Table Data - Nasdaq US Drug Retailers Large Mid Cap Total Return Index
| Title | Nasdaq US Drug Retailers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45201015LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB45201015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 421.95 |
| 2001-04-02 | 418.66 |
| 2001-04-03 | 410.69 |
| 2001-04-04 | 411.11 |
| 2001-04-05 | 412.91 |
| 2001-04-06 | 412.06 |
| 2001-04-09 | 407.01 |
| 2001-04-10 | 417.27 |
| 2001-04-11 | 406.16 |
| 2001-04-12 | 414.28 |
| 2001-04-13 | . |
| 2001-04-16 | 413.49 |
| 2001-04-17 | 417.29 |
| 2001-04-18 | 418.80 |
| 2001-04-19 | 420.96 |
| 2001-04-20 | 420.65 |
| 2001-04-23 | 421.54 |
| 2001-04-24 | 419.34 |
| 2001-04-25 | 426.37 |
| 2001-04-26 | 428.94 |
| 2001-04-27 | 436.73 |
| 2001-04-30 | 444.03 |
| 2001-05-01 | 452.57 |
| 2001-05-02 | 440.51 |
| 2001-05-03 | 433.76 |
| 2001-05-04 | 435.26 |
| 2001-05-07 | 430.61 |
| 2001-05-08 | 434.47 |
| 2001-05-09 | 439.29 |
| 2001-05-10 | 436.05 |
| 2001-05-11 | 432.53 |
| 2001-05-14 | 432.66 |
| 2001-05-15 | 428.25 |
| 2001-05-16 | 434.25 |
| 2001-05-17 | 436.56 |
| 2001-05-18 | 436.75 |
| 2001-05-21 | 437.42 |
| 2001-05-22 | 434.34 |
| 2001-05-23 | 432.49 |
| 2001-05-24 | 439.54 |
| 2001-05-25 | 443.47 |
| 2001-05-28 | . |
| 2001-05-29 | 438.05 |
| 2001-05-30 | 440.95 |
| 2001-05-31 | 443.14 |
| 2001-06-01 | 442.96 |
| 2001-06-04 | 446.05 |
| 2001-06-05 | 447.18 |
| 2001-06-06 | 447.71 |
| 2001-06-07 | 451.31 |
| 2001-06-08 | 452.02 |
| 2001-06-11 | 443.77 |
| 2001-06-12 | 448.33 |
| 2001-06-13 | 451.37 |
| 2001-06-14 | 451.20 |
| 2001-06-15 | 438.35 |
| 2001-06-18 | 446.67 |
| 2001-06-19 | 447.44 |
| 2001-06-20 | 451.35 |
| 2001-06-21 | 447.91 |
| 2001-06-22 | 438.88 |
| 2001-06-25 | 419.85 |
| 2001-06-26 | 419.37 |
| 2001-06-27 | 396.60 |
| 2001-06-28 | 395.35 |
| 2001-06-29 | 395.81 |
| 2001-07-02 | 391.77 |
| 2001-07-03 | 392.63 |
| 2001-07-04 | . |
| 2001-07-05 | 392.36 |
| 2001-07-06 | 389.79 |
| 2001-07-09 | 389.83 |
| 2001-07-10 | 386.34 |
| 2001-07-11 | 385.51 |
| 2001-07-12 | 385.17 |
| 2001-07-13 | 384.33 |
| 2001-07-16 | 386.90 |
| 2001-07-17 | 388.87 |
| 2001-07-18 | 391.10 |
| 2001-07-19 | 395.29 |
| 2001-07-20 | 397.86 |
| 2001-07-23 | 393.38 |
| 2001-07-24 | 393.14 |
| 2001-07-25 | 396.80 |
| 2001-07-26 | 392.07 |
| 2001-07-27 | 392.15 |
| 2001-07-30 | 398.78 |
| 2001-07-31 | 400.24 |
| 2001-08-01 | 397.77 |
| 2001-08-02 | 404.84 |
| 2001-08-03 | 403.25 |
| 2001-08-06 | 405.09 |
| 2001-08-07 | 403.75 |
| 2001-08-08 | 401.52 |
| 2001-08-09 | 405.41 |
| 2001-08-10 | 412.01 |
| 2001-08-13 | 411.95 |
| 2001-08-14 | 409.73 |
| 2001-08-15 | 411.61 |
| 2001-08-16 | 409.18 |
| 2001-08-17 | 405.67 |
| 2001-08-20 | 409.84 |
| 2001-08-21 | 406.40 |
| 2001-08-22 | 410.87 |
| 2001-08-23 | 408.20 |
| 2001-08-24 | 415.49 |
| 2001-08-27 | 410.31 |
| 2001-08-28 | 405.89 |
| 2001-08-29 | 403.97 |
| 2001-08-30 | 403.17 |
| 2001-08-31 | 400.69 |
| 2001-09-03 | . |
| 2001-09-04 | 406.87 |
| 2001-09-05 | 410.87 |
| 2001-09-06 | 405.15 |
| 2001-09-07 | 396.35 |
| 2001-09-10 | 395.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 386.72 |
| 2001-09-18 | 385.86 |
| 2001-09-19 | 383.67 |
| 2001-09-20 | 378.10 |
| 2001-09-21 | 365.68 |
| 2001-09-24 | 371.09 |
| 2001-09-25 | 374.09 |
| 2001-09-26 | 377.49 |
| 2001-09-27 | 388.76 |
| 2001-09-28 | 395.81 |
| 2001-10-01 | 396.03 |
| 2001-10-02 | 400.20 |
| 2001-10-03 | 401.57 |
| 2001-10-04 | 395.10 |
| 2001-10-05 | 396.76 |
| 2001-10-08 | 394.23 |
| 2001-10-09 | 389.39 |
| 2001-10-10 | 394.87 |
| 2001-10-11 | 392.93 |
| 2001-10-12 | 393.21 |
| 2001-10-15 | 395.40 |
| 2001-10-16 | 399.30 |
| 2001-10-17 | 392.46 |
| 2001-10-18 | 391.36 |
| 2001-10-19 | 391.65 |
| 2001-10-22 | 396.88 |
| 2001-10-23 | 388.24 |
| 2001-10-24 | 385.23 |
| 2001-10-25 | 386.58 |
| 2001-10-26 | 387.80 |
| 2001-10-29 | 381.63 |
| 2001-10-30 | 358.62 |
| 2001-10-31 | 356.06 |
| 2001-11-01 | 349.94 |
| 2001-11-02 | 347.15 |
| 2001-11-05 | 353.23 |
| 2001-11-06 | 350.50 |
| 2001-11-07 | 351.05 |
| 2001-11-08 | 342.74 |
| 2001-11-09 | 344.97 |
| 2001-11-12 | 346.18 |
| 2001-11-13 | 351.80 |
| 2001-11-14 | 357.13 |
| 2001-11-15 | 357.99 |
| 2001-11-16 | 359.34 |
| 2001-11-19 | 366.91 |
| 2001-11-20 | 368.25 |
| 2001-11-21 | 370.30 |
| 2001-11-22 | . |
| 2001-11-23 | 372.72 |
| 2001-11-26 | 375.70 |
| 2001-11-27 | 371.99 |
| 2001-11-28 | 368.41 |
| 2001-11-29 | 364.94 |
| 2001-11-30 | 365.24 |
| 2001-12-03 | 366.09 |
| 2001-12-04 | 365.77 |
| 2001-12-05 | 363.83 |
| 2001-12-06 | 360.01 |
| 2001-12-07 | 360.63 |
| 2001-12-10 | 351.90 |
| 2001-12-11 | 350.15 |
| 2001-12-12 | 348.09 |
| 2001-12-13 | 347.18 |
| 2001-12-14 | 352.83 |
| 2001-12-17 | 359.20 |
| 2001-12-18 | 359.61 |
| 2001-12-19 | 360.23 |
| 2001-12-20 | 361.74 |
| 2001-12-21 | 363.70 |
| 2001-12-24 | 365.06 |
| 2001-12-25 | . |
| 2001-12-26 | 365.06 |
| 2001-12-27 | 366.44 |
| 2001-12-28 | 370.34 |
| 2001-12-31 | 368.14 |
| 2002-01-01 | . |
| 2002-01-02 | 364.43 |
| 2002-01-03 | 368.14 |
| 2002-01-04 | 364.70 |
| 2002-01-07 | 364.04 |
| 2002-01-08 | 361.62 |
| 2002-01-09 | 360.53 |
| 2002-01-10 | 356.99 |
| 2002-01-11 | 355.29 |
| 2002-01-14 | 362.62 |
| 2002-01-15 | 360.67 |
| 2002-01-16 | 360.54 |
| 2002-01-17 | 359.73 |
| 2002-01-18 | 357.02 |
| 2002-01-21 | . |
| 2002-01-22 | 371.31 |
| 2002-01-23 | 372.82 |
| 2002-01-24 | 374.04 |
| 2002-01-25 | 375.02 |
| 2002-01-28 | 373.30 |
| 2002-01-29 | 364.92 |
| 2002-01-30 | 368.15 |
| 2002-01-31 | 369.78 |
| 2002-02-01 | 364.49 |
| 2002-02-04 | 366.99 |
| 2002-02-05 | 372.51 |
| 2002-02-06 | 363.53 |
| 2002-02-07 | 364.87 |
| 2002-02-08 | 364.78 |
| 2002-02-11 | 370.28 |
| 2002-02-12 | 373.84 |
| 2002-02-13 | 375.39 |
| 2002-02-14 | 374.33 |
| 2002-02-15 | 371.69 |
| 2002-02-18 | . |
| 2002-02-19 | 367.27 |
| 2002-02-20 | 371.08 |
| 2002-02-21 | 370.59 |
| 2002-02-22 | 367.06 |
| 2002-02-25 | 370.45 |
| 2002-02-26 | 374.08 |
| 2002-02-27 | 374.95 |
| 2002-02-28 | 378.11 |
| 2002-03-01 | 377.27 |
| 2002-03-04 | 378.35 |
| 2002-03-05 | 372.14 |
| 2002-03-06 | 377.53 |
| 2002-03-07 | 377.49 |
| 2002-03-08 | 378.59 |
| 2002-03-11 | 381.83 |
| 2002-03-12 | 387.81 |
| 2002-03-13 | 388.64 |
| 2002-03-14 | 391.16 |
| 2002-03-15 | 398.84 |
| 2002-03-18 | 401.73 |
| 2002-03-19 | 402.34 |
| 2002-03-20 | 396.18 |
| 2002-03-21 | 398.24 |
| 2002-03-22 | 400.79 |
| 2002-03-25 | 397.30 |
| 2002-03-26 | 394.61 |
| 2002-03-27 | 397.05 |
| 2002-03-28 | 397.32 |
| 2002-03-29 | . |
| 2002-04-01 | 400.43 |
| 2002-04-02 | 397.17 |
| 2002-04-03 | 395.16 |
| 2002-04-04 | 394.05 |
| 2002-04-05 | 390.33 |
| 2002-04-08 | 392.45 |
| 2002-04-09 | 393.72 |
| 2002-04-10 | 396.66 |
| 2002-04-11 | 390.28 |
| 2002-04-12 | 394.11 |
| 2002-04-15 | 393.34 |
| 2002-04-16 | 397.43 |
| 2002-04-17 | 393.19 |
| 2002-04-18 | 399.90 |
| 2002-04-19 | 405.19 |
| 2002-04-22 | 407.82 |
| 2002-04-23 | 401.07 |
| 2002-04-24 | 398.54 |
| 2002-04-25 | 399.94 |
| 2002-04-26 | 397.75 |
| 2002-04-29 | 394.33 |
| 2002-04-30 | 396.89 |
| 2002-05-01 | 396.31 |
| 2002-05-02 | 400.61 |
| 2002-05-03 | 400.78 |
| 2002-05-06 | 399.21 |
| 2002-05-07 | 396.65 |
| 2002-05-08 | 403.64 |
| 2002-05-09 | 396.51 |
| 2002-05-10 | 391.56 |
| 2002-05-13 | 392.26 |
| 2002-05-14 | 394.21 |
| 2002-05-15 | 393.36 |
| 2002-05-16 | 391.91 |
| 2002-05-17 | 396.60 |
| 2002-05-20 | 392.83 |
| 2002-05-21 | 390.07 |
| 2002-05-22 | 389.85 |
| 2002-05-23 | 393.63 |
| 2002-05-24 | 390.03 |
| 2002-05-27 | . |
| 2002-05-28 | 388.12 |
| 2002-05-29 | 388.81 |
| 2002-05-30 | 388.47 |
| 2002-05-31 | 389.01 |
| 2002-06-03 | 381.57 |
| 2002-06-04 | 375.57 |
| 2002-06-05 | 378.56 |
| 2002-06-06 | 376.37 |
| 2002-06-07 | 380.26 |
| 2002-06-10 | 387.45 |
| 2002-06-11 | 382.03 |
| 2002-06-12 | 379.23 |
| 2002-06-13 | 376.99 |
| 2002-06-14 | 375.48 |
| 2002-06-17 | 386.97 |
| 2002-06-18 | 387.32 |
| 2002-06-19 | 386.86 |
| 2002-06-20 | 386.83 |
| 2002-06-21 | 380.08 |
| 2002-06-24 | 370.85 |
| 2002-06-25 | 368.59 |
| 2002-06-26 | 368.34 |
| 2002-06-27 | 376.78 |
| 2002-06-28 | 370.01 |
| 2002-07-01 | 359.46 |
| 2002-07-02 | 344.10 |
| 2002-07-03 | 349.76 |
| 2002-07-04 | . |
| 2002-07-05 | 357.80 |
| 2002-07-08 | 353.55 |
| 2002-07-09 | 337.14 |
| 2002-07-10 | 328.92 |
| 2002-07-11 | 320.34 |
| 2002-07-12 | 325.06 |
| 2002-07-15 | 321.60 |
| 2002-07-16 | 319.07 |
| 2002-07-17 | 326.57 |
| 2002-07-18 | 319.24 |
| 2002-07-19 | 311.15 |
| 2002-07-22 | 303.68 |
| 2002-07-23 | 298.64 |
| 2002-07-24 | 314.96 |
| 2002-07-25 | 317.55 |
| 2002-07-26 | 323.92 |
| 2002-07-29 | 338.33 |
| 2002-07-30 | 339.37 |
| 2002-07-31 | 342.30 |
| 2002-08-01 | 332.89 |
| 2002-08-02 | 325.11 |
| 2002-08-05 | 314.33 |
| 2002-08-06 | 326.89 |
| 2002-08-07 | 338.98 |
| 2002-08-08 | 352.68 |
| 2002-08-09 | 352.97 |
| 2002-08-12 | 352.54 |
| 2002-08-13 | 347.31 |
| 2002-08-14 | 363.60 |
| 2002-08-15 | 364.28 |
| 2002-08-16 | 365.98 |
| 2002-08-19 | 372.40 |
| 2002-08-20 | 368.02 |
| 2002-08-21 | 371.80 |
| 2002-08-22 | 376.29 |
| 2002-08-23 | 365.30 |
| 2002-08-26 | 368.29 |
| 2002-08-27 | 363.03 |
| 2002-08-28 | 359.15 |
| 2002-08-29 | 359.02 |
| 2002-08-30 | 356.99 |
