| 2002-10-16 | 257.15 |
| 2002-10-17 | 262.63 |
| 2002-10-18 | 265.20 |
| 2002-10-21 | 268.72 |
| 2002-10-22 | 255.91 |
| 2002-10-23 | 255.83 |
| 2002-10-24 | 251.12 |
| 2002-10-25 | 254.04 |
| 2002-10-28 | 251.02 |
| 2002-10-29 | 253.89 |
| 2002-10-30 | 257.41 |
| 2002-10-31 | 256.97 |
| 2002-11-01 | 257.41 |
| 2002-11-04 | 251.10 |
| 2002-11-05 | 253.61 |
| 2002-11-06 | 252.82 |
| 2002-11-07 | 253.57 |
| 2002-11-08 | 252.00 |
| 2002-11-11 | 249.87 |
| 2002-11-12 | 250.40 |
| 2002-11-13 | 251.93 |
| 2002-11-14 | 255.66 |
| 2002-11-15 | 258.29 |
| 2002-11-18 | 256.44 |
| 2002-11-19 | 257.64 |
| 2002-11-20 | 260.72 |
| 2002-11-21 | 257.31 |
| 2002-11-22 | 257.69 |
| 2002-11-25 | 256.14 |
| 2002-11-26 | 253.80 |
| 2002-11-27 | 257.47 |
| 2002-11-28 | . |
| 2002-11-29 | 255.34 |
| 2002-12-02 | 256.31 |
| 2002-12-03 | 257.05 |
| 2002-12-04 | 260.89 |
| 2002-12-05 | 254.62 |
| 2002-12-06 | 255.73 |
| 2002-12-09 | 252.29 |
| 2002-12-10 | 255.80 |
| 2002-12-11 | 253.12 |
| 2002-12-12 | 252.50 |
| 2002-12-13 | 252.86 |
| 2002-12-16 | 254.24 |
| 2002-12-17 | 252.08 |
| 2002-12-18 | 251.53 |
| 2002-12-19 | 249.04 |
| 2002-12-20 | 253.66 |
| 2002-12-23 | 253.33 |
| 2002-12-24 | 251.70 |
| 2002-12-25 | . |
| 2002-12-26 | 252.54 |
| 2002-12-27 | 250.05 |
| 2002-12-30 | 252.00 |
| 2002-12-31 | 253.46 |
| 2003-01-01 | . |
| 2003-01-02 | 259.07 |
| 2003-01-03 | 257.00 |
| 2003-01-06 | 260.84 |
| 2003-01-07 | 256.89 |
| 2003-01-08 | 254.95 |
| 2003-01-09 | 257.29 |
| 2003-01-10 | 257.29 |
| 2003-01-13 | 255.08 |
| 2003-01-14 | 254.91 |
| 2003-01-15 | 253.04 |
| 2003-01-16 | 257.37 |
| 2003-01-17 | 255.49 |
| 2003-01-20 | . |
| 2003-01-21 | 251.87 |
| 2003-01-22 | 249.97 |
| 2003-01-23 | 250.92 |
| 2003-01-24 | 247.20 |
| 2003-01-27 | 244.63 |
| 2003-01-28 | 248.01 |
| 2003-01-29 | 247.48 |
| 2003-01-30 | 244.51 |
| 2003-01-31 | 248.04 |
| 2003-02-03 | 246.97 |
| 2003-02-04 | 246.56 |
| 2003-02-05 | 244.72 |
| 2003-02-06 | 243.68 |
| 2003-02-07 | 242.21 |
| 2003-02-10 | 243.28 |
| 2003-02-11 | 241.09 |
| 2003-02-12 | 241.61 |
| 2003-02-13 | 241.49 |
| 2003-02-14 | 244.74 |
| 2003-02-17 | . |
| 2003-02-18 | 247.27 |
| 2003-02-19 | 246.47 |
| 2003-02-20 | 246.05 |
| 2003-02-21 | 249.94 |
| 2003-02-24 | 247.50 |
| 2003-02-25 | 249.99 |
| 2003-02-26 | 248.55 |
| 2003-02-27 | 249.18 |
| 2003-02-28 | 248.04 |
| 2003-03-03 | 246.95 |
| 2003-03-04 | 244.63 |
| 2003-03-05 | 247.09 |
| 2003-03-06 | 246.42 |
| 2003-03-07 | 248.87 |
| 2003-03-10 | 244.66 |
| 2003-03-11 | 246.89 |
| 2003-03-12 | 248.18 |
| 2003-03-13 | 252.84 |
| 2003-03-14 | 252.97 |
| 2003-03-17 | 260.33 |
| 2003-03-18 | 258.21 |
| 2003-03-19 | 260.89 |
| 2003-03-20 | 261.76 |
| 2003-03-21 | 267.09 |
| 2003-03-24 | 260.04 |
| 2003-03-25 | 260.80 |
| 2003-03-26 | 259.09 |
| 2003-03-27 | 260.91 |
| 2003-03-28 | 261.93 |
| 2003-03-31 | 260.56 |
| 2003-04-01 | 261.42 |
| 2003-04-02 | 266.75 |
| 2003-04-03 | 263.34 |
| 2003-04-04 | 263.64 |
| 2003-04-07 | 262.95 |
| 2003-04-08 | 263.51 |
| 2003-04-09 | 262.40 |
| 2003-04-10 | 264.66 |
| 2003-04-11 | 264.64 |
| 2003-04-14 | 268.28 |
| 2003-04-15 | 269.14 |
| 2003-04-16 | 265.09 |
| 2003-04-17 | 265.88 |
| 2003-04-18 | . |
| 2003-04-21 | 265.25 |
| 2003-04-22 | 272.32 |
| 2003-04-23 | 272.85 |
| 2003-04-24 | 270.23 |
| 2003-04-25 | 266.48 |
| 2003-04-28 | 271.87 |
| 2003-04-29 | 271.92 |
| 2003-04-30 | 270.98 |
| 2003-05-01 | 269.00 |
| 2003-05-02 | 271.62 |
| 2003-05-05 | 274.49 |
| 2003-05-06 | 273.38 |
| 2003-05-07 | 275.47 |
| 2003-05-08 | 272.49 |
| 2003-05-09 | 274.19 |
| 2003-05-12 | 276.19 |
| 2003-05-13 | 274.68 |
| 2003-05-14 | 275.58 |
| 2003-05-15 | 279.05 |
| 2003-05-16 | 278.40 |
| 2003-05-19 | 275.57 |
| 2003-05-20 | 276.31 |
| 2003-05-21 | 276.87 |
| 2003-05-22 | 280.33 |
| 2003-05-23 | 278.71 |
| 2003-05-26 | . |
| 2003-05-27 | 281.23 |
| 2003-05-28 | 281.81 |
| 2003-05-29 | 282.27 |
| 2003-05-30 | 286.71 |
| 2003-06-02 | 286.25 |
| 2003-06-03 | 286.66 |
| 2003-06-04 | 286.91 |
| 2003-06-05 | 287.92 |
| 2003-06-06 | 287.16 |
| 2003-06-09 | 286.86 |
| 2003-06-10 | 287.12 |
| 2003-06-11 | 287.32 |
| 2003-06-12 | 289.22 |
| 2003-06-13 | 287.60 |
| 2003-06-16 | 292.35 |
| 2003-06-17 | 289.87 |
| 2003-06-18 | 290.54 |
| 2003-06-19 | 287.14 |
| 2003-06-20 | 286.65 |
| 2003-06-23 | 284.55 |
| 2003-06-24 | 286.28 |
| 2003-06-25 | 282.47 |
| 2003-06-26 | 282.78 |
| 2003-06-27 | 280.14 |
| 2003-06-30 | 281.35 |
| 2003-07-01 | 282.72 |
| 2003-07-02 | 284.69 |
| 2003-07-03 | 283.38 |
| 2003-07-04 | . |
| 2003-07-07 | 286.96 |
| 2003-07-08 | 287.02 |
| 2003-07-09 | 284.71 |
| 2003-07-10 | 284.68 |
| 2003-07-11 | 285.91 |
| 2003-07-14 | 285.16 |
| 2003-07-15 | 283.45 |
| 2003-07-16 | 282.06 |
| 2003-07-17 | 279.45 |
| 2003-07-18 | 280.57 |
| 2003-07-21 | 279.89 |
| 2003-07-22 | 282.40 |
| 2003-07-23 | 281.05 |
| 2003-07-24 | 279.39 |
| 2003-07-25 | 279.16 |
| 2003-07-28 | 277.35 |
| 2003-07-29 | 275.67 |
| 2003-07-30 | 275.31 |
| 2003-07-31 | 273.92 |
| 2003-08-01 | 271.03 |
| 2003-08-04 | 271.70 |
| 2003-08-05 | 270.04 |
| 2003-08-06 | 270.53 |
| 2003-08-07 | 272.69 |
| 2003-08-08 | 276.32 |
| 2003-08-11 | 276.17 |
| 2003-08-12 | 279.42 |
| 2003-08-13 | 279.12 |
| 2003-08-14 | 280.95 |
| 2003-08-15 | 280.25 |
| 2003-08-18 | 280.18 |
| 2003-08-19 | 279.31 |
| 2003-08-20 | 279.01 |
| 2003-08-21 | 279.59 |
| 2003-08-22 | 276.29 |
| 2003-08-25 | 277.55 |
| 2003-08-26 | 278.48 |
| 2003-08-27 | 282.33 |
| 2003-08-28 | 283.81 |
| 2003-08-29 | 285.51 |
| 2003-09-01 | . |
| 2003-09-02 | 289.37 |
| 2003-09-03 | 292.75 |
| 2003-09-04 | 291.15 |
| 2003-09-05 | 288.96 |
| 2003-09-08 | 289.34 |
| 2003-09-09 | 286.10 |
| 2003-09-10 | 284.85 |
| 2003-09-11 | 286.49 |
| 2003-09-12 | 285.87 |
| 2003-09-15 | 285.46 |
| 2003-09-16 | 287.21 |
| 2003-09-17 | 287.37 |
| 2003-09-18 | 287.05 |
| 2003-09-19 | 288.88 |
| 2003-09-22 | 285.89 |
| 2003-09-23 | 287.76 |
| 2003-09-24 | 284.82 |
| 2003-09-25 | 284.11 |
| 2003-09-26 | 283.47 |
| 2003-09-29 | 285.56 |
| 2003-09-30 | 286.10 |
| 2003-10-01 | 292.33 |
| 2003-10-02 | 292.98 |
| 2003-10-03 | 293.98 |
| 2003-10-06 | 293.79 |
| 2003-10-07 | 294.89 |
| 2003-10-08 | 292.97 |
| 2003-10-09 | 293.29 |
| 2003-10-10 | 292.84 |
| 2003-10-13 | 294.22 |
| 2003-10-14 | 295.87 |
| 2003-10-15 | 296.54 |
| 2003-10-16 | 296.26 |
| 2003-10-17 | 294.54 |
| 2003-10-20 | 294.19 |
| 2003-10-21 | 294.36 |
| 2003-10-22 | 293.96 |
| 2003-10-23 | 290.63 |
| 2003-10-24 | 287.45 |
| 2003-10-27 | 286.85 |
| 2003-10-28 | 291.09 |
| 2003-10-29 | 293.89 |
| 2003-10-30 | 292.92 |
| 2003-10-31 | 295.25 |
| 2003-11-03 | 298.30 |
| 2003-11-04 | 300.92 |
| 2003-11-05 | 298.88 |
| 2003-11-06 | 298.65 |
| 2003-11-07 | 297.10 |
| 2003-11-10 | 295.46 |
| 2003-11-11 | 295.85 |
| 2003-11-12 | 298.72 |
| 2003-11-13 | 298.90 |
| 2003-11-14 | 298.14 |
| 2003-11-17 | 297.02 |
| 2003-11-18 | 294.35 |
| 2003-11-19 | 294.88 |
| 2003-11-20 | 294.20 |
| 2003-11-21 | 295.98 |
| 2003-11-24 | 298.96 |
| 2003-11-25 | 300.77 |
| 2003-11-26 | 301.59 |
| 2003-11-27 | . |
| 2003-11-28 | 302.55 |
| 2003-12-01 | 305.86 |
| 2003-12-02 | 305.60 |
| 2003-12-03 | 306.05 |
| 2003-12-04 | 306.85 |
| 2003-12-05 | 306.78 |
| 2003-12-08 | 303.97 |
| 2003-12-09 | 303.45 |
| 2003-12-10 | 300.69 |
| 2003-12-11 | 302.11 |
| 2003-12-12 | 305.81 |
| 2003-12-15 | 303.98 |
| 2003-12-16 | 305.23 |
| 2003-12-17 | 308.84 |
| 2003-12-18 | 306.86 |
| 2003-12-19 | 305.47 |
| 2003-12-22 | 306.59 |
| 2003-12-23 | 308.30 |
| 2003-12-24 | 307.42 |
| 2003-12-25 | . |
| 2003-12-26 | 308.67 |
| 2003-12-29 | 311.35 |
| 2003-12-30 | 310.56 |
| 2003-12-31 | 312.11 |
| 2004-01-01 | . |
| 2004-01-02 | 308.19 |
| 2004-01-05 | 309.89 |
| 2004-01-06 | 309.12 |
| 2004-01-07 | 310.22 |
| 2004-01-08 | 310.24 |
| 2004-01-09 | 308.65 |
| 2004-01-12 | 308.10 |
| 2004-01-13 | 306.70 |
| 2004-01-14 | 308.60 |
| 2004-01-15 | 308.20 |
| 2004-01-16 | 310.21 |
| 2004-01-19 | . |
| 2004-01-20 | 308.88 |
| 2004-01-21 | 310.13 |
| 2004-01-22 | 308.53 |
| 2004-01-23 | 307.65 |
| 2004-01-26 | 313.99 |
| 2004-01-27 | 312.65 |
| 2004-01-28 | 308.33 |
| 2004-01-29 | 311.20 |
| 2004-01-30 | 310.37 |
| 2004-02-02 | 308.50 |
| 2004-02-03 | 311.86 |
| 2004-02-04 | 317.15 |
| 2004-02-05 | 320.63 |
| 2004-02-06 | 320.87 |
| 2004-02-09 | 321.74 |
| 2004-02-10 | 322.69 |
| 2004-02-11 | 325.39 |
| 2004-02-12 | 324.22 |
| 2004-02-13 | 323.47 |
| 2004-02-16 | . |
| 2004-02-17 | 326.68 |
| 2004-02-18 | 326.82 |
| 2004-02-19 | 330.18 |
| 2004-02-20 | 330.79 |
| 2004-02-23 | 331.86 |
| 2004-02-24 | 331.12 |
| 2004-02-25 | 333.47 |
| 2004-02-26 | 333.39 |
| 2004-02-27 | 334.24 |
| 2004-03-01 | 339.13 |
| 2004-03-02 | 337.62 |
| 2004-03-03 | 339.01 |
| 2004-03-04 | 338.78 |
| 2004-03-05 | 341.58 |
| 2004-03-08 | 340.45 |
| 2004-03-09 | 339.24 |
| 2004-03-10 | 340.64 |
| 2004-03-11 | 332.50 |
| 2004-03-12 | 332.22 |
| 2004-03-15 | 328.33 |
| 2004-03-16 | 329.80 |
| 2004-03-17 | 334.33 |
| 2004-03-18 | 334.67 |
| 2004-03-19 | 332.79 |
| 2004-03-22 | 327.96 |
| 2004-03-23 | 326.47 |
| 2004-03-24 | 326.76 |
| 2004-03-25 | 335.60 |
| 2004-03-26 | 334.83 |
| 2004-03-29 | 337.75 |
| 2004-03-30 | 339.18 |
| 2004-03-31 | 339.79 |
| 2004-04-01 | 338.95 |
| 2004-04-02 | 340.61 |
| 2004-04-05 | 342.06 |
| 2004-04-06 | 344.60 |
| 2004-04-07 | 342.43 |
| 2004-04-08 | 340.81 |
| 2004-04-09 | . |
| 2004-04-12 | 341.33 |
| 2004-04-13 | 339.97 |
| 2004-04-14 | 341.05 |
| 2004-04-15 | 343.14 |
| 2004-04-16 | 344.90 |
| 2004-04-19 | 342.28 |
| 2004-04-20 | 341.69 |
| 2004-04-21 | 342.24 |
| 2004-04-22 | 346.96 |
| 2004-04-23 | 346.66 |
| 2004-04-26 | 346.70 |
| 2004-04-27 | 348.35 |
| 2004-04-28 | 343.55 |
| 2004-04-29 | 349.76 |
| 2004-04-30 | 351.61 |
| 2004-05-03 | 355.31 |
| 2004-05-04 | 354.42 |
| 2004-05-05 | 354.80 |
| 2004-05-06 | 352.73 |
| 2004-05-07 | 347.50 |
| 2004-05-10 | 343.38 |
| 2004-05-11 | 344.60 |
| 2004-05-12 | 346.20 |
| 2004-05-13 | 344.68 |
| 2004-05-14 | 345.80 |
| 2004-05-17 | 341.41 |
| 2004-05-18 | 342.86 |
| 2004-05-19 | 342.72 |
| 2004-05-20 | 343.92 |
| 2004-05-21 | 347.67 |
| 2004-05-24 | 349.08 |
| 2004-05-25 | 354.21 |
| 2004-05-26 | 355.27 |
| 2004-05-27 | 359.16 |
| 2004-05-28 | 358.62 |
| 2004-05-31 | . |
| 2004-06-01 | 359.59 |
| 2004-06-02 | 359.90 |
| 2004-06-03 | 357.04 |
| 2004-06-04 | 356.10 |
| 2004-06-07 | 360.64 |
| 2004-06-08 | 361.69 |
| 2004-06-09 | 361.66 |
| 2004-06-10 | 362.96 |
| 2004-06-11 | . |
| 2004-06-14 | 360.03 |
| 2004-06-15 | 359.90 |
| 2004-06-16 | 361.64 |
| 2004-06-17 | 360.72 |
| 2004-06-18 | 360.66 |
| 2004-06-21 | 359.93 |
| 2004-06-22 | 363.13 |
| 2004-06-23 | 364.63 |
| 2004-06-24 | 363.30 |
| 2004-06-25 | 363.03 |
| 2004-06-28 | 363.25 |
| 2004-06-29 | 363.79 |
| 2004-06-30 | 365.24 |
| 2004-07-01 | 364.81 |
| 2004-07-02 | 363.65 |
| 2004-07-05 | . |
| 2004-07-06 | 362.78 |
| 2004-07-07 | 364.01 |
| 2004-07-08 | 362.30 |
| 2004-07-09 | 363.88 |
| 2004-07-12 | 363.31 |
| 2004-07-13 | 363.21 |
| 2004-07-14 | 359.16 |
| 2004-07-15 | 358.05 |
| 2004-07-16 | 357.14 |
| 2004-07-19 | 354.54 |
| 2004-07-20 | 355.58 |
| 2004-07-21 | 346.26 |
| 2004-07-22 | 345.09 |
| 2004-07-23 | 342.00 |
| 2004-07-26 | 341.57 |
| 2004-07-27 | 346.10 |
| 2004-07-28 | 346.42 |
| 2004-07-29 | 342.31 |
| 2004-07-30 | 343.91 |
| 2004-08-02 | 346.21 |
| 2004-08-03 | 345.70 |
| 2004-08-04 | 345.06 |
| 2004-08-05 | 340.82 |
| 2004-08-06 | 336.31 |
| 2004-08-09 | 337.82 |
| 2004-08-10 | 342.07 |
| 2004-08-11 | 345.49 |
| 2004-08-12 | 343.83 |
| 2004-08-13 | 344.22 |
| 2004-08-16 | 346.24 |
| 2004-08-17 | 343.74 |
| 2004-08-18 | 347.45 |
| 2004-08-19 | 346.20 |
| 2004-08-20 | 350.23 |
| 2004-08-23 | 349.78 |
| 2004-08-24 | 350.86 |
| 2004-08-25 | 354.09 |
| 2004-08-26 | 354.65 |
| 2004-08-27 | 356.09 |
| 2004-08-30 | 353.67 |
| 2004-08-31 | 357.19 |
| 2004-09-01 | 358.66 |
| 2004-09-02 | 361.89 |
| 2004-09-03 | 363.33 |
| 2004-09-06 | . |
| 2004-09-07 | 365.23 |
| 2004-09-08 | 361.35 |
| 2004-09-09 | 358.22 |
| 2004-09-10 | 359.02 |
| 2004-09-13 | 357.82 |
| 2004-09-14 | 358.44 |
| 2004-09-15 | 356.36 |
| 2004-09-16 | 354.76 |
| 2004-09-17 | 358.02 |
| 2004-09-20 | 346.95 |
| 2004-09-21 | 344.21 |
| 2004-09-22 | 340.65 |
| 2004-09-23 | 342.23 |
| 2004-09-24 | 342.30 |
| 2004-09-27 | 340.42 |
| 2004-09-28 | 341.15 |
| 2004-09-29 | 343.52 |
| 2004-09-30 | 343.91 |
| 2004-10-01 | 346.36 |
| 2004-10-04 | 344.94 |
| 2004-10-05 | 341.68 |
| 2004-10-06 | 342.87 |
| 2004-10-07 | 341.06 |
| 2004-10-08 | 338.42 |
| 2004-10-11 | 337.07 |
| 2004-10-12 | 333.08 |
| 2004-10-13 | 332.61 |
| 2004-10-14 | 331.39 |
| 2004-10-15 | 333.45 |
| 2004-10-18 | 335.36 |
| 2004-10-19 | 332.87 |
| 2004-10-20 | 334.52 |
| 2004-10-21 | 338.10 |
| 2004-10-22 | 337.85 |
| 2004-10-25 | 332.17 |
| 2004-10-26 | 338.68 |
| 2004-10-27 | 338.87 |
| 2004-10-28 | 344.64 |
| 2004-10-29 | 339.36 |
| 2004-11-01 | 337.93 |
| 2004-11-02 | 338.30 |
| 2004-11-03 | 342.50 |
| 2004-11-04 | 349.88 |
| 2004-11-05 | 352.39 |
| 2004-11-08 | 350.09 |
| 2004-11-09 | 349.98 |
| 2004-11-10 | 351.87 |
| 2004-11-11 | 354.35 |
| 2004-11-12 | 356.66 |
| 2004-11-15 | 355.64 |
| 2004-11-16 | 354.88 |
| 2004-11-17 | 356.02 |
| 2004-11-18 | 353.59 |
| 2004-11-19 | 348.70 |
| 2004-11-22 | 351.30 |
| 2004-11-23 | 350.84 |
| 2004-11-24 | 351.29 |
| 2004-11-25 | . |
| 2004-11-26 | 352.03 |
| 2004-11-29 | 352.40 |
| 2004-11-30 | 350.82 |
| 2004-12-01 | 356.24 |
| 2004-12-02 | 362.46 |
| 2004-12-03 | 360.54 |
| 2004-12-06 | 359.71 |
| 2004-12-07 | 361.90 |
| 2004-12-08 | 360.31 |
| 2004-12-09 | 366.80 |
| 2004-12-10 | 367.22 |
| 2004-12-13 | 366.87 |
| 2004-12-14 | 368.01 |
| 2004-12-15 | 366.71 |
| 2004-12-16 | 366.05 |
| 2004-12-17 | 367.09 |
| 2004-12-20 | 366.17 |
| 2004-12-21 | 367.58 |
| 2004-12-22 | 368.70 |
| 2004-12-23 | 369.35 |
| 2004-12-24 | . |
| 2004-12-27 | 368.06 |
| 2004-12-28 | 370.84 |
| 2004-12-29 | 369.07 |
| 2004-12-30 | 372.29 |
| 2004-12-31 | 371.58 |
| 2005-01-03 | 367.63 |
| 2005-01-04 | 364.35 |
| 2005-01-05 | 359.61 |
| 2005-01-06 | 363.54 |
| 2005-01-07 | 365.28 |
| 2005-01-10 | 369.96 |
| 2005-01-11 | 367.58 |
| 2005-01-12 | 368.80 |
| 2005-01-13 | 365.69 |
| 2005-01-14 | 369.17 |
| 2005-01-17 | . |
| 2005-01-18 | 371.44 |
| 2005-01-19 | 370.39 |
| 2005-01-20 | 368.92 |
| 2005-01-21 | 364.08 |
| 2005-01-24 | 364.51 |
| 2005-01-25 | 366.70 |
| 2005-01-26 | 365.83 |
| 2005-01-27 | 373.08 |
#2005-01-28| 386.09
#2005-01-31| 386.57
#2005-02-01| 387.61
#2005-02-02| 391.71
#2005-02-03| 391.83
#2005-02-04| 391.98
#2005-02-07| 391.29
#2005-02-08| 389.63
#2005-02-09| 386.07
#2005-02-10| 387.15
#2005-02-11| 391.43
#2005-02-14| 391.80
#2005-02-15| 392.10
#2005-02-16| 391.32
#2005-02-17| 389.98
#2005-02-18| 388.53
#2005-02-21| .
#2005-02-22| 381.88
#2005-02-23| 386.78
#2005-02-24| 389.81
#2005-02-25| 391.02
#2005-02-28| 387.93
#2005-03-01| 391.70
#2005-03-02| 390.71
#2005-03-03| 390.93
#2005-03-04| 391.65
#2005-03-07| 391.00
#2005-03-08| 389.40
#2005-03-09| 385.40
#2005-03-10| 388.85
#2005-03-11| 387.27
#2005-03-14| 389.26
#2005-03-15| 388.51
#2005-03-16| 386.05
#2005-03-17| 384.40
#2005-03-18| 384.22
#2005-03-21| 381.37
#2005-03-22| 377.83
#2005-03-23| 382.27
#2005-03-24| 382.23
#2005-03-25| .
#2005-03-28| 382.26
#2005-03-29| 380.57
#2005-03-30| 386.56
#2005-03-31| 386.54
#2005-04-01| 382.88
#2005-04-04| 386.03
#2005-04-05| 388.62
#2005-04-06| 388.90
#2005-04-07| 392.63
#2005-04-08| 391.95
#2005-04-11| 392.72
#2005-04-12| 393.19
#2005-04-13| 389.10
#2005-04-14| 384.88
#2005-04-15| 379.37
#2005-04-18| 378.88
#2005-04-19| 379.57
#2005-04-20| 372.93
#2005-04-21| 379.05
#2005-04-22| 375.61
#2005-04-25| 377.28
#2005-04-26| 375.53
#2005-04-27| 375.50
#2005-04-28| 371.69
#2005-04-29| 371.62
#2005-05-02| 373.26
#2005-05-03| 373.58
#2005-05-04| 375.97
#2005-05-05| 374.95
#2005-05-06| 372.98
#2005-05-09| 375.46
#2005-05-10| 371.49
#2005-05-11| 375.74
#2005-05-12| 373.93
#2005-05-13| 370.46
#2005-05-16| 375.57
#2005-05-17| 380.48
#2005-05-18| 385.65
#2005-05-19| 388.23
#2005-05-20| 387.76
#2005-05-23| 387.25
#2005-05-24| 386.21
#2005-05-25| 383.38
#2005-05-26| 384.52
#2005-05-27| 383.68
#2005-05-30| .
#2005-05-31| 381.77
#2005-06-01| 387.58
#2005-06-02| 386.01
#2005-06-03| 384.60
#2005-06-06| 386.49
#2005-06-07| 389.99
#2005-06-08| 388.56
#2005-06-09| 386.45
#2005-06-10| 385.84
#2005-06-13| 385.56
#2005-06-14| 386.03
#2005-06-15| 387.20
#2005-06-16| 386.42
#2005-06-17| 387.13
#2005-06-20| 387.89
#2005-06-21| 388.01
#2005-06-22| 387.77
#2005-06-23| 383.60
#2005-06-24| 379.18
#2005-06-27| 377.14
#2005-06-28| 382.80
#2005-06-29| 384.61
#2005-06-30| 380.82
#2005-07-01| 381.32
#2005-07-04| .
#2005-07-05| 383.05
#2005-07-06| 378.24
#2005-07-07| 377.32
#2005-07-08| 381.49
#2005-07-11| 384.84
#2005-07-12| 386.37
#2005-07-13| 388.24
#2005-07-14| 389.12
#2005-07-15| 389.90
#2005-07-18| 389.15
#2005-07-19| 385.56
#2005-07-20| 387.61
#2005-07-21| 386.54
#2005-07-22| 388.46
#2005-07-25| 385.90
#2005-07-26| 385.36
#2005-07-27| 386.54
#2005-07-28| 390.88
#2005-07-29| 388.63
#2005-08-01| 387.62
#2005-08-02| 389.31
#2005-08-03| 390.84
#2005-08-04| 385.60
#2005-08-05| 384.48
#2005-08-08| 384.27
#2005-08-09| 384.27
#2005-08-10| 382.83
#2005-08-11| 383.79
#2005-08-12| 383.49
#2005-08-15| 385.96
#2005-08-16| 382.37
#2005-08-17| 381.08
#2005-08-18| 385.52
#2005-08-19| 384.27
#2005-08-22| 384.00
#2005-08-23| 384.66
#2005-08-24| 382.40
#2005-08-25| 384.30
#2005-08-26| 382.57
#2005-08-29| 385.31
#2005-08-30| 382.54
#2005-08-31| 384.76
#2005-09-01| 383.03
#2005-09-02| 382.17
#2005-09-05| .
#2005-09-06| 387.90
#2005-09-07| 387.82
#2005-09-08| 385.00
#2005-09-09| 388.01
#2005-09-12| 388.06
#2005-09-13| 384.60
#2005-09-14| 381.86
#2005-09-15| 384.40
#2005-09-16| 385.92
#2005-09-19| 383.85
#2005-09-20| 379.02
#2005-09-21| 372.57
#2005-09-22| 376.20
#2005-09-23| 378.33
#2005-09-26| 376.46
#2005-09-27| 379.24
#2005-09-28| 378.59
#2005-09-29| 378.87
#2005-09-30| 384.17
#2005-10-03| 383.86
#2005-10-04| 383.42
#2005-10-05| 378.04
#2005-10-06| 377.71
#2005-10-07| 380.15
#2005-10-10| 378.06
#2005-10-11| 376.90
#2005-10-12| 373.11
#2005-10-13| 371.62
#2005-10-14| 376.24
#2005-10-17| 376.84
#2005-10-18| 374.94
#2005-10-19| 378.83
#2005-10-20| 375.92
#2005-10-21| 375.60
#2005-10-24| 378.84
#2005-10-25| 376.23
#2005-10-26| 374.69
#2005-10-27| 367.68
#2005-10-28| 376.79
#2005-10-31| 376.74
#2005-11-01| 375.32
#2005-11-02| 378.73
#2005-11-03| 382.24
#2005-11-04| 384.40
#2005-11-07| 387.19
#2005-11-08| 385.24
#2005-11-09| 386.75
#2005-11-10| 391.19
#2005-11-11| 390.19
#2005-11-14| 389.48
#2005-11-15| 383.54
#2005-11-16| 385.65
#2005-11-17| 390.02
#2005-11-18| 390.70
#2005-11-21| 392.18
#2005-11-22| 390.40
#2005-11-23| 393.28
#2005-11-24| .
#2005-11-25| 395.89
#2005-11-28| 392.29
#2005-11-29| 393.61
#2005-11-30| 391.27
#2005-12-01| 395.91
#2005-12-02| 396.73
#2005-12-05| 395.58
#2005-12-06| 397.16
#2005-12-07| 393.10
#2005-12-08| 393.48
#2005-12-09| 393.70
#2005-12-12| 395.51
#2005-12-13| 398.94
#2005-12-14| 402.08
#2005-12-15| 400.60
#2005-12-16| 398.97
#2005-12-19| 395.97
#2005-12-20| 397.73
#2005-12-21| 397.16
#2005-12-22| 397.25
#2005-12-23| 398.13
#2005-12-26| .
#2005-12-27| 395.74
#2005-12-28| 400.07
#2005-12-29| 398.00
#2005-12-30| 395.78
#2006-01-02| .
#2006-01-03| 394.60
#2006-01-04| 396.05
#2006-01-05| 396.02
#2006-01-06| 396.72
#2006-01-09| 403.54
#2006-01-10| 400.92
#2006-01-11| 399.80
#2006-01-12| 397.09
#2006-01-13| 398.55
#2006-01-16| .
#2006-01-17| 395.82
#2006-01-18| 395.55
#2006-01-19| 395.69
#2006-01-20| 389.79
#2006-01-23| 390.01
#2006-01-24| 393.18
#2006-01-25| 396.15
#2006-01-26| 397.24
#2006-01-27| 400.09
#2006-01-30| 396.37
#2006-01-31| 393.95
#2006-02-01| 397.47
#2006-02-02| 396.20
#2006-02-03| 393.09
#2006-02-06| 392.81
#2006-02-07| 388.78
#2006-02-08| 393.33
#2006-02-09| 392.59
#2006-02-10| 392.46
#2006-02-13| 392.39
#2006-02-14| 394.16
#2006-02-15| 394.99
#2006-02-16| 397.33
#2006-02-17| 398.30
#2006-02-20| .
#2006-02-21| 396.34
#2006-02-22| 401.14
#2006-02-23| 400.68
#2006-02-24| 402.43
#2006-02-27| 404.80
#2006-02-28| 400.30
#2006-03-01| 401.87
#2006-03-02| 400.94
#2006-03-03| 401.61
#2006-03-06| 399.79
#2006-03-07| 398.92
#2006-03-08| 403.13
#2006-03-09| 403.50
#2006-03-10| 406.20
#2006-03-13| 408.29
#2006-03-14| 407.47
#2006-03-15| 408.06
#2006-03-16| 409.25
#2006-03-17| 407.55
#2006-03-20| 408.72
#2006-03-21| 410.35
#2006-03-22| 414.44
#2006-03-23| 412.05
#2006-03-24| 412.82
#2006-03-27| 412.96
#2006-03-28| 410.99
#2006-03-29| 411.50
#2006-03-30| 411.64
#2006-03-31| 409.27
#2006-04-03| 409.79
#2006-04-04| 410.48
#2006-04-05| 409.54
#2006-04-06| 410.84
#2006-04-07| 408.19
#2006-04-10| 408.08
#2006-04-11| 404.43
#2006-04-12| 403.72
#2006-04-13| 403.11
#2006-04-14| .
#2006-04-17| 403.27
#2006-04-18| 407.37
#2006-04-19| 406.79
#2006-04-20| 408.61
#2006-04-21| 408.31
#2006-04-24| 411.22
#2006-04-25| 406.77
#2006-04-26| 411.56
#2006-04-27| 412.22
#2006-04-28| 412.51
#2006-05-01| 411.10
#2006-05-02| 412.13
#2006-05-03| 411.54
#2006-05-04| 413.79
#2006-05-05| 415.03
#2006-05-08| 417.65
#2006-05-09| 417.55
#2006-05-10| 416.53
#2006-05-11| 413.89
#2006-05-12| 412.19
#2006-05-15| 414.42
#2006-05-16| 414.59
#2006-05-17| 411.91
#2006-05-18| 409.20
#2006-05-19| 408.08
#2006-05-22| 407.94
#2006-05-23| 406.09
#2006-05-24| 405.92
#2006-05-25| 408.20
#2006-05-26| 411.87
#2006-05-29| .
#2006-05-30| 408.28
#2006-05-31| 410.22
#2006-06-01| 414.14
#2006-06-02| 412.41
#2006-06-05| 406.74
#2006-06-06| 407.88
#2006-06-07| 408.48
#2006-06-08| 409.20
#2006-06-09| 411.36
#2006-06-12| 406.87
#2006-06-13| 406.21
#2006-06-14| 405.57
#2006-06-15| 409.69
#2006-06-16| 410.23
#2006-06-19| 407.52
#2006-06-20| 405.87
#2006-06-21| 407.84
#2006-06-22| 407.49
#2006-06-23| 407.65
#2006-06-26| 408.42
#2006-06-27| 405.72
#2006-06-28| 403.26
#2006-06-29| 410.45
#2006-06-30| 410.99
#2006-07-03| 410.30
#2006-07-04| .
#2006-07-05| 406.88
#2006-07-06| 409.45
#2006-07-07| 406.23
#2006-07-10| 408.93
#2006-07-11| 407.66
#2006-07-12| 403.89
#2006-07-13| 401.64
#2006-07-14| 396.05
#2006-07-17| 396.25
#2006-07-18| 394.31
#2006-07-19| 404.50
#2006-07-20| 402.73
#2006-07-21| 400.28
#2006-07-24| 407.94
#2006-07-25| 407.90
#2006-07-26| 403.14
#2006-07-27| 400.28
#2006-07-28| 406.51
#2006-07-31| 400.22
#2006-08-01| 398.07
#2006-08-02| 395.78
#2006-08-03| 398.47
#2006-08-04| 399.24
#2006-08-07| 399.58
#2006-08-08| 398.88
#2006-08-09| 397.61
#2006-08-10| 402.43
#2006-08-11| 398.92
#2006-08-14| 400.20
#2006-08-15| 403.92
#2006-08-16| 404.97
#2006-08-17| 402.49
#2006-08-18| 403.81
#2006-08-21| 402.94
#2006-08-22| 402.78
#2006-08-23| 401.62
#2006-08-24| 400.53
#2006-08-25| 398.24
#2006-08-28| 402.53
#2006-08-29| 408.63
#2006-08-30| 407.69
#2006-08-31| 410.83
#2006-09-01| 415.59
#2006-09-04| .
#2006-09-05| 416.10
#2006-09-06| 416.57
#2006-09-07| 416.43
#2006-09-08| 419.44
#2006-09-11| 424.44
#2006-09-12| 431.38
#2006-09-13| 428.36
#2006-09-14| 428.19
#2006-09-15| 429.49
#2006-09-18| 428.54
#2006-09-19| 429.92
#2006-09-20| 431.90
#2006-09-21| 431.09
#2006-09-22| 431.85
#2006-09-25| 434.55
#2006-09-26| 438.35
#2006-09-27| 437.46
#2006-09-28| 439.03
#2006-09-29| 436.66
#2006-10-02| 436.33
#2006-10-03| 436.88
#2006-10-04| 442.92
#2006-10-05| 443.73
#2006-10-06| 441.32
#2006-10-09| 443.22
#2006-10-10| 442.40
#2006-10-11| 440.93
#2006-10-12| 441.80
#2006-10-13| 441.19
#2006-10-16| 441.71
#2006-10-17| 439.89
#2006-10-18| 442.37
#2006-10-19| 440.86
#2006-10-20| 441.40
#2006-10-23| 443.39
#2006-10-24| 444.42
#2006-10-25| 450.11
#2006-10-26| 451.77
#2006-10-27| 449.41
#2006-10-30| 453.35
#2006-10-31| 454.30
#2006-11-01| 452.08
#2006-11-02| 454.36
#2006-11-03| 452.52
#2006-11-06| 456.43
#2006-11-07| 458.18
#2006-11-08| 460.11
#2006-11-09| 458.26
#2006-11-10| 461.09
#2006-11-13| 461.04
#2006-11-14| 463.92
#2006-11-15| 467.16
#2006-11-16| 470.63
#2006-11-17| 470.89
#2006-11-20| 470.03
#2006-11-21| 471.92
#2006-11-22| 473.06
#2006-11-23| .
#2006-11-24| 471.53
#2006-11-27| 465.68
#2006-11-28| 466.60
#2006-11-29| 469.88
#2006-11-30| 471.60
#2006-12-01| 469.96
#2006-12-04| 475.65
#2006-12-05| 478.05
#2006-12-06| 478.66
#2006-12-07| 477.58
#2006-12-08| 475.14
#2006-12-11| 475.25
#2006-12-12| 473.06
#2006-12-13| 472.85
#2006-12-14| 476.95
#2006-12-15| 475.66
#2006-12-18| 472.94
#2006-12-19| 475.23
#2006-12-20| 479.03
#2006-12-21| 477.84
#2006-12-22| 477.23
#2006-12-25| .
#2006-12-26| 477.41
#2006-12-27| 478.07
#2006-12-28| 478.87
#2006-12-29| 475.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 479.54
#2007-01-04| 483.22
#2007-01-05| 480.24
#2007-01-08| 481.22
#2007-01-09| 483.66
#2007-01-10| 484.84
#2007-01-11| 487.81
#2007-01-12| 488.90
#2007-01-15| .
#2007-01-16| 490.96
#2007-01-17| 489.82
#2007-01-18| 488.24
#2007-01-19| 488.82
#2007-01-22| 484.14
#2007-01-23| 482.18
#2007-01-24| 484.80
#2007-01-25| 479.06
#2007-01-26| 477.83
#2007-01-29| 481.76
#2007-01-30| 484.82
#2007-01-31| 492.43
#2007-02-01| 495.71
#2007-02-02| 494.90
#2007-02-05| 492.82
#2007-02-06| 499.42
#2007-02-07| 498.38
#2007-02-08| 499.36
#2007-02-09| 499.51
#2007-02-12| 499.13
#2007-02-13| 504.83
#2007-02-14| 508.54
#2007-02-15| 509.86
#2007-02-16| 512.09
#2007-02-19| .
#2007-02-20| 517.95
#2007-02-21| 514.05
#2007-02-22| 513.28
#2007-02-23| 514.17
#2007-02-26| 512.39
#2007-02-27| 497.03
#2007-02-28| 500.02
#2007-03-01| 499.88
#2007-03-02| 494.37
#2007-03-05| 491.72
#2007-03-06| 496.88
#2007-03-07| 495.69
#2007-03-08| 500.18
#2007-03-09| 502.13
#2007-03-12| 503.56
#2007-03-13| 497.04
#2007-03-14| 497.61
#2007-03-15| 499.14
#2007-03-16| 498.85
#2007-03-19| 501.75
#2007-03-20| 506.84
#2007-03-21| 509.33
#2007-03-22| 510.66
#2007-03-23| 512.13
#2007-03-26| 511.26
#2007-03-27| 507.01
#2007-03-28| 504.81
#2007-03-29| 504.56
#2007-03-30| 505.49
#2007-04-02| 506.02
#2007-04-03| 509.98
#2007-04-04| 512.23
#2007-04-05| 513.75
#2007-04-06| .
#2007-04-09| 514.90
#2007-04-10| 514.85
#2007-04-11| 512.21
#2007-04-12| 517.05
#2007-04-13| 515.94
#2007-04-16| 520.57
#2007-04-17| 521.11
#2007-04-18| 521.10
#2007-04-19| 519.15
#2007-04-20| 525.21
#2007-04-23| 523.51
#2007-04-24| 521.86
#2007-04-25| 524.20
#2007-04-26| 522.92
#2007-04-27| 523.03
#2007-04-30| 519.86
#2007-05-01| 515.94
#2007-05-02| 517.46
#2007-05-03| 512.75
#2007-05-04| 515.90
#2007-05-07| 514.59
#2007-05-08| 513.59
#2007-05-09| 516.13
#2007-05-10| 508.98
#2007-05-11| 508.03
#2007-05-14| 505.50
#2007-05-15| 502.09
#2007-05-16| 508.85
#2007-05-17| 509.31
#2007-05-18| 510.85
#2007-05-21| 512.59
#2007-05-22| 514.00
#2007-05-23| 512.92
#2007-05-24| 508.94
#2007-05-25| 509.83
#2007-05-28| .
#2007-05-29| 512.74
#2007-05-30| 519.62
#2007-05-31| 521.75
#2007-06-01| 524.75
#2007-06-04| 527.48
#2007-06-05| 523.82
#2007-06-06| 516.12
#2007-06-07| 509.17
#2007-06-08| 512.73
#2007-06-11| 511.90
#2007-06-12| 509.16
#2007-06-13| 514.86
#2007-06-14| 513.39
#2007-06-15| 512.08
#2007-06-18| 511.85
#2007-06-19| 511.01
#2007-06-20| 506.90
#2007-06-21| 506.31
#2007-06-22| 500.24
#2007-06-25| 499.26
#2007-06-26| 498.15
#2007-06-27| 505.42
#2007-06-28| 507.27
#2007-06-29| 506.21
#2007-07-02| 508.26
#2007-07-03| 512.03
#2007-07-04| .
#2007-07-05| 514.74
#2007-07-06| 517.78
#2007-07-09| 516.54
#2007-07-10| 510.52
#2007-07-11| 512.81
#2007-07-12| 523.70
#2007-07-13| 520.58
#2007-07-16| 518.06
#2007-07-17| 519.55
#2007-07-18| 517.79
#2007-07-19| 521.07
#2007-07-20| 513.53
#2007-07-23| 518.82
#2007-07-24| 515.34
#2007-07-25| 516.90
#2007-07-26| 509.05
#2007-07-27| 502.37
#2007-07-30| 507.44
#2007-07-31| 494.87
#2007-08-01| 495.83
#2007-08-02| 498.90
#2007-08-03| 491.07
#2007-08-06| 501.74
#2007-08-07| 506.86
#2007-08-08| 501.97
#2007-08-09| 486.49
#2007-08-10| 489.47
#2007-08-13| 492.76
#2007-08-14| 483.00
#2007-08-15| 475.80
#2007-08-16| 473.07
#2007-08-17| 483.82
#2007-08-20| 484.26
#2007-08-21| 481.68
#2007-08-22| 484.24
#2007-08-23| 484.69
#2007-08-24| 489.60
#2007-08-27| 480.78
#2007-08-28| 472.64
#2007-08-29| 481.65
#2007-08-30| 480.12
#2007-08-31| 485.93
#2007-09-03| .
#2007-09-04| 486.34
#2007-09-05| 484.36
#2007-09-06| 487.14
#2007-09-07| 478.59
#2007-09-10| 478.51
#2007-09-11| 486.84
#2007-09-12| 490.06
#2007-09-13| 493.71
#2007-09-14| 495.94
#2007-09-17| 489.90
#2007-09-18| 502.58
#2007-09-19| 508.81
#2007-09-20| 503.57
#2007-09-21| 502.71
#2007-09-24| 500.37
#2007-09-25| 501.03
#2007-09-26| 505.91
#2007-09-27| 508.19
#2007-09-28| 508.21
#2007-10-01| 512.23
#2007-10-02| 514.76
#2007-10-03| 511.35
#2007-10-04| 509.70
#2007-10-05| 514.66
#2007-10-08| 512.08
#2007-10-09| 512.85
#2007-10-10| 511.99
#2007-10-11| 509.68
#2007-10-12| 515.07
#2007-10-15| 509.02
#2007-10-16| 509.22
#2007-10-17| 507.12
#2007-10-18| 506.96
#2007-10-19| 498.32
#2007-10-22| 506.80
#2007-10-23| 500.45
#2007-10-24| 501.33
#2007-10-25| 502.29
#2007-10-26| 508.53
#2007-10-29| 512.91
#2007-10-30| 514.37
#2007-10-31| 522.07
#2007-11-01| 501.51
#2007-11-02| 500.17
#2007-11-05| 496.89
#2007-11-06| 498.72
#2007-11-07| 491.74
#2007-11-08| 492.62
#2007-11-09| 493.59
#2007-11-12| 493.62
#2007-11-13| 505.86
#2007-11-14| 502.95
#2007-11-15| 500.10
#2007-11-16| 503.00
#2007-11-19| 494.87
#2007-11-20| 499.19
#2007-11-21| 494.71
#2007-11-22| .
#2007-11-23| 501.27
#2007-11-26| 494.34
#2007-11-27| 498.30
#2007-11-28| 508.21
#2007-11-29| 504.41
#2007-11-30| 509.10
#2007-12-03| 507.16
#2007-12-04| 499.11
#2007-12-05| 504.25
#2007-12-06| 506.83
#2007-12-07| 508.75
#2007-12-10| 509.86
#2007-12-11| 500.58
#2007-12-12| 504.36
#2007-12-13| 504.01
#2007-12-14| 498.37
#2007-12-17| 490.69
#2007-12-18| 488.34
#2007-12-19| 490.93
#2007-12-20| 497.70
#2007-12-21| 500.34
#2007-12-24| 500.99
#2007-12-25| .
#2007-12-26| 498.88
#2007-12-27| 493.21
#2007-12-28| 492.26
#2007-12-31| 488.16
#2008-01-01| .
#2008-01-02| 484.15
#2008-01-03| 482.72
#2008-01-04| 475.38
#2008-01-07| 477.71
#2008-01-08| 475.17
#2008-01-09| 479.07
#2008-01-10| 482.21
#2008-01-11| 469.41
#2008-01-14| 468.61
#2008-01-15| 456.57
#2008-01-16| 460.03
#2008-01-17| 449.80
#2008-01-18| 450.73
#2008-01-21| .
#2008-01-22| 454.37
#2008-01-23| 460.10
#2008-01-24| 459.41
#2008-01-25| 452.84
#2008-01-28| 457.68
#2008-01-29| 461.74
#2008-01-30| 461.51
#2008-01-31| 475.82
#2008-02-01| 482.74
#2008-02-04| 473.48
#2008-02-05| 469.33
#2008-02-06| 470.40
#2008-02-07| 477.38
#2008-02-08| 473.58
#2008-02-11| 476.96
#2008-02-12| 484.58
#2008-02-13| 488.68
#2008-02-14| 479.28
#2008-02-15| 477.30
#2008-02-18| .