| 2002-09-02 | . |
| 2002-09-03 | 345.08 |
| 2002-09-04 | 348.52 |
| 2002-09-05 | 348.16 |
| 2002-09-06 | 353.59 |
| 2002-09-09 | 356.43 |
| 2002-09-10 | 358.51 |
| 2002-09-11 | 360.25 |
| 2002-09-12 | 355.09 |
| 2002-09-13 | 358.84 |
| 2002-09-16 | 359.49 |
| 2002-09-17 | 345.39 |
| 2002-09-18 | 342.86 |
| 2002-09-19 | 333.56 |
| 2002-09-20 | 334.69 |
| 2002-09-23 | 335.02 |
| 2002-09-24 | 330.40 |
| 2002-09-25 | 343.91 |
| 2002-09-26 | 355.78 |
| 2002-09-27 | 343.55 |
| 2002-09-30 | 324.93 |
| 2002-10-01 | 331.19 |
| 2002-10-02 | 323.88 |
| 2002-10-03 | 331.21 |
| 2002-10-04 | 323.07 |
| 2002-10-07 | 317.07 |
| 2002-10-08 | 331.50 |
| 2002-10-09 | 327.22 |
| 2002-10-10 | 333.63 |
| 2002-10-11 | 346.32 |
| 2002-10-14 | 344.34 |
| 2002-10-15 | 351.47 |
| 2002-10-16 | 351.39 |
| 2002-10-17 | 348.64 |
| 2002-10-18 | 347.10 |
| 2002-10-21 | 354.73 |
| 2002-10-22 | 356.55 |
| 2002-10-23 | 358.61 |
| 2002-10-24 | 352.29 |
| 2002-10-25 | 363.80 |
| 2002-10-28 | 356.05 |
| 2002-10-29 | 356.57 |
| 2002-10-30 | 354.60 |
| 2002-10-31 | 350.61 |
| 2002-11-01 | 357.00 |
| 2002-11-04 | 346.49 |
| 2002-11-05 | 345.10 |
| 2002-11-06 | 347.83 |
| 2002-11-07 | 343.03 |
| 2002-11-08 | 333.26 |
| 2002-11-11 | 331.84 |
| 2002-11-12 | 334.05 |
| 2002-11-13 | 336.86 |
| 2002-11-14 | 337.40 |
| 2002-11-15 | 341.87 |
| 2002-11-18 | 335.02 |
| 2002-11-19 | 326.21 |
| 2002-11-20 | 329.16 |
| 2002-11-21 | 316.46 |
| 2002-11-22 | 316.14 |
| 2002-11-25 | 310.07 |
| 2002-11-26 | 306.73 |
| 2002-11-27 | 311.30 |
| 2002-11-28 | . |
| 2002-11-29 | 310.11 |
| 2002-12-02 | 310.67 |
| 2002-12-03 | 310.74 |
| 2002-12-04 | 321.09 |
| 2002-12-05 | 313.41 |
| 2002-12-06 | 321.02 |
| 2002-12-09 | 316.48 |
| 2002-12-10 | 320.25 |
| 2002-12-11 | 317.00 |
| 2002-12-12 | 312.57 |
| 2002-12-13 | 312.09 |
| 2002-12-16 | 311.30 |
| 2002-12-17 | 309.37 |
| 2002-12-18 | 305.10 |
| 2002-12-19 | 302.69 |
| 2002-12-20 | 303.92 |
| 2002-12-23 | 303.43 |
| 2002-12-24 | 304.03 |
| 2002-12-25 | . |
| 2002-12-26 | 303.29 |
| 2002-12-27 | 299.83 |
| 2002-12-30 | 301.38 |
| 2002-12-31 | 305.56 |
| 2003-01-01 | . |
| 2003-01-02 | 316.67 |
| 2003-01-03 | 326.82 |
| 2003-01-06 | 325.97 |
| 2003-01-07 | 323.29 |
| 2003-01-08 | 322.73 |
| 2003-01-09 | 325.45 |
| 2003-01-10 | 323.47 |
| 2003-01-13 | 323.59 |
| 2003-01-14 | 324.10 |
| 2003-01-15 | 320.02 |
| 2003-01-16 | 324.34 |
| 2003-01-17 | 324.76 |
| 2003-01-20 | . |
| 2003-01-21 | 320.46 |
| 2003-01-22 | 317.76 |
| 2003-01-23 | 313.53 |
| 2003-01-24 | 306.80 |
| 2003-01-27 | 300.69 |
| 2003-01-28 | 303.91 |
| 2003-01-29 | 305.25 |
| 2003-01-30 | 299.41 |
| 2003-01-31 | 304.08 |
| 2003-02-03 | 300.69 |
| 2003-02-04 | 301.62 |
| 2003-02-05 | 300.79 |
| 2003-02-06 | 299.16 |
| 2003-02-07 | 297.78 |
| 2003-02-10 | 298.62 |
| 2003-02-11 | 298.87 |
| 2003-02-12 | 290.54 |
| 2003-02-13 | 285.56 |
| 2003-02-14 | 293.46 |
| 2003-02-17 | . |
| 2003-02-18 | 302.00 |
| 2003-02-19 | 300.39 |
| 2003-02-20 | 299.47 |
| 2003-02-21 | 305.02 |
| 2003-02-24 | 298.37 |
| 2003-02-25 | 301.79 |
| 2003-02-26 | 295.73 |
| 2003-02-27 | 298.31 |
| 2003-02-28 | 296.38 |
| 2003-03-03 | 293.67 |
| 2003-03-04 | 293.36 |
| 2003-03-05 | 294.90 |
| 2003-03-06 | 291.61 |
| 2003-03-07 | 292.65 |
| 2003-03-10 | 284.13 |
| 2003-03-11 | 284.73 |
| 2003-03-12 | 283.71 |
| 2003-03-13 | 284.85 |
| 2003-03-14 | 281.86 |
| 2003-03-17 | 298.54 |
| 2003-03-18 | 302.44 |
| 2003-03-19 | 302.15 |
| 2003-03-20 | 303.01 |
| 2003-03-21 | 311.29 |
| 2003-03-24 | 300.28 |
| 2003-03-25 | 305.92 |
| 2003-03-26 | 304.57 |
| 2003-03-27 | 303.16 |
| 2003-03-28 | 302.77 |
| 2003-03-31 | 297.52 |
| 2003-04-01 | 298.54 |
| 2003-04-02 | 307.05 |
| 2003-04-03 | 309.85 |
| 2003-04-04 | 309.21 |
| 2003-04-07 | 309.07 |
| 2003-04-08 | 307.00 |
| 2003-04-09 | 300.61 |
| 2003-04-10 | 301.72 |
| 2003-04-11 | 301.78 |
| 2003-04-14 | 309.75 |
| 2003-04-15 | 309.68 |
| 2003-04-16 | 299.59 |
| 2003-04-17 | 299.27 |
| 2003-04-18 | . |
| 2003-04-21 | 296.01 |
| 2003-04-22 | 303.39 |
| 2003-04-23 | 291.28 |
| 2003-04-24 | 291.05 |
| 2003-04-25 | 293.12 |
| 2003-04-28 | 297.05 |
| 2003-04-29 | 304.59 |
| 2003-04-30 | 305.42 |
| 2003-05-01 | 304.69 |
| 2003-05-02 | 315.39 |
| 2003-05-05 | 314.92 |
| 2003-05-06 | 318.63 |
| 2003-05-07 | 318.82 |
| 2003-05-08 | 319.88 |
| 2003-05-09 | 325.41 |
| 2003-05-12 | 324.76 |
| 2003-05-13 | 324.21 |
| 2003-05-14 | 321.15 |
| 2003-05-15 | 322.27 |
| 2003-05-16 | 321.44 |
| 2003-05-19 | 311.66 |
| 2003-05-20 | 308.62 |
| 2003-05-21 | 309.04 |
| 2003-05-22 | 312.59 |
| 2003-05-23 | 311.16 |
| 2003-05-26 | . |
| 2003-05-27 | 314.89 |
| 2003-05-28 | 314.67 |
| 2003-05-29 | 312.45 |
| 2003-05-30 | 316.92 |
| 2003-06-02 | 317.87 |
| 2003-06-03 | 326.10 |
| 2003-06-04 | 330.99 |
| 2003-06-05 | 333.60 |
| 2003-06-06 | 342.33 |
| 2003-06-09 | 336.99 |
| 2003-06-10 | 341.99 |
| 2003-06-11 | 345.03 |
| 2003-06-12 | 340.92 |
| 2003-06-13 | 338.48 |
| 2003-06-16 | 349.28 |
| 2003-06-17 | 352.11 |
| 2003-06-18 | 351.56 |
| 2003-06-19 | 345.22 |
| 2003-06-20 | 349.54 |
| 2003-06-23 | 332.27 |
| 2003-06-24 | 337.38 |
| 2003-06-25 | 337.62 |
| 2003-06-26 | 342.54 |
| 2003-06-27 | 339.74 |
| 2003-06-30 | 338.68 |
| 2003-07-01 | 338.74 |
| 2003-07-02 | 342.37 |
| 2003-07-03 | 340.40 |
| 2003-07-04 | . |
| 2003-07-07 | 345.06 |
| 2003-07-08 | 350.01 |
| 2003-07-09 | 346.99 |
| 2003-07-10 | 340.40 |
| 2003-07-11 | 344.11 |
| 2003-07-14 | 344.10 |
| 2003-07-15 | 346.60 |
| 2003-07-16 | 344.29 |
| 2003-07-17 | 342.42 |
| 2003-07-18 | 339.80 |
| 2003-07-21 | 337.35 |
| 2003-07-22 | 335.20 |
| 2003-07-23 | 336.13 |
| 2003-07-24 | 331.30 |
| 2003-07-25 | 335.21 |
| 2003-07-28 | 337.06 |
| 2003-07-29 | 336.69 |
| 2003-07-30 | 337.20 |
| 2003-07-31 | 319.28 |
| 2003-08-01 | 320.06 |
| 2003-08-04 | 325.44 |
| 2003-08-05 | 320.73 |
| 2003-08-06 | 318.07 |
| 2003-08-07 | 324.05 |
| 2003-08-08 | 326.23 |
| 2003-08-11 | 328.29 |
| 2003-08-12 | 331.09 |
| 2003-08-13 | 330.69 |
| 2003-08-14 | 331.37 |
| 2003-08-15 | 331.45 |
| 2003-08-18 | 333.15 |
| 2003-08-19 | 333.88 |
| 2003-08-20 | 331.20 |
| 2003-08-21 | 334.77 |
| 2003-08-22 | 331.21 |
| 2003-08-25 | 331.91 |
| 2003-08-26 | 330.48 |
| 2003-08-27 | 328.04 |
| 2003-08-28 | 333.75 |
| 2003-08-29 | 335.52 |
| 2003-09-01 | . |
| 2003-09-02 | 338.42 |
| 2003-09-03 | 334.58 |
| 2003-09-04 | 332.16 |
| 2003-09-05 | 328.42 |
| 2003-09-08 | 328.39 |
| 2003-09-09 | 324.20 |
| 2003-09-10 | 328.60 |
| 2003-09-11 | 330.88 |
| 2003-09-12 | 332.90 |
| 2003-09-15 | 331.84 |
| 2003-09-16 | 335.14 |
| 2003-09-17 | 337.55 |
| 2003-09-18 | 340.15 |
| 2003-09-19 | 337.56 |
| 2003-09-22 | 333.29 |
| 2003-09-23 | 335.76 |
| 2003-09-24 | 331.29 |
| 2003-09-25 | 330.31 |
| 2003-09-26 | 332.01 |
| 2003-09-29 | 329.80 |
| 2003-09-30 | 327.96 |
| 2003-10-01 | 334.02 |
| 2003-10-02 | 335.50 |
| 2003-10-03 | 336.55 |
| 2003-10-06 | 337.47 |
| 2003-10-07 | 341.94 |
| 2003-10-08 | 342.83 |
| 2003-10-09 | 345.09 |
| 2003-10-10 | 341.16 |
| 2003-10-13 | 345.43 |
| 2003-10-14 | 345.29 |
| 2003-10-15 | 343.77 |
| 2003-10-16 | 344.82 |
| 2003-10-17 | 343.14 |
| 2003-10-20 | 344.33 |
| 2003-10-21 | 345.39 |
| 2003-10-22 | 339.53 |
| 2003-10-23 | 346.00 |
| 2003-10-24 | 343.17 |
| 2003-10-27 | 346.82 |
| 2003-10-28 | 351.79 |
| 2003-10-29 | 350.78 |
| 2003-10-30 | 350.41 |
| 2003-10-31 | 351.06 |
| 2003-11-03 | 352.29 |
| 2003-11-04 | 350.68 |
| 2003-11-05 | 353.33 |
| 2003-11-06 | 356.77 |
| 2003-11-07 | 354.52 |
| 2003-11-10 | 354.51 |
| 2003-11-11 | 355.26 |
| 2003-11-12 | 358.88 |
| 2003-11-13 | 360.96 |
| 2003-11-14 | 361.53 |
| 2003-11-17 | 362.31 |
| 2003-11-18 | 358.51 |
| 2003-11-19 | 361.26 |
| 2003-11-20 | 359.40 |
| 2003-11-21 | 359.20 |
| 2003-11-24 | 366.25 |
| 2003-11-25 | 366.53 |
| 2003-11-26 | 366.92 |
| 2003-11-27 | . |
| 2003-11-28 | 367.76 |
| 2003-12-01 | 372.62 |
| 2003-12-02 | 371.15 |
| 2003-12-03 | 368.37 |
| 2003-12-04 | 369.30 |
| 2003-12-05 | 365.57 |
| 2003-12-08 | 368.73 |
| 2003-12-09 | 367.77 |
| 2003-12-10 | 364.84 |
| 2003-12-11 | 367.39 |
| 2003-12-12 | 367.15 |
| 2003-12-15 | 364.38 |
| 2003-12-16 | 365.22 |
| 2003-12-17 | 364.93 |
| 2003-12-18 | 363.18 |
| 2003-12-19 | 361.16 |
| 2003-12-22 | 359.20 |
| 2003-12-23 | 363.00 |
| 2003-12-24 | 362.75 |
| 2003-12-25 | . |
| 2003-12-26 | 363.81 |
| 2003-12-29 | 367.70 |
| 2003-12-30 | 367.61 |
| 2003-12-31 | 364.33 |
| 2004-01-01 | . |
| 2004-01-02 | 356.82 |
| 2004-01-05 | 356.91 |
| 2004-01-06 | 355.97 |
| 2004-01-07 | 354.05 |
| 2004-01-08 | 354.44 |
| 2004-01-09 | 349.84 |
| 2004-01-12 | 350.14 |
| 2004-01-13 | 351.97 |
| 2004-01-14 | 354.19 |
| 2004-01-15 | 356.09 |
| 2004-01-16 | 355.11 |
| 2004-01-19 | . |
| 2004-01-20 | 351.67 |
| 2004-01-21 | 355.89 |
| 2004-01-22 | 361.45 |
| 2004-01-23 | 360.38 |
| 2004-01-26 | 363.25 |
| 2004-01-27 | 360.24 |
| 2004-01-28 | 357.21 |
| 2004-01-29 | 358.62 |
| 2004-01-30 | 359.17 |
| 2004-02-02 | 362.70 |
| 2004-02-03 | 362.88 |
| 2004-02-04 | 361.24 |
| 2004-02-05 | 355.66 |
| 2004-02-06 | 359.10 |
| 2004-02-09 | 356.61 |
| 2004-02-10 | 360.27 |
| 2004-02-11 | 363.23 |
| 2004-02-12 | 365.46 |
| 2004-02-13 | 363.51 |