#2008-02-19| 472.48
#2008-02-20| 473.35
#2008-02-21| 468.45
#2008-02-22| 472.56
#2008-02-25| 479.21
#2008-02-26| 484.32
#2008-02-27| 486.50
#2008-02-28| 482.19
#2008-02-29| 471.75
#2008-03-03| 475.05
#2008-03-04| 472.49
#2008-03-05| 473.00
#2008-03-06| 464.47
#2008-03-07| 457.91
#2008-03-10| 453.48
#2008-03-11| 462.17
#2008-03-12| 465.17
#2008-03-13| 470.34
#2008-03-14| 463.76
#2008-03-17| 461.61
#2008-03-18| 475.13
#2008-03-19| 471.58
#2008-03-20| 485.68
#2008-03-21| .
#2008-03-24| 493.39
#2008-03-25| 493.12
#2008-03-26| 486.95
#2008-03-27| 485.17
#2008-03-28| 479.50
#2008-03-31| 486.15
#2008-04-01| 496.41
#2008-04-02| 492.44
#2008-04-03| 495.13
#2008-04-04| 496.86
#2008-04-07| 491.10
#2008-04-08| 488.47
#2008-04-09| 483.80
#2008-04-10| 486.69
#2008-04-11| 483.70
#2008-04-14| 485.52
#2008-04-15| 484.35
#2008-04-16| 485.52
#2008-04-17| 486.05
#2008-04-18| 487.87
#2008-04-21| 489.12
#2008-04-22| 485.87
#2008-04-23| 485.13
#2008-04-24| 488.28
#2008-04-25| 491.93
#2008-04-28| 490.19
#2008-04-29| 491.79
#2008-04-30| 478.31
#2008-05-01| 485.74
#2008-05-02| 486.74
#2008-05-05| 482.44
#2008-05-06| 486.46
#2008-05-07| 479.66
#2008-05-08| 475.37
#2008-05-09| 473.29
#2008-05-12| 475.60
#2008-05-13| 477.96
#2008-05-14| 484.29
#2008-05-15| 488.82
#2008-05-16| 486.04
#2008-05-19| 484.38
#2008-05-20| 480.58
#2008-05-21| 472.43
#2008-05-22| 475.64
#2008-05-23| 472.28
#2008-05-26| .
#2008-05-27| 477.32
#2008-05-28| 482.28
#2008-05-29| 488.84
#2008-05-30| 488.27
#2008-06-02| 480.32
#2008-06-03| 480.73
#2008-06-04| 485.31
#2008-06-05| 492.17
#2008-06-06| 477.37
#2008-06-09| 477.29
#2008-06-10| 482.24
#2008-06-11| 474.70
#2008-06-12| 474.02
#2008-06-13| 480.29
#2008-06-16| 477.55
#2008-06-17| 476.01
#2008-06-18| 470.54
#2008-06-19| 471.63
#2008-06-20| 459.68
#2008-06-23| 457.48
#2008-06-24| 455.84
#2008-06-25| 461.44
#2008-06-26| 447.08
#2008-06-27| 443.50
#2008-06-30| 443.78
#2008-07-01| 444.99
#2008-07-02| 439.81
#2008-07-03| 445.54
#2008-07-04| .
#2008-07-07| 437.32
#2008-07-08| 444.12
#2008-07-09| 438.46
#2008-07-10| 432.18
#2008-07-11| 428.23
#2008-07-14| 426.65
#2008-07-15| 424.91
#2008-07-16| 430.27
#2008-07-17| 436.02
#2008-07-18| 432.10
#2008-07-21| 429.20
#2008-07-22| 438.43
#2008-07-23| 443.24
#2008-07-24| 435.32
#2008-07-25| 432.44
#2008-07-28| 429.23
#2008-07-29| 446.52
#2008-07-30| 458.58
#2008-07-31| 449.95
#2008-08-01| 450.69
#2008-08-04| 456.01
#2008-08-05| 469.75
#2008-08-06| 470.87
#2008-08-07| 462.28
#2008-08-08| 481.01
#2008-08-11| 480.89
#2008-08-12| 478.74
#2008-08-13| 475.30
#2008-08-14| 481.31
#2008-08-15| 484.95
#2008-08-18| 480.59
#2008-08-19| 476.08
#2008-08-20| 471.18
#2008-08-21| 469.50
#2008-08-22| 475.05
#2008-08-25| 464.96
#2008-08-26| 466.28
#2008-08-27| 469.67
#2008-08-28| 478.02
#2008-08-29| 472.40
#2008-09-01| .
#2008-09-02| 477.70
#2008-09-03| 482.20
#2008-09-04| 474.36
#2008-09-05| 476.23
#2008-09-08| 490.88
#2008-09-09| 487.30
#2008-09-10| 485.10
#2008-09-11| 489.69
#2008-09-12| 490.78
#2008-09-15| 482.57
#2008-09-16| 484.46
#2008-09-17| 470.70
#2008-09-18| 482.71
#2008-09-19| 484.22
#2008-09-22| 470.74
#2008-09-23| 465.48
#2008-09-24| 465.20
#2008-09-25| 478.12
#2008-09-26| 486.55
#2008-09-29| 466.57
#2008-09-30| 477.55
#2008-10-01| 476.45
#2008-10-02| 467.36
#2008-10-03| 457.96
#2008-10-06| 442.10
#2008-10-07| 426.64
#2008-10-08| 412.34
#2008-10-09| 385.38
#2008-10-10| 382.82
#2008-10-13| 409.82
#2008-10-14| 400.60
#2008-10-15| 369.49
#2008-10-16| 389.34
#2008-10-17| 388.97
#2008-10-20| 401.99
#2008-10-21| 395.10
#2008-10-22| 366.35
#2008-10-23| 360.89
#2008-10-24| 343.20
#2008-10-27| 336.30
#2008-10-28| 373.58
#2008-10-29| 371.89
#2008-10-30| 382.26
#2008-10-31| 389.65
#2008-11-03| 386.35
#2008-11-04| 395.76
#2008-11-05| 378.67
#2008-11-06| 363.53
#2008-11-07| 366.20
#2008-11-10| 362.12
#2008-11-11| 352.00
#2008-11-12| 337.83
#2008-11-13| 361.96
#2008-11-14| 348.88
#2008-11-17| 345.59
#2008-11-18| 349.92
#2008-11-19| 334.68
#2008-11-20| 320.20
#2008-11-21| 337.29
#2008-11-24| 349.28
#2008-11-25| 348.79
#2008-11-26| 359.68
#2008-11-27| .
#2008-11-28| 364.76
#2008-12-01| 340.46
#2008-12-02| 351.97
#2008-12-03| 359.54
#2008-12-04| 352.98
#2008-12-05| 363.95
#2008-12-08| 367.28
#2008-12-09| 354.44
#2008-12-10| 353.20
#2008-12-11| 344.10
#2008-12-12| 348.12
#2008-12-15| 345.00
#2008-12-16| 359.08
#2008-12-17| 358.67
#2008-12-18| 367.38
#2008-12-19| 364.23
#2008-12-22| 362.55
#2008-12-23| 356.45
#2008-12-24| 363.58
#2008-12-25| .
#2008-12-26| 366.08
#2008-12-29| 361.70
#2008-12-30| 367.90
#2008-12-31| 373.21
#2009-01-01| .
#2009-01-02| 383.82
#2009-01-05| 379.50
#2009-01-06| 376.03
#2009-01-07| 368.17
#2009-01-08| 365.31
#2009-01-09| 355.19
#2009-01-12| 353.95
#2009-01-13| 352.66
#2009-01-14| 343.11
#2009-01-15| 348.63
#2009-01-16| 347.99
#2009-01-19| .
#2009-01-20| 336.64
#2009-01-21| 342.69
#2009-01-22| 342.25
#2009-01-23| 336.33
#2009-01-26| 337.98
#2009-01-27| 340.27
#2009-01-28| 350.41
#2009-01-29| 348.16
#2009-01-30| 343.74
#2009-02-02| 337.17
#2009-02-03| 347.67
#2009-02-04| 342.02
#2009-02-05| 347.88
#2009-02-06| 356.72
#2009-02-09| 350.12
#2009-02-10| 336.15
#2009-02-11| 337.30
#2009-02-12| 339.63
#2009-02-13| 334.65
#2009-02-16| .
#2009-02-17| 324.69
#2009-02-18| 324.82
#2009-02-19| 323.48
#2009-02-20| 319.33
#2009-02-23| 310.83
#2009-02-24| 319.18
#2009-02-25| 314.38
#2009-02-26| 311.87
#2009-02-27| 314.47
#2009-03-02| 301.13
#2009-03-03| 299.15
#2009-03-04| 308.25
#2009-03-05| 293.48
#2009-03-06| 292.70
#2009-03-09| 287.16
#2009-03-10| 299.41
#2009-03-11| 303.81
#2009-03-12| 310.36
#2009-03-13| 315.47
#2009-03-16| 314.75
#2009-03-17| 322.77
#2009-03-18| 324.26
#2009-03-19| 323.78
#2009-03-20| 318.32
#2009-03-23| 333.34
#2009-03-24| 328.50
#2009-03-25| 332.53
#2009-03-26| 339.63
#2009-03-27| 336.83
#2009-03-30| 328.82
#2009-03-31| 330.51
#2009-04-01| 333.36
#2009-04-02| 351.38
#2009-04-03| 353.68
#2009-04-06| 352.38
#2009-04-07| 343.89
#2009-04-08| 346.90
#2009-04-09| 355.61
#2009-04-10| .
#2009-04-13| 352.43
#2009-04-14| 344.98
#2009-04-15| 348.38
#2009-04-16| 356.48
#2009-04-17| 363.49
#2009-04-20| 354.96
#2009-04-21| 361.30
#2009-04-22| 365.47
#2009-04-23| 363.34
#2009-04-24| 366.23
#2009-04-27| 362.19
#2009-04-28| 365.77
#2009-04-29| 361.23
#2009-04-30| 361.19
#2009-05-01| 369.07
#2009-05-04| 381.11
#2009-05-05| 374.19
#2009-05-06| 374.95
#2009-05-07| 374.70
#2009-05-08| 377.36
#2009-05-11| 372.87
#2009-05-12| 370.54
#2009-05-13| 366.01
#2009-05-14| 366.55
#2009-05-15| 365.05
#2009-05-18| 375.65
#2009-05-19| 375.50
#2009-05-20| 373.77
#2009-05-21| 372.67
#2009-05-22| 377.47
#2009-05-25| .
#2009-05-26| 387.76
#2009-05-27| 381.67
#2009-05-28| 383.06
#2009-05-29| 393.30
#2009-06-01| 410.63
#2009-06-02| 410.57
#2009-06-03| 410.60
#2009-06-04| 408.99
#2009-06-05| 408.61
#2009-06-08| 408.15
#2009-06-09| 409.77
#2009-06-10| 407.17
#2009-06-11| 405.53
#2009-06-12| 406.52
#2009-06-15| 399.52
#2009-06-16| 393.11
#2009-06-17| 394.40
#2009-06-18| 399.35
#2009-06-19| 400.52
#2009-06-22| 397.64
#2009-06-23| 393.07
#2009-06-24| 394.83
#2009-06-25| 398.10
#2009-06-26| 397.54
#2009-06-29| 400.57
#2009-06-30| 396.19
#2009-07-01| 403.91
#2009-07-02| 395.85
#2009-07-03| .
#2009-07-06| 401.78
#2009-07-07| 395.87
#2009-07-08| 397.32
#2009-07-09| 393.46
#2009-07-10| 389.35
#2009-07-13| 397.37
#2009-07-14| 400.23
#2009-07-15| 407.01
#2009-07-16| 410.56
#2009-07-17| 410.16
#2009-07-20| 413.31
#2009-07-21| 412.93
#2009-07-22| 414.02
#2009-07-23| 424.95
#2009-07-24| 428.03
#2009-07-27| 427.88
#2009-07-28| 429.80
#2009-07-29| 432.49
#2009-07-30| 432.32
#2009-07-31| 435.01
#2009-08-03| 434.76
#2009-08-04| 437.55
#2009-08-05| 433.72
#2009-08-06| 433.07
#2009-08-07| 435.89
#2009-08-10| 433.53
#2009-08-11| 434.00
#2009-08-12| 436.92
#2009-08-13| 438.36
#2009-08-14| 433.85
#2009-08-17| 426.84
#2009-08-18| 428.24
#2009-08-19| 433.06
#2009-08-20| 436.25
#2009-08-21| 437.22
#2009-08-24| 434.51
#2009-08-25| 436.94
#2009-08-26| 438.82
#2009-08-27| 440.86
#2009-08-28| 439.72
#2009-08-31| 436.78
#2009-09-01| 429.96
#2009-09-02| 427.05
#2009-09-03| 426.16
#2009-09-04| 429.71
#2009-09-07| .
#2009-09-08| 433.33
#2009-09-09| 436.30
#2009-09-10| 440.27
#2009-09-11| 443.73
#2009-09-14| 443.34
#2009-09-15| 442.00
#2009-09-16| 449.17
#2009-09-17| 448.79
#2009-09-18| 453.90
#2009-09-21| 451.35
#2009-09-22| 452.03
#2009-09-23| 453.50
#2009-09-24| 451.71
#2009-09-25| 451.66
#2009-09-28| 455.86
#2009-09-29| 458.27
#2009-09-30| 466.76
#2009-10-01| 456.60
#2009-10-02| 457.12
#2009-10-05| 460.97
#2009-10-06| 466.39
#2009-10-07| 468.14
#2009-10-08| 473.92
#2009-10-09| 474.23
#2009-10-12| 475.97
#2009-10-13| 473.28
#2009-10-14| 476.26
#2009-10-15| 477.13
#2009-10-16| 477.24
#2009-10-19| 481.08
#2009-10-20| 478.73
#2009-10-21| 477.30
#2009-10-22| 489.16
#2009-10-23| 480.57
#2009-10-26| 478.79
#2009-10-27| 475.32
#2009-10-28| 466.39
#2009-10-29| 473.29
#2009-10-30| 468.85
#2009-11-02| 473.70
#2009-11-03| 470.94
#2009-11-04| 472.77
#2009-11-05| 485.00
#2009-11-06| 485.66
#2009-11-09| 493.80
#2009-11-10| 492.67
#2009-11-11| 495.32
#2009-11-12| 488.94
#2009-11-13| 493.73
#2009-11-16| 502.75
#2009-11-17| 499.95
#2009-11-18| 502.81
#2009-11-19| 495.89
#2009-11-20| 494.75
#2009-11-23| 501.12
#2009-11-24| 501.83
#2009-11-25| 504.93
#2009-11-26| .
#2009-11-27| 498.83
#2009-11-30| 498.61
#2009-12-01| 507.16
#2009-12-02| 511.04
#2009-12-03| 507.21
#2009-12-04| 506.36
#2009-12-07| 498.64
#2009-12-08| 492.21
#2009-12-09| 488.76
#2009-12-10| 493.43
#2009-12-11| 499.06
#2009-12-14| 503.16
#2009-12-15| 502.27
#2009-12-16| 501.51
#2009-12-17| 491.85
#2009-12-18| 491.38
#2009-12-21| 496.90
#2009-12-22| 496.93
#2009-12-23| 498.45
#2009-12-24| 498.10
#2009-12-25| .
#2009-12-28| 498.64
#2009-12-29| 499.10
#2009-12-30| 498.51
#2009-12-31| 494.29
#2010-01-01| .
#2010-01-04| 496.68
#2010-01-05| 500.01
#2010-01-06| 498.48
#2010-01-07| 497.83
#2010-01-08| 494.61
#2010-01-11| 493.06
#2010-01-12| 494.07
#2010-01-13| 496.51
#2010-01-14| 493.45
#2010-01-15| 489.33
#2010-01-18| .
#2010-01-19| 493.67
#2010-01-20| 485.60
#2010-01-21| 483.37
#2010-01-22| 482.08
#2010-01-25| 482.70
#2010-01-26| 481.66
#2010-01-27| 481.92
#2010-01-28| 479.17
#2010-01-29| 477.64
#2010-02-01| 481.01
#2010-02-02| 488.60
#2010-02-03| 487.06
#2010-02-04| 474.57
#2010-02-05| 470.82
#2010-02-08| 469.71
#2010-02-09| 476.34
#2010-02-10| 474.70
#2010-02-11| 479.13
#2010-02-12| 476.47
#2010-02-15| .
#2010-02-16| 484.06
#2010-02-17| 487.97
#2010-02-18| 493.00
#2010-02-19| 490.69
#2010-02-22| 491.27
#2010-02-23| 490.48
#2010-02-24| 496.19
#2010-02-25| 497.20
#2010-02-26| 499.71
#2010-03-01| 505.07
#2010-03-02| 504.03
#2010-03-03| 503.10
#2010-03-04| 504.68
#2010-03-05| 508.20
#2010-03-08| 509.84
#2010-03-09| 511.94
#2010-03-10| 510.15
#2010-03-11| 513.09
#2010-03-12| 514.43
#2010-03-15| 516.17
#2010-03-16| 517.89
#2010-03-17| 520.83
#2010-03-18| 525.92
#2010-03-19| 522.89
#2010-03-22| 528.82
#2010-03-23| 532.13
#2010-03-24| 525.68
#2010-03-25| 523.69
#2010-03-26| 530.70
#2010-03-29| 533.60
#2010-03-30| 534.44
#2010-03-31| 532.05
#2010-04-01| 535.55
#2010-04-02| .
#2010-04-05| 535.95
#2010-04-06| 534.17
#2010-04-07| 532.42
#2010-04-08| 532.22
#2010-04-09| 537.28
#2010-04-12| 539.17
#2010-04-13| 534.78
#2010-04-14| 539.44
#2010-04-15| 540.50
#2010-04-16| 539.38
#2010-04-19| 538.94
#2010-04-20| 542.29
#2010-04-21| 545.56
#2010-04-22| 547.81
#2010-04-23| 545.83
#2010-04-26| 548.01
#2010-04-27| 538.66
#2010-04-28| 540.84
#2010-04-29| 544.32
#2010-04-30| 537.13
#2010-05-03| 541.41
#2010-05-04| 533.07
#2010-05-05| 525.44
#2010-05-06| 512.64
#2010-05-07| 502.42
#2010-05-10| 529.26
#2010-05-11| 528.75
#2010-05-12| 534.17
#2010-05-13| 526.68
#2010-05-14| 517.46
#2010-05-17| 521.36
#2010-05-18| 516.13
#2010-05-19| 511.10
#2010-05-20| 498.08
#2010-05-21| 501.41
#2010-05-24| 497.81
#2010-05-25| 498.67
#2010-05-26| 496.95
#2010-05-27| 508.99
#2010-05-28| 502.01
#2010-05-31| .
#2010-06-01| 495.09
#2010-06-02| 504.49
#2010-06-03| 509.01
#2010-06-04| 492.39
#2010-06-07| 490.45
#2010-06-08| 498.64
#2010-06-09| 501.13
#2010-06-10| 511.64
#2010-06-11| 512.42
#2010-06-14| 514.28
#2010-06-15| 524.75
#2010-06-16| 521.50
#2010-06-17| 523.18
#2010-06-18| 522.68
#2010-06-21| 520.17
#2010-06-22| 512.37
#2010-06-23| 510.26
#2010-06-24| 500.83
#2010-06-25| 498.58
#2010-06-28| 499.88
#2010-06-29| 486.91
#2010-06-30| 485.38
#2010-07-01| 487.86
#2010-07-02| 485.27
#2010-07-05| .
#2010-07-06| 482.77
#2010-07-07| 496.53
#2010-07-08| 503.90
#2010-07-09| 505.27
#2010-07-12| 505.26
#2010-07-13| 512.53
#2010-07-14| 513.02
#2010-07-15| 512.81
#2010-07-16| 502.65
#2010-07-19| 502.91
#2010-07-20| 509.74
#2010-07-21| 504.38
#2010-07-22| 514.68
#2010-07-23| 521.45
#2010-07-26| 527.27
#2010-07-27| 528.34
#2010-07-28| 522.78
#2010-07-29| 513.64
#2010-07-30| 517.61
#2010-08-02| 523.48
#2010-08-03| 517.16
#2010-08-04| 523.66
#2010-08-05| 520.73
#2010-08-06| 519.72
#2010-08-09| 521.52
#2010-08-10| 524.67
#2010-08-11| 511.06
#2010-08-12| 510.50
#2010-08-13| 505.27
#2010-08-16| 505.87
#2010-08-17| 510.19
#2010-08-18| 512.51
#2010-08-19| 507.10
#2010-08-20| 504.85
#2010-08-23| 504.91
#2010-08-24| 501.17
#2010-08-25| 501.82
#2010-08-26| 496.25
#2010-08-27| 500.87
#2010-08-30| 495.04
#2010-08-31| 494.55
#2010-09-01| 506.42
#2010-09-02| 512.25
#2010-09-03| 517.52
#2010-09-06| .
#2010-09-07| 514.60
#2010-09-08| 517.99
#2010-09-09| 517.99
#2010-09-10| 518.48
#2010-09-13| 522.32
#2010-09-14| 525.18
#2010-09-15| 531.24
#2010-09-16| 531.45
#2010-09-17| 533.62
#2010-09-20| 540.81
#2010-09-21| 538.59
#2010-09-22| 537.09
#2010-09-23| 535.32
#2010-09-24| 543.00
#2010-09-27| 543.18
#2010-09-28| 549.17
#2010-09-29| 546.70
#2010-09-30| 544.42
#2010-10-01| 544.21
#2010-10-04| 542.21
#2010-10-05| 546.46
#2010-10-06| 543.55
#2010-10-07| 544.16
#2010-10-08| 552.73
#2010-10-11| 552.39
#2010-10-12| 556.40
#2010-10-13| 558.98
#2010-10-14| 558.39
#2010-10-15| 559.50
#2010-10-18| 560.50
#2010-10-19| 553.55
#2010-10-20| 558.13
#2010-10-21| 559.47
#2010-10-22| 560.63
#2010-10-25| 558.36
#2010-10-26| 557.21
#2010-10-27| 552.05
#2010-10-28| 548.39
#2010-10-29| 556.07
#2010-11-01| 551.42
#2010-11-02| 554.61
#2010-11-03| 556.09
#2010-11-04| 562.32
#2010-11-05| 565.44
#2010-11-08| 563.80
#2010-11-09| 560.08
#2010-11-10| 558.86
#2010-11-11| 559.90
#2010-11-12| 555.11
#2010-11-15| 558.99
#2010-11-16| 549.61
#2010-11-17| 556.40
#2010-11-18| 564.83
#2010-11-19| 571.04
#2010-11-22| 573.60
#2010-11-23| 568.70
#2010-11-24| 575.37
#2010-11-25| .
#2010-11-26| 572.78
#2010-11-29| 570.36
#2010-11-30| 571.84
#2010-12-01| 579.90
#2010-12-02| 582.40
#2010-12-03| 582.47
#2010-12-06| 581.44
#2010-12-07| 581.70
#2010-12-08| 582.95
#2010-12-09| 584.07
#2010-12-10| 585.20
#2010-12-13| 588.36
#2010-12-14| 591.92
#2010-12-15| 590.80
#2010-12-16| 592.77
#2010-12-17| 596.37
#2010-12-20| 595.43
#2010-12-21| 598.45
#2010-12-22| 589.18
#2010-12-23| 586.96
#2010-12-24| .
#2010-12-27| 585.71
#2010-12-28| 586.58
#2010-12-29| 583.74
#2010-12-30| 585.10
#2010-12-31| 583.42
#2011-01-03| 583.87
#2011-01-04| 577.76
#2011-01-05| 578.44
#2011-01-06| 575.34
#2011-01-07| 571.87
#2011-01-10| 573.92
#2011-01-11| 573.82
#2011-01-12| 576.58
#2011-01-13| 573.80
#2011-01-14| 577.23
#2011-01-17| .
#2011-01-18| 576.50
#2011-01-19| 575.41
#2011-01-20| 575.71
#2011-01-21| 572.90
#2011-01-24| 575.78
#2011-01-25| 577.42
#2011-01-26| 579.73
#2011-01-27| 572.92
#2011-01-28| 565.70
#2011-01-31| 569.60
#2011-02-01| 572.97
#2011-02-02| 570.32
#2011-02-03| 578.69
#2011-02-04| 586.78
#2011-02-07| 589.02
#2011-02-08| 594.87
#2011-02-09| 597.52
#2011-02-10| 594.71
#2011-02-11| 599.48
#2011-02-14| 598.10
#2011-02-15| 592.34
#2011-02-16| 592.81
#2011-02-17| 593.31
#2011-02-18| 601.97
#2011-02-21| .