| 2004-02-16 | . |
| 2004-02-17 | 366.25 |
| 2004-02-18 | 364.06 |
| 2004-02-19 | 363.89 |
| 2004-02-20 | 363.53 |
| 2004-02-23 | 361.76 |
| 2004-02-24 | 362.07 |
| 2004-02-25 | 365.14 |
| 2004-02-26 | 365.49 |
| 2004-02-27 | 367.37 |
| 2004-03-01 | 370.02 |
| 2004-03-02 | 367.20 |
| 2004-03-03 | 368.69 |
| 2004-03-04 | 368.20 |
| 2004-03-05 | 369.81 |
| 2004-03-08 | 368.16 |
| 2004-03-09 | 363.01 |
| 2004-03-10 | 361.49 |
| 2004-03-11 | 357.97 |
| 2004-03-12 | 359.32 |
| 2004-03-15 | 356.19 |
| 2004-03-16 | 353.74 |
| 2004-03-17 | 355.90 |
| 2004-03-18 | 354.41 |
| 2004-03-19 | 352.24 |
| 2004-03-22 | 348.58 |
| 2004-03-23 | 346.29 |
| 2004-03-24 | 345.06 |
| 2004-03-25 | 351.33 |
| 2004-03-26 | 354.84 |
| 2004-03-29 | 359.50 |
| 2004-03-30 | 359.09 |
| 2004-03-31 | 360.34 |
| 2004-04-01 | 359.29 |
| 2004-04-02 | 361.46 |
| 2004-04-05 | 370.85 |
| 2004-04-06 | 369.51 |
| 2004-04-07 | 368.19 |
| 2004-04-08 | 365.79 |
| 2004-04-09 | . |
| 2004-04-12 | 370.27 |
| 2004-04-13 | 367.43 |
| 2004-04-14 | 364.96 |
| 2004-04-15 | 365.98 |
| 2004-04-16 | 368.08 |
| 2004-04-19 | 368.88 |
| 2004-04-20 | 365.57 |
| 2004-04-21 | 371.79 |
| 2004-04-22 | 373.27 |
| 2004-04-23 | 372.55 |
| 2004-04-26 | 373.89 |
| 2004-04-27 | 375.94 |
| 2004-04-28 | 372.17 |
| 2004-04-29 | 370.21 |
| 2004-04-30 | 378.06 |
| 2004-05-03 | 386.61 |
| 2004-05-04 | 387.29 |
| 2004-05-05 | 389.31 |
| 2004-05-06 | 388.77 |
| 2004-05-07 | 386.54 |
| 2004-05-10 | 381.82 |
| 2004-05-11 | 379.00 |
| 2004-05-12 | 379.87 |
| 2004-05-13 | 379.58 |
| 2004-05-14 | 378.29 |
| 2004-05-17 | 369.94 |
| 2004-05-18 | 370.14 |
| 2004-05-19 | 368.17 |
| 2004-05-20 | 365.81 |
| 2004-05-21 | 367.81 |
| 2004-05-24 | 368.48 |
| 2004-05-25 | 378.54 |
| 2004-05-26 | 378.13 |
| 2004-05-27 | 381.91 |
| 2004-05-28 | 379.88 |
| 2004-05-31 | . |
| 2004-06-01 | 382.18 |
| 2004-06-02 | 380.20 |
| 2004-06-03 | 377.95 |
| 2004-06-04 | 378.87 |
| 2004-06-07 | 382.17 |
| 2004-06-08 | 383.33 |
| 2004-06-09 | 379.63 |
| 2004-06-10 | 381.66 |
| 2004-06-11 | . |
| 2004-06-14 | 380.65 |
| 2004-06-15 | 383.48 |
| 2004-06-16 | 383.19 |
| 2004-06-17 | 383.76 |
| 2004-06-18 | 381.32 |
| 2004-06-21 | 382.58 |
| 2004-06-22 | 384.61 |
| 2004-06-23 | 387.29 |
| 2004-06-24 | 387.46 |
| 2004-06-25 | 384.43 |
| 2004-06-28 | 384.16 |
| 2004-06-29 | 387.72 |
| 2004-06-30 | 388.99 |
| 2004-07-01 | 354.89 |
| 2004-07-02 | 352.40 |
| 2004-07-05 | . |
| 2004-07-06 | 351.54 |
| 2004-07-07 | 354.23 |
| 2004-07-08 | 351.18 |
| 2004-07-09 | 350.40 |
| 2004-07-12 | 346.37 |
| 2004-07-13 | 353.00 |
| 2004-07-14 | 354.35 |
| 2004-07-15 | 355.56 |
| 2004-07-16 | 356.02 |
| 2004-07-19 | 355.57 |
| 2004-07-20 | 357.15 |
| 2004-07-21 | 353.36 |
| 2004-07-22 | 355.13 |
| 2004-07-23 | 353.00 |
| 2004-07-26 | 345.76 |
| 2004-07-27 | 341.80 |
| 2004-07-28 | 339.86 |
| 2004-07-29 | 341.08 |
| 2004-07-30 | 339.39 |
| 2004-08-02 | 340.64 |
| 2004-08-03 | 337.31 |
| 2004-08-04 | 336.42 |
| 2004-08-05 | 329.42 |
| 2004-08-06 | 324.85 |
| 2004-08-09 | 324.74 |
| 2004-08-10 | 327.14 |
| 2004-08-11 | 329.65 |
| 2004-08-12 | 326.63 |
| 2004-08-13 | 322.68 |
| 2004-08-16 | 328.78 |
| 2004-08-17 | 331.59 |
| 2004-08-18 | 336.28 |
| 2004-08-19 | 333.27 |
| 2004-08-20 | 333.98 |
| 2004-08-23 | 331.42 |
| 2004-08-24 | 333.00 |
| 2004-08-25 | 336.04 |
| 2004-08-26 | 337.16 |
| 2004-08-27 | 337.56 |
| 2004-08-30 | 333.13 |
| 2004-08-31 | 333.15 |
| 2004-09-01 | 333.39 |
| 2004-09-02 | 342.28 |
| 2004-09-03 | 343.74 |
| 2004-09-06 | . |
| 2004-09-07 | 342.95 |
| 2004-09-08 | 335.28 |
| 2004-09-09 | 336.35 |
| 2004-09-10 | 335.28 |
| 2004-09-13 | 335.67 |
| 2004-09-14 | 338.02 |
| 2004-09-15 | 335.23 |
| 2004-09-16 | 336.98 |
| 2004-09-17 | 337.33 |
| 2004-09-20 | 334.91 |
| 2004-09-21 | 337.11 |
| 2004-09-22 | 332.10 |
| 2004-09-23 | 332.21 |
| 2004-09-24 | 332.79 |
| 2004-09-27 | 331.19 |
| 2004-09-28 | 330.34 |
| 2004-09-29 | 330.14 |
| 2004-09-30 | 325.53 |
| 2004-10-01 | 329.92 |
| 2004-10-04 | 329.54 |
| 2004-10-05 | 329.42 |
| 2004-10-06 | 332.21 |
| 2004-10-07 | 327.33 |
| 2004-10-08 | 323.32 |
| 2004-10-11 | 323.05 |
| 2004-10-12 | 323.17 |
| 2004-10-13 | 321.82 |
| 2004-10-14 | 319.51 |
| 2004-10-15 | 320.96 |
| 2004-10-18 | 324.92 |
| 2004-10-19 | 321.46 |
| 2004-10-20 | 316.35 |
| 2004-10-21 | 316.72 |
| 2004-10-22 | 315.35 |
| 2004-10-25 | 315.11 |
| 2004-10-26 | 319.45 |
| 2004-10-27 | 338.11 |
| 2004-10-28 | 335.12 |
| 2004-10-29 | 333.68 |
| 2004-11-01 | 333.78 |
| 2004-11-02 | 336.98 |
| 2004-11-03 | 338.66 |
| 2004-11-04 | 344.60 |
| 2004-11-05 | 349.67 |
| 2004-11-08 | 352.71 |
| 2004-11-09 | 357.40 |
| 2004-11-10 | 359.52 |
| 2004-11-11 | 362.09 |
| 2004-11-12 | 362.71 |
| 2004-11-15 | 363.45 |
| 2004-11-16 | 359.12 |
| 2004-11-17 | 357.44 |
| 2004-11-18 | 360.59 |
| 2004-11-19 | 355.07 |
| 2004-11-22 | 356.81 |
| 2004-11-23 | 356.12 |
| 2004-11-24 | 357.99 |
| 2004-11-25 | . |
| 2004-11-26 | 359.05 |
| 2004-11-29 | 358.03 |
| 2004-11-30 | 358.41 |
| 2004-12-01 | 365.22 |
| 2004-12-02 | 365.15 |
| 2004-12-03 | 364.77 |
| 2004-12-06 | 365.51 |
| 2004-12-07 | 359.12 |
| 2004-12-08 | 365.33 |
| 2004-12-09 | 370.90 |
| 2004-12-10 | 371.90 |
| 2004-12-13 | 372.03 |
| 2004-12-14 | 372.85 |
| 2004-12-15 | 373.00 |
| 2004-12-16 | 373.91 |
| 2004-12-17 | 369.81 |
| 2004-12-20 | 372.04 |
| 2004-12-21 | 374.10 |
| 2004-12-22 | 369.18 |
| 2004-12-23 | 368.97 |
| 2004-12-24 | . |
| 2004-12-27 | 367.96 |
| 2004-12-28 | 370.72 |
| 2004-12-29 | 371.44 |
| 2004-12-30 | 373.80 |
| 2004-12-31 | 371.22 |
| 2005-01-03 | 376.22 |
| 2005-01-04 | 371.06 |
| 2005-01-05 | 375.44 |
| 2005-01-06 | 377.49 |
| 2005-01-07 | 378.43 |
| 2005-01-10 | 379.31 |
| 2005-01-11 | 379.92 |
| 2005-01-12 | 380.60 |
| 2005-01-13 | 376.63 |
| 2005-01-14 | 378.67 |
| 2005-01-17 | . |
| 2005-01-18 | 385.80 |
| 2005-01-19 | 383.44 |
| 2005-01-20 | 384.01 |
| 2005-01-21 | 377.92 |
| 2005-01-24 | 374.48 |
| 2005-01-25 | 374.63 |
| 2005-01-26 | 375.34 |
| 2005-01-27 | 376.68 |
#2005-01-28| 385.14
#2005-01-31| 387.07
#2005-02-01| 393.21
#2005-02-02| 399.08
#2005-02-03| 404.26
#2005-02-04| 403.33
#2005-02-07| 400.26
#2005-02-08| 400.34
#2005-02-09| 395.33
#2005-02-10| 396.91
#2005-02-11| 397.31
#2005-02-14| 393.84
#2005-02-15| 393.55
#2005-02-16| 399.51
#2005-02-17| 396.57
#2005-02-18| 397.78
#2005-02-21| .
#2005-02-22| 390.22
#2005-02-23| 393.12
#2005-02-24| 398.90
#2005-02-25| 402.68
#2005-02-28| 401.40
#2005-03-01| 407.04
#2005-03-02| 404.71
#2005-03-03| 412.33
#2005-03-04| 415.47
#2005-03-07| 414.24
#2005-03-08| 412.09
#2005-03-09| 407.92
#2005-03-10| 410.40
#2005-03-11| 409.67
#2005-03-14| 412.25
#2005-03-15| 407.33
#2005-03-16| 403.63
#2005-03-17| 408.73
#2005-03-18| 412.33
#2005-03-21| 411.61
#2005-03-22| 412.27
#2005-03-23| 419.31
#2005-03-24| 418.87
#2005-03-25| .
#2005-03-28| 405.00
#2005-03-29| 402.39
#2005-03-30| 408.00
#2005-03-31| 407.74
#2005-04-01| 401.57
#2005-04-04| 407.23
#2005-04-05| 410.27
#2005-04-06| 409.72
#2005-04-07| 411.11
#2005-04-08| 405.56
#2005-04-11| 406.60
#2005-04-12| 406.73
#2005-04-13| 404.82
#2005-04-14| 404.36
#2005-04-15| 400.64
#2005-04-18| 396.55
#2005-04-19| 399.33
#2005-04-20| 390.99
#2005-04-21| 396.41
#2005-04-22| 391.18
#2005-04-25| 395.27
#2005-04-26| 395.78
#2005-04-27| 400.38
#2005-04-28| 396.80
#2005-04-29| 400.58
#2005-05-02| 404.99
#2005-05-03| 404.01
#2005-05-04| 407.03
#2005-05-05| 408.88
#2005-05-06| 409.41
#2005-05-09| 411.89
#2005-05-10| 409.21
#2005-05-11| 412.26
#2005-05-12| 413.78
#2005-05-13| 412.69
#2005-05-16| 418.19
#2005-05-17| 423.75
#2005-05-18| 427.17
#2005-05-19| 429.42
#2005-05-20| 426.58
#2005-05-23| 428.66
#2005-05-24| 425.86
#2005-05-25| 424.85
#2005-05-26| 426.26
#2005-05-27| 424.20
#2005-05-30| .
#2005-05-31| 423.31
#2005-06-01| 425.84
#2005-06-02| 429.95
#2005-06-03| 427.98
#2005-06-06| 430.87
#2005-06-07| 431.57
#2005-06-08| 428.93
#2005-06-09| 431.13
#2005-06-10| 430.02
#2005-06-13| 433.79
#2005-06-14| 436.98
#2005-06-15| 435.81
#2005-06-16| 438.86
#2005-06-17| 439.80
#2005-06-20| 439.53
#2005-06-21| 438.28
#2005-06-22| 439.15
#2005-06-23| 436.00
#2005-06-24| 432.78
#2005-06-27| 430.05
#2005-06-28| 440.51
#2005-06-29| 440.81
#2005-06-30| 438.13
#2005-07-01| 439.84
#2005-07-04| .
#2005-07-05| 446.05
#2005-07-06| 442.42
#2005-07-07| 442.36
#2005-07-08| 448.14
#2005-07-11| 451.97
#2005-07-12| 452.71
#2005-07-13| 450.65
#2005-07-14| 449.70
#2005-07-15| 449.79
#2005-07-18| 450.20
#2005-07-19| 450.48
#2005-07-20| 453.50
#2005-07-21| 447.10
#2005-07-22| 446.75
#2005-07-25| 443.29
#2005-07-26| 446.65
#2005-07-27| 449.04
#2005-07-28| 456.16
#2005-07-29| 456.00
#2005-08-01| 457.40
#2005-08-02| 460.20
#2005-08-03| 460.40
#2005-08-04| 455.54
#2005-08-05| 453.36
#2005-08-08| 452.31
#2005-08-09| 457.26
#2005-08-10| 457.53
#2005-08-11| 458.25
#2005-08-12| 455.36
#2005-08-15| 457.44
#2005-08-16| 449.69
#2005-08-17| 453.14
#2005-08-18| 451.95
#2005-08-19| 447.83
#2005-08-22| 447.54
#2005-08-23| 446.60
#2005-08-24| 442.72
#2005-08-25| 446.57
#2005-08-26| 443.56
#2005-08-29| 445.91
#2005-08-30| 443.42
#2005-08-31| 450.46
#2005-09-01| 446.90
#2005-09-02| 442.80
#2005-09-05| .
#2005-09-06| 448.06
#2005-09-07| 449.99
#2005-09-08| 442.34
#2005-09-09| 444.74
#2005-09-12| 450.27
#2005-09-13| 446.86
#2005-09-14| 444.73
#2005-09-15| 448.59
#2005-09-16| 454.90
#2005-09-19| 450.21
#2005-09-20| 441.09
#2005-09-21| 435.50
#2005-09-22| 438.91
#2005-09-23| 437.96
#2005-09-26| 432.60
#2005-09-27| 441.34
#2005-09-28| 441.35
#2005-09-29| 444.61
#2005-09-30| 446.84
#2005-10-03| 444.44
#2005-10-04| 448.35
#2005-10-05| 442.48
#2005-10-06| 437.25
#2005-10-07| 435.42
#2005-10-10| 431.22
#2005-10-11| 429.66
#2005-10-12| 425.16
#2005-10-13| 426.30
#2005-10-14| 431.56
#2005-10-17| 433.93
#2005-10-18| 430.97
#2005-10-19| 442.11
#2005-10-20| 438.40
#2005-10-21| 439.03
#2005-10-24| 443.43
#2005-10-25| 438.75
#2005-10-26| 433.33
#2005-10-27| 426.74
#2005-10-28| 433.78
#2005-10-31| 435.26
#2005-11-01| 433.47
#2005-11-02| 432.33
#2005-11-03| 442.53
#2005-11-04| 444.37
#2005-11-07| 448.63
#2005-11-08| 444.66
#2005-11-09| 444.40
#2005-11-10| 447.59
#2005-11-11| 448.18
#2005-11-14| 447.76
#2005-11-15| 444.18
#2005-11-16| 444.90
#2005-11-17| 451.79
#2005-11-18| 452.67
#2005-11-21| 454.17
#2005-11-22| 458.97
#2005-11-23| 462.62
#2005-11-24| .
#2005-11-25| 465.23
#2005-11-28| 461.18
#2005-11-29| 460.27
#2005-11-30| 454.31
#2005-12-01| 457.78
#2005-12-02| 458.12
#2005-12-05| 458.41
#2005-12-06| 462.69
#2005-12-07| 465.94
#2005-12-08| 467.93
#2005-12-09| 467.82
#2005-12-12| 469.75
#2005-12-13| 468.04
#2005-12-14| 473.36
#2005-12-15| 468.72
#2005-12-16| 470.28
#2005-12-19| 462.56
#2005-12-20| 462.61
#2005-12-21| 461.78
#2005-12-22| 461.93
#2005-12-23| 462.64
#2005-12-26| .
#2005-12-27| 457.05
#2005-12-28| 459.49
#2005-12-29| 457.22
#2005-12-30| 455.86
#2006-01-02| .
#2006-01-03| 463.61
#2006-01-04| 459.74
#2006-01-05| 459.43
#2006-01-06| 457.83
#2006-01-09| 461.23
#2006-01-10| 457.86
#2006-01-11| 456.78
#2006-01-12| 457.65
#2006-01-13| 455.99
#2006-01-16| .
#2006-01-17| 455.36
#2006-01-18| 459.83
#2006-01-19| 459.68
#2006-01-20| 450.88
#2006-01-23| 448.89
#2006-01-24| 452.51
#2006-01-25| 454.13
#2006-01-26| 459.46
#2006-01-27| 466.61
#2006-01-30| 460.12
#2006-01-31| 461.31
#2006-02-01| 463.83
#2006-02-02| 465.52
#2006-02-03| 468.09
#2006-02-06| 462.92
#2006-02-07| 460.38
#2006-02-08| 460.91
#2006-02-09| 457.08
#2006-02-10| 459.07
#2006-02-13| 461.13
#2006-02-14| 471.29
#2006-02-15| 477.83
#2006-02-16| 479.59
#2006-02-17| 478.22
#2006-02-20| .
#2006-02-21| 476.37
#2006-02-22| 480.46
#2006-02-23| 480.76
#2006-02-24| 478.13
#2006-02-27| 483.54
#2006-02-28| 477.86
#2006-03-01| 481.40
#2006-03-02| 481.14
#2006-03-03| 477.17
#2006-03-06| 473.02
#2006-03-07| 476.07
#2006-03-08| 483.66
#2006-03-09| 481.46
#2006-03-10| 486.12
#2006-03-13| 484.65
#2006-03-14| 488.60
#2006-03-15| 486.20
#2006-03-16| 486.51
#2006-03-17| 487.35
#2006-03-20| 487.49
#2006-03-21| 484.28
#2006-03-22| 484.46
#2006-03-23| 482.38
#2006-03-24| 480.70
#2006-03-27| 484.90
#2006-03-28| 481.15
#2006-03-29| 483.15
#2006-03-30| 479.30
#2006-03-31| 477.94
#2006-04-03| 476.72
#2006-04-04| 479.02
#2006-04-05| 480.07
#2006-04-06| 482.59
#2006-04-07| 475.34
#2006-04-10| 476.70
#2006-04-11| 468.46
#2006-04-12| 470.01
#2006-04-13| 470.84
#2006-04-14| .
#2006-04-17| 467.02
#2006-04-18| 471.22
#2006-04-19| 468.56
#2006-04-20| 465.86
#2006-04-21| 461.10
#2006-04-24| 460.18
#2006-04-25| 456.86
#2006-04-26| 457.76
#2006-04-27| 458.05
#2006-04-28| 457.14
#2006-05-01| 455.20
#2006-05-02| 457.07
#2006-05-03| 453.88
#2006-05-04| 453.62
#2006-05-05| 462.19
#2006-05-08| 463.27
#2006-05-09| 460.42
#2006-05-10| 457.07
#2006-05-11| 452.72
#2006-05-12| 446.61
#2006-05-15| 453.00
#2006-05-16| 450.86
#2006-05-17| 446.49
#2006-05-18| 448.67
#2006-05-19| 449.64
#2006-05-22| 447.17
#2006-05-23| 446.83
#2006-05-24| 444.78
#2006-05-25| 446.43
#2006-05-26| 447.61
#2006-05-29| .
#2006-05-30| 438.77
#2006-05-31| 444.15
#2006-06-01| 448.72
#2006-06-02| 457.16
#2006-06-05| 449.20
#2006-06-06| 447.24
#2006-06-07| 447.57
#2006-06-08| 449.54
#2006-06-09| 448.66
#2006-06-12| 444.35
#2006-06-13| 444.43
#2006-06-14| 448.72
#2006-06-15| 454.66
#2006-06-16| 452.49
#2006-06-19| 447.32
#2006-06-20| 447.88
#2006-06-21| 450.45
#2006-06-22| 446.11
#2006-06-23| 445.11
#2006-06-26| 450.50
#2006-06-27| 448.94
#2006-06-28| 449.95
#2006-06-29| 458.81
#2006-06-30| 459.43
#2006-07-03| 459.77
#2006-07-04| .
#2006-07-05| 456.17
#2006-07-06| 459.38
#2006-07-07| 461.25
#2006-07-10| 465.27
#2006-07-11| 469.12
#2006-07-12| 468.59
#2006-07-13| 466.57
#2006-07-14| 461.94
#2006-07-17| 464.57
#2006-07-18| 464.04
#2006-07-19| 476.67
#2006-07-20| 473.36
#2006-07-21| 473.47
#2006-07-24| 483.03
#2006-07-25| 487.56
#2006-07-26| 484.52
#2006-07-27| 480.89
#2006-07-28| 480.85
#2006-07-31| 478.78
#2006-08-01| 478.32
#2006-08-02| 484.65
#2006-08-03| 489.19
#2006-08-04| 489.69
#2006-08-07| 488.92
#2006-08-08| 490.16
#2006-08-09| 484.02
#2006-08-10| 490.78
#2006-08-11| 489.31
#2006-08-14| 491.42
#2006-08-15| 497.11
#2006-08-16| 496.83
#2006-08-17| 498.21
#2006-08-18| 492.48
#2006-08-21| 491.53
#2006-08-22| 488.67
#2006-08-23| 488.31
#2006-08-24| 486.60
#2006-08-25| 484.95
#2006-08-28| 491.21
#2006-08-29| 490.73
#2006-08-30| 494.22
#2006-08-31| 493.69
#2006-09-01| 499.28
#2006-09-04| .
#2006-09-05| 500.98
#2006-09-06| 503.89
#2006-09-07| 503.87
#2006-09-08| 508.25
#2006-09-11| 514.43
#2006-09-12| 514.45
#2006-09-13| 504.81
#2006-09-14| 507.33
#2006-09-15| 508.07
#2006-09-18| 507.19
#2006-09-19| 509.54
#2006-09-20| 508.73
#2006-09-21| 481.34
#2006-09-22| 484.60
#2006-09-25| 470.91
#2006-09-26| 473.50
#2006-09-27| 475.28
#2006-09-28| 474.62
#2006-09-29| 471.89
#2006-10-02| 468.00
#2006-10-03| 472.30
#2006-10-04| 476.20
#2006-10-05| 468.95
#2006-10-06| 453.21
#2006-10-09| 457.22
#2006-10-10| 456.06
#2006-10-11| 463.60
#2006-10-12| 468.17
#2006-10-13| 465.63
#2006-10-16| 466.26
#2006-10-17| 465.54
#2006-10-18| 467.16
#2006-10-19| 466.61
#2006-10-20| 464.98
#2006-10-23| 468.34
#2006-10-24| 469.27
#2006-10-25| 461.73
#2006-10-26| 463.33
#2006-10-27| 460.59
#2006-10-30| 464.85
#2006-10-31| 463.41
#2006-11-01| 446.88
#2006-11-02| 448.28
#2006-11-03| 446.33
#2006-11-06| 454.84
#2006-11-07| 457.27
#2006-11-08| 453.45
#2006-11-09| 444.79
#2006-11-10| 444.58
#2006-11-13| 444.11
#2006-11-14| 446.64
#2006-11-15| 452.38
#2006-11-16| 453.36
#2006-11-17| 446.31
#2006-11-20| 442.29
#2006-11-21| 436.44
#2006-11-22| 436.80
#2006-11-23| .
#2006-11-24| 434.63
#2006-11-27| 429.94
#2006-11-28| 434.26
#2006-11-29| 436.92
#2006-11-30| 442.40
#2006-12-01| 442.18
#2006-12-04| 453.53
#2006-12-05| 457.23
#2006-12-06| 461.35
#2006-12-07| 459.94
#2006-12-08| 460.96
#2006-12-11| 463.02
#2006-12-12| 464.33
#2006-12-13| 465.29
#2006-12-14| 468.19
#2006-12-15| 466.57
#2006-12-18| 466.41
#2006-12-19| 466.90
#2006-12-20| 467.48
#2006-12-21| 471.59
#2006-12-22| 473.87
#2006-12-25| .
#2006-12-26| 473.28
#2006-12-27| 472.40
#2006-12-28| 472.57
#2006-12-29| 469.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 471.48
#2007-01-04| 472.41
#2007-01-05| 470.26
#2007-01-08| 472.87
#2007-01-09| 471.50
#2007-01-10| 472.86
#2007-01-11| 478.02
#2007-01-12| 484.97
#2007-01-15| .
#2007-01-16| 485.46
#2007-01-17| 492.68
#2007-01-18| 492.42
#2007-01-19| 493.06
#2007-01-22| 489.78
#2007-01-23| 490.68
#2007-01-24| 494.26
#2007-01-25| 496.58
#2007-01-26| 496.82
#2007-01-29| 495.00
#2007-01-30| 497.53
#2007-01-31| 499.25
#2007-02-01| 500.76
#2007-02-02| 499.12
#2007-02-05| 498.38
#2007-02-06| 498.88
#2007-02-07| 498.66
#2007-02-08| 499.69
#2007-02-09| 498.03
#2007-02-12| 494.58
#2007-02-13| 496.77
#2007-02-14| 499.16
#2007-02-15| 506.74
#2007-02-16| 505.76
#2007-02-19| .
#2007-02-20| 507.50
#2007-02-21| 506.59
#2007-02-22| 503.58
#2007-02-23| 502.50
#2007-02-26| 501.59
#2007-02-27| 489.76
#2007-02-28| 489.10
#2007-03-01| 488.57
#2007-03-02| 481.86
#2007-03-05| 478.37
#2007-03-06| 487.21
#2007-03-07| 484.98
#2007-03-08| 493.29
#2007-03-09| 495.12
#2007-03-12| 493.09
#2007-03-13| 484.47
#2007-03-14| 488.12
#2007-03-15| 496.21
#2007-03-16| 497.81
#2007-03-19| 504.00
#2007-03-20| 505.41
#2007-03-21| 512.56
#2007-03-22| 512.19
#2007-03-23| 515.76
#2007-03-26| 514.44
#2007-03-27| 512.22
#2007-03-28| 508.56
#2007-03-29| 508.81
#2007-03-30| 508.02
#2007-04-02| 510.07
#2007-04-03| 512.32
#2007-04-04| 513.26
#2007-04-05| 515.89
#2007-04-06| .
#2007-04-09| 515.63
#2007-04-10| 516.31
#2007-04-11| 514.89
#2007-04-12| 515.94
#2007-04-13| 518.10
#2007-04-16| 518.72
#2007-04-17| 516.91
#2007-04-18| 515.88
#2007-04-19| 517.86
#2007-04-20| 518.62
#2007-04-23| 519.97
#2007-04-24| 529.23
#2007-04-25| 526.81
#2007-04-26| 519.85
#2007-04-27| 512.76
#2007-04-30| 505.71
#2007-05-01| 506.47
#2007-05-02| 511.57
#2007-05-03| 510.22
#2007-05-04| 510.56
#2007-05-07| 512.30
#2007-05-08| 516.61
#2007-05-09| 522.03
#2007-05-10| 514.70
#2007-05-11| 512.75
#2007-05-14| 514.35
#2007-05-15| 515.80
#2007-05-16| 524.55
#2007-05-17| 524.91
#2007-05-18| 530.47
#2007-05-21| 526.04
#2007-05-22| 524.01
#2007-05-23| 527.15
#2007-05-24| 526.29
#2007-05-25| 533.05
#2007-05-28| .