#2011-02-22| 596.83
#2011-02-23| 591.10
#2011-02-24| 591.05
#2011-02-25| 596.42
#2011-02-28| 600.24
#2011-03-01| 591.14
#2011-03-02| 592.26
#2011-03-03| 600.81
#2011-03-04| 598.52
#2011-03-07| 595.97
#2011-03-08| 600.22
#2011-03-09| 603.87
#2011-03-10| 600.83
#2011-03-11| 600.29
#2011-03-14| 591.08
#2011-03-15| 584.73
#2011-03-16| 578.15
#2011-03-17| 579.83
#2011-03-18| 568.07
#2011-03-21| 575.97
#2011-03-22| 572.45
#2011-03-23| 575.62
#2011-03-24| 581.84
#2011-03-25| 583.90
#2011-03-28| 582.43
#2011-03-29| 586.23
#2011-03-30| 592.81
#2011-03-31| 588.27
#2011-04-01| 592.32
#2011-04-04| 595.49
#2011-04-05| 596.14
#2011-04-06| 596.71
#2011-04-07| 595.32
#2011-04-08| 591.47
#2011-04-11| 594.67
#2011-04-12| 597.55
#2011-04-13| 601.97
#2011-04-14| 603.33
#2011-04-15| 603.73
#2011-04-18| 600.46
#2011-04-19| 603.28
#2011-04-20| 612.70
#2011-04-21| 613.51
#2011-04-22| .
#2011-04-25| 608.26
#2011-04-26| 609.83
#2011-04-27| 616.49
#2011-04-28| 625.56
#2011-04-29| 622.60
#2011-05-02| 620.39
#2011-05-03| 621.11
#2011-05-04| 623.58
#2011-05-05| 622.16
#2011-05-06| 621.11
#2011-05-09| 625.85
#2011-05-10| 632.52
#2011-05-11| 628.96
#2011-05-12| 640.94
#2011-05-13| 638.54
#2011-05-16| 633.56
#2011-05-17| 633.01
#2011-05-18| 636.72
#2011-05-19| 641.49
#2011-05-20| 632.56
#2011-05-23| 626.49
#2011-05-24| 629.05
#2011-05-25| 620.60
#2011-05-26| 629.25
#2011-05-27| 633.84
#2011-05-30| .
#2011-05-31| 639.26
#2011-06-01| 628.07
#2011-06-02| 620.83
#2011-06-03| 613.32
#2011-06-06| 610.01
#2011-06-07| 610.72
#2011-06-08| 604.51
#2011-06-09| 611.08
#2011-06-10| 604.32
#2011-06-13| 611.93
#2011-06-14| 621.85
#2011-06-15| 611.95
#2011-06-16| 614.77
#2011-06-17| 621.41
#2011-06-20| 632.13
#2011-06-21| 638.95
#2011-06-22| 629.38
#2011-06-23| 628.12
#2011-06-24| 620.78
#2011-06-27| 622.30
#2011-06-28| 638.33
#2011-06-29| 643.59
#2011-06-30| 649.07
#2011-07-01| 658.94
#2011-07-04| .
#2011-07-05| 659.29
#2011-07-06| 661.55
#2011-07-07| 667.91
#2011-07-08| 665.88
#2011-07-11| 659.96
#2011-07-12| 659.32
#2011-07-13| 662.94
#2011-07-14| 659.74
#2011-07-15| 664.18
#2011-07-18| 660.11
#2011-07-19| 670.38
#2011-07-20| 666.87
#2011-07-21| 676.03
#2011-07-22| 673.41
#2011-07-25| 666.29
#2011-07-26| 664.40
#2011-07-27| 650.24
#2011-07-28| 651.68
#2011-07-29| 649.40
#2011-08-01| 647.89
#2011-08-02| 631.03
#2011-08-03| 635.07
#2011-08-04| 603.15
#2011-08-05| 611.17
#2011-08-08| 573.02
#2011-08-09| 588.62
#2011-08-10| 574.15
#2011-08-11| 599.44
#2011-08-12| 610.92
#2011-08-15| 615.86
#2011-08-16| 606.66
#2011-08-17| 600.53
#2011-08-18| 577.81
#2011-08-19| 569.19
#2011-08-22| 574.33
#2011-08-23| 601.77
#2011-08-24| 612.07
#2011-08-25| 602.60
#2011-08-26| 618.23
#2011-08-29| 633.10
#2011-08-30| 633.36
#2011-08-31| 634.19
#2011-09-01| 630.88
#2011-09-02| 615.76
#2011-09-05| .
#2011-09-06| 614.66
#2011-09-07| 635.07
#2011-09-08| 629.53
#2011-09-09| 615.07
#2011-09-12| 617.52
#2011-09-13| 630.47
#2011-09-14| 641.65
#2011-09-15| 651.70
#2011-09-16| 659.98
#2011-09-19| 660.77
#2011-09-20| 660.42
#2011-09-21| 637.40
#2011-09-22| 619.37
#2011-09-23| 636.50
#2011-09-26| 644.64
#2011-09-27| 652.17
#2011-09-28| 633.76
#2011-09-29| 628.88
#2011-09-30| 613.04
#2011-10-03| 599.38
#2011-10-04| 613.13
#2011-10-05| 621.57
#2011-10-06| 636.05
#2011-10-07| 634.05
#2011-10-10| 652.12
#2011-10-11| 648.83
#2011-10-12| 658.08
#2011-10-13| 657.52
#2011-10-14| 666.74
#2011-10-17| 654.36
#2011-10-18| 656.75
#2011-10-19| 649.74
#2011-10-20| 652.03
#2011-10-21| 668.08
#2011-10-24| 671.05
#2011-10-25| 660.69
#2011-10-26| 665.10
#2011-10-27| 675.74
#2011-10-28| 680.72
#2011-10-31| 670.49
#2011-11-01| 655.41
#2011-11-02| 663.61
#2011-11-03| 676.15
#2011-11-04| 671.08
#2011-11-07| 669.33
#2011-11-08| 675.33
#2011-11-09| 654.62
#2011-11-10| 658.41
#2011-11-11| 670.04
#2011-11-14| 667.58
#2011-11-15| 668.16
#2011-11-16| 658.31
#2011-11-17| 649.51
#2011-11-18| 648.33
#2011-11-21| 636.81
#2011-11-22| 639.50
#2011-11-23| 631.27
#2011-11-24| .
#2011-11-25| 627.67
#2011-11-28| 652.34
#2011-11-29| 651.08
#2011-11-30| 668.66
#2011-12-01| 663.22
#2011-12-02| 665.59
#2011-12-05| 670.38
#2011-12-06| 668.17
#2011-12-07| 668.12
#2011-12-08| 658.06
#2011-12-09| 664.53
#2011-12-12| 659.06
#2011-12-13| 648.63
#2011-12-14| 644.75
#2011-12-15| 647.10
#2011-12-16| 644.18
#2011-12-19| 641.18
#2011-12-20| 651.25
#2011-12-21| 658.94
#2011-12-22| 653.73
#2011-12-23| 665.08
#2011-12-26| .
#2011-12-27| 668.95
#2011-12-28| 660.80
#2011-12-29| 664.26
#2011-12-30| 658.34
#2012-01-02| .
#2012-01-03| 656.92
#2012-01-04| 663.59
#2012-01-05| 663.44
#2012-01-06| 660.89
#2012-01-09| 663.93
#2012-01-10| 665.26
#2012-01-11| 660.34
#2012-01-12| 665.25
#2012-01-13| 662.98
#2012-01-16| .
#2012-01-17| 669.17
#2012-01-18| 677.29
#2012-01-19| 679.77
#2012-01-20| 678.57
#2012-01-23| 674.94
#2012-01-24| 680.43
#2012-01-25| 687.54
#2012-01-26| 686.70
#2012-01-27| 683.56
#2012-01-30| 682.20
#2012-01-31| 687.82
#2012-02-01| 692.37
#2012-02-02| 691.27
#2012-02-03| 698.33
#2012-02-06| 697.87
#2012-02-07| 699.50
#2012-02-08| 706.97
#2012-02-09| 710.76
#2012-02-10| 706.76
#2012-02-13| 708.49
#2012-02-14| 715.29
#2012-02-15| 715.00
#2012-02-16| 722.67
#2012-02-17| 722.29
#2012-02-20| .
#2012-02-21| 717.24
#2012-02-22| 717.65
#2012-02-23| 721.02
#2012-02-24| 721.90
#2012-02-27| 723.48
#2012-02-28| 725.64
#2012-02-29| 727.96
#2012-03-01| 733.36
#2012-03-02| 732.75
#2012-03-05| 733.25
#2012-03-06| 721.30
#2012-03-07| 721.24
#2012-03-08| 730.54
#2012-03-09| 736.66
#2012-03-12| 738.47
#2012-03-13| 749.05
#2012-03-14| 747.02
#2012-03-15| 748.28
#2012-03-16| 746.33
#2012-03-19| 748.01
#2012-03-20| 749.66
#2012-03-21| 750.73
#2012-03-22| 750.82
#2012-03-23| 743.99
#2012-03-26| 753.90
#2012-03-27| 751.68
#2012-03-28| 746.12
#2012-03-29| 747.58
#2012-03-30| 748.67
#2012-04-02| 760.30
#2012-04-03| 757.35
#2012-04-04| 754.11
#2012-04-05| 761.72
#2012-04-06| .
#2012-04-09| 755.28
#2012-04-10| 738.33
#2012-04-11| 743.97
#2012-04-12| 750.23
#2012-04-13| 751.68
#2012-04-16| 750.94
#2012-04-17| 757.82
#2012-04-18| 757.96
#2012-04-19| 753.62
#2012-04-20| 763.10
#2012-04-23| 755.32
#2012-04-24| 749.78
#2012-04-25| 760.75
#2012-04-26| 767.59
#2012-04-27| 763.07
#2012-04-30| 762.39
#2012-05-01| 758.89
#2012-05-02| 770.49
#2012-05-03| 766.88
#2012-05-04| 749.68
#2012-05-07| 749.00
#2012-05-08| 726.06
#2012-05-09| 726.26
#2012-05-10| 723.44
#2012-05-11| 721.53
#2012-05-14| 717.56
#2012-05-15| 713.56
#2012-05-16| 715.66
#2012-05-17| 697.64
#2012-05-18| 694.85
#2012-05-21| 703.44
#2012-05-22| 707.92
#2012-05-23| 705.76
#2012-05-24| 711.58
#2012-05-25| 712.85
#2012-05-28| .
#2012-05-29| 721.49
#2012-05-30| 712.12
#2012-05-31| 708.85
#2012-06-01| 685.21
#2012-06-04| 689.88
#2012-06-05| 694.88
#2012-06-06| 703.96
#2012-06-07| 703.79
#2012-06-08| 711.70
#2012-06-11| 703.73
#2012-06-12| 706.92
#2012-06-13| 694.71
#2012-06-14| 698.21
#2012-06-15| 705.51
#2012-06-18| 704.98
#2012-06-19| 709.51
#2012-06-20| 706.08
#2012-06-21| 691.87
#2012-06-22| 696.76
#2012-06-25| 685.79
#2012-06-26| 689.10
#2012-06-27| 690.31
#2012-06-28| 685.42
#2012-06-29| 689.83
#2012-07-02| 690.11
#2012-07-03| 695.01
#2012-07-04| .
#2012-07-05| 703.11
#2012-07-06| 695.52
#2012-07-09| 691.32
#2012-07-10| 690.97
#2012-07-11| 685.55
#2012-07-12| 683.26
#2012-07-13| 696.76
#2012-07-16| 693.16
#2012-07-17| 696.96
#2012-07-18| 703.85
#2012-07-19| 718.45
#2012-07-20| 704.35
#2012-07-23| 697.76
#2012-07-24| 691.52
#2012-07-25| 690.33
#2012-07-26| 713.26
#2012-07-27| 725.95
#2012-07-30| 722.12
#2012-07-31| 702.10
#2012-08-01| 696.66
#2012-08-02| 690.81
#2012-08-03| 701.58
#2012-08-06| 706.10
#2012-08-07| 713.44
#2012-08-08| 712.75
#2012-08-09| 710.15
#2012-08-10| 709.57
#2012-08-13| 712.85
#2012-08-14| 714.75
#2012-08-15| 717.65
#2012-08-16| 721.85
#2012-08-17| 729.52
#2012-08-20| 723.72
#2012-08-21| 721.97
#2012-08-22| 721.04
#2012-08-23| 716.37
#2012-08-24| 723.66
#2012-08-27| 722.37
#2012-08-28| 729.49
#2012-08-29| 729.71
#2012-08-30| 727.42
#2012-08-31| 729.63
#2012-09-03| .
#2012-09-04| 729.34
#2012-09-05| 725.67
#2012-09-06| 740.07
#2012-09-07| 740.05
#2012-09-10| 735.95
#2012-09-11| 731.22
#2012-09-12| 730.58
#2012-09-13| 739.32
#2012-09-14| 741.02
#2012-09-17| 743.21
#2012-09-18| 739.48
#2012-09-19| 740.19
#2012-09-20| 737.74
#2012-09-21| 734.81
#2012-09-24| 732.09
#2012-09-25| 726.81
#2012-09-26| 727.06
#2012-09-27| 733.03
#2012-09-28| 731.99
#2012-10-01| 735.35
#2012-10-02| 737.15
#2012-10-03| 737.40
#2012-10-04| 744.57
#2012-10-05| 746.04
#2012-10-08| 742.81
#2012-10-09| 734.97
#2012-10-10| 732.58
#2012-10-11| 736.57
#2012-10-12| 734.11
#2012-10-15| 743.55
#2012-10-16| 753.70
#2012-10-17| 758.60
#2012-10-18| 759.96
#2012-10-19| 747.91
#2012-10-22| 738.68
#2012-10-23| 734.85
#2012-10-24| 729.40
#2012-10-25| 720.31
#2012-10-26| 715.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 726.96
#2012-11-01| 740.77
#2012-11-02| 733.34
#2012-11-05| 734.86
#2012-11-06| 737.39
#2012-11-07| 727.94
#2012-11-08| 712.45
#2012-11-09| 712.75
#2012-11-12| 717.86
#2012-11-13| 715.88
#2012-11-14| 707.58
#2012-11-15| 708.41
#2012-11-16| 718.77
#2012-11-19| 733.91
#2012-11-20| 733.92
#2012-11-21| 735.19
#2012-11-22| .
#2012-11-23| 745.56
#2012-11-26| 742.09
#2012-11-27| 737.91
#2012-11-28| 749.47
#2012-11-29| 747.24
#2012-11-30| 743.60
#2012-12-03| 744.49
#2012-12-04| 739.68
#2012-12-05| 737.13
#2012-12-06| 739.73
#2012-12-07| 745.82
#2012-12-10| 736.40
#2012-12-11| 743.35
#2012-12-12| 738.31
#2012-12-13| 732.93
#2012-12-14| 732.36
#2012-12-17| 737.94
#2012-12-18| 746.09
#2012-12-19| 740.01
#2012-12-20| 738.09
#2012-12-21| 738.32
#2012-12-24| 736.86
#2012-12-25| 736.86
#2012-12-26| 724.03
#2012-12-27| 730.71
#2012-12-28| 722.81
#2012-12-31| 735.00
#2013-01-01| 735.00
#2013-01-02| 743.76
#2013-01-03| 750.20
#2013-01-04| 758.71
#2013-01-07| 750.62
#2013-01-08| 752.15
#2013-01-09| 752.74
#2013-01-10| 758.47
#2013-01-11| 759.59
#2013-01-14| 767.50
#2013-01-15| 771.03
#2013-01-16| 769.95
#2013-01-17| 774.20
#2013-01-18| 771.38
#2013-01-21| 771.38
#2013-01-22| 772.47
#2013-01-23| 761.15
#2013-01-24| 762.67
#2013-01-25| 771.65
#2013-01-28| 769.22
#2013-01-29| 772.05
#2013-01-30| 767.14
#2013-01-31| 764.35
#2013-02-01| 767.27
#2013-02-04| 760.10
#2013-02-05| 769.56
#2013-02-06| 775.60
#2013-02-07| 779.73
#2013-02-08| 774.87
#2013-02-11| 774.43
#2013-02-12| 780.39
#2013-02-13| 777.75
#2013-02-14| 778.60
#2013-02-15| 785.00
#2013-02-18| 785.00
#2013-02-19| 793.06
#2013-02-20| 786.41
#2013-02-21| 785.32
#2013-02-22| 789.25
#2013-02-25| 783.26
#2013-02-26| 786.14
#2013-02-27| 794.00
#2013-02-28| 795.62
#2013-03-01| 796.40
#2013-03-04| 801.97
#2013-03-05| 808.85
#2013-03-06| 807.86
#2013-03-07| 804.90
#2013-03-08| 805.07
#2013-03-11| 804.43
#2013-03-12| 800.09
#2013-03-13| 803.89
#2013-03-14| 803.53
#2013-03-15| 797.21
#2013-03-18| 791.38
#2013-03-19| 789.95
#2013-03-20| 801.94
#2013-03-21| 794.96
#2013-03-22| 811.67
#2013-03-25| 809.10
#2013-03-26| 820.57
#2013-03-27| 816.40
#2013-03-28| 822.34
#2013-03-29| 822.34
#2013-04-01| 816.76
#2013-04-02| 826.21
#2013-04-03| 820.26
#2013-04-04| 822.32
#2013-04-05| 821.69
#2013-04-08| 829.03
#2013-04-09| 828.58
#2013-04-10| 839.39
#2013-04-11| 848.25
#2013-04-12| 846.30
#2013-04-15| 831.67
#2013-04-16| 843.59
#2013-04-17| 836.72
#2013-04-18| 837.44
#2013-04-19| 853.93
#2013-04-22| 855.20
#2013-04-23| 867.08
#2013-04-24| 857.36
#2013-04-25| 867.16
#2013-04-26| 863.61
#2013-04-29| 868.80
#2013-04-30| 876.99
#2013-05-01| 871.61
#2013-05-02| 878.90
#2013-05-03| 886.39
#2013-05-06| 880.34
#2013-05-07| 887.14
#2013-05-08| 888.96
#2013-05-09| 884.17
#2013-05-10| 894.00
#2013-05-13| 892.49
#2013-05-14| 905.66
#2013-05-15| 907.51
#2013-05-16| 899.37
#2013-05-17| 905.74
#2013-05-20| 903.15
#2013-05-21| 902.63
#2013-05-22| 895.80
#2013-05-23| 890.98
#2013-05-24| 889.57
#2013-05-27| 889.57
#2013-05-28| 895.56
#2013-05-29| 876.34
#2013-05-30| 878.33
#2013-05-31| 862.47
#2013-06-03| 867.34
#2013-06-04| 868.62
#2013-06-05| 855.73
#2013-06-06| 859.30
#2013-06-07| 872.78
#2013-06-10| 872.46
#2013-06-11| 867.97
#2013-06-12| 861.33
#2013-06-13| 871.17
#2013-06-14| 872.46
#2013-06-17| 882.38
#2013-06-18| 885.63
#2013-06-19| 871.17
#2013-06-20| 845.15
#2013-06-21| 846.90
#2013-06-24| 839.42
#2013-06-25| 844.35
#2013-06-26| 856.37
#2013-06-27| 862.90
#2013-06-28| 865.94
#2013-07-01| 868.71
#2013-07-02| 867.43
#2013-07-03| 867.75
#2013-07-04| 867.75
#2013-07-05| 874.17
#2013-07-08| 880.20
#2013-07-09| 885.78
#2013-07-10| 887.69
#2013-07-11| 893.87
#2013-07-12| 895.04
#2013-07-15| 892.57
#2013-07-16| 885.53
#2013-07-17| 884.46
#2013-07-18| 889.86
#2013-07-19| 893.38
#2013-07-22| 888.68
#2013-07-23| 888.19
#2013-07-24| 887.70
#2013-07-25| 896.71
#2013-07-26| 900.37
#2013-07-29| 896.07
#2013-07-30| 892.08
#2013-07-31| 892.82
#2013-08-01| 908.05
#2013-08-02| 910.64
#2013-08-05| 911.35
#2013-08-06| 915.46
#2013-08-07| 904.26
#2013-08-08| 906.03
#2013-08-09| 905.85
#2013-08-12| 907.46
#2013-08-13| 906.78
#2013-08-14| 894.52
#2013-08-15| 883.63
#2013-08-16| 879.57
#2013-08-19| 877.91
#2013-08-20| 881.22
#2013-08-21| 876.77
#2013-08-22| 882.68
#2013-08-23| 884.58
#2013-08-26| 876.31
#2013-08-27| 863.44
#2013-08-28| 862.52
#2013-08-29| 866.11
#2013-08-30| 866.48
#2013-09-02| 866.48
#2013-09-03| 870.54
#2013-09-04| 878.03
#2013-09-05| 878.59
#2013-09-06| 879.54
#2013-09-09| 888.71
#2013-09-10| 891.61
#2013-09-11| 897.74
#2013-09-12| 899.98
#2013-09-13| 903.61
#2013-09-16| 908.47
#2013-09-17| 909.49
#2013-09-18| 924.24
#2013-09-19| 924.47
#2013-09-20| 918.10
#2013-09-23| 912.16
#2013-09-24| 912.43
#2013-09-25| 904.16
#2013-09-26| 914.60
#2013-09-27| 917.90
#2013-09-30| 911.45
#2013-10-01| 915.62
#2013-10-02| 911.52
#2013-10-03| 909.15
#2013-10-04| 913.51
#2013-10-07| 905.81
#2013-10-08| 893.92
#2013-10-09| 901.35
#2013-10-10| 920.12
#2013-10-11| 924.03
#2013-10-14| 927.74
#2013-10-15| 921.66
#2013-10-16| 934.97
#2013-10-17| 942.50
#2013-10-18| 949.35
#2013-10-21| 948.03
#2013-10-22| 957.47
#2013-10-23| 957.37
#2013-10-24| 953.03
#2013-10-25| 959.29
#2013-10-28| 969.25
#2013-10-29| 978.51
#2013-10-30| 974.69
#2013-10-31| 965.31
#2013-11-01| 969.55
#2013-11-04| 975.47
#2013-11-05| 978.36
#2013-11-06| 984.20
#2013-11-07| 965.53
#2013-11-08| 973.08
#2013-11-11| 972.75
#2013-11-12| 972.42
#2013-11-13| 986.93
#2013-11-14| 993.86
#2013-11-15| 996.44
#2013-11-18| 987.21
#2013-11-19| 984.63
#2013-11-20| 984.01
#2013-11-21| 991.20
#2013-11-22|1002.90
#2013-11-25|1001.31
#2013-11-26|1006.78
#2013-11-27|1007.55
#2013-11-28|1007.55
#2013-11-29|1008.55
#2013-12-02|1000.69
#2013-12-03|1000.40
#2013-12-04| 994.45
#2013-12-05| 991.42
#2013-12-06|1000.15
#2013-12-09|1000.60
#2013-12-10| 994.75
#2013-12-11| 986.56
#2013-12-12| 980.01
#2013-12-13| 981.96
#2013-12-16| 984.81
#2013-12-17| 981.51
#2013-12-18| 998.74
#2013-12-19| 992.42
#2013-12-20| 997.91
#2013-12-23| 997.47
#2013-12-24|1000.45
#2013-12-25|1000.45
#2013-12-26|1004.44
#2013-12-27|1004.25
#2013-12-30|1009.32
#2013-12-31|1007.33
#2014-01-01|1007.33
#2014-01-02| 999.73
#2014-01-03|1000.06
#2014-01-06| 995.95
#2014-01-07| 997.32
#2014-01-08| 989.06
#2014-01-09| 997.68
#2014-01-10|1000.00
#2014-01-13| 983.19
#2014-01-14| 984.13
#2014-01-15| 980.16
#2014-01-16| 967.47
#2014-01-17| 958.23
#2014-01-20| .
#2014-01-21| 959.47
#2014-01-22| 954.81
#2014-01-23| 945.75
#2014-01-24| 936.18
#2014-01-27| 935.23
#2014-01-28| 945.63
#2014-01-29| 930.00
#2014-01-30| 951.73
#2014-01-31| 947.44
#2014-02-03| 921.90
#2014-02-04| 922.29
#2014-02-05| 916.41
#2014-02-06| 927.46
#2014-02-07| 938.60
#2014-02-10| 940.97
#2014-02-11| 953.24
#2014-02-12| 948.86
#2014-02-13| 956.72
#2014-02-14| 956.34
#2014-02-17| .