#2007-05-29| 533.16
#2007-05-30| 533.15
#2007-05-31| 530.63
#2007-06-01| 531.93
#2007-06-04| 530.10
#2007-06-05| 525.83
#2007-06-06| 520.57
#2007-06-07| 519.27
#2007-06-08| 522.64
#2007-06-11| 519.47
#2007-06-12| 513.81
#2007-06-13| 516.80
#2007-06-14| 514.51
#2007-06-15| 516.79
#2007-06-18| 514.61
#2007-06-19| 514.43
#2007-06-20| 509.70
#2007-06-21| 515.36
#2007-06-22| 510.16
#2007-06-25| 507.25
#2007-06-26| 503.78
#2007-06-27| 511.00
#2007-06-28| 509.73
#2007-06-29| 508.55
#2007-07-02| 509.24
#2007-07-03| 510.21
#2007-07-04| .
#2007-07-05| 510.30
#2007-07-06| 512.66
#2007-07-09| 511.80
#2007-07-10| 504.33
#2007-07-11| 505.95
#2007-07-12| 514.16
#2007-07-13| 514.04
#2007-07-16| 512.23
#2007-07-17| 511.65
#2007-07-18| 509.38
#2007-07-19| 507.07
#2007-07-20| 504.98
#2007-07-23| 508.09
#2007-07-24| 503.62
#2007-07-25| 508.33
#2007-07-26| 497.88
#2007-07-27| 490.06
#2007-07-30| 493.83
#2007-07-31| 492.27
#2007-08-01| 497.92
#2007-08-02| 504.90
#2007-08-03| 499.29
#2007-08-06| 512.69
#2007-08-07| 514.71
#2007-08-08| 521.21
#2007-08-09| 511.04
#2007-08-10| 512.71
#2007-08-13| 512.97
#2007-08-14| 506.01
#2007-08-15| 499.61
#2007-08-16| 501.32
#2007-08-17| 508.80
#2007-08-20| 504.65
#2007-08-21| 505.97
#2007-08-22| 509.56
#2007-08-23| 508.16
#2007-08-24| 509.89
#2007-08-27| 507.32
#2007-08-28| 501.75
#2007-08-29| 510.06
#2007-08-30| 506.89
#2007-08-31| 511.15
#2007-09-03| .
#2007-09-04| 514.32
#2007-09-05| 509.87
#2007-09-06| 508.10
#2007-09-07| 499.99
#2007-09-10| 498.15
#2007-09-11| 504.38
#2007-09-12| 502.32
#2007-09-13| 507.15
#2007-09-14| 501.19
#2007-09-17| 497.63
#2007-09-18| 507.84
#2007-09-19| 509.23
#2007-09-20| 504.22
#2007-09-21| 501.97
#2007-09-24| 505.15
#2007-09-25| 512.40
#2007-09-26| 517.60
#2007-09-27| 519.67
#2007-09-28| 518.51
#2007-10-01| 481.90
#2007-10-02| 488.44
#2007-10-03| 485.48
#2007-10-04| 489.07
#2007-10-05| 491.58
#2007-10-08| 492.85
#2007-10-09| 494.14
#2007-10-10| 493.39
#2007-10-11| 494.13
#2007-10-12| 495.54
#2007-10-15| 494.28
#2007-10-16| 491.59
#2007-10-17| 491.55
#2007-10-18| 493.77
#2007-10-19| 485.54
#2007-10-22| 487.89
#2007-10-23| 493.17
#2007-10-24| 496.72
#2007-10-25| 502.58
#2007-10-26| 506.69
#2007-10-29| 508.05
#2007-10-30| 506.10
#2007-10-31| 515.97
#2007-11-01| 506.83
#2007-11-02| 509.62
#2007-11-05| 501.36
#2007-11-06| 502.29
#2007-11-07| 496.72
#2007-11-08| 504.13
#2007-11-09| 495.77
#2007-11-12| 497.25
#2007-11-13| 505.30
#2007-11-14| 502.66
#2007-11-15| 503.25
#2007-11-16| 506.89
#2007-11-19| 499.33
#2007-11-20| 499.71
#2007-11-21| 493.53
#2007-11-22| .
#2007-11-23| 501.76
#2007-11-26| 495.50
#2007-11-27| 493.07
#2007-11-28| 497.71
#2007-11-29| 488.45
#2007-11-30| 488.01
#2007-12-03| 483.83
#2007-12-04| 477.10
#2007-12-05| 481.29
#2007-12-06| 485.79
#2007-12-07| 489.91
#2007-12-10| 490.05
#2007-12-11| 484.09
#2007-12-12| 484.55
#2007-12-13| 481.25
#2007-12-14| 476.59
#2007-12-17| 477.52
#2007-12-18| 480.38
#2007-12-19| 478.76
#2007-12-20| 473.95
#2007-12-21| 486.19
#2007-12-24| 490.24
#2007-12-25| .
#2007-12-26| 487.65
#2007-12-27| 485.60
#2007-12-28| 487.09
#2007-12-31| 483.94
#2008-01-01| .
#2008-01-02| 476.31
#2008-01-03| 455.93
#2008-01-04| 453.74
#2008-01-07| 461.78
#2008-01-08| 459.83
#2008-01-09| 459.53
#2008-01-10| 467.23
#2008-01-11| 461.91
#2008-01-14| 457.91
#2008-01-15| 452.00
#2008-01-16| 461.74
#2008-01-17| 458.92
#2008-01-18| 457.54
#2008-01-21| .
#2008-01-22| 456.17
#2008-01-23| 459.61
#2008-01-24| 452.53
#2008-01-25| 444.04
#2008-01-28| 443.96
#2008-01-29| 455.82
#2008-01-30| 453.43
#2008-01-31| 469.02
#2008-02-01| 479.34
#2008-02-04| 474.53
#2008-02-05| 462.32
#2008-02-06| 459.23
#2008-02-07| 465.87
#2008-02-08| 469.22
#2008-02-11| 473.71
#2008-02-12| 476.60
#2008-02-13| 478.00
#2008-02-14| 470.81
#2008-02-15| 470.84
#2008-02-18| .
#2008-02-19| 474.09
#2008-02-20| 478.64
#2008-02-21| 475.87
#2008-02-22| 481.78
#2008-02-25| 483.91
#2008-02-26| 484.41
#2008-02-27| 484.47
#2008-02-28| 484.18
#2008-02-29| 475.16
#2008-03-03| 473.10
#2008-03-04| 476.39
#2008-03-05| 472.16
#2008-03-06| 459.91
#2008-03-07| 457.72
#2008-03-10| 451.87
#2008-03-11| 462.42
#2008-03-12| 458.20
#2008-03-13| 455.09
#2008-03-14| 445.48
#2008-03-17| 437.40
#2008-03-18| 453.61
#2008-03-19| 455.12
#2008-03-20| 460.56
#2008-03-21| .
#2008-03-24| 470.08
#2008-03-25| 467.79
#2008-03-26| 469.18
#2008-03-27| 465.03
#2008-03-28| 465.11
#2008-03-31| 466.20
#2008-04-01| 476.32
#2008-04-02| 466.85
#2008-04-03| 465.23
#2008-04-04| 469.74
#2008-04-07| 471.77
#2008-04-08| 469.00
#2008-04-09| 465.44
#2008-04-10| 464.05
#2008-04-11| 455.94
#2008-04-14| 450.93
#2008-04-15| 451.93
#2008-04-16| 456.00
#2008-04-17| 457.48
#2008-04-18| 462.42
#2008-04-21| 458.36
#2008-04-22| 453.41
#2008-04-23| 458.68
#2008-04-24| 462.41
#2008-04-25| 462.64
#2008-04-28| 462.78
#2008-04-29| 463.87
#2008-04-30| 454.87
#2008-05-01| 465.77
#2008-05-02| 463.25
#2008-05-05| 470.36
#2008-05-06| 473.70
#2008-05-07| 470.52
#2008-05-08| 471.06
#2008-05-09| 469.34
#2008-05-12| 471.59
#2008-05-13| 472.38
#2008-05-14| 480.25
#2008-05-15| 486.36
#2008-05-16| 487.23
#2008-05-19| 485.18
#2008-05-20| 482.39
#2008-05-21| 474.58
#2008-05-22| 481.61
#2008-05-23| 474.63
#2008-05-26| .
#2008-05-27| 477.45
#2008-05-28| 478.79
#2008-05-29| 483.62
#2008-05-30| 483.64
#2008-06-02| 482.06
#2008-06-03| 485.94
#2008-06-04| 488.34
#2008-06-05| 494.61
#2008-06-06| 479.96
#2008-06-09| 478.48
#2008-06-10| 476.34
#2008-06-11| 467.42
#2008-06-12| 471.95
#2008-06-13| 480.49
#2008-06-16| 480.47
#2008-06-17| 474.35
#2008-06-18| 465.70
#2008-06-19| 468.74
#2008-06-20| 466.64
#2008-06-23| 459.46
#2008-06-24| 456.32
#2008-06-25| 461.99
#2008-06-26| 447.19
#2008-06-27| 450.54
#2008-06-30| 448.96
#2008-07-01| 444.47
#2008-07-02| 437.93
#2008-07-03| 436.70
#2008-07-04| .
#2008-07-07| 438.12
#2008-07-08| 442.95
#2008-07-09| 441.81
#2008-07-10| 445.38
#2008-07-11| 442.53
#2008-07-14| 439.43
#2008-07-15| 437.57
#2008-07-16| 445.04
#2008-07-17| 448.41
#2008-07-18| 442.02
#2008-07-21| 442.94
#2008-07-22| 452.91
#2008-07-23| 457.42
#2008-07-24| 451.04
#2008-07-25| 450.62
#2008-07-28| 440.23
#2008-07-29| 449.47
#2008-07-30| 452.09
#2008-07-31| 445.49
#2008-08-01| 440.44
#2008-08-04| 445.42
#2008-08-05| 459.90
#2008-08-06| 456.76
#2008-08-07| 451.45
#2008-08-08| 464.99
#2008-08-11| 464.89
#2008-08-12| 462.86
#2008-08-13| 462.50
#2008-08-14| 465.93
#2008-08-15| 470.57
#2008-08-18| 467.09
#2008-08-19| 461.09
#2008-08-20| 457.56
#2008-08-21| 460.45
#2008-08-22| 464.98
#2008-08-25| 454.71
#2008-08-26| 456.22
#2008-08-27| 456.43
#2008-08-28| 461.85
#2008-08-29| 457.41
#2008-09-01| .
#2008-09-02| 460.81
#2008-09-03| 461.01
#2008-09-04| 449.19
#2008-09-05| 444.62
#2008-09-08| 461.28
#2008-09-09| 449.49
#2008-09-10| 453.16
#2008-09-11| 460.15
#2008-09-12| 457.34
#2008-09-15| 443.90
#2008-09-16| 439.51
#2008-09-17| 422.89
#2008-09-18| 433.92
#2008-09-19| 436.14
#2008-09-22| 421.81
#2008-09-23| 413.06
#2008-09-24| 411.44
#2008-09-25| 420.39
#2008-09-26| 426.19
#2008-09-29| 403.87
#2008-09-30| 410.96
#2008-10-01| 407.35
#2008-10-02| 397.41
#2008-10-03| 388.35
#2008-10-06| 369.23
#2008-10-07| 356.62
#2008-10-08| 355.82
#2008-10-09| 347.03
#2008-10-10| 338.04
#2008-10-13| 359.60
#2008-10-14| 342.80
#2008-10-15| 318.03
#2008-10-16| 332.30
#2008-10-17| 327.96
#2008-10-20| 346.14
#2008-10-21| 347.91
#2008-10-22| 334.99
#2008-10-23| 332.80
#2008-10-24| 319.24
#2008-10-27| 294.90
#2008-10-28| 331.08
#2008-10-29| 310.89
#2008-10-30| 335.28
#2008-10-31| 345.62
#2008-11-03| 343.36
#2008-11-04| 354.66
#2008-11-05| 343.67
#2008-11-06| 335.29
#2008-11-07| 340.84
#2008-11-10| 336.52
#2008-11-11| 329.28
#2008-11-12| 318.63
#2008-11-13| 339.74
#2008-11-14| 326.25
#2008-11-17| 315.96
#2008-11-18| 321.43
#2008-11-19| 308.69
#2008-11-20| 293.53
#2008-11-21| 298.18
#2008-11-24| 314.55
#2008-11-25| 311.80
#2008-11-26| 317.72
#2008-11-27| .
#2008-11-28| 325.37
#2008-12-01| 304.60
#2008-12-02| 308.75
#2008-12-03| 306.27
#2008-12-04| 309.11
#2008-12-05| 320.44
#2008-12-08| 325.59
#2008-12-09| 323.07
#2008-12-10| 327.85
#2008-12-11| 330.08
#2008-12-12| 329.88
#2008-12-15| 324.43
#2008-12-16| 333.09
#2008-12-17| 321.99
#2008-12-18| 326.43
#2008-12-19| 326.65
#2008-12-22| 321.37
#2008-12-23| 315.91
#2008-12-24| 318.62
#2008-12-25| .
#2008-12-26| 317.40
#2008-12-29| 319.04
#2008-12-30| 329.18
#2008-12-31| 334.33
#2009-01-01| .
#2009-01-02| 341.44
#2009-01-05| 349.77
#2009-01-06| 346.65
#2009-01-07| 349.22
#2009-01-08| 349.64
#2009-01-09| 328.41
#2009-01-12| 323.15
#2009-01-13| 336.42
#2009-01-14| 331.33
#2009-01-15| 336.18
#2009-01-16| 340.28
#2009-01-19| .
#2009-01-20| 330.67
#2009-01-21| 333.73
#2009-01-22| 340.31
#2009-01-23| 340.59
#2009-01-26| 342.90
#2009-01-27| 347.90
#2009-01-28| 356.09
#2009-01-29| 349.85
#2009-01-30| 344.30
#2009-02-02| 342.52
#2009-02-03| 349.22
#2009-02-04| 347.84
#2009-02-05| 357.06
#2009-02-06| 362.98
#2009-02-09| 359.29
#2009-02-10| 348.83
#2009-02-11| 348.62
#2009-02-12| 352.49
#2009-02-13| 346.04
#2009-02-16| .
#2009-02-17| 339.74
#2009-02-18| 338.53
#2009-02-19| 347.05
#2009-02-20| 339.96
#2009-02-23| 329.80
#2009-02-24| 332.64
#2009-02-25| 324.58
#2009-02-26| 313.31
#2009-02-27| 314.51
#2009-03-02| 305.21
#2009-03-03| 299.54
#2009-03-04| 307.15
#2009-03-05| 296.58
#2009-03-06| 295.79
#2009-03-09| 290.42
#2009-03-10| 305.24
#2009-03-11| 294.38
#2009-03-12| 304.40
#2009-03-13| 311.87
#2009-03-16| 310.11
#2009-03-17| 318.69
#2009-03-18| 317.41
#2009-03-19| 311.89
#2009-03-20| 311.53
#2009-03-23| 331.88
#2009-03-24| 331.67
#2009-03-25| 337.77
#2009-03-26| 335.04
#2009-03-27| 330.90
#2009-03-30| 323.35
#2009-03-31| 323.58
#2009-04-01| 327.85
#2009-04-02| 340.40
#2009-04-03| 331.92
#2009-04-06| 335.52
#2009-04-07| 333.96
#2009-04-08| 339.77
#2009-04-09| 349.45
#2009-04-10| .
#2009-04-13| 350.03
#2009-04-14| 347.69
#2009-04-15| 346.99
#2009-04-16| 358.44
#2009-04-17| 357.50
#2009-04-20| 351.53
#2009-04-21| 358.18
#2009-04-22| 356.28
#2009-04-23| 350.98
#2009-04-24| 352.86
#2009-04-27| 354.23
#2009-04-28| 360.02
#2009-04-29| 366.47
#2009-04-30| 369.64
#2009-05-01| 373.39
#2009-05-04| 375.28
#2009-05-05| 374.34
#2009-05-06| 373.60
#2009-05-07| 373.99
#2009-05-08| 381.10
#2009-05-11| 380.82
#2009-05-12| 384.24
#2009-05-13| 372.61
#2009-05-14| 372.59
#2009-05-15| 362.73
#2009-05-18| 370.86
#2009-05-19| 368.74
#2009-05-20| 364.04
#2009-05-21| 358.46
#2009-05-22| 357.94
#2009-05-25| .
#2009-05-26| 365.32
#2009-05-27| 358.08
#2009-05-28| 361.99
#2009-05-29| 363.22
#2009-06-01| 373.78
#2009-06-02| 373.79
#2009-06-03| 364.62
#2009-06-04| 361.08
#2009-06-05| 361.82
#2009-06-08| 365.83
#2009-06-09| 364.26
#2009-06-10| 363.45
#2009-06-11| 364.37
#2009-06-12| 365.62
#2009-06-15| 358.17
#2009-06-16| 357.97
#2009-06-17| 366.35
#2009-06-18| 372.78
#2009-06-19| 376.08
#2009-06-22| 364.05
#2009-06-23| 362.16
#2009-06-24| 364.33
#2009-06-25| 367.95
#2009-06-26| 367.43
#2009-06-29| 371.73
#2009-06-30| 367.57
#2009-07-01| 367.41
#2009-07-02| 359.29
#2009-07-03| .
#2009-07-06| 363.67
#2009-07-07| 359.92
#2009-07-08| 364.03
#2009-07-09| 362.02
#2009-07-10| 358.29
#2009-07-13| 365.54
#2009-07-14| 364.57
#2009-07-15| 369.57
#2009-07-16| 370.76
#2009-07-17| 376.47
#2009-07-20| 378.33
#2009-07-21| 379.40
#2009-07-22| 379.47
#2009-07-23| 383.57
#2009-07-24| 391.26
#2009-07-27| 389.70
#2009-07-28| 389.79
#2009-07-29| 396.22
#2009-07-30| 393.37
#2009-07-31| 393.01
#2009-08-03| 397.40
#2009-08-04| 397.22
#2009-08-05| 397.12
#2009-08-06| 395.85
#2009-08-07| 399.46
#2009-08-10| 402.34
#2009-08-11| 400.16
#2009-08-12| 403.34
#2009-08-13| 408.22
#2009-08-14| 405.01
#2009-08-17| 398.61
#2009-08-18| 402.14
#2009-08-19| 404.44
#2009-08-20| 407.67
#2009-08-21| 415.71
#2009-08-24| 415.74
#2009-08-25| 423.69
#2009-08-26| 426.18
#2009-08-27| 427.27
#2009-08-28| 426.32
#2009-08-31| 431.84
#2009-09-01| 428.69
#2009-09-02| 424.76
#2009-09-03| 425.92
#2009-09-04| 430.76
#2009-09-07| .
#2009-09-08| 428.95
#2009-09-09| 430.84
#2009-09-10| 431.49
#2009-09-11| 431.06
#2009-09-14| 432.58
#2009-09-15| 431.63
#2009-09-16| 437.16
#2009-09-17| 433.52
#2009-09-18| 432.53
#2009-09-21| 434.85
#2009-09-22| 433.12
#2009-09-23| 431.30
#2009-09-24| 423.26
#2009-09-25| 423.37
#2009-09-28| 425.92
#2009-09-29| 442.05
#2009-09-30| 441.64
#2009-10-01| 442.72
#2009-10-02| 437.89
#2009-10-05| 435.85
#2009-10-06| 436.83
#2009-10-07| 446.33
#2009-10-08| 451.79
#2009-10-09| 453.91
#2009-10-12| 452.30
#2009-10-13| 450.59
#2009-10-14| 457.99
#2009-10-15| 465.88
#2009-10-16| 467.14
#2009-10-19| 468.82
#2009-10-20| 467.88
#2009-10-21| 461.41
#2009-10-22| 464.75
#2009-10-23| 459.05
#2009-10-26| 454.85
#2009-10-27| 447.30
#2009-10-28| 440.59
#2009-10-29| 450.72
#2009-10-30| 441.63
#2009-11-02| 448.76
#2009-11-03| 447.55
#2009-11-04| 456.12
#2009-11-05| 422.53
#2009-11-06| 426.34
#2009-11-09| 436.07
#2009-11-10| 430.62
#2009-11-11| 430.42
#2009-11-12| 428.82
#2009-11-13| 433.90
#2009-11-16| 434.25
#2009-11-17| 434.68
#2009-11-18| 435.12
#2009-11-19| 435.93
#2009-11-20| 439.10
#2009-11-23| 443.18
#2009-11-24| 442.18
#2009-11-25| 441.43
#2009-11-26| .
#2009-11-27| 437.42
#2009-11-30| 435.40
#2009-12-01| 439.01
#2009-12-02| 434.57
#2009-12-03| 429.39
#2009-12-04| 429.32
#2009-12-07| 429.49
#2009-12-08| 424.92
#2009-12-09| 431.14
#2009-12-10| 436.76
#2009-12-11| 441.77
#2009-12-14| 442.18
#2009-12-15| 439.71
#2009-12-16| 436.63
#2009-12-17| 433.30
#2009-12-18| 431.01
#2009-12-21| 437.48
#2009-12-22| 438.97
#2009-12-23| 439.43
#2009-12-24| 439.76
#2009-12-25| .
#2009-12-28| 441.21
#2009-12-29| 443.36
#2009-12-30| 442.39
#2009-12-31| 436.49
#2010-01-01| .
#2010-01-04| 444.54
#2010-01-05| 442.40
#2010-01-06| 436.43
#2010-01-07| 443.57
#2010-01-08| 445.02
#2010-01-11| 446.29
#2010-01-12| 444.02
#2010-01-13| 448.25
#2010-01-14| 448.70
#2010-01-15| 445.82
#2010-01-18| .
#2010-01-19| 449.27
#2010-01-20| 448.47
#2010-01-21| 440.71
#2010-01-22| 438.25
#2010-01-25| 441.22
#2010-01-26| 439.85
#2010-01-27| 435.64
#2010-01-28| 436.80
#2010-01-29| 434.43
#2010-02-01| 440.57
#2010-02-02| 447.05
#2010-02-03| 433.11
#2010-02-04| 418.20
#2010-02-05| 416.49
#2010-02-08| 424.46
#2010-02-09| 426.75
#2010-02-10| 425.04
#2010-02-11| 430.83
#2010-02-12| 429.38
#2010-02-15| .
#2010-02-16| 435.89
#2010-02-17| 439.59
#2010-02-18| 442.95
#2010-02-19| 444.97
#2010-02-22| 442.85
#2010-02-23| 439.80
#2010-02-24| 445.57
#2010-02-25| 445.81
#2010-02-26| 442.49
#2010-03-01| 449.22
#2010-03-02| 452.34
#2010-03-03| 451.45
#2010-03-04| 451.32
#2010-03-05| 453.90
#2010-03-08| 450.21
#2010-03-09| 447.47
#2010-03-10| 447.86
#2010-03-11| 445.63
#2010-03-12| 445.85
#2010-03-15| 447.48
#2010-03-16| 450.98
#2010-03-17| 454.02
#2010-03-18| 455.42
#2010-03-19| 452.83
#2010-03-22| 460.71
#2010-03-23| 466.83
#2010-03-24| 460.75
#2010-03-25| 468.69
#2010-03-26| 471.19
#2010-03-29| 477.82
#2010-03-30| 480.06
#2010-03-31| 474.33
#2010-04-01| 476.33
#2010-04-02| .
#2010-04-05| 476.15
#2010-04-06| 473.49
#2010-04-07| 469.35
#2010-04-08| 474.65
#2010-04-09| 480.36
#2010-04-12| 476.45
#2010-04-13| 477.33
#2010-04-14| 476.35
#2010-04-15| 476.26
#2010-04-16| 471.60
#2010-04-19| 472.36
#2010-04-20| 476.18
#2010-04-21| 473.54
#2010-04-22| 476.67
#2010-04-23| 478.18
#2010-04-26| 475.98
#2010-04-27| 467.54
#2010-04-28| 473.67
#2010-04-29| 476.90
#2010-04-30| 468.75
#2010-05-03| 472.84
#2010-05-04| 469.48
#2010-05-05| 470.52
#2010-05-06| 458.41
#2010-05-07| 453.12
#2010-05-10| 468.24
#2010-05-11| 468.01
#2010-05-12| 476.47
#2010-05-13| 473.43
#2010-05-14| 465.28
#2010-05-17| 468.22
#2010-05-18| 464.36
#2010-05-19| 462.02
#2010-05-20| 443.89
#2010-05-21| 448.75
#2010-05-24| 444.77
#2010-05-25| 444.94
#2010-05-26| 440.18
#2010-05-27| 450.81
#2010-05-28| 450.63
#2010-05-31| .
#2010-06-01| 446.42
#2010-06-02| 457.75
#2010-06-03| 457.78
#2010-06-04| 439.55
#2010-06-07| 422.15
#2010-06-08| 424.09
#2010-06-09| 419.48
#2010-06-10| 429.87
#2010-06-11| 430.00
#2010-06-14| 429.57
#2010-06-15| 435.46
#2010-06-16| 430.77
#2010-06-17| 432.02
#2010-06-18| 435.97
#2010-06-21| 432.04
#2010-06-22| 420.12
#2010-06-23| 419.69
#2010-06-24| 412.41
#2010-06-25| 409.93
#2010-06-28| 412.75
#2010-06-29| 403.11
#2010-06-30| 400.64
#2010-07-01| 398.55
#2010-07-02| 397.77
#2010-07-05| .
#2010-07-06| 397.22
#2010-07-07| 403.95
#2010-07-08| 408.70
#2010-07-09| 411.31
#2010-07-12| 410.45
#2010-07-13| 419.11
#2010-07-14| 423.98
#2010-07-15| 426.01
#2010-07-16| 417.15
#2010-07-19| 417.02
#2010-07-20| 421.11
#2010-07-21| 413.87
#2010-07-22| 409.47
#2010-07-23| 419.81
#2010-07-26| 420.26
#2010-07-27| 411.66
#2010-07-28| 413.33
#2010-07-29| 407.52
#2010-07-30| 407.25
#2010-08-02| 413.67
#2010-08-03| 409.24
#2010-08-04| 408.88
#2010-08-05| 403.43
#2010-08-06| 401.06
#2010-08-09| 401.80
#2010-08-10| 398.02
#2010-08-11| 387.43
#2010-08-12| 391.05
#2010-08-13| 389.50
#2010-08-16| 388.62
#2010-08-17| 392.53
#2010-08-18| 394.27
#2010-08-19| 389.72
#2010-08-20| 388.01
#2010-08-23| 389.65
#2010-08-24| 381.76
#2010-08-25| 382.32
#2010-08-26| 377.96
#2010-08-27| 378.62
#2010-08-30| 375.35
#2010-08-31| 370.18
#2010-09-01| 380.81
#2010-09-02| 386.32
#2010-09-03| 389.25
#2010-09-06| .
#2010-09-07| 386.34
#2010-09-08| 388.74
#2010-09-09| 391.98
#2010-09-10| 393.86
#2010-09-13| 394.72
#2010-09-14| 397.38
#2010-09-15| 404.34
#2010-09-16| 402.94
#2010-09-17| 405.12
#2010-09-20| 409.57
#2010-09-21| 410.09
#2010-09-22| 409.13
#2010-09-23| 405.18
#2010-09-24| 417.65
#2010-09-27| 413.92
#2010-09-28| 432.92
#2010-09-29| 430.87
#2010-09-30| 430.92
#2010-10-01| 431.87
#2010-10-04| 425.92
#2010-10-05| 435.63
#2010-10-06| 435.98
#2010-10-07| 434.06
#2010-10-08| 430.64
#2010-10-11| 429.01
#2010-10-12| 430.43
#2010-10-13| 438.72
#2010-10-14| 435.10
#2010-10-15| 436.20
#2010-10-18| 435.67
#2010-10-19| 425.48
#2010-10-20| 430.11
#2010-10-21| 431.94
#2010-10-22| 431.89
#2010-10-25| 433.66
#2010-10-26| 431.61
#2010-10-27| 436.05
#2010-10-28| 437.51
#2010-10-29| 434.59
#2010-11-01| 436.28
#2010-11-02| 440.19
#2010-11-03| 444.67
#2010-11-04| 451.34
#2010-11-05| 443.81
#2010-11-08| 444.29
#2010-11-09| 443.05
#2010-11-10| 444.14
#2010-11-11| 443.41
#2010-11-12| 437.44
#2010-11-15| 434.78
#2010-11-16| 429.17
#2010-11-17| 430.55
#2010-11-18| 441.28
#2010-11-19| 443.22
#2010-11-22| 442.63
#2010-11-23| 437.81
#2010-11-24| 442.76
#2010-11-25| .
#2010-11-26| 437.39
#2010-11-29| 442.83
#2010-11-30| 440.13
#2010-12-01| 451.11
#2010-12-02| 456.20
#2010-12-03| 461.49
#2010-12-06| 459.54
#2010-12-07| 462.57
#2010-12-08| 463.63
#2010-12-09| 465.22
#2010-12-10| 467.66
#2010-12-13| 466.45
#2010-12-14| 471.45
#2010-12-15| 471.48
#2010-12-16| 479.37
#2010-12-17| 479.69
#2010-12-20| 478.75
#2010-12-21| 478.96
#2010-12-22| 491.13
#2010-12-23| 491.11
#2010-12-24| .
#2010-12-27| 489.65
#2010-12-28| 491.66
#2010-12-29| 492.96
#2010-12-30| 492.07
#2010-12-31| 489.35
#2011-01-03| 494.06
#2011-01-04| 494.76
#2011-01-05| 500.09
#2011-01-06| 501.97
#2011-01-07| 499.53
#2011-01-10| 503.47
#2011-01-11| 506.25
#2011-01-12| 504.65
#2011-01-13| 508.02
#2011-01-14| 508.27
#2011-01-17| .
#2011-01-18| 512.99
#2011-01-19| 505.67
#2011-01-20| 510.33
#2011-01-21| 512.01
#2011-01-24| 510.63
#2011-01-25| 510.45
#2011-01-26| 515.10
#2011-01-27| 515.57
#2011-01-28| 504.81
#2011-01-31| 503.37
#2011-02-01| 517.43
#2011-02-02| 513.06
#2011-02-03| 505.75
#2011-02-04| 506.27
#2011-02-07| 506.78
#2011-02-08| 511.40
#2011-02-09| 511.12
#2011-02-10| 508.74
#2011-02-11| 509.97
#2011-02-14| 508.53
#2011-02-15| 509.19
#2011-02-16| 508.15
#2011-02-17| 511.98
#2011-02-18| 515.06
#2011-02-21| .