#2014-02-18| 955.08
#2014-02-19| 949.03
#2014-02-20| 955.88
#2014-02-21| 960.34
#2014-02-24| 969.34
#2014-02-25| 973.43
#2014-02-26| 975.17
#2014-02-27| 974.98
#2014-02-28| 978.16
#2014-03-03| 968.42
#2014-03-04| 983.95
#2014-03-05| 976.74
#2014-03-06| 982.32
#2014-03-07| 989.49
#2014-03-10| 989.52
#2014-03-11| 986.38
#2014-03-12| 988.56
#2014-03-13| 979.75
#2014-03-14| 982.68
#2014-03-17| 994.17
#2014-03-18|1001.24
#2014-03-19| 991.99
#2014-03-20| 993.03
#2014-03-21| 983.25
#2014-03-24| 981.54
#2014-03-25| 975.06
#2014-03-26| 975.97
#2014-03-27| 975.22
#2014-03-28| 977.16
#2014-03-31| 983.57
#2014-04-01| 985.38
#2014-04-02| 989.00
#2014-04-03| 982.16
#2014-04-04| 971.03
#2014-04-07| 962.80
#2014-04-08| 974.49
#2014-04-09| 980.39
#2014-04-10| 970.70
#2014-04-11| 958.61
#2014-04-14| 967.18
#2014-04-15| 973.77
#2014-04-16| 986.66
#2014-04-17| 988.56
#2014-04-18| .
#2014-04-21| 984.52
#2014-04-22| 983.13
#2014-04-23| 981.11
#2014-04-24| 980.23
#2014-04-25| 978.86
#2014-04-28| 984.18
#2014-04-29| 982.18
#2014-04-30| 985.50
#2014-05-01| 980.66
#2014-05-02| 984.09
#2014-05-05| 981.47
#2014-05-06| 972.68
#2014-05-07| 972.62
#2014-05-08| 975.34
#2014-05-09| 978.66
#2014-05-12| 984.81
#2014-05-13| 986.06
#2014-05-14| 978.86
#2014-05-15| 971.33
#2014-05-16| 980.00
#2014-05-19| 980.80
#2014-05-20| 971.08
#2014-05-21| 976.30
#2014-05-22| 980.00
#2014-05-23| 986.33
#2014-05-26| .
#2014-05-27| 990.67
#2014-05-28| 984.91
#2014-05-29| 991.97
#2014-05-30|1000.77
#2014-06-02|1000.63
#2014-06-03| 991.99
#2014-06-04| 998.12
#2014-06-05| 997.14
#2014-06-06|1001.25
#2014-06-09|1006.01
#2014-06-10|1002.72
#2014-06-11| 997.13
#2014-06-12| 988.58
#2014-06-13| 990.51
#2014-06-16| 992.08
#2014-06-17| 996.99
#2014-06-18|1004.99
#2014-06-19|1001.84
#2014-06-20| 995.59
#2014-06-23| 991.46
#2014-06-24| 988.75
#2014-06-25| 997.46
#2014-06-26| 996.98
#2014-06-27|1003.51
#2014-06-30|1001.69
#2014-07-01|1006.29
#2014-07-02|1004.47
#2014-07-03|1012.14
#2014-07-04| .
#2014-07-07|1011.10
#2014-07-08|1006.19
#2014-07-09|1013.94
#2014-07-10|1004.75
#2014-07-11|1002.41
#2014-07-14|1007.40
#2014-07-15|1006.40
#2014-07-16|1002.31
#2014-07-17| 993.54
#2014-07-18|1000.07
#2014-07-21| 994.79
#2014-07-22| 993.72
#2014-07-23| 994.76
#2014-07-24|1008.99
#2014-07-25| 999.71
#2014-07-28|1000.33
#2014-07-29| 990.26
#2014-07-30| 993.87
#2014-07-31| 967.49
#2014-08-01| 968.47
#2014-08-04| 972.15
#2014-08-05| 972.96
#2014-08-06| 979.32
#2014-08-07| 973.53
#2014-08-08| 988.35
#2014-08-11| 991.92
#2014-08-12| 980.34
#2014-08-13| 980.07
#2014-08-14| 982.34
#2014-08-15| 980.18
#2014-08-18| 992.05
#2014-08-19| 992.74
#2014-08-20| 998.38
#2014-08-21| 998.11
#2014-08-22|1002.27
#2014-08-25|1007.86
#2014-08-26|1004.11
#2014-08-27|1005.51
#2014-08-28| 998.30
#2014-08-29| 997.95
#2014-09-01| .
#2014-09-02|1001.07
#2014-09-03| 998.34
#2014-09-04|1009.78
#2014-09-05|1018.43
#2014-09-08|1012.55
#2014-09-09|1003.95
#2014-09-10|1008.37
#2014-09-11|1008.87
#2014-09-12|1008.06
#2014-09-15|1004.48
#2014-09-16|1008.70
#2014-09-17|1010.34
#2014-09-18|1014.13
#2014-09-19|1011.56
#2014-09-22|1006.10
#2014-09-23|1001.07
#2014-09-24|1012.14
#2014-09-25| 998.08
#2014-09-26|1025.48
#2014-09-29|1023.11
#2014-09-30|1018.52
#2014-10-01|1006.34
#2014-10-02|1013.73
#2014-10-03|1023.73
#2014-10-06|1015.81
#2014-10-07|1007.59
#2014-10-08|1021.89
#2014-10-09|1004.90
#2014-10-10|1001.43
#2014-10-13| 984.24
#2014-10-14| 987.69
#2014-10-15| 981.62
#2014-10-16| 986.48
#2014-10-17| 988.96
#2014-10-20|1002.19
#2014-10-21|1025.73
#2014-10-22|1022.96
#2014-10-23|1021.06
#2014-10-24|1025.93
#2014-10-27|1031.29
#2014-10-28|1032.00
#2014-10-29|1029.05
#2014-10-30|1034.00
#2014-10-31|1038.28
#2014-11-03|1046.42
#2014-11-04|1043.59
#2014-11-05|1043.59
#2014-11-06|1053.93
#2014-11-07|1055.07
#2014-11-10|1061.22
#2014-11-11|1059.48
#2014-11-12|1069.18
#2014-11-13|1066.71
#2014-11-14|1060.23
#2014-11-17|1065.05
#2014-11-18|1069.63
#2014-11-19|1075.77
#2014-11-20|1076.56
#2014-11-21|1079.68
#2014-11-24|1082.62
#2014-11-25|1085.68
#2014-11-26|1088.18
#2014-11-27| .
#2014-11-28|1104.83
#2014-12-01|1088.97
#2014-12-02|1091.08
#2014-12-03|1092.54
#2014-12-04|1092.09
#2014-12-05|1092.28
#2014-12-08|1085.54
#2014-12-09|1083.15
#2014-12-10|1077.88
#2014-12-11|1083.91
#2014-12-12|1076.16
#2014-12-15|1069.20
#2014-12-16|1056.01
#2014-12-17|1074.88
#2014-12-18|1094.62
#2014-12-19|1088.02
#2014-12-22|1093.73
#2014-12-23|1102.63
#2014-12-24|1100.56
#2014-12-25| .
#2014-12-26|1106.06
#2014-12-29|1109.25
#2014-12-30|1105.47
#2014-12-31|1095.93
#2015-01-01| .
#2015-01-02|1087.87
#2015-01-05|1072.76
#2015-01-06|1059.68
#2015-01-07|1075.62
#2015-01-08|1093.50
#2015-01-09|1083.23
#2015-01-12|1080.21
#2015-01-13|1078.48
#2015-01-14|1068.74
#2015-01-15|1056.34
#2015-01-16|1064.45
#2015-01-19| .
#2015-01-20|1062.73
#2015-01-21|1065.46
#2015-01-22|1085.58
#2015-01-23|1062.51
#2015-01-26|1057.93
#2015-01-27|1050.76
#2015-01-28|1042.04
#2015-01-29|1069.54
#2015-01-30|1041.78
#2015-02-02|1052.68
#2015-02-03|1067.71
#2015-02-04|1052.57
#2015-02-05|1065.59
#2015-02-06|1059.74
#2015-02-09|1052.62
#2015-02-10|1062.06
#2015-02-11|1061.16
#2015-02-12|1068.93
#2015-02-13|1079.94
#2015-02-16| .
#2015-02-17|1078.25
#2015-02-18|1082.45
#2015-02-19|1078.55
#2015-02-20|1088.85
#2015-02-23|1092.70
#2015-02-24|1095.11
#2015-02-25|1102.15
#2015-02-26|1103.89
#2015-02-27|1102.07
#2015-03-02|1110.75
#2015-03-03|1103.37
#2015-03-04|1099.97
#2015-03-05|1103.94
#2015-03-06|1083.58
#2015-03-09|1088.54
#2015-03-10|1071.54
#2015-03-11|1062.16
#2015-03-12|1074.48
#2015-03-13|1069.54
#2015-03-16|1076.14
#2015-03-17|1075.05
#2015-03-18|1086.25
#2015-03-19|1088.50
#2015-03-20|1109.26
#2015-03-23|1114.09
#2015-03-24|1107.54
#2015-03-25|1095.78
#2015-03-26|1089.85
#2015-03-27|1094.53
#2015-03-30|1103.94
#2015-03-31|1102.11
#2015-04-01|1098.64
#2015-04-02|1103.08
#2015-04-03| .
#2015-04-06|1111.27
#2015-04-07|1108.61
#2015-04-08|1115.22
#2015-04-09|1116.95
#2015-04-10|1111.63
#2015-04-13|1106.63
#2015-04-14|1110.67
#2015-04-15|1111.54
#2015-04-16|1113.74
#2015-04-17|1100.01
#2015-04-20|1104.75
#2015-04-21|1114.35
#2015-04-22|1111.76
#2015-04-23|1117.54
#2015-04-24|1111.82
#2015-04-27|1109.41
#2015-04-28|1100.88
#2015-04-29|1095.41
#2015-04-30|1082.25
#2015-05-01|1092.06
#2015-05-04|1092.49
#2015-05-05|1088.62
#2015-05-06|1087.11
#2015-05-07|1090.86
#2015-05-08|1099.06
#2015-05-11|1096.43
#2015-05-12|1091.48
#2015-05-13|1085.30
#2015-05-14|1098.29
#2015-05-15|1102.99
#2015-05-18|1106.17
#2015-05-19|1107.06
#2015-05-20|1105.05
#2015-05-21|1106.10
#2015-05-22|1104.86
#2015-05-25| .
#2015-05-26|1086.35
#2015-05-27|1083.81
#2015-05-28|1085.99
#2015-05-29|1078.95
#2015-06-01|1081.47
#2015-06-02|1083.11
#2015-06-03|1088.05
#2015-06-04|1081.22
#2015-06-05|1081.93
#2015-06-08|1077.71
#2015-06-09|1080.35
#2015-06-10|1092.15
#2015-06-11|1090.03
#2015-06-12|1087.02
#2015-06-15|1077.81
#2015-06-16|1090.10
#2015-06-17|1093.78
#2015-06-18|1106.81
#2015-06-19|1106.73
#2015-06-22|1111.07
#2015-06-23|1112.83
#2015-06-24|1103.95
#2015-06-25|1100.34
#2015-06-26|1113.93
#2015-06-29|1089.87
#2015-06-30|1091.72
#2015-07-01|1107.68
#2015-07-02|1109.35
#2015-07-03| .
#2015-07-06|1103.48
#2015-07-07|1117.47
#2015-07-08|1097.95
#2015-07-09|1098.20
#2015-07-10|1110.19
#2015-07-13|1129.06
#2015-07-14|1127.08
#2015-07-15|1121.85
#2015-07-16|1124.55
#2015-07-17|1123.90
#2015-07-20|1128.44
#2015-07-21|1126.67
#2015-07-22|1130.11
#2015-07-23|1133.00
#2015-07-24|1127.46
#2015-07-27|1121.26
#2015-07-28|1137.62
#2015-07-29|1147.36
#2015-07-30|1148.03
#2015-07-31|1145.34
#2015-08-03|1138.59
#2015-08-04|1144.73
#2015-08-05|1155.27
#2015-08-06|1142.40
#2015-08-07|1141.93
#2015-08-10|1148.90
#2015-08-11|1141.22
#2015-08-12|1130.07
#2015-08-13|1132.69
#2015-08-14|1138.46
#2015-08-17|1136.08
#2015-08-18|1136.39
#2015-08-19|1130.03
#2015-08-20|1108.74
#2015-08-21|1074.21
#2015-08-24|1030.29
#2015-08-25|1019.55
#2015-08-26|1056.32
#2015-08-27|1083.86
#2015-08-28|1085.47
#2015-08-31|1079.66
#2015-09-01|1051.88
#2015-09-02|1069.38
#2015-09-03|1076.11
#2015-09-04|1058.45
#2015-09-07| .
#2015-09-08|1081.61
#2015-09-09|1061.08
#2015-09-10|1060.41
#2015-09-11|1065.20
#2015-09-14|1062.73
#2015-09-15|1077.00
#2015-09-16|1095.02
#2015-09-17|1097.64
#2015-09-18|1085.26
#2015-09-21|1096.21
#2015-09-22|1085.75
#2015-09-23|1081.11
#2015-09-24|1079.90
#2015-09-25|1106.85
#2015-09-28|1078.81
#2015-09-29|1071.05
#2015-09-30|1095.89
#2015-10-01|1098.12
#2015-10-02|1109.66
#2015-10-05|1124.44
#2015-10-06|1111.98
#2015-10-07|1110.57
#2015-10-08|1130.00
#2015-10-09|1133.52
#2015-10-12|1138.44
#2015-10-13|1129.33
#2015-10-14|1123.39
#2015-10-15|1138.26
#2015-10-16|1149.32
#2015-10-19|1154.51
#2015-10-20|1151.75
#2015-10-21|1149.11
#2015-10-22|1158.30
#2015-10-23|1127.27
#2015-10-26|1133.19
#2015-10-27|1133.36
#2015-10-28|1138.42
#2015-10-29|1146.23
#2015-10-30|1131.09
#2015-11-02|1146.70
#2015-11-03|1152.34
#2015-11-04|1142.18
#2015-11-05|1154.85
#2015-11-06|1144.87
#2015-11-09|1129.99
#2015-11-10|1136.56
#2015-11-11|1119.32
#2015-11-12|1104.99
#2015-11-13|1074.74
#2015-11-16|1090.45
#2015-11-17|1079.23
#2015-11-18|1101.98
#2015-11-19|1107.58
#2015-11-20|1127.04
#2015-11-23|1136.63
#2015-11-24|1138.52
#2015-11-25|1140.48
#2015-11-26| .
#2015-11-27|1137.14
#2015-11-30|1119.87
#2015-12-01|1130.51
#2015-12-02|1126.93
#2015-12-03|1104.40
#2015-12-04|1126.02
#2015-12-07|1126.59
#2015-12-08|1126.01
#2015-12-09|1111.07
#2015-12-10|1111.02
#2015-12-11|1090.52
#2015-12-14|1104.06
#2015-12-15|1114.26
#2015-12-16|1133.34
#2015-12-17|1122.26
#2015-12-18|1104.16
#2015-12-21|1111.50
#2015-12-22|1121.91
#2015-12-23|1122.49
#2015-12-24|1113.12
#2015-12-25| .
#2015-12-28|1116.93
#2015-12-29|1129.24
#2015-12-30|1120.05
#2015-12-31|1108.09
#2016-01-01| .
#2016-01-04|1093.48
#2016-01-05|1104.92
#2016-01-06|1090.24
#2016-01-07|1071.47
#2016-01-08|1052.75
#2016-01-11|1054.36
#2016-01-12|1064.31
#2016-01-13|1049.52
#2016-01-14|1051.16
#2016-01-15|1038.20
#2016-01-18| .
#2016-01-19|1042.56
#2016-01-20|1037.67
#2016-01-21|1060.50
#2016-01-22|1074.61
#2016-01-25|1057.68
#2016-01-26|1072.78
#2016-01-27|1064.75
#2016-01-28|1093.47
#2016-01-29|1121.72
#2016-02-01|1125.43
#2016-02-02|1113.22
#2016-02-03|1122.69
#2016-02-04|1098.24
#2016-02-05|1072.10
#2016-02-08|1050.31
#2016-02-09|1052.87
#2016-02-10|1060.72
#2016-02-11|1041.10
#2016-02-12|1065.31
#2016-02-15| .
#2016-02-16|1080.97
#2016-02-17|1100.33
#2016-02-18|1100.28
#2016-02-19|1098.76
#2016-02-22|1111.89
#2016-02-23|1110.07
#2016-02-24|1116.25
#2016-02-25|1140.49
#2016-02-26|1134.28
#2016-02-29|1126.56
#2016-03-01|1149.31
#2016-03-02|1145.40
#2016-03-03|1146.24
#2016-03-04|1149.04
#2016-03-07|1135.84
#2016-03-08|1131.87
#2016-03-09|1125.88
#2016-03-10|1131.31
#2016-03-11|1146.33
#2016-03-14|1149.95
#2016-03-15|1151.97
#2016-03-16|1152.34
#2016-03-17|1170.87
#2016-03-18|1172.58
#2016-03-21|1181.48
#2016-03-22|1170.35
#2016-03-23|1155.14
#2016-03-24|1152.36
#2016-03-25| .
#2016-03-28|1155.45
#2016-03-29|1162.35
#2016-03-30|1171.22
#2016-03-31|1164.20
#2016-04-01|1171.98
#2016-04-04|1157.79
#2016-04-05|1152.13
#2016-04-06|1163.09
#2016-04-07|1157.87
#2016-04-08|1149.64
#2016-04-11|1138.67
#2016-04-12|1145.14
#2016-04-13|1150.98
#2016-04-14|1149.87
#2016-04-15|1154.87
#2016-04-18|1159.61
#2016-04-19|1163.33
#2016-04-20|1158.56
#2016-04-21|1148.55
#2016-04-22|1140.46
#2016-04-25|1137.79
#2016-04-26|1139.72
#2016-04-27|1141.16
#2016-04-28|1144.93
#2016-04-29|1141.21
#2016-05-02|1156.48
#2016-05-03|1148.44
#2016-05-04|1144.48
#2016-05-05|1132.67
#2016-05-06|1135.45
#2016-05-09|1139.40
#2016-05-10|1146.70
#2016-05-11|1117.24
#2016-05-12|1127.87
#2016-05-13|1114.16
#2016-05-16|1118.33
#2016-05-17|1107.83
#2016-05-18|1096.10
#2016-05-19|1105.86
#2016-05-20|1106.29
#2016-05-23|1102.08
#2016-05-24|1113.26
#2016-05-25|1111.42
#2016-05-26|1111.94
#2016-05-27|1116.56
#2016-05-30| .
#2016-05-31|1108.38
#2016-06-01|1113.75
#2016-06-02|1116.68
#2016-06-03|1112.59
#2016-06-06|1117.42
#2016-06-07|1114.83
#2016-06-08|1120.87
#2016-06-09|1126.57
#2016-06-10|1123.11
#2016-06-13|1115.56
#2016-06-14|1114.01
#2016-06-15|1117.42
#2016-06-16|1114.94
#2016-06-17|1117.64
#2016-06-20|1128.32
#2016-06-21|1133.33
#2016-06-22|1132.14
#2016-06-23|1137.18
#2016-06-24|1096.78
#2016-06-27|1077.00
#2016-06-28|1098.94
#2016-06-29|1123.80
#2016-06-30|1136.27
#2016-07-01|1139.54
#2016-07-04| .
#2016-07-05|1133.07
#2016-07-06|1139.07
#2016-07-07|1139.49
#2016-07-08|1156.57
#2016-07-11|1160.13
#2016-07-12|1167.89
#2016-07-13|1169.30
#2016-07-14|1173.40
#2016-07-15|1170.61
#2016-07-18|1168.81
#2016-07-19|1168.19
#2016-07-20|1168.02
#2016-07-21|1160.19
#2016-07-22|1159.24
#2016-07-25|1157.88
#2016-07-26|1150.07
#2016-07-27|1136.12
#2016-07-28|1131.60
#2016-07-29|1139.51
#2016-08-01|1143.57
#2016-08-02|1128.68
#2016-08-03|1123.24
#2016-08-04|1128.72
#2016-08-05|1136.93
#2016-08-08|1136.68
#2016-08-09|1133.55
#2016-08-10|1134.18
#2016-08-11|1149.93
#2016-08-12|1148.94
#2016-08-15|1152.07
#2016-08-16|1147.24
#2016-08-17|1147.14
#2016-08-18|1152.46
#2016-08-19|1160.62
#2016-08-22|1157.86
#2016-08-23|1168.57
#2016-08-24|1166.86
#2016-08-25|1160.83
#2016-08-26|1156.31
#2016-08-29|1157.73
#2016-08-30|1146.63
#2016-08-31|1140.11
#2016-09-01|1144.66
#2016-09-02|1142.56
#2016-09-05| .
#2016-09-06|1140.15
#2016-09-07|1138.85
#2016-09-08|1121.85
#2016-09-09|1098.81
#2016-09-12|1117.27
#2016-09-13|1101.78
#2016-09-14|1098.03
#2016-09-15|1100.52
#2016-09-16|1096.40
#2016-09-19|1098.27
#2016-09-20|1098.42
#2016-09-21|1108.96
#2016-09-22|1116.30
#2016-09-23|1111.20
#2016-09-26|1099.28
#2016-09-27|1108.76
#2016-09-28|1098.07
#2016-09-29|1086.14
#2016-09-30|1098.20
#2016-10-03|1095.30
#2016-10-04|1087.03
#2016-10-05|1084.38
#2016-10-06|1085.82
#2016-10-07|1083.36
#2016-10-10|1082.99
#2016-10-11|1077.72
#2016-10-12|1083.97
#2016-10-13|1077.98
#2016-10-14|1072.62
#2016-10-17|1065.04
#2016-10-18|1067.91
#2016-10-19|1073.10
#2016-10-20|1067.72
#2016-10-21|1064.73
#2016-10-24|1055.94
#2016-10-25|1041.69
#2016-10-26|1046.05
#2016-10-27|1042.98
#2016-10-28|1049.94
#2016-10-31|1041.41
#2016-11-01|1034.02
#2016-11-02|1028.06
#2016-11-03|1020.51
#2016-11-04|1017.03
#2016-11-07|1035.37
#2016-11-08|1040.94
#2016-11-09|1039.41
#2016-11-10|1022.67
#2016-11-11|1028.99
#2016-11-14|1023.96
#2016-11-15|1026.44
#2016-11-16|1027.30
#2016-11-17|1031.67
#2016-11-18|1019.61
#2016-11-21|1025.22
#2016-11-22|1034.28
#2016-11-23|1029.77
#2016-11-24| .
#2016-11-25|1034.91
#2016-11-28|1033.40
#2016-11-29|1026.49
#2016-11-30|1012.38
#2016-12-01|1015.37
#2016-12-02|1010.32
#2016-12-05|1024.28
#2016-12-06|1020.22
#2016-12-07|1039.62
#2016-12-08|1037.49
#2016-12-09|1041.32
#2016-12-12|1035.04
#2016-12-13|1040.81
#2016-12-14|1027.35
#2016-12-15|1019.04
#2016-12-16|1012.40
#2016-12-19|1009.03
#2016-12-20|1018.19
#2016-12-21|1020.65
#2016-12-22|1015.06
#2016-12-23|1012.11
#2016-12-26| .
#2016-12-27|1009.83
#2016-12-28|1005.12
#2016-12-29|1007.52
#2016-12-30|1001.46
#2017-01-02| .
#2017-01-03|1012.33
#2017-01-04|1027.11
#2017-01-05|1027.01
#2017-01-06|1035.05
#2017-01-09|1023.95
#2017-01-10|1020.18
#2017-01-11|1014.92
#2017-01-12|1015.03
#2017-01-13|1015.94
#2017-01-16| .
#2017-01-17|1033.06
#2017-01-18|1027.93
#2017-01-19|1022.36
#2017-01-20|1030.05
#2017-01-23|1029.83
#2017-01-24|1044.75
#2017-01-25|1052.16
#2017-01-26|1047.27
#2017-01-27|1024.23
#2017-01-30|1024.70
#2017-01-31|1017.66
#2017-02-01|1013.84
#2017-02-02|1012.65
#2017-02-03|1003.51
#2017-02-06|1004.57
#2017-02-07|1006.82
#2017-02-08|1017.28
#2017-02-09|1029.23
#2017-02-10|1045.10
#2017-02-13|1042.26
#2017-02-14|1046.96
#2017-02-15|1053.52
#2017-02-16|1053.49
#2017-02-17|1079.15
#2017-02-20| .
#2017-02-21|1090.07
#2017-02-22|1098.22
#2017-02-23|1093.72
#2017-02-24|1094.72
#2017-02-27|1088.77
#2017-02-28|1081.81
#2017-03-01|1091.29
#2017-03-02|1095.13
#2017-03-03|1084.72
#2017-03-06|1084.89
#2017-03-07|1081.18
#2017-03-08|1082.27
#2017-03-09|1081.24
#2017-03-10|1090.72
#2017-03-13|1090.17
#2017-03-14|1092.41
#2017-03-15|1102.10
#2017-03-16|1102.96
#2017-03-17|1102.32
#2017-03-20|1105.70
#2017-03-21|1096.79
#2017-03-22|1073.48
#2017-03-23|1086.36
#2017-03-24|1092.80
#2017-03-27|1091.51
#2017-03-28|1101.01
#2017-03-29|1103.61
#2017-03-30|1093.25
#2017-03-31|1090.39
#2017-04-03|1086.55
#2017-04-04|1080.79
#2017-04-05|1080.10
#2017-04-06|1081.44
#2017-04-07|1080.31
#2017-04-10|1082.60
#2017-04-11|1084.67
#2017-04-12|1090.28
#2017-04-13|1085.97
#2017-04-14| .
#2017-04-17|1095.07
#2017-04-18|1096.50
#2017-04-19|1092.94
#2017-04-20|1096.20
#2017-04-21|1085.27
#2017-04-24|1089.86
#2017-04-25|1098.10
#2017-04-26|1091.87
#2017-04-27|1097.80
#2017-04-28|1084.17
#2017-05-01|1076.74
#2017-05-02|1076.60
#2017-05-03|1074.27
#2017-05-04|1080.99
#2017-05-05|1081.77
#2017-05-08|1085.93
#2017-05-09|1092.03
#2017-05-10|1097.97
#2017-05-11|1088.17
#2017-05-12|1081.79
#2017-05-15|1079.64
#2017-05-16|1066.19
#2017-05-17|1072.12
#2017-05-18|1062.68
#2017-05-19|1070.46
#2017-05-22|1069.23
#2017-05-23|1070.47
#2017-05-24|1074.31
#2017-05-25|1082.92
#2017-05-26|1087.24
#2017-05-29| .
#2017-05-30|1090.26
#2017-05-31|1093.14
#2017-06-01|1095.21
#2017-06-02|1103.78
#2017-06-05|1105.61
#2017-06-06|1100.49
#2017-06-07|1106.24
#2017-06-08|1098.34
#2017-06-09|1107.53
#2017-06-12|1113.80
#2017-06-13|1117.29
#2017-06-14|1122.63
#2017-06-15|1113.00
#2017-06-16|1101.47
#2017-06-19|1113.90
#2017-06-20|1102.38
#2017-06-21|1104.92
#2017-06-22|1107.10
#2017-06-23|1115.12
#2017-06-26|1121.40
#2017-06-27|1114.27
#2017-06-28|1116.70
#2017-06-29|1107.59
#2017-06-30|1142.11
#2017-07-03|1140.54
#2017-07-04| .
#2017-07-05|1131.51
#2017-07-06|1117.34
#2017-07-07|1125.21
#2017-07-10|1127.04
#2017-07-11|1116.09
#2017-07-12|1115.09
#2017-07-13|1114.16
#2017-07-14|1118.60
#2017-07-17|1120.04
#2017-07-18|1117.70
#2017-07-19|1120.99
#2017-07-20|1129.57
#2017-07-21|1144.38
#2017-07-24|1130.16
#2017-07-25|1140.75
#2017-07-26|1133.67
#2017-07-27|1135.69
#2017-07-28|1137.54
#2017-07-31|1138.22
#2017-08-01|1137.10
#2017-08-02|1135.59
#2017-08-03|1138.56
#2017-08-04|1138.19
#2017-08-07|1142.60
#2017-08-08|1144.82
#2017-08-09|1147.53
#2017-08-10|1134.58
#2017-08-11|1132.67
#2017-08-14|1144.75
#2017-08-15|1131.38
#2017-08-16|1132.98
#2017-08-17|1118.68
#2017-08-18|1105.64
#2017-08-21|1102.47
#2017-08-22|1102.46
#2017-08-23|1095.07
#2017-08-24|1097.72
#2017-08-25|1103.28
#2017-08-28|1101.34
#2017-08-29|1096.56
#2017-08-30|1092.16
#2017-08-31|1101.10
#2017-09-01|1106.88
#2017-09-04| .
#2017-09-05|1104.39
#2017-09-06|1102.50
#2017-09-07|1099.57
#2017-09-08|1097.56
#2017-09-11|1108.50
#2017-09-12|1112.25
#2017-09-13|1113.25
#2017-09-14|1114.68
#2017-09-15|1116.21
#2017-09-18|1113.17
#2017-09-19|1112.52
#2017-09-20|1108.56
#2017-09-21|1095.63
#2017-09-22|1094.90
#2017-09-25|1099.88
#2017-09-26|1107.10
#2017-09-27|1101.96
#2017-09-28|1099.79
#2017-09-29|1098.24
#2017-10-02|1099.45
#2017-10-03|1091.74
#2017-10-04|1100.76
#2017-10-05|1103.44
#2017-10-06|1101.92
#2017-10-09|1091.53
#2017-10-10|1096.95
#2017-10-11|1099.52
#2017-10-12|1099.70
#2017-10-13|1105.53
#2017-10-16|1105.59
#2017-10-17|1104.96
#2017-10-18|1103.49
#2017-10-19|1099.05
#2017-10-20|1105.68
#2017-10-23|1109.32
#2017-10-24|1109.01
#2017-10-25|1116.14
#2017-10-26|1127.31
#2017-10-27|1116.98
#2017-10-30|1105.61
#2017-10-31|1106.16
#2017-11-01|1114.95
#2017-11-02|1109.26
#2017-11-03|1106.83
#2017-11-06|1107.63
#2017-11-07|1106.08
#2017-11-08|1121.51
#2017-11-09|1126.87
#2017-11-10|1131.62
#2017-11-13|1136.19
#2017-11-14|1134.57
#2017-11-15|1131.99
#2017-11-16|1142.04
#2017-11-17|1153.02
#2017-11-20|1160.37
#2017-11-21|1162.71
#2017-11-22|1160.44
#2017-11-23| .
#2017-11-24|1164.07
#2017-11-27|1164.35
#2017-11-28|1171.05
#2017-11-29|1177.26
#2017-11-30|1179.21
#2017-12-01|1178.86
#2017-12-04|1190.19
#2017-12-05|1187.79
#2017-12-06|1183.76
#2017-12-07|1186.31
#2017-12-08|1196.02
#2017-12-11|1194.03
#2017-12-12|1190.93
#2017-12-13|1211.79
#2017-12-14|1213.22
#2017-12-15|1226.37
#2017-12-18|1230.04
#2017-12-19|1227.75
#2017-12-20|1222.69
#2017-12-21|1231.13
#2017-12-22|1226.74
#2017-12-25| .
#2017-12-26|1235.63
#2017-12-27|1230.86
#2017-12-28|1227.09
#2017-12-29|1223.81
#2018-01-01| .
#2018-01-02|1230.02
#2018-01-03|1226.23
#2018-01-04|1234.59
#2018-01-05|1238.57
#2018-01-08|1247.38
#2018-01-09|1239.65
#2018-01-10|1233.13
#2018-01-11|1232.35
#2018-01-12|1236.68
#2018-01-15| .
#2018-01-16|1228.47
#2018-01-17|1246.06
#2018-01-18|1245.79
#2018-01-19|1276.13
#2018-01-22|1277.48
#2018-01-23|1285.45
#2018-01-24|1291.84
#2018-01-25|1297.47
#2018-01-26|1286.27
#2018-01-29|1281.08
#2018-01-30|1277.64
#2018-01-31|1274.52
#2018-02-01|1266.21
#2018-02-02|1251.87
#2018-02-05|1212.24
#2018-02-06|1232.37
#2018-02-07|1234.13
#2018-02-08|1200.50
#2018-02-09|1225.68
#2018-02-12|1240.23
#2018-02-13|1245.72
#2018-02-14|1265.44
#2018-02-15|1278.81
#2018-02-16|1264.36
#2018-02-19| .
#2018-02-20|1246.59
#2018-02-21|1239.80
#2018-02-22|1243.64
#2018-02-23|1258.34
#2018-02-26|1273.91
#2018-02-27|1249.19
#2018-02-28|1233.62
#2018-03-01|1226.89
#2018-03-02|1234.78
#2018-03-05|1235.60
#2018-03-06|1236.38
#2018-03-07|1227.97
#2018-03-08|1238.93
#2018-03-09|1250.34
#2018-03-12|1253.49
#2018-03-13|1249.13
#2018-03-14|1242.22
#2018-03-15|1238.92
#2018-03-16|1243.75
#2018-03-19|1237.50
#2018-03-20|1245.36
#2018-03-21|1234.05
#2018-03-22|1214.00
#2018-03-23|1206.76
#2018-03-26|1228.08
#2018-03-27|1231.27
#2018-03-28|1233.98
#2018-03-29|1250.15
#2018-03-30| .
#2018-04-02|1219.64
#2018-04-03|1245.52
#2018-04-04|1267.81
#2018-04-05|1281.28
#2018-04-06|1260.74
#2018-04-09|1256.74
#2018-04-10|1264.43
#2018-04-11|1261.01
#2018-04-12|1262.70
#2018-04-13|1253.95
#2018-04-16|1261.43
#2018-04-17|1267.10
#2018-04-18|1256.01
#2018-04-19|1239.60
#2018-04-20|1217.74
#2018-04-23|1219.31
#2018-04-24|1221.31
#2018-04-25|1221.95
#2018-04-26|1236.84
#2018-04-27|1251.29
#2018-04-30|1236.15
#2018-05-01|1221.07
#2018-05-02|1197.22
#2018-05-03|1188.42
#2018-05-04|1198.82
#2018-05-07|1200.80
#2018-05-08|1195.61
#2018-05-09|1195.07
#2018-05-10|1198.26
#2018-05-11|1205.25
#2018-05-14|1204.87
#2018-05-15|1210.13
#2018-05-16|1230.20
#2018-05-17|1229.90
#2018-05-18|1231.10
#2018-05-21|1237.01
#2018-05-22|1234.84
#2018-05-23|1245.19
#2018-05-24|1250.25
#2018-05-25|1256.93
#2018-05-28| .
#2018-05-29|1244.55
#2018-05-30|1259.82
#2018-05-31|1242.05
#2018-06-01|1248.18
#2018-06-04|1261.83
#2018-06-05|1262.29
#2018-06-06|1271.01
#2018-06-07|1277.60
#2018-06-08|1288.99
#2018-06-11|1290.30
#2018-06-12|1292.58
#2018-06-13|1282.01
#2018-06-14|1284.88
#2018-06-15|1301.78
#2018-06-18|1292.76
#2018-06-19|1285.73
#2018-06-20|1286.47
#2018-06-21|1277.45
#2018-06-22|1275.89
#2018-06-25|1267.26
#2018-06-26|1272.57
#2018-06-27|1258.19
#2018-06-28|1262.59
#2018-06-29|1302.16
#2018-07-02|1292.68
#2018-07-03|1281.21
#2018-07-04| .
#2018-07-05|1291.41
#2018-07-06|1291.33
#2018-07-09|1292.88
#2018-07-10|1301.17
#2018-07-11|1289.78
#2018-07-12|1289.15
#2018-07-13|1296.31
#2018-07-16|1304.60
#2018-07-17|1309.47
#2018-07-18|1296.96
#2018-07-19|1305.19
#2018-07-20|1310.69
#2018-07-23|1308.88
#2018-07-24|1294.89
#2018-07-25|1312.03
#2018-07-26|1323.91
#2018-07-27|1305.08
#2018-07-30|1295.69
#2018-07-31|1312.43
#2018-08-01|1298.38
#2018-08-02|1318.86
#2018-08-03|1323.42
#2018-08-06|1328.49
#2018-08-07|1331.32
#2018-08-08|1328.27
#2018-08-09|1330.38
#2018-08-10|1323.99
#2018-08-13|1315.83
#2018-08-14|1327.02
#2018-08-15|1323.52
#2018-08-16|1329.67
#2018-08-17|1338.05
#2018-08-20|1359.29
#2018-08-21|1355.93
#2018-08-22|1348.41
#2018-08-23|1344.66
#2018-08-24|1345.54
#2018-08-27|1348.40
#2018-08-28|1352.68
#2018-08-29|1354.87
#2018-08-30|1332.82
#2018-08-31|1342.58
#2018-09-03| .
#2018-09-04|1318.17
#2018-09-05|1325.93
#2018-09-06|1330.30
#2018-09-07|1323.58
#2018-09-10|1337.81
#2018-09-11|1340.07
#2018-09-12|1348.83
#2018-09-13|1351.77
#2018-09-14|1350.70
#2018-09-17|1353.54
#2018-09-18|1365.09
#2018-09-19|1357.29
#2018-09-20|1372.84
#2018-09-21|1376.97
#2018-09-24|1358.44
#2018-09-25|1352.86
#2018-09-26|1353.42
#2018-09-27|1360.59
#2018-09-28|1366.28
#2018-10-01|1363.40
#2018-10-02|1349.91
#2018-10-03|1342.68
#2018-10-04|1308.32
#2018-10-05|1308.12
#2018-10-08|1316.90
#2018-10-09|1315.99
#2018-10-10|1247.65
#2018-10-11|1227.66
#2018-10-12|1242.74
#2018-10-15|1240.60
#2018-10-16|1265.00
#2018-10-17|1259.04
#2018-10-18|1244.78
#2018-10-19|1226.88
#2018-10-22|1224.57
#2018-10-23|1211.18
#2018-10-24|1204.84
#2018-10-25|1212.21
#2018-10-26|1184.79
#2018-10-29|1184.96
#2018-10-30|1226.99
#2018-10-31|1231.45
#2018-11-01|1257.14
#2018-11-02|1258.21
#2018-11-05|1267.66
#2018-11-06|1259.12
#2018-11-07|1266.11
#2018-11-08|1262.95
#2018-11-09|1259.15
#2018-11-12|1242.23
#2018-11-13|1244.45
#2018-11-14|1251.48
#2018-11-15|1244.44
#2018-11-16|1243.87
#2018-11-19|1218.90
#2018-11-20|1204.54
#2018-11-21|1214.12
#2018-11-22| .
#2018-11-23|1209.15
#2018-11-26|1226.97
#2018-11-27|1220.80
#2018-11-28|1236.93
#2018-11-29|1237.00
#2018-11-30|1250.79
#2018-12-03|1279.77
#2018-12-04|1243.47
#2018-12-05| .
#2018-12-06|1240.92
#2018-12-07|1211.32
#2018-12-10|1209.60
#2018-12-11|1220.66
#2018-12-12|1223.92
#2018-12-13|1215.73
#2018-12-14|1203.10
#2018-12-17|1165.56
#2018-12-18|1172.49
#2018-12-19|1150.20
#2018-12-20|1130.43
#2018-12-21|1150.76
#2018-12-24|1099.41
#2018-12-25| .
#2018-12-26|1153.66
#2018-12-27|1163.66
#2018-12-28|1161.92
#2018-12-31|1170.77
#2019-01-01| .
#2019-01-02|1170.46
#2019-01-03|1146.61
#2019-01-04|1174.24
#2019-01-07|1191.75
#2019-01-08|1208.17
#2019-01-09|1207.31
#2019-01-10|1204.18
#2019-01-11|1204.44
#2019-01-14|1200.26
#2019-01-15|1213.00
#2019-01-16|1207.45
#2019-01-17|1221.90
#2019-01-18|1254.40
#2019-01-21| .
#2019-01-22|1244.74
#2019-01-23|1244.04
#2019-01-24|1242.23
#2019-01-25|1245.65
#2019-01-28|1252.11
#2019-01-29|1252.99
#2019-01-30|1265.25
#2019-01-31|1277.89
#2019-02-01|1277.84
#2019-02-04|1283.31
#2019-02-05|1305.82
#2019-02-06|1309.79
#2019-02-07|1303.41
#2019-02-08|1318.38
#2019-02-11|1329.50
#2019-02-12|1341.60
#2019-02-13|1346.16
#2019-02-14|1337.83
#2019-02-15|1351.00
#2019-02-18| .
#2019-02-19|1349.35
#2019-02-20|1349.42
#2019-02-21|1347.14
#2019-02-22|1357.60
#2019-02-25|1357.27
#2019-02-26|1358.06
#2019-02-27|1358.87
#2019-02-28|1353.46
#2019-03-01|1363.06
#2019-03-04|1349.77
#2019-03-05|1346.22
#2019-03-06|1338.41
#2019-03-07|1339.27
#2019-03-08|1336.19
#2019-03-11|1350.32
#2019-03-12|1348.89
#2019-03-13|1356.45
#2019-03-14|1360.04
#2019-03-15|1365.73
#2019-03-18|1372.30
#2019-03-19|1369.25
#2019-03-20|1352.07
#2019-03-21|1369.47
#2019-03-22|1327.20
#2019-03-25|1332.90
#2019-03-26|1346.41
#2019-03-27|1350.24
#2019-03-28|1369.61
#2019-03-29|1373.38
#2019-04-01|1378.74
#2019-04-02|1370.12
#2019-04-03|1370.53
#2019-04-04|1381.03
#2019-04-05|1381.90
#2019-04-08|1379.32
#2019-04-09|1371.07
#2019-04-10|1379.88
#2019-04-11|1382.93
#2019-04-12|1396.54
#2019-04-15|1398.96
#2019-04-16|1411.95
#2019-04-17|1421.57
#2019-04-18|1426.17
#2019-04-19| .
#2019-04-22|1420.62
#2019-04-23|1415.73
#2019-04-24|1421.19
#2019-04-25|1411.56
#2019-04-26|1431.91
#2019-04-29|1431.37
#2019-04-30|1436.71
#2019-05-01|1412.81
#2019-05-02|1415.79
#2019-05-03|1426.13
#2019-05-06|1406.32
#2019-05-07|1386.02
#2019-05-08|1388.18
#2019-05-09|1389.31
#2019-05-10|1392.03
#2019-05-13|1370.89
#2019-05-14|1379.62
#2019-05-15|1388.52
#2019-05-16|1397.04
#2019-05-17|1393.69
#2019-05-20|1383.89
#2019-05-21|1394.24
#2019-05-22|1389.14
#2019-05-23|1378.24
#2019-05-24|1373.42
#2019-05-27| .
#2019-05-28|1359.11
#2019-05-29|1337.71
#2019-05-30|1341.79
#2019-05-31|1317.72
#2019-06-03|1338.44
#2019-06-04|1375.06
#2019-06-05|1391.08
#2019-06-06|1396.97
#2019-06-07|1414.38
#2019-06-10|1409.83
#2019-06-11|1414.48
#2019-06-12|1409.45
#2019-06-13|1423.36
#2019-06-14|1424.71
#2019-06-17|1417.85
#2019-06-18|1432.56
#2019-06-19|1428.62
#2019-06-20|1443.52
#2019-06-21|1442.02
#2019-06-24|1439.61
#2019-06-25|1421.00
#2019-06-26|1412.88
#2019-06-27|1420.26
#2019-06-28|1424.48
#2019-07-01|1432.84
#2019-07-02|1430.33
#2019-07-03|1450.23
#2019-07-04| .
#2019-07-05|1447.20
#2019-07-08|1459.62
#2019-07-09|1447.48
#2019-07-10|1444.15
#2019-07-11|1453.91
#2019-07-12|1468.42
#2019-07-15|1470.54
#2019-07-16|1470.93
#2019-07-17|1454.92
#2019-07-18|1455.83
#2019-07-19|1447.33
#2019-07-22|1434.27
#2019-07-23|1445.31
#2019-07-24|1445.41
#2019-07-25|1452.44
#2019-07-26|1459.53
#2019-07-29|1468.95
#2019-07-30|1453.88
#2019-07-31|1425.83
#2019-08-01|1389.19
#2019-08-02|1377.17
#2019-08-05|1335.97
#2019-08-06|1361.68
#2019-08-07|1368.89
#2019-08-08|1394.36
#2019-08-09|1378.75
#2019-08-12|1361.01
#2019-08-13|1382.05
#2019-08-14|1341.52
#2019-08-15|1327.62
#2019-08-16|1345.69
#2019-08-19|1380.14
#2019-08-20|1370.79
#2019-08-21|1390.51
#2019-08-22|1395.28
#2019-08-23|1355.27
#2019-08-26|1376.19
#2019-08-27|1377.99
#2019-08-28|1396.03
#2019-08-29|1414.31
#2019-08-30|1403.39
#2019-09-02| .
#2019-09-03|1401.66
#2019-09-04|1425.29
#2019-09-05|1448.83
#2019-09-06|1454.51
#2019-09-09|1450.27
#2019-09-10|1432.28
#2019-09-11|1438.66
#2019-09-12|1442.95
#2019-09-13|1429.88
#2019-09-16|1413.95
#2019-09-17|1415.29
#2019-09-18|1421.56
#2019-09-19|1418.61
#2019-09-20|1409.86
#2019-09-23|1424.35
#2019-09-24|1425.68
#2019-09-25|1445.06
#2019-09-26|1462.05
#2019-09-27|1470.06
#2019-09-30|1484.83
#2019-10-01|1464.33
#2019-10-02|1439.31
#2019-10-03|1449.11
#2019-10-04|1468.13
#2019-10-07|1460.82
#2019-10-08|1434.66
#2019-10-09|1444.03
#2019-10-10|1448.91
#2019-10-11|1465.91
#2019-10-14|1461.34
#2019-10-15|1456.02
#2019-10-16|1457.61
#2019-10-17|1461.07
#2019-10-18|1463.01
#2019-10-21|1473.74
#2019-10-22|1458.04
#2019-10-23|1443.87
#2019-10-24|1444.18
#2019-10-25|1432.16
#2019-10-28|1419.87
#2019-10-29|1414.64
#2019-10-30|1427.47
#2019-10-31|1413.20
#2019-11-01|1408.29
#2019-11-04|1397.60
#2019-11-05|1410.03
#2019-11-06|1414.63
#2019-11-07|1426.60
#2019-11-08|1423.68
#2019-11-11|1422.57
#2019-11-12|1415.86
#2019-11-13|1427.16
#2019-11-14|1430.45
#2019-11-15|1441.17
#2019-11-18|1453.31
#2019-11-19|1449.31
#2019-11-20|1444.10
#2019-11-21|1430.05
#2019-11-22|1442.98
#2019-11-25|1445.03
#2019-11-26|1456.09
#2019-11-27|1467.88
#2019-11-28|1467.88
#2019-11-29|1463.14
#2019-12-02|1458.54
#2019-12-03|1442.20
#2019-12-04|1465.36
#2019-12-05|1478.92
#2019-12-06|1491.12
#2019-12-09|1494.71
#2019-12-10|1490.06
#2019-12-11|1492.63
#2019-12-12|1501.08
#2019-12-13|1507.21
#2019-12-16|1517.80
#2019-12-17|1517.48
#2019-12-18|1532.21
#2019-12-19|1538.46
#2019-12-20|1541.91
#2019-12-23|1540.44
#2019-12-24|1540.49
#2019-12-25| .
#2019-12-26|1547.13
#2019-12-27|1555.41
#2019-12-30|1545.57
#2019-12-31|1551.03
#2020-01-01| .
#2020-01-02|1551.55
#2020-01-03|1546.66
#2020-01-06|1550.33
#2020-01-07|1544.18
#2020-01-08|1548.84
#2020-01-09|1553.61
#2020-01-10|1549.19
#2020-01-13|1561.45
#2020-01-14|1571.31
#2020-01-15|1575.34
#2020-01-16|1580.84
#2020-01-17|1589.42
#2020-01-20| .
#2020-01-21|1586.35
#2020-01-22|1578.89
#2020-01-23|1555.47
#2020-01-24|1540.00
#2020-01-27|1515.17
#2020-01-28|1519.65
#2020-01-29|1514.08
#2020-01-30|1511.38
#2020-01-31|1505.33
#2020-02-03|1526.43
#2020-02-04|1550.01
#2020-02-05|1556.83
#2020-02-06|1564.49
#2020-02-07|1551.99
#2020-02-10|1561.64
#2020-02-11|1552.10
#2020-02-12|1576.86
#2020-02-13|1578.49
#2020-02-14|1581.85
#2020-02-17| .