#2011-02-22| 506.96
#2011-02-23| 499.51
#2011-02-24| 501.60
#2011-02-25| 509.46
#2011-02-28| 516.24
#2011-03-01| 513.48
#2011-03-02| 506.90
#2011-03-03| 518.05
#2011-03-04| 514.50
#2011-03-07| 509.07
#2011-03-08| 514.71
#2011-03-09| 521.81
#2011-03-10| 515.13
#2011-03-11| 513.01
#2011-03-14| 507.47
#2011-03-15| 502.85
#2011-03-16| 497.43
#2011-03-17| 502.56
#2011-03-18| 506.93
#2011-03-21| 513.78
#2011-03-22| 502.54
#2011-03-23| 504.30
#2011-03-24| 509.81
#2011-03-25| 508.98
#2011-03-28| 506.65
#2011-03-29| 510.72
#2011-03-30| 510.43
#2011-03-31| 513.11
#2011-04-01| 522.84
#2011-04-04| 520.97
#2011-04-05| 522.73
#2011-04-06| 527.18
#2011-04-07| 525.99
#2011-04-08| 528.31
#2011-04-11| 528.11
#2011-04-12| 525.62
#2011-04-13| 523.55
#2011-04-14| 523.95
#2011-04-15| 529.25
#2011-04-18| 526.35
#2011-04-19| 533.22
#2011-04-20| 539.19
#2011-04-21| 540.59
#2011-04-22| .
#2011-04-25| 539.62
#2011-04-26| 542.50
#2011-04-27| 547.32
#2011-04-28| 544.45
#2011-04-29| 542.17
#2011-05-02| 542.01
#2011-05-03| 547.03
#2011-05-04| 542.97
#2011-05-05| 546.06
#2011-05-06| 547.10
#2011-05-09| 556.29
#2011-05-10| 558.77
#2011-05-11| 559.40
#2011-05-12| 566.21
#2011-05-13| 564.14
#2011-05-16| 567.29
#2011-05-17| 565.07
#2011-05-18| 568.06
#2011-05-19| 567.04
#2011-05-20| 565.22
#2011-05-23| 561.35
#2011-05-24| 560.88
#2011-05-25| 562.16
#2011-05-26| 561.61
#2011-05-27| 564.86
#2011-05-30| .
#2011-05-31| 564.75
#2011-06-01| 559.75
#2011-06-02| 559.75
#2011-06-03| 554.99
#2011-06-06| 550.52
#2011-06-07| 551.40
#2011-06-08| 553.07
#2011-06-09| 557.97
#2011-06-10| 549.09
#2011-06-13| 552.06
#2011-06-14| 559.33
#2011-06-15| 552.23
#2011-06-16| 554.43
#2011-06-17| 555.97
#2011-06-20| 560.62
#2011-06-21| 557.60
#2011-06-22| 551.43
#2011-06-23| 546.60
#2011-06-24| 537.66
#2011-06-27| 540.20
#2011-06-28| 544.35
#2011-06-29| 545.67
#2011-06-30| 553.71
#2011-07-01| 559.65
#2011-07-04| .
#2011-07-05| 557.96
#2011-07-06| 562.46
#2011-07-07| 570.18
#2011-07-08| 565.91
#2011-07-11| 557.26
#2011-07-12| 554.03
#2011-07-13| 554.94
#2011-07-14| 550.20
#2011-07-15| 547.99
#2011-07-18| 544.16
#2011-07-19| 548.99
#2011-07-20| 547.38
#2011-07-21| 542.22
#2011-07-22| 542.80
#2011-07-25| 537.92
#2011-07-26| 536.01
#2011-07-27| 525.65
#2011-07-28| 526.24
#2011-07-29| 526.93
#2011-08-01| 524.82
#2011-08-02| 516.71
#2011-08-03| 516.53
#2011-08-04| 492.52
#2011-08-05| 494.17
#2011-08-08| 467.56
#2011-08-09| 486.92
#2011-08-10| 468.66
#2011-08-11| 486.39
#2011-08-12| 489.40
#2011-08-15| 500.69
#2011-08-16| 500.33
#2011-08-17| 500.18
#2011-08-18| 481.89
#2011-08-19| 475.68
#2011-08-22| 475.53
#2011-08-23| 487.09
#2011-08-24| 491.32
#2011-08-25| 484.75
#2011-08-26| 492.28
#2011-08-29| 506.33
#2011-08-30| 508.26
#2011-08-31| 510.15
#2011-09-01| 509.65
#2011-09-02| 500.75
#2011-09-05| .
#2011-09-06| 502.99
#2011-09-07| 518.44
#2011-09-08| 515.45
#2011-09-09| 502.84
#2011-09-12| 504.66
#2011-09-13| 506.27
#2011-09-14| 513.09
#2011-09-15| 515.56
#2011-09-16| 515.16
#2011-09-19| 512.66
#2011-09-20| 515.72
#2011-09-21| 504.31
#2011-09-22| 492.51
#2011-09-23| 488.19
#2011-09-26| 498.25
#2011-09-27| 495.18
#2011-09-28| 484.55
#2011-09-29| 482.97
#2011-09-30| 477.25
#2011-10-03| 465.54
#2011-10-04| 465.14
#2011-10-05| 469.60
#2011-10-06| 473.12
#2011-10-07| 473.98
#2011-10-10| 484.04
#2011-10-11| 484.32
#2011-10-12| 485.35
#2011-10-13| 485.22
#2011-10-14| 488.36
#2011-10-17| 487.65
#2011-10-18| 491.26
#2011-10-19| 489.21
#2011-10-20| 489.48
#2011-10-21| 501.91
#2011-10-24| 506.38
#2011-10-25| 500.78
#2011-10-26| 509.98
#2011-10-27| 524.98
#2011-10-28| 521.93
#2011-10-31| 511.20
#2011-11-01| 498.86
#2011-11-02| 506.26
#2011-11-03| 514.22
#2011-11-04| 517.33
#2011-11-07| 520.76
#2011-11-08| 525.10
#2011-11-09| 510.93
#2011-11-10| 515.81
#2011-11-11| 527.93
#2011-11-14| 522.41
#2011-11-15| 524.04
#2011-11-16| 514.83
#2011-11-17| 512.93
#2011-11-18| 511.57
#2011-11-21| 500.40
#2011-11-22| 497.19
#2011-11-23| 498.47
#2011-11-24| .
#2011-11-25| 496.71
#2011-11-28| 505.55
#2011-11-29| 505.96
#2011-11-30| 522.48
#2011-12-01| 521.62
#2011-12-02| 515.26
#2011-12-05| 519.65
#2011-12-06| 517.59
#2011-12-07| 520.78
#2011-12-08| 511.67
#2011-12-09| 519.01
#2011-12-12| 514.69
#2011-12-13| 510.52
#2011-12-14| 503.49
#2011-12-15| 508.38
#2011-12-16| 511.59
#2011-12-19| 498.94
#2011-12-20| 522.86
#2011-12-21| 525.13
#2011-12-22| 530.63
#2011-12-23| 536.83
#2011-12-26| .
#2011-12-27| 530.31
#2011-12-28| 526.50
#2011-12-29| 530.33
#2011-12-30| 526.13
#2012-01-02| .
#2012-01-03| 534.20
#2012-01-04| 533.89
#2012-01-05| 531.75
#2012-01-06| 533.35
#2012-01-09| 537.09
#2012-01-10| 541.64
#2012-01-11| 540.42
#2012-01-12| 537.28
#2012-01-13| 532.37
#2012-01-16| .
#2012-01-17| 538.01
#2012-01-18| 543.49
#2012-01-19| 543.04
#2012-01-20| 542.94
#2012-01-23| 544.63
#2012-01-24| 542.54
#2012-01-25| 544.54
#2012-01-26| 543.06
#2012-01-27| 544.18
#2012-01-30| 539.70
#2012-01-31| 541.56
#2012-02-01| 548.11
#2012-02-02| 546.90
#2012-02-03| 550.12
#2012-02-06| 551.80
#2012-02-07| 549.15
#2012-02-08| 551.55
#2012-02-09| 550.67
#2012-02-10| 551.21
#2012-02-13| 549.74
#2012-02-14| 552.42
#2012-02-15| 549.52
#2012-02-16| 557.08
#2012-02-17| 558.21
#2012-02-20| .
#2012-02-21| 552.87
#2012-02-22| 551.47
#2012-02-23| 553.44
#2012-02-24| 555.35
#2012-02-27| 556.64
#2012-02-28| 559.35
#2012-02-29| 559.29
#2012-03-01| 558.87
#2012-03-02| 554.04
#2012-03-05| 557.34
#2012-03-06| 553.40
#2012-03-07| 553.41
#2012-03-08| 560.42
#2012-03-09| 567.11
#2012-03-12| 565.36
#2012-03-13| 564.12
#2012-03-14| 564.18
#2012-03-15| 564.58
#2012-03-16| 568.42
#2012-03-19| 566.55
#2012-03-20| 562.68
#2012-03-21| 563.41
#2012-03-22| 561.09
#2012-03-23| 565.77
#2012-03-26| 575.29
#2012-03-27| 575.50
#2012-03-28| 570.33
#2012-03-29| 567.18
#2012-03-30| 568.19
#2012-04-02| 571.86
#2012-04-03| 568.71
#2012-04-04| 562.69
#2012-04-05| 561.49
#2012-04-06| .
#2012-04-09| 556.04
#2012-04-10| 550.72
#2012-04-11| 556.99
#2012-04-12| 560.20
#2012-04-13| 555.48
#2012-04-16| 556.53
#2012-04-17| 568.97
#2012-04-18| 566.90
#2012-04-19| 566.14
#2012-04-20| 573.97
#2012-04-23| 565.21
#2012-04-24| 565.61
#2012-04-25| 569.65
#2012-04-26| 573.41
#2012-04-27| 576.20
#2012-04-30| 573.19
#2012-05-01| 572.07
#2012-05-02| 576.24
#2012-05-03| 577.29
#2012-05-04| 570.11
#2012-05-07| 568.87
#2012-05-08| 571.41
#2012-05-09| 568.97
#2012-05-10| 574.41
#2012-05-11| 569.07
#2012-05-14| 566.36
#2012-05-15| 565.83
#2012-05-16| 564.42
#2012-05-17| 558.01
#2012-05-18| 551.41
#2012-05-21| 554.84
#2012-05-22| 554.50
#2012-05-23| 552.80
#2012-05-24| 555.97
#2012-05-25| 556.91
#2012-05-28| .
#2012-05-29| 561.02
#2012-05-30| 555.64
#2012-05-31| 552.65
#2012-06-01| 540.13
#2012-06-04| 545.97
#2012-06-05| 547.64
#2012-06-06| 555.91
#2012-06-07| 553.42
#2012-06-08| 557.67
#2012-06-11| 553.99
#2012-06-12| 559.77
#2012-06-13| 556.17
#2012-06-14| 564.46
#2012-06-15| 566.50
#2012-06-18| 568.91
#2012-06-19| 566.64
#2012-06-20| 560.84
#2012-06-21| 555.08
#2012-06-22| 560.04
#2012-06-25| 551.52
#2012-06-26| 553.78
#2012-06-27| 559.14
#2012-06-28| 560.59
#2012-06-29| 569.36
#2012-07-02| 578.74
#2012-07-03| 579.23
#2012-07-04| .
#2012-07-05| 579.60
#2012-07-06| 575.84
#2012-07-09| 573.42
#2012-07-10| 571.86
#2012-07-11| 572.27
#2012-07-12| 575.47
#2012-07-13| 582.91
#2012-07-16| 582.15
#2012-07-17| 587.83
#2012-07-18| 589.98
#2012-07-19| 586.21
#2012-07-20| 581.94
#2012-07-23| 574.77
#2012-07-24| 572.34
#2012-07-25| 573.54
#2012-07-26| 574.42
#2012-07-27| 579.80
#2012-07-30| 584.32
#2012-07-31| 585.18
#2012-08-01| 579.99
#2012-08-02| 573.97
#2012-08-03| 571.33
#2012-08-06| 572.11
#2012-08-07| 570.45
#2012-08-08| 578.66
#2012-08-09| 576.02
#2012-08-10| 576.39
#2012-08-13| 573.74
#2012-08-14| 568.80
#2012-08-15| 569.42
#2012-08-16| 571.72
#2012-08-17| 573.52
#2012-08-20| 577.86
#2012-08-21| 575.23
#2012-08-22| 574.87
#2012-08-23| 573.38
#2012-08-24| 575.62
#2012-08-27| 575.27
#2012-08-28| 573.54
#2012-08-29| 574.68
#2012-08-30| 571.94
#2012-08-31| 576.69
#2012-09-03| .
#2012-09-04| 579.21
#2012-09-05| 577.60
#2012-09-06| 582.37
#2012-09-07| 576.32
#2012-09-10| 576.77
#2012-09-11| 575.36
#2012-09-12| 577.90
#2012-09-13| 587.14
#2012-09-14| 584.32
#2012-09-17| 582.55
#2012-09-18| 585.88
#2012-09-19| 586.12
#2012-09-20| 587.01
#2012-09-21| 586.74
#2012-09-24| 591.03
#2012-09-25| 590.15
#2012-09-26| 590.43
#2012-09-27| 596.55
#2012-09-28| 594.77
#2012-10-01| 598.91
#2012-10-02| 598.48
#2012-10-03| 599.54
#2012-10-04| 603.82
#2012-10-05| 602.43
#2012-10-08| 600.76
#2012-10-09| 596.81
#2012-10-10| 595.57
#2012-10-11| 595.20
#2012-10-12| 591.90
#2012-10-15| 595.70
#2012-10-16| 598.72
#2012-10-17| 593.36
#2012-10-18| 595.26
#2012-10-19| 589.42
#2012-10-22| 593.42
#2012-10-23| 584.83
#2012-10-24| 585.10
#2012-10-25| 589.59
#2012-10-26| 586.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 590.99
#2012-11-01| 596.31
#2012-11-02| 592.09
#2012-11-05| 588.19
#2012-11-06| 589.53
#2012-11-07| 589.12
#2012-11-08| 581.28
#2012-11-09| 580.97
#2012-11-12| 580.01
#2012-11-13| 580.34
#2012-11-14| 572.01
#2012-11-15| 567.58
#2012-11-16| 568.73
#2012-11-19| 573.69
#2012-11-20| 577.11
#2012-11-21| 577.93
#2012-11-22| .