#2020-02-18|1561.77
#2020-02-19|1564.08
#2020-02-20|1561.85
#2020-02-21|1545.59
#2020-02-24|1489.71
#2020-02-25|1447.42
#2020-02-26|1431.20
#2020-02-27|1383.02
#2020-02-28|1375.25
#2020-03-02|1440.61
#2020-03-03|1412.68
#2020-03-04|1466.59
#2020-03-05|1416.19
#2020-03-06|1405.28
#2020-03-09|1325.69
#2020-03-10|1372.62
#2020-03-11|1299.48
#2020-03-12|1167.37
#2020-03-13|1240.68
#2020-03-16|1116.82
#2020-03-17|1192.69
#2020-03-18|1148.00
#2020-03-19|1147.80
#2020-03-20|1087.81
#2020-03-23|1030.71
#2020-03-24|1127.20
#2020-03-25|1177.91
#2020-03-26|1250.27
#2020-03-27|1225.69
#2020-03-30|1259.34
#2020-03-31|1220.81
#2020-04-01|1171.85
#2020-04-02|1188.47
#2020-04-03|1183.05
#2020-04-06|1257.36
#2020-04-07|1259.27
#2020-04-08|1281.87
#2020-04-09|1293.17
#2020-04-10|1293.17
#2020-04-13|1268.68
#2020-04-14|1318.54
#2020-04-15|1279.09
#2020-04-16|1290.57
#2020-04-17|1339.17
#2020-04-20|1306.52
#2020-04-21|1272.42
#2020-04-22|1304.04
#2020-04-23|1291.50
#2020-04-24|1305.97
#2020-04-27|1320.31
#2020-04-28|1330.09
#2020-04-29|1333.98
#2020-04-30|1316.55
#2020-05-01|1286.58
#2020-05-04|1290.10
#2020-05-05|1296.32
#2020-05-06|1290.73
#2020-05-07|1302.72
#2020-05-08|1325.07
#2020-05-11|1317.54
#2020-05-12|1289.87
#2020-05-13|1258.63
#2020-05-14|1263.86
#2020-05-15|1275.69
#2020-05-18|1325.49
#2020-05-19|1312.45
#2020-05-20|1336.95
#2020-05-21|1347.92
#2020-05-22|1349.78
#2020-05-25|1349.78
#2020-05-26|1378.24
#2020-05-27|1420.83
#2020-05-28|1408.48
#2020-05-29|1408.34
#2020-06-01|1426.29
#2020-06-02|1439.47
#2020-06-03|1472.92
#2020-06-04|1448.34
#2020-06-05|1481.41
#2020-06-08|1498.88
#2020-06-09|1472.46
#2020-06-10|1466.54
#2020-06-11|1392.92
#2020-06-12|1403.71
#2020-06-15|1419.17
#2020-06-16|1444.44
#2020-06-17|1440.12
#2020-06-18|1435.19
#2020-06-19|1412.29
#2020-06-22|1430.85
#2020-06-23|1445.03
#2020-06-24|1410.45
#2020-06-25|1420.93
#2020-06-26|1361.42
#2020-06-29|1395.03
#2020-06-30|1416.49
#2020-07-01|1410.26
#2020-07-02|1422.99
#2020-07-03| .
#2020-07-06|1434.33
#2020-07-07|1408.91
#2020-07-08|1424.20
#2020-07-09|1400.33
#2020-07-10|1418.01
#2020-07-13|1406.47
#2020-07-14|1424.63
#2020-07-15|1447.73
#2020-07-16|1441.47
#2020-07-17|1431.85
#2020-07-20|1415.27
#2020-07-21|1435.23
#2020-07-22|1441.85
#2020-07-23|1443.83
#2020-07-24|1441.36
#2020-07-27|1439.27
#2020-07-28|1442.76
#2020-07-29|1453.12
#2020-07-30|1450.63
#2020-07-31|1456.56
#2020-08-03|1455.87
#2020-08-04|1458.17
#2020-08-05|1485.74
#2020-08-06|1474.25
#2020-08-07|1490.73
#2020-08-10|1527.41
#2020-08-11|1525.42
#2020-08-12|1537.30
#2020-08-13|1543.29
#2020-08-14|1543.43
#2020-08-17|1538.24
#2020-08-18|1541.58
#2020-08-19|1546.45
#2020-08-20|1529.75
#2020-08-21|1549.57
#2020-08-24|1580.33
#2020-08-25|1573.88
#2020-08-26|1573.29
#2020-08-27|1576.48
#2020-08-28|1597.73
#2020-08-31|1587.90
#2020-09-01|1598.00
#2020-09-02|1622.73
#2020-09-03|1585.57
#2020-09-04|1579.36
#2020-09-07| .
#2020-09-08|1572.15
#2020-09-09|1595.99
#2020-09-10|1586.01
#2020-09-11|1610.06
#2020-09-14|1632.11
#2020-09-15|1630.68
#2020-09-16|1635.96
#2020-09-17|1612.95
#2020-09-18|1588.77
#2020-09-21|1558.52
#2020-09-22|1595.82
#2020-09-23|1680.86
#2020-09-24|1663.95
#2020-09-25|1669.31
#2020-09-28|1673.75
#2020-09-29|1682.57
#2020-09-30|1684.96
#2020-10-01|1704.96
#2020-10-02|1707.96
#2020-10-05|1731.28
#2020-10-06|1719.33
#2020-10-07|1754.51
#2020-10-08|1761.64
#2020-10-09|1772.56
#2020-10-12|1764.48
#2020-10-13|1752.81
#2020-10-14|1736.66
#2020-10-15|1754.75
#2020-10-16|1745.18
#2020-10-19|1729.21
#2020-10-20|1743.44
#2020-10-21|1763.90
#2020-10-22|1774.78
#2020-10-23|1781.72
#2020-10-26|1760.16
#2020-10-27|1752.83
#2020-10-28|1670.88
#2020-10-29|1686.42
#2020-10-30|1645.37
#2020-11-02|1676.85
#2020-11-03|1703.42
#2020-11-04|1727.82
#2020-11-05|1763.07
#2020-11-06|1751.67
#2020-11-09|1783.83
#2020-11-10|1772.82
#2020-11-11|1770.35
#2020-11-12|1758.20
#2020-11-13|1791.86
#2020-11-16|1823.69
#2020-11-17|1848.45
#2020-11-18|1834.24
#2020-11-19|1823.05
#2020-11-20|1829.64
#2020-11-23|1844.81
#2020-11-24|1867.80
#2020-11-25|1873.21
#2020-11-26|1873.21
#2020-11-27|1856.32
#2020-11-30|1850.79
#2020-12-01|1865.07
#2020-12-02|1864.69
#2020-12-03|1883.28
#2020-12-04|1894.83
#2020-12-07|1909.30
#2020-12-08|1920.26
#2020-12-09|1914.01
#2020-12-10|1899.09
#2020-12-11|1893.71
#2020-12-14|1884.19
#2020-12-15|1923.27
#2020-12-16|1923.74
#2020-12-17|1950.49
#2020-12-18|1915.53
#2020-12-21|1963.30
#2020-12-22|1946.61
#2020-12-23|1950.84
#2020-12-24|1949.40
#2020-12-25|1949.40
#2020-12-28|1963.35
#2020-12-29|1950.49
#2020-12-30|1955.62
#2020-12-31|1957.37
#2021-01-01|1957.37
#2021-01-04|1926.54
#2021-01-05|1945.46
#2021-01-06|1966.66
#2021-01-07|1991.82
#2021-01-08|2004.09
#2021-01-11|2007.80
#2021-01-12|1994.20
#2021-01-13|1970.18
#2021-01-14|1945.95
#2021-01-15|1934.69
#2021-01-18|1934.69
#2021-01-19|1915.05
#2021-01-20|1959.06
#2021-01-21|1952.47
#2021-01-22|1923.50
#2021-01-25|1910.25
#2021-01-26|1880.27
#2021-01-27|1810.81
#2021-01-28|1857.78
#2021-01-29|1828.80
#2021-02-01|1861.64
#2021-02-02|1909.35
#2021-02-03|1903.57
#2021-02-04|1938.32
#2021-02-05|2011.70
#2021-02-08|2007.60
#2021-02-09|1999.66
#2021-02-10|2012.48
#2021-02-11|2030.18
#2021-02-12|2016.34
#2021-02-15|2016.34
#2021-02-16|2022.32
#2021-02-17|2028.77
#2021-02-18|2036.28
#2021-02-19|2010.78
#2021-02-22|1966.38
#2021-02-23|1967.66
#2021-02-24|1974.97
#2021-02-25|1958.58
#2021-02-26|1947.50
#2021-03-01|1994.86
#2021-03-02|1983.66
#2021-03-03|1959.17
#2021-03-04|1920.68
#2021-03-05|1949.08
#2021-03-08|1951.79
#2021-03-09|1957.26
#2021-03-10|1979.25
#2021-03-11|2021.83
#2021-03-12|2014.45
#2021-03-15|2061.60
#2021-03-16|2044.06
#2021-03-17|2054.24
#2021-03-18|2036.83
#2021-03-19|1988.97
#2021-03-22|1994.40
#2021-03-23|1952.75
#2021-03-24|1923.64
#2021-03-25|1903.04
#2021-03-26|1956.98
#2021-03-29|1941.01
#2021-03-30|1953.86
#2021-03-31|1951.21
#2021-04-01|1944.84
#2021-04-02|1944.84
#2021-04-05|1985.34
#2021-04-06|2005.11
#2021-04-07|2000.09
#2021-04-08|1980.51
#2021-04-09|2011.72
#2021-04-12|2027.06
#2021-04-13|1990.43
#2021-04-14|1984.26
#2021-04-15|1997.42
#2021-04-16|2015.03
#2021-04-19|1989.60
#2021-04-20|1939.18
#2021-04-21|1978.83
#2021-04-22|1977.93
#2021-04-23|2004.74
#2021-04-26|2014.87
#2021-04-27|2032.65
#2021-04-28|2023.64
#2021-04-29|2047.75
#2021-04-30|2031.80
#2021-05-03|2010.38
#2021-05-04|2017.31
#2021-05-05|2013.86
#2021-05-06|2026.98
#2021-05-07|2075.90
#2021-05-10|2039.15
#2021-05-11|2026.63
#2021-05-12|1972.03
#2021-05-13|1980.91
#2021-05-14|2021.31
#2021-05-17|2034.28
#2021-05-18|2020.29
#2021-05-19|1987.81
#2021-05-20|1982.65
#2021-05-21|1961.18
#2021-05-24|1980.82
#2021-05-25|1990.20
#2021-05-26|2022.52
#2021-05-27|2021.55
#2021-05-28|2023.62
#2021-05-31|2023.62
#2021-06-01|2008.46
#2021-06-02|1993.63
#2021-06-03|1991.14
#2021-06-04|1986.65
#2021-06-07|1991.43
#2021-06-08|1988.51
#2021-06-09|1966.54
#2021-06-10|1956.61
#2021-06-11|1985.30
#2021-06-14|1977.34
#2021-06-15|1969.76
#2021-06-16|1962.32
#2021-06-17|1941.90
#2021-06-18|1923.03
#2021-06-21|1953.87
#2021-06-22|1976.25
#2021-06-23|1990.50
#2021-06-24|2005.66
#2021-06-25|2189.97
#2021-06-28|2160.38
#2021-06-29|2192.54
#2021-06-30|2188.65
#2021-07-01|2219.11
#2021-07-02|2235.11
#2021-07-05|2235.11
#2021-07-06|2228.76
#2021-07-07|2224.23
#2021-07-08|2214.94
#2021-07-09|2239.25
#2021-07-12|2250.38
#2021-07-13|2241.07
#2021-07-14|2244.58
#2021-07-15|2239.78
#2021-07-16|2207.05
#2021-07-19|2169.06
#2021-07-20|2213.42
#2021-07-21|2234.37
#2021-07-22|2262.50
#2021-07-23|2303.04
#2021-07-26|2297.72
#2021-07-27|2282.91
#2021-07-28|2290.75
#2021-07-29|2315.06
#2021-07-30|2314.45
#2021-08-02|2324.32
#2021-08-03|2352.96
#2021-08-04|2351.17
#2021-08-05|2381.40
#2021-08-06|2375.24
#2021-08-09|2358.08
#2021-08-10|2371.12
#2021-08-11|2368.13
#2021-08-12|2361.85
#2021-08-13|2370.27
#2021-08-16|2370.65
#2021-08-17|2327.73
#2021-08-18|2304.76
#2021-08-19|2284.73
#2021-08-20|2312.84
#2021-08-23|2343.26
#2021-08-24|2354.26
#2021-08-25|2350.15
#2021-08-26|2319.22
#2021-08-27|2339.46
#2021-08-30|2343.83
#2021-08-31|2306.02
#2021-09-01|2318.41
#2021-09-02|2306.29
#2021-09-03|2298.65
#2021-09-06|2298.65
#2021-09-07|2273.49
#2021-09-08|2248.84
#2021-09-09|2280.63
#2021-09-10|2277.96
#2021-09-13|2241.75
#2021-09-14|2232.87
#2021-09-15|2218.85
#2021-09-16|2214.50
#2021-09-17|2197.64
#2021-09-20|2152.95
#2021-09-21|2156.30
#2021-09-22|2190.48
#2021-09-23|2222.82
#2021-09-24|2134.96
#2021-09-27|2121.25
#2021-09-28|2082.87
#2021-09-29|2079.60
#2021-09-30|2045.58
#2021-10-01|2084.43
#2021-10-04|2078.63
#2021-10-05|2104.62
#2021-10-06|2094.06
#2021-10-07|2129.82
#2021-10-08|2117.14
#2021-10-11|2092.09
#2021-10-12|2127.08
#2021-10-13|2162.04
#2021-10-14|2185.19
#2021-10-15|2194.31
#2021-10-18|2202.02
#2021-10-19|2180.32
#2021-10-20|2173.29
#2021-10-21|2233.37
#2021-10-22|2251.43
#2021-10-25|2266.96
#2021-10-26|2267.22
#2021-10-27|2239.40
#2021-10-28|2266.90
#2021-10-29|2291.51
#2021-11-01|2295.25
#2021-11-02|2324.30
#2021-11-03|2385.22
#2021-11-04|2405.57
#2021-11-05|2441.52
#2021-11-08|2398.41
#2021-11-09|2414.26
#2021-11-10|2364.70
#2021-11-11|2359.41
#2021-11-12|2381.77
#2021-11-15|2381.50
#2021-11-16|2416.19
#2021-11-17|2415.53
#2021-11-18|2403.38
#2021-11-19|2433.41
#2021-11-22|2424.58
#2021-11-23|2402.31
#2021-11-24|2396.73
#2021-11-25|2396.73
#2021-11-26|2325.14
#2021-11-29|2349.93
#2021-11-30|2318.40
#2021-12-01|2280.24
#2021-12-02|2332.75
#2021-12-03|2332.71
#2021-12-06|2342.23
#2021-12-07|2391.82
#2021-12-08|2388.26
#2021-12-09|2362.67
#2021-12-10|2375.04
#2021-12-13|2341.67
#2021-12-14|2320.23
#2021-12-15|2320.46
#2021-12-16|2292.21
#2021-12-17|2252.75
#2021-12-20|2197.39
#2021-12-21|2299.34
#2021-12-22|2302.70
#2021-12-23|2309.84
#2021-12-24|2309.84
#2021-12-27|2338.06
#2021-12-28|2327.94
#2021-12-29|2355.26
#2021-12-30|2343.84
#2021-12-31|2341.57
#2022-01-03|2331.11
#2022-01-04|2354.61
#2022-01-05|2285.86
#2022-01-06|2273.06
#2022-01-07|2231.89
#2022-01-10|2141.82
#2022-01-11|2153.89
#2022-01-12|2177.89
#2022-01-13|2140.46
#2022-01-14|2103.60
#2022-01-17|2103.60
#2022-01-18|2070.38
#2022-01-19|2050.12
#2022-01-20|2002.65
#2022-01-21|1998.71
#2022-01-24|2039.00
#2022-01-25|2012.46
#2022-01-26|1989.55
#2022-01-27|2003.37
#2022-01-28|2017.46
#2022-01-31|2059.99
#2022-02-01|2072.59
#2022-02-02|2081.22
#2022-02-03|2022.37
#2022-02-04|2039.48
#2022-02-07|2037.66
#2022-02-08|2036.54
#2022-02-09|2078.20
#2022-02-10|2053.63
#2022-02-11|1977.33
#2022-02-14|1988.54
#2022-02-15|2039.59
#2022-02-16|2047.09
#2022-02-17|1993.31
#2022-02-18|1990.98
#2022-02-21|1990.98
#2022-02-22|1938.06
#2022-02-23|1913.37
#2022-02-24|1926.08
#2022-02-25|1960.61
#2022-02-28|1934.38
#2022-03-01|1862.66
#2022-03-02|1914.64
#2022-03-03|1887.11
#2022-03-04|1833.61
#2022-03-07|1718.08
#2022-03-08|1709.11
#2022-03-09|1785.08
#2022-03-10|1772.20
#2022-03-11|1729.05
#2022-03-14|1666.86
#2022-03-15|1703.88
#2022-03-16|1785.87
#2022-03-17|1810.44
#2022-03-18|1854.26
#2022-03-21|1834.30
#2022-03-22|1870.78
#2022-03-23|1848.79
#2022-03-24|1849.81
#2022-03-25|1864.90
#2022-03-28|1879.67
#2022-03-29|1941.33
#2022-03-30|1916.69
#2022-03-31|1860.80
#2022-04-01|1853.10
#2022-04-04|1869.75
#2022-04-05|1831.66
#2022-04-06|1781.35
#2022-04-07|1792.98
#2022-04-08|1783.35
#2022-04-11|1750.26
#2022-04-12|1752.71
#2022-04-13|1785.09
#2022-04-14|1826.87
#2022-04-15|1826.87
#2022-04-18|1810.87
#2022-04-19|1884.28
#2022-04-20|1879.86
#2022-04-21|1861.31
#2022-04-22|1783.79
#2022-04-25|1782.13
#2022-04-26|1688.37
#2022-04-27|1704.59
#2022-04-28|1776.80
#2022-04-29|1736.49
#2022-05-02|1748.95
#2022-05-03|1698.10
#2022-05-04|1745.13
#2022-05-05|1639.27
#2022-05-06|1586.33
#2022-05-09|1541.10
#2022-05-10|1517.38
#2022-05-11|1495.92
#2022-05-12|1513.53
#2022-05-13|1577.26
#2022-05-16|1561.46
#2022-05-17|1607.85
#2022-05-18|1518.49
#2022-05-19|1494.67
#2022-05-20|1520.15
#2022-05-23|1520.96
#2022-05-24|1492.90
#2022-05-25|1512.21
#2022-05-26|1576.68
#2022-05-27|1627.94
#2022-05-30|1627.94
#2022-05-31|1655.90
#2022-06-01|1645.02
#2022-06-02|1715.65
#2022-06-03|1695.05
#2022-06-06|1691.40
#2022-06-07|1711.94
#2022-06-08|1709.83
#2022-06-09|1660.00
#2022-06-10|1605.01
#2022-06-13|1537.28
#2022-06-14|1544.14
#2022-06-15|1576.97
#2022-06-16|1491.89
#2022-06-17|1510.57
#2022-06-20|1510.57
#2022-06-21|1537.86
#2022-06-22|1505.86
#2022-06-23|1552.57
#2022-06-24|1621.53
#2022-06-27|1587.61
#2022-06-28|1510.78
#2022-06-29|1506.96
#2022-06-30|1489.23
#2022-07-01|1482.17
#2022-07-04|1482.17
#2022-07-05|1519.75
#2022-07-06|1511.72
#2022-07-07|1557.96
#2022-07-08|1544.08
#2022-07-11|1504.63
#2022-07-12|1494.52
#2022-07-13|1508.47
#2022-07-14|1484.91
#2022-07-15|1502.90
#2022-07-18|1499.61
#2022-07-19|1570.75
#2022-07-20|1596.03
#2022-07-21|1606.72
#2022-07-22|1580.77
#2022-07-25|1578.27
#2022-07-26|1518.86
#2022-07-27|1567.66
#2022-07-28|1623.37
#2022-07-29|1644.92
#2022-08-01|1643.09
#2022-08-02|1609.01
#2022-08-03|1638.88
#2022-08-04|1644.29
#2022-08-05|1639.81
#2022-08-08|1643.48
#2022-08-09|1596.56
#2022-08-10|1640.67
#2022-08-11|1650.19
#2022-08-12|1675.26
#2022-08-15|1679.84
#2022-08-16|1701.48
#2022-08-17|1688.05
#2022-08-18|1686.49
#2022-08-19|1641.49
#2022-08-22|1595.91
#2022-08-23|1601.39
#2022-08-24|1607.90
#2022-08-25|1648.61
#2022-08-26|1572.07
#2022-08-29|1563.94
#2022-08-30|1561.15
#2022-08-31|1538.39
#2022-09-01|1532.90
#2022-09-02|1521.50
#2022-09-05|1521.50
#2022-09-06|1510.92
#2022-09-07|1553.15
#2022-09-08|1558.84
#2022-09-09|1592.65
#2022-09-12|1615.48
#2022-09-13|1526.24
#2022-09-14|1535.68
#2022-09-15|1519.35
#2022-09-16|1496.39
#2022-09-19|1530.79
#2022-09-20|1479.73
#2022-09-21|1450.90
#2022-09-22|1430.61
#2022-09-23|1402.34
#2022-09-26|1394.30
#2022-09-27|1387.34
#2022-09-28|1410.88
#2022-09-29|1360.72
#2022-09-30|1244.89
#2022-10-03|1276.44
#2022-10-04|1325.47
#2022-10-05|1347.59
#2022-10-06|1341.27
#2022-10-07|1294.38
#2022-10-10|1283.06
#2022-10-11|1291.62
#2022-10-12|1299.55
#2022-10-13|1306.73
#2022-10-14|1280.87
#2022-10-17|1312.94
#2022-10-18|1316.33
#2022-10-19|1289.30
#2022-10-20|1259.21
#2022-10-21|1279.82
#2022-10-24|1266.28
#2022-10-25|1318.28
#2022-10-26|1320.43
#2022-10-27|1300.13
#2022-10-28|1332.95
#2022-10-31|1314.13
#2022-11-01|1337.60
#2022-11-02|1273.14
#2022-11-03|1280.13
#2022-11-04|1360.54
#2022-11-07|1330.29
#2022-11-08|1335.98
#2022-11-09|1309.96
#2022-11-10|1410.27
#2022-11-11|1494.48
#2022-11-14|1461.98
#2022-11-15|1498.20
#2022-11-16|1474.90
#2022-11-17|1487.23
#2022-11-18|1501.35
#2022-11-21|1459.95
#2022-11-22|1490.85
#2022-11-23|1500.09
#2022-11-24|1500.09
#2022-11-25|1491.67
#2022-11-28|1473.57
#2022-11-29|1484.51
#2022-11-30|1552.37
#2022-12-01|1560.54
#2022-12-02|1584.42
#2022-12-05|1537.50
#2022-12-06|1532.33
#2022-12-07|1526.54
#2022-12-08|1570.50
#2022-12-09|1546.91
#2022-12-12|1578.57
#2022-12-13|1594.13
#2022-12-14|1583.66
#2022-12-15|1539.63
#2022-12-16|1513.05
#2022-12-19|1478.27
#2022-12-20|1479.58
#2022-12-21|1604.38
#2022-12-22|1612.48
#2022-12-23|1606.75
#2022-12-26|1606.75
#2022-12-27|1634.44
#2022-12-28|1602.66
#2022-12-29|1635.81
#2022-12-30|1630.61
#2023-01-02|1630.61
#2023-01-03|1655.30
#2023-01-04|1696.29
#2023-01-05|1690.18
#2023-01-06|1732.42
#2023-01-09|1734.48
#2023-01-10|1746.52
#2023-01-11|1767.72
#2023-01-12|1768.47
#2023-01-13|1786.99
#2023-01-16|1786.99
#2023-01-17|1779.28
#2023-01-18|1757.27
#2023-01-19|1728.80
#2023-01-20|1764.10
#2023-01-23|1794.91
#2023-01-24|1785.67
#2023-01-25|1779.58
#2023-01-26|1785.38
#2023-01-27|1783.15
#2023-01-30|1772.72
#2023-01-31|1796.42
#2023-02-01|1825.81
#2023-02-02|1800.32
#2023-02-03|1783.03
#2023-02-06|1747.34
#2023-02-07|1745.20
#2023-02-08|1716.70
#2023-02-09|1698.65
#2023-02-10|1694.59
#2023-02-13|1734.39
#2023-02-14|1745.23
#2023-02-15|1755.30
#2023-02-16|1716.08
#2023-02-17|1723.39
#2023-02-20|1723.39
#2023-02-21|1678.95
#2023-02-22|1668.47
#2023-02-23|1669.94
#2023-02-24|1639.63
#2023-02-27|1646.16
#2023-02-28|1653.14
#2023-03-01|1656.64
#2023-03-02|1675.19
#2023-03-03|1698.80
#2023-03-06|1685.17
#2023-03-07|1667.26
#2023-03-08|1673.79
#2023-03-09|1642.88
#2023-03-10|1622.40
#2023-03-13|1610.88
#2023-03-14|1641.95
#2023-03-15|1626.29
#2023-03-16|1652.78
#2023-03-17|1644.62
#2023-03-20|1654.64
#2023-03-21|1701.28
#2023-03-22|1642.84
#2023-03-23|1660.12
#2023-03-24|1661.10
#2023-03-27|1641.24
#2023-03-28|1649.63
#2023-03-29|1678.87
#2023-03-30|1681.89
#2023-03-31|1708.72
#2023-04-03|1702.07
#2023-04-04|1710.86
#2023-04-05|1672.91
#2023-04-06|1666.17
#2023-04-07|1666.17
#2023-04-10|1687.44
#2023-04-11|1703.59
#2023-04-12|1712.49
#2023-04-13|1745.56
#2023-04-14|1749.79
#2023-04-17|1749.14
#2023-04-18|1761.02
#2023-04-19|1757.58
#2023-04-20|1749.12
#2023-04-21|1755.34
#2023-04-24|1765.85
#2023-04-25|1724.72
#2023-04-26|1709.50
#2023-04-27|1728.14
#2023-04-28|1741.52
#2023-05-01|1747.93
#2023-05-02|1735.34
#2023-05-03|1667.51
#2023-05-04|1629.62
#2023-05-05|1666.92
#2023-05-08|1673.75
#2023-05-09|1649.25
#2023-05-10|1631.66
#2023-05-11|1626.08
#2023-05-12|1607.34
#2023-05-15|1614.24
#2023-05-16|1566.46
#2023-05-17|1578.74
#2023-05-18|1600.45
#2023-05-19|1554.52
#2023-05-22|1514.25
#2023-05-23|1489.45
#2023-05-24|1477.21
#2023-05-25|1474.40
#2023-05-26|1485.42
#2023-05-29|1485.42
#2023-05-30|1477.67
#2023-05-31|1449.25
#2023-06-01|1427.28
#2023-06-02|1485.56
#2023-06-05|1451.92
#2023-06-06|1476.69
#2023-06-07|1486.47
#2023-06-08|1474.95
#2023-06-09|1463.72
#2023-06-12|1478.11
#2023-06-13|1484.90
#2023-06-14|1548.81
#2023-06-15|1557.71
#2023-06-16|1572.48
#2023-06-19|1572.48
#2023-06-20|1526.44
#2023-06-21|1526.22
#2023-06-22|1528.47
#2023-06-23|1511.26
#2023-06-26|1532.48
#2023-06-27|1556.68
#2023-06-28|1546.77
#2023-06-29|1548.75
#2023-06-30|1535.96
#2023-07-03|1533.46
#2023-07-04|1533.46
#2023-07-05|1510.34
#2023-07-06|1487.68
#2023-07-07|1480.48
#2023-07-10|1501.36
#2023-07-11|1520.71
#2023-07-12|1523.55
#2023-07-13|1525.13
#2023-07-14|1521.64
#2023-07-17|1527.42
#2023-07-18|1532.82
#2023-07-19|1539.83
#2023-07-20|1499.83
#2023-07-21|1505.57
#2023-07-24|1503.57
#2023-07-25|1500.55
#2023-07-26|1511.09
#2023-07-27|1476.36
#2023-07-28|1504.17
#2023-07-31|1521.01
#2023-08-01|1501.93
#2023-08-02|1478.35
#2023-08-03|1490.45
#2023-08-04|1489.35
#2023-08-07|1503.00
#2023-08-08|1492.34
#2023-08-09|1485.32
#2023-08-10|1478.52
#2023-08-11|1465.60
#2023-08-14|1461.86
#2023-08-15|1443.54
#2023-08-16|1438.27
#2023-08-17|1423.19
#2023-08-18|1415.11
#2023-08-21|1389.74
#2023-08-22|1369.59
#2023-08-23|1356.08
#2023-08-24|1334.03
#2023-08-25|1346.23
#2023-08-28|1360.22
#2023-08-29|1387.53
#2023-08-30|1397.04
#2023-08-31|1392.08
#2023-09-01|1406.74
#2023-09-04|1406.74
#2023-09-05|1381.02
#2023-09-06|1370.84
#2023-09-07|1349.26
#2023-09-08|1344.27
#2023-09-11|1334.47
#2023-09-12|1328.64
#2023-09-13|1322.54
#2023-09-14|1337.83
#2023-09-15|1330.43
#2023-09-18|1317.33
#2023-09-19|1306.29
#2023-09-20|1297.24
#2023-09-21|1266.18
#2023-09-22|1260.92
#2023-09-25|1255.83
#2023-09-26|1239.26
#2023-09-27|1232.67
#2023-09-28|1240.27
#2023-09-29|1296.10
#2023-10-02|1282.14
#2023-10-03|1273.00
#2023-10-04|1282.89
#2023-10-05|1275.65
#2023-10-06|1295.26
#2023-10-09|1287.45
#2023-10-10|1293.17
#2023-10-11|1301.31
#2023-10-12|1295.68
#2023-10-13|1297.19
#2023-10-16|1325.81
#2023-10-17|1351.11
#2023-10-18|1346.34
#2023-10-19|1338.44
#2023-10-20|1328.26
#2023-10-23|1327.70
#2023-10-24|1353.94
#2023-10-25|1332.85
#2023-10-26|1299.88
#2023-10-27|1275.38
#2023-10-30|1316.22
#2023-10-31|1318.84
#2023-11-01|1258.84
#2023-11-02|1314.24
#2023-11-03|1328.32
#2023-11-06|1336.25
#2023-11-07|1361.40
#2023-11-08|1361.65
#2023-11-09|1339.16
#2023-11-10|1330.09
#2023-11-13|1311.44
#2023-11-14|1355.72
#2023-11-15|1388.83
#2023-11-16|1374.78
#2023-11-17|1368.56
#2023-11-20|1373.05
#2023-11-21|1369.01
#2023-11-22|1385.94
#2023-11-23|1385.94
#2023-11-24|1389.17
#2023-11-27|1395.60
#2023-11-28|1410.13
#2023-11-29|1427.99
#2023-11-30|1433.60
#2023-12-01|1479.20
#2023-12-04|1508.93
#2023-12-05|1495.21
#2023-12-06|1502.93
#2023-12-07|1501.13
#2023-12-08|1508.27
#2023-12-11|1534.64
#2023-12-12|1546.80
#2023-12-13|1580.91
#2023-12-14|1592.82
#2023-12-15|1591.68
#2023-12-18|1584.94
#2023-12-19|1614.94
#2023-12-20|1586.39
#2023-12-21|1605.38
#2023-12-22|1483.38
#2023-12-25|1483.38
#2023-12-26|1484.67
#2023-12-27|1478.37
#2023-12-28|1493.89
#2023-12-29|1485.99
#2024-01-01|1485.99
#2024-01-02|1469.46
#2024-01-03|1426.43
#2024-01-04|1412.36
#2024-01-05|1405.39
#2024-01-08|1441.21
#2024-01-09|1434.63
#2024-01-10|1440.69
#2024-01-11|1463.72
#2024-01-12|1444.98
#2024-01-15|1444.98
#2024-01-16|1411.37
#2024-01-17|1396.55
#2024-01-18|1401.05
#2024-01-19|1410.61
#2024-01-22|1404.27
#2024-01-23|1417.70
#2024-01-24|1402.07
#2024-01-25|1411.42
#2024-01-26|1436.60
#2024-01-29|1458.49
#2024-01-30|1457.46
#2024-01-31|1423.46
#2024-02-01|1438.09
#2024-02-02|1439.13
#2024-02-05|1452.68
#2024-02-06|1469.45
#2024-02-07|1465.03
#2024-02-08|1477.94
#2024-02-09|1490.72
#2024-02-12|1524.50
#2024-02-13|1492.17
#2024-02-14|1510.80
#2024-02-15|1526.44
#2024-02-16|1506.11
#2024-02-19|1506.11
#2024-02-20|1499.84
#2024-02-21|1521.77
#2024-02-22|1533.11
#2024-02-23|1543.39
#2024-02-26|1528.31
#2024-02-27|1540.94
#2024-02-28|1537.23
#2024-02-29|1538.03
#2024-03-01|1530.24
#2024-03-04|1506.05
#2024-03-05|1491.94
#2024-03-06|1483.87
#2024-03-07|1495.98
#2024-03-08|1501.63
#2024-03-11|1519.05
#2024-03-12|1515.52
#2024-03-13|1538.90
#2024-03-14|1515.58
#2024-03-15|1502.40
#2024-03-18|1489.38
#2024-03-19|1496.18
#2024-03-20|1511.14
#2024-03-21|1523.56
#2024-03-22|1454.90
#2024-03-25|1443.83
#2024-03-26|1434.73
#2024-03-27|1462.95
#2024-03-28|1479.80
#2024-03-29|1479.80
#2024-04-01|1463.03
#2024-04-02|1424.99
#2024-04-03|1395.53
#2024-04-04|1374.10
#2024-04-05|1372.79
#2024-04-08|1385.67
#2024-04-09|1396.38
#2024-04-10|1361.51
#2024-04-11|1386.09
#2024-04-12|1364.70
#2024-04-15|1370.38
#2024-04-16|1374.91
#2024-04-17|1384.95
#2024-04-18|1404.94
#2024-04-19|1390.49
#2024-04-22|1399.69
#2024-04-23|1412.49
#2024-04-24|1418.21
#2024-04-25|1398.26
#2024-04-26|1414.61
#2024-04-29|1414.63
#2024-04-30|1389.60
#2024-05-01|1341.05
#2024-05-02|1374.14
#2024-05-03|1372.10
#2024-05-06|1382.50
#2024-05-07|1385.29
#2024-05-08|1380.96
#2024-05-09|1395.00
#2024-05-10|1372.03
#2024-05-13|1390.34
#2024-05-14|1396.92
#2024-05-15|1396.87
#2024-05-16|1395.58
#2024-05-17|1390.05
#2024-05-20|1379.29
#2024-05-21|1393.58
#2024-05-22|1381.03
#2024-05-23|1377.15
#2024-05-24|1406.04
#2024-05-27|1406.04
#2024-05-28|1419.10
#2024-05-29|1402.25
#2024-05-30|1421.15
#2024-05-31|1447.42
#2024-06-03|1449.75
#2024-06-04|1438.36
#2024-06-05|1440.43
#2024-06-06|1447.69
#2024-06-07|1444.73
#2024-06-10|1445.64
#2024-06-11|1441.50
#2024-06-12|1422.45
#2024-06-13|1424.37
#2024-06-14|1409.86
#2024-06-17|1427.06
#2024-06-18|1421.66
#2024-06-19|1421.66
#2024-06-20|1427.78
#2024-06-21|1440.31
#2024-06-24|1444.93
#2024-06-25|1420.21
#2024-06-26|1409.83
#2024-06-27|1410.04
#2024-06-28|1248.66
#2024-07-01|1248.53
#2024-07-02|1237.86
#2024-07-03|1232.04
#2024-07-04|1232.04
#2024-07-05|1231.11
#2024-07-08|1224.11
#2024-07-09|1213.40
#2024-07-10|1201.35
#2024-07-11|1217.02
#2024-07-12|1222.16
#2024-07-15|1186.66
#2024-07-16|1202.89
#2024-07-17|1194.95
#2024-07-18|1178.78
#2024-07-19|1184.26
#2024-07-22|1205.24
#2024-07-23|1193.05
#2024-07-24|1162.25
#2024-07-25|1160.53
#2024-07-26|1190.36
#2024-07-29|1199.91
#2024-07-30|1200.91
#2024-07-31|1211.35
#2024-08-01|1188.47
#2024-08-02|1169.35
#2024-08-05|1140.09
#2024-08-06|1161.40
#2024-08-07|1154.09
#2024-08-08|1182.59
#2024-08-09|1171.21
#2024-08-12|1161.29
#2024-08-13|1214.34
#2024-08-14|1203.54
#2024-08-15|1257.34
#2024-08-16|1264.90
#2024-08-19|1268.01
#2024-08-20|1262.39
#2024-08-21|1278.97
#2024-08-22|1270.99
#2024-08-23|1290.54
#2024-08-26|1281.31
#2024-08-27|1286.97
#2024-08-28|1264.33
#2024-08-29|1263.20
#2024-08-30|1270.33
#2024-09-02|1270.33
#2024-09-03|1247.03
#2024-09-04|1240.11
#2024-09-05|1230.84
#2024-09-06|1212.98
#2024-09-09|1205.06
#2024-09-10|1187.33
#2024-09-11|1195.34
#2024-09-12|1197.03
#2024-09-13|1211.88
#2024-09-16|1222.20
#2024-09-17|1234.49
#2024-09-18|1240.47
#2024-09-19|1230.54
#2024-09-20|1268.99
#2024-09-23|1275.52
#2024-09-24|1300.07
#2024-09-25|1301.65
#2024-09-26|1342.19
#2024-09-27|1343.82
#2024-09-30|1331.30
#2024-10-01|1325.73
#2024-10-02|1276.42
#2024-10-03|1262.26
#2024-10-04|1282.56
#2024-10-07|1256.54
#2024-10-08|1254.07
#2024-10-09|1265.59
#2024-10-10|1265.69
#2024-10-11|1275.68
#2024-10-14|1267.83
#2024-10-15|1260.51
#2024-10-16|1271.53
#2024-10-17|1265.74
#2024-10-18|1263.82
#2024-10-21|1245.03
#2024-10-22|1229.81
#2024-10-23|1213.07
#2024-10-24|1207.80
#2024-10-25|1227.46
#2024-10-28|1236.95
#2024-10-29|1232.82
#2024-10-30|1211.89
#2024-10-31|1172.26
#2024-11-01|1173.11
#2024-11-04|1173.14
#2024-11-05|1183.48
#2024-11-06|1156.43
#2024-11-07|1184.56
#2024-11-08|1183.70
#2024-11-11|1192.76
#2024-11-12|1186.84
#2024-11-13|1182.58
#2024-11-14|1189.98
#2024-11-15|1190.00
#2024-11-18|1175.16
#2024-11-19|1164.95
#2024-11-20|1157.58
#2024-11-21|1185.24
#2024-11-22|1228.10
#2024-11-25|1262.06
#2024-11-26|1244.69
#2024-11-27|1251.05
#2024-11-28|1251.05
#2024-11-29|1260.51
#2024-12-02|1286.88
#2024-12-03|1288.99
#2024-12-04|1293.57
#2024-12-05|1286.47
#2024-12-06|1292.03
#2024-12-09|1289.15
#2024-12-10|1279.62
#2024-12-11|1300.06
#2024-12-12|1285.81
#2024-12-13|1286.98
#2024-12-16|1290.81
#2024-12-17|1293.60
#2024-12-18|1260.15
#2024-12-19|1264.90
#2024-12-20|1276.57
#2024-12-23|1273.73
#2024-12-24|1276.56
#2024-12-25|1276.56
#2024-12-26|1281.22
#2024-12-27|1270.34
#2024-12-30|1253.16
#2024-12-31|1258.94
#2025-01-01|1258.94
#2025-01-02|1242.36
#2025-01-03|1242.60
#2025-01-06|1241.24
#2025-01-07|1240.16
#2025-01-08|1235.51
#2025-01-09|1235.51
#2025-01-10|1232.94
#2025-01-13|1241.51
#2025-01-14|1235.27
#2025-01-15|1231.02
#2025-01-16|1247.83
#2025-01-17|1247.54
#2025-01-20|1247.54
#2025-01-21|1281.72
#2025-01-22|1290.47
#2025-01-23|1302.34
#2025-01-24|1299.85
#2025-01-27|1304.53
#2025-01-28|1304.80
#2025-01-29|1322.20
#2025-01-30|1353.81
#2025-01-31|1284.92
#2025-02-03|1266.20
#2025-02-04|1244.01
#2025-02-05|1223.42
#2025-02-06|1218.51
#2025-02-07|1173.04
#2025-02-10|1188.34
#2025-02-11|1195.26
#2025-02-12|1199.83
#2025-02-13|1226.96
#2025-02-14|1222.53
#2025-02-17|1222.53
#2025-02-18|1271.80
#2025-02-19|1262.21
#2025-02-20|1258.81
#2025-02-21|1242.43
#2025-02-24|1271.59
#2025-02-25|1280.79
#2025-02-26|1282.16
#2025-02-27|1256.62
#2025-02-28|1253.46
#2025-03-03|1233.84
#2025-03-04|1207.67
#2025-03-05|1224.51
#2025-03-06|1204.11
#2025-03-07|1203.17
#2025-03-10|1163.91
#2025-03-11|1140.98
#2025-03-12|1131.31
#2025-03-13|1108.10
#2025-03-14|1108.84
#2025-03-17|1131.23
#2025-03-18|1121.64
#2025-03-19|1128.75
#2025-03-20|1114.88
#2025-03-21|1082.42
#2025-03-24|1092.85
#2025-03-25|1076.36
#2025-03-26|1061.83
#2025-03-27|1062.84
#2025-03-28|1024.15
#2025-03-31|1028.39
#2025-04-01|1051.02
#2025-04-02|1064.13
#2025-04-03| 899.88
#2025-04-04| 911.87
#2025-04-07| 892.02
#2025-04-08| 849.01
#2025-04-09| 955.01
#2025-04-10| 886.55
#2025-04-11| 889.89
#2025-04-14| 899.97
#2025-04-15| 887.06
#2025-04-16| 867.18
#2025-04-17| 897.64
#2025-04-18| 897.64
#2025-04-21| 897.28
#2025-04-22| 916.58
#2025-04-23| 924.89
#2025-04-24| 947.48
#2025-04-25| 936.18
#2025-04-28| 934.08
#2025-04-29| 941.35
#2025-04-30| 930.34
#2025-05-01| 932.44
#2025-05-02| 963.12
#2025-05-05| 960.96
#2025-05-06| 957.03
#2025-05-07| 980.32
#2025-05-08| 997.59
#2025-05-09| 985.13
#2025-05-12|1049.80
#2025-05-13|1054.54
#2025-05-14|1042.62
#2025-05-15|1047.94
#2025-05-16|1060.37
#2025-05-19|1049.78
#2025-05-20|1058.60
#2025-05-21|1014.52
#2025-05-22|1033.09
#2025-05-23| 991.34
#2025-05-26| 991.34
#2025-05-27|1041.97
#2025-05-28|1023.63
#2025-05-29|1025.06
#2025-05-30|1010.89
#2025-06-02|1022.26
#2025-06-03|1038.04
#2025-06-04|1040.76
#2025-06-05|1038.90
#2025-06-06|1043.27
#2025-06-09|1036.82
#2025-06-10|1057.67
#2025-06-11|1046.29
#2025-06-12|1042.74
#2025-06-13|1003.35
#2025-06-16|1038.96
#2025-06-17|1016.48
#2025-06-18|1010.36
#2025-06-19|1010.36
#2025-06-20|1013.44
#2025-06-23|1030.55
#2025-06-24|1036.95
#2025-06-25|1030.67
#2025-06-26|1051.20
#2025-06-27|1150.79
#2025-06-30|1140.28
#2025-07-01|1175.00
#2025-07-02|1213.51
#2025-07-03|1215.76
#2025-07-04|1215.76
#2025-07-07|1212.68
#2025-07-08|1185.64
#2025-07-09|1185.56
#2025-07-10|1207.80
#2025-07-11|1180.29
#2025-07-14|1170.58
#2025-07-15|1155.56
#2025-07-16|1159.69
#2025-07-17|1173.93
#2025-07-18|1171.89
#2025-07-21|1188.55
#2025-07-22|1209.89
#2025-07-23|1230.18
#2025-07-24|1206.27
#2025-07-25|1234.82
#2025-07-28|1264.28
#2025-07-29|1252.30
#2025-07-30|1240.28
#2025-07-31|1211.19
#2025-08-01|1201.16
#2025-08-04|1213.45
#2025-08-05|1203.84
#2025-08-06|1214.75
#2025-08-07|1195.33
#2025-08-08|1193.24
#2025-08-11|1187.12
#2025-08-12|1208.73
#2025-08-13|1244.77
#2025-08-14|1218.78
#2025-08-15|1226.91
#2025-08-18|1233.68
#2025-08-19|1225.14
#2025-08-20|1210.29
#2025-08-21|1212.76
#2025-08-22|1248.16
#2025-08-25|1255.53
#2025-08-26|1257.02
#2025-08-27|1261.27
#2025-08-28|1260.49
#2025-08-29|1256.85
#2025-09-01|1256.85
#2025-09-02|1235.85
#2025-09-03|1244.08
#2025-09-04|1244.07
#2025-09-05|1227.04
#2025-09-08|1225.85
#2025-09-09|1217.70
#2025-09-10|1220.63
#2025-09-11|1226.35
#2025-09-12|1204.55
#2025-09-15|1212.69
#2025-09-16|1211.73
#2025-09-17|1203.98
#2025-09-18|1201.07
#2025-09-19|1183.99
#2025-09-22|1184.95
#2025-09-23|1181.77
#2025-09-24|1179.82
#2025-09-25|1146.46
#2025-09-26|1155.93
#2025-09-29|1159.68
#2025-09-30|1159.32
#2025-10-01|1205.81
#2025-10-02|1219.51
#2025-10-03|1187.97
#2025-10-06|1179.56
#2025-10-07|1159.64
#2025-10-08|1173.06
#2025-10-09|1153.14
#2025-10-10|1100.60
#2025-10-13|1140.67
#2025-10-14|1149.30
#2025-10-15|1156.01
#2025-10-16|1145.66
#2025-10-17|1161.82
#2025-10-20|1170.24
#2025-10-21|1174.10
#2025-10-22|1179.00
#2025-10-23|1190.52
#2025-10-24|1172.71
#2025-10-27|1168.02
#2025-10-28|1146.62
#2025-10-29|1115.67
#2025-10-30|1106.45
#2025-10-31|1100.74
#2025-11-03|1070.51
#2025-11-04|1050.50
#2025-11-05|1061.68
#2025-11-06|1049.88
#2025-11-07|1046.45
#2025-11-10|1048.41
#2025-11-11|1079.42
#2025-11-12|1097.32
#2025-11-13|1109.34
#2025-11-14|1084.66
#2025-11-17|1061.74
#2025-11-18|1065.84
#2025-11-19|1063.30
#2025-11-20|1048.40
#2025-11-21|1078.39
#2025-11-24|1077.13
#2025-11-25|1101.02
#2025-11-26|1115.84
#2025-11-27|1115.84
#2025-11-28|1120.12
#2025-12-01|1138.03
#2025-12-02|1139.07
#2025-12-03|1156.02
#2025-12-04|1161.00
#2025-12-05|1173.18
#2025-12-08|1140.29
#2025-12-09|1136.95
#2025-12-10|1174.06
#2025-12-11|1196.32
#2025-12-12|1191.13
#2025-12-15|1191.94
#2025-12-16|1190.76
#2025-12-17|1173.59
#2025-12-18|1177.74
#2025-12-19|1097.61
#2025-12-22|1087.18
#2025-12-23|1083.40
#2025-12-24|1111.52
#2025-12-25|1111.52
#2025-12-26|1123.28
#2025-12-29|1124.42
#2025-12-30|1124.26
#2025-12-31|1145.76
#2026-01-01|1145.76
#2026-01-02|1151.93
#2026-01-05|1168.50
#2026-01-06|1179.11
#2026-01-07|1143.53
#2026-01-08|1182.49
#2026-01-09|1195.15
#2026-01-12|1186.31
#2026-01-13|1199.51
#2026-01-14|1193.65
#2026-01-15|1184.17
#2026-01-16|1176.04
#2026-01-19|1176.04
#2026-01-20|1162.88
#2026-01-21|1196.90
#2026-01-22|1198.76
#2026-01-23|1189.74
#2026-01-26|1185.29
#2026-01-27|1162.92
#2026-01-28|1145.47
#2026-01-29|1153.73
#2026-01-30|1165.02
#2026-02-02|1174.59
#2026-02-03|1151.73
#2026-02-04|1193.65
#2026-02-05|1119.70
#2026-02-06|1144.96
#2026-02-09|1128.48
#2026-02-10|1144.14
#2026-02-11|1146.76
#2026-02-12|1137.49
#2026-02-13|1165.15
#2026-02-16|1165.15
#2026-02-17|1194.14
#2026-02-18|1204.95
#2026-02-19|1204.64
#2026-02-20|1211.32
#2026-02-23|1176.49
#2026-02-24|1198.25
#2026-02-25|1184.96
#2026-02-26|1189.20
#2026-02-27|1157.81
#2026-03-02|1123.24
#2026-03-03|1099.84
#2026-03-04|1091.32
#2026-03-05|1073.77
#2026-03-06|1047.23
#2026-03-09|1043.86
#2026-03-10|1044.34
#2026-03-11|1029.03
#2026-03-12| 992.42
#2026-03-13| 997.44
#2026-03-16|1012.02
#2026-03-17|1022.44
#2026-03-18| 995.39
#2026-03-19| 994.03
#2026-03-20| 974.99
#2026-03-23| 969.56
#2026-03-24| 961.21
#2026-03-25| 958.60
#2026-03-26| 930.22
#2026-03-27| 915.92
#2026-03-30| 916.78
#2026-03-31| 953.66
#2026-04-01| 867.06
#2026-04-02| 854.26
#2026-04-03| 854.26
#2026-04-06| 863.73
#2026-04-07| 840.89
#2026-04-08| 866.12
#2026-04-09| 886.64