#2012-11-23| 582.16
#2012-11-26| 578.04
#2012-11-27| 576.35
#2012-11-28| 581.78
#2012-11-29| 588.39
#2012-11-30| 591.87
#2012-12-03| 592.23
#2012-12-04| 590.39
#2012-12-05| 596.25
#2012-12-06| 600.89
#2012-12-07| 603.22
#2012-12-10| 607.30
#2012-12-11| 613.96
#2012-12-12| 613.17
#2012-12-13| 618.50
#2012-12-14| 624.98
#2012-12-17| 626.15
#2012-12-18| 630.33
#2012-12-19| 623.91
#2012-12-20| 629.04
#2012-12-21| 619.90
#2012-12-24| 619.46
#2012-12-25| 619.46
#2012-12-26| 616.79
#2012-12-27| 616.29
#2012-12-28| 612.20
#2012-12-31| 618.75
#2013-01-01| 618.75
#2013-01-02| 631.83
#2013-01-03| 632.64
#2013-01-04| 634.04
#2013-01-07| 637.90
#2013-01-08| 638.24
#2013-01-09| 642.55
#2013-01-10| 649.19
#2013-01-11| 651.19
#2013-01-14| 655.04
#2013-01-15| 657.79
#2013-01-16| 657.99
#2013-01-17| 662.00
#2013-01-18| 663.19
#2013-01-21| 663.19
#2013-01-22| 664.88
#2013-01-23| 670.11
#2013-01-24| 667.39
#2013-01-25| 667.31
#2013-01-28| 664.77
#2013-01-29| 666.61
#2013-01-30| 666.14
#2013-01-31| 662.30
#2013-02-01| 665.22
#2013-02-04| 658.74
#2013-02-05| 669.84
#2013-02-06| 667.67
#2013-02-07| 668.35
#2013-02-08| 670.41
#2013-02-11| 670.58
#2013-02-12| 674.13
#2013-02-13| 672.48
#2013-02-14| 678.78
#2013-02-15| 671.83
#2013-02-18| 671.83
#2013-02-19| 682.78
#2013-02-20| 676.15
#2013-02-21| 674.56
#2013-02-22| 673.89
#2013-02-25| 661.50
#2013-02-26| 665.69
#2013-02-27| 673.05
#2013-02-28| 672.71
#2013-03-01| 679.17
#2013-03-04| 682.57
#2013-03-05| 682.13
#2013-03-06| 678.24
#2013-03-07| 677.16
#2013-03-08| 682.54
#2013-03-11| 688.25
#2013-03-12| 684.79
#2013-03-13| 697.08
#2013-03-14| 700.29
#2013-03-15| 699.50
#2013-03-18| 698.06
#2013-03-19| 703.97
#2013-03-20| 713.37
#2013-03-21| 708.91
#2013-03-22| 716.19
#2013-03-25| 715.92
#2013-03-26| 722.38
#2013-03-27| 719.11
#2013-03-28| 721.86
#2013-03-29| 721.86
#2013-04-01| 717.13
#2013-04-02| 724.08
#2013-04-03| 712.83
#2013-04-04| 721.31
#2013-04-05| 723.51
#2013-04-08| 731.68
#2013-04-09| 735.26
#2013-04-10| 737.90
#2013-04-11| 747.37
#2013-04-12| 745.90
#2013-04-15| 736.47
#2013-04-16| 747.41
#2013-04-17| 741.21
#2013-04-18| 739.26
#2013-04-19| 750.95
#2013-04-22| 753.45
#2013-04-23| 753.87
#2013-04-24| 750.88
#2013-04-25| 750.66
#2013-04-26| 746.47
#2013-04-29| 746.89
#2013-04-30| 753.08
#2013-05-01| 752.93
#2013-05-02| 760.10
#2013-05-03| 755.69
#2013-05-06| 750.53
#2013-05-07| 760.98
#2013-05-08| 767.19
#2013-05-09| 756.39
#2013-05-10| 763.04
#2013-05-13| 765.88
#2013-05-14| 777.27
#2013-05-15| 782.61
#2013-05-16| 772.72
#2013-05-17| 779.68
#2013-05-20| 779.11
#2013-05-21| 783.46
#2013-05-22| 777.53
#2013-05-23| 775.66
#2013-05-24| 781.99
#2013-05-27| 781.99
#2013-05-28| 784.59
#2013-05-29| 773.83
#2013-05-30| 771.76
#2013-05-31| 757.11
#2013-06-03| 763.78
#2013-06-04| 754.63
#2013-06-05| 753.94
#2013-06-06| 756.41
#2013-06-07| 768.28
#2013-06-10| 771.20
#2013-06-11| 770.52
#2013-06-12| 767.30
#2013-06-13| 777.83
#2013-06-14| 777.79
#2013-06-17| 781.46
#2013-06-18| 788.27
#2013-06-19| 779.50
#2013-06-20| 753.96
#2013-06-21| 759.59
#2013-06-24| 751.77
#2013-06-25| 738.94
#2013-06-26| 750.81
#2013-06-27| 750.29
#2013-06-28| 745.73
#2013-07-01| 750.15
#2013-07-02| 752.46
#2013-07-03| 751.01
#2013-07-04| 751.01
#2013-07-05| 755.54
#2013-07-08| 765.56
#2013-07-09| 773.90
#2013-07-10| 780.47
#2013-07-11| 794.11
#2013-07-12| 794.95
#2013-07-15| 796.33
#2013-07-16| 795.57
#2013-07-17| 798.09
#2013-07-18| 805.15
#2013-07-19| 809.03
#2013-07-22| 812.82
#2013-07-23| 810.01
#2013-07-24| 809.11
#2013-07-25| 811.09
#2013-07-26| 819.71
#2013-07-29| 815.39
#2013-07-30| 808.12
#2013-07-31| 811.00
#2013-08-01| 821.37
#2013-08-02| 818.40
#2013-08-05| 818.74
#2013-08-06| 806.26
#2013-08-07| 799.46
#2013-08-08| 804.24
#2013-08-09| 803.48
#2013-08-12| 805.87
#2013-08-13| 810.79
#2013-08-14| 806.33
#2013-08-15| 793.61
#2013-08-16| 790.89
#2013-08-19| 788.83
#2013-08-20| 795.81
#2013-08-21| 785.76
#2013-08-22| 790.06
#2013-08-23| 790.27
#2013-08-26| 791.00
#2013-08-27| 778.03
#2013-08-28| 775.44
#2013-08-29| 781.46
#2013-08-30| 783.90
#2013-09-02| 783.90
#2013-09-03| 790.74
#2013-09-04| 795.66
#2013-09-05| 797.32
#2013-09-06| 796.43
#2013-09-09| 801.84
#2013-09-10| 809.19
#2013-09-11| 816.35
#2013-09-12| 827.27
#2013-09-13| 830.29
#2013-09-16| 843.31
#2013-09-17| 846.80
#2013-09-18| 847.07
#2013-09-19| 845.61
#2013-09-20| 835.01
#2013-09-23| 834.26
#2013-09-24| 826.43
#2013-09-25| 824.31
#2013-09-26| 825.63
#2013-09-27| 824.01
#2013-09-30| 814.59
#2013-10-01| 834.82
#2013-10-02| 832.51
#2013-10-03| 826.68
#2013-10-04| 831.79
#2013-10-07| 826.00
#2013-10-08| 828.23
#2013-10-09| 832.92
#2013-10-10| 849.18
#2013-10-11| 854.33
#2013-10-14| 859.13
#2013-10-15| 852.66
#2013-10-16| 863.70
#2013-10-17| 879.11
#2013-10-18| 881.38
#2013-10-21| 875.25
#2013-10-22| 881.82
#2013-10-23| 881.91
#2013-10-24| 895.07
#2013-10-25| 896.89
#2013-10-28| 898.36
#2013-10-29| 908.76
#2013-10-30| 903.43
#2013-10-31| 909.32
#2013-11-01| 922.29
#2013-11-04| 921.42
#2013-11-05| 925.46
#2013-11-06| 925.80
#2013-11-07| 920.17
#2013-11-08| 929.93
#2013-11-11| 931.31
#2013-11-12| 930.96
#2013-11-13| 939.34
#2013-11-14| 946.85
#2013-11-15| 950.79
#2013-11-18| 947.02
#2013-11-19| 940.09
#2013-11-20| 943.62
#2013-11-21| 954.99
#2013-11-22| 961.98
#2013-11-25| 962.91
#2013-11-26| 957.53
#2013-11-27| 960.60
#2013-11-28| 960.60
#2013-11-29| 962.40
#2013-12-02| 959.86
#2013-12-03| 958.22
#2013-12-04| 945.73
#2013-12-05| 934.52
#2013-12-06| 947.67
#2013-12-09| 948.30
#2013-12-10| 954.11
#2013-12-11| 955.46
#2013-12-12| 950.53
#2013-12-13| 946.90
#2013-12-16| 949.79
#2013-12-17| 942.14
#2013-12-18| 968.15
#2013-12-19| 966.92
#2013-12-20| 974.85
#2013-12-23| 972.04
#2013-12-24| 975.04
#2013-12-25| 975.04
#2013-12-26| 978.54
#2013-12-27| 977.94
#2013-12-30| 979.84
#2013-12-31| 978.52
#2014-01-01| 978.52
#2014-01-02| 966.38
#2014-01-03| 970.66
#2014-01-06| 964.16
#2014-01-07| 971.30
#2014-01-08| 988.12
#2014-01-09|1003.51
#2014-01-10|1000.00
#2014-01-13| 982.79
#2014-01-14| 982.51
#2014-01-15| 978.62
#2014-01-16| 980.87
#2014-01-17| 977.65
#2014-01-20| .
#2014-01-21| 980.13
#2014-01-22| 986.34
#2014-01-23| 980.52
#2014-01-24| 967.28
#2014-01-27| 965.84
#2014-01-28| 976.52
#2014-01-29| 963.42
#2014-01-30| 977.27
#2014-01-31| 972.86
#2014-02-03| 945.39
#2014-02-04| 946.53
#2014-02-05| 949.13
#2014-02-06| 964.47
#2014-02-07| 979.09
#2014-02-10| 976.77
#2014-02-11|1008.62
#2014-02-12|1012.27
#2014-02-13|1025.19
#2014-02-14|1021.80
#2014-02-17| .
#2014-02-18|1027.43
#2014-02-19|1028.77
#2014-02-20|1039.91
#2014-02-21|1038.93
#2014-02-24|1039.76
#2014-02-25|1046.90
#2014-02-26|1042.29
#2014-02-27|1048.58
#2014-02-28|1054.42
#2014-03-03|1047.47
#2014-03-04|1066.17
#2014-03-05|1065.05
#2014-03-06|1057.69
#2014-03-07|1061.28
#2014-03-10|1057.91
#2014-03-11|1053.12
#2014-03-12|1057.50
#2014-03-13|1054.55
#2014-03-14|1053.43
#2014-03-17|1065.94
#2014-03-18|1064.47
#2014-03-19|1057.68
#2014-03-20|1061.67
#2014-03-21|1050.94
#2014-03-24|1041.66
#2014-03-25|1054.53
#2014-03-26|1046.29
#2014-03-27|1033.90
#2014-03-28|1043.08
#2014-03-31|1051.16
#2014-04-01|1047.64
#2014-04-02|1052.06
#2014-04-03|1057.98
#2014-04-04|1042.33
#2014-04-07|1027.79
#2014-04-08|1020.13
#2014-04-09|1043.06
#2014-04-10|1018.25
#2014-04-11|1014.46
#2014-04-14|1028.49
#2014-04-15|1031.19
#2014-04-16|1038.22
#2014-04-17|1042.13
#2014-04-18| .
#2014-04-21|1040.99
#2014-04-22|1043.73
#2014-04-23|1042.96
#2014-04-24|1042.03
#2014-04-25|1032.46
#2014-04-28|1039.53
#2014-04-29|1042.32
#2014-04-30|1043.18
#2014-05-01|1044.86
#2014-05-02|1043.33
#2014-05-05|1055.88
#2014-05-06|1046.57
#2014-05-07|1057.33
#2014-05-08|1052.30
#2014-05-09|1061.04
#2014-05-12|1073.17
#2014-05-13|1080.23
#2014-05-14|1070.56
#2014-05-15|1065.64
#2014-05-16|1072.06
#2014-05-19|1084.35
#2014-05-20|1078.55
#2014-05-21|1089.16
#2014-05-22|1097.35
#2014-05-23|1099.71
#2014-05-26| .
#2014-05-27|1103.65
#2014-05-28|1102.40
#2014-05-29|1119.09
#2014-05-30|1125.91
#2014-06-02|1126.14
#2014-06-03|1124.06
#2014-06-04|1138.28
#2014-06-05|1140.74
#2014-06-06|1139.41
#2014-06-09|1133.34
#2014-06-10|1126.93
#2014-06-11|1125.12
#2014-06-12|1101.11
#2014-06-13|1101.70
#2014-06-16|1102.65
#2014-06-17|1106.75
#2014-06-18|1127.23
#2014-06-19|1124.04
#2014-06-20|1118.34
#2014-06-23|1112.96
#2014-06-24|1101.15
#2014-06-25|1113.18
#2014-06-26|1114.26
#2014-06-27|1115.92
#2014-06-30|1110.36
#2014-07-01|1117.65
#2014-07-02|1115.89
#2014-07-03|1125.92
#2014-07-04| .
#2014-07-07|1122.23
#2014-07-08|1108.09
#2014-07-09|1115.96
#2014-07-10|1112.91
#2014-07-11|1114.51
#2014-07-14|1117.40
#2014-07-15|1116.39
#2014-07-16|1113.60
#2014-07-17|1104.00
#2014-07-18|1122.52
#2014-07-21|1114.43
#2014-07-22|1128.62
#2014-07-23|1130.93
#2014-07-24|1142.64
#2014-07-25|1141.77
#2014-07-28|1130.37
#2014-07-29|1121.09
#2014-07-30|1125.26
#2014-07-31|1107.16
#2014-08-01|1120.30
#2014-08-04|1126.17
#2014-08-05|1111.31
#2014-08-06|1065.78
#2014-08-07|1061.77
#2014-08-08|1075.78
#2014-08-11|1086.71
#2014-08-12|1085.35
#2014-08-13|1091.66
#2014-08-14|1096.30
#2014-08-15|1090.09
#2014-08-18|1095.14
#2014-08-19|1102.63
#2014-08-20|1101.69
#2014-08-21|1095.40
#2014-08-22|1094.41
#2014-08-25|1096.55
#2014-08-26|1097.19
#2014-08-27|1092.59
#2014-08-28|1094.93
#2014-08-29|1098.28
#2014-09-01| .
#2014-09-02|1098.49
#2014-09-03|1102.73
#2014-09-04|1111.47
#2014-09-05|1130.99
#2014-09-08|1127.10
#2014-09-09|1118.27
#2014-09-10|1121.10
#2014-09-11|1120.41
#2014-09-12|1113.72
#2014-09-15|1114.82
#2014-09-16|1128.73
#2014-09-17|1128.42
#2014-09-18|1118.49
#2014-09-19|1118.95
#2014-09-22|1102.12
#2014-09-23|1102.00
#2014-09-24|1114.34
#2014-09-25|1098.64
#2014-09-26|1100.27
#2014-09-29|1098.26
#2014-09-30|1090.80
#2014-10-01|1083.70
#2014-10-02|1095.28
#2014-10-03|1114.12
#2014-10-06|1109.69
#2014-10-07|1098.01
#2014-10-08|1123.37
#2014-10-09|1113.74
#2014-10-10|1119.78
#2014-10-13|1089.12
#2014-10-14|1094.01
#2014-10-15|1079.42
#2014-10-16|1073.84
#2014-10-17|1089.27
#2014-10-20|1101.23
#2014-10-21|1122.65
#2014-10-22|1123.02
#2014-10-23|1131.96
#2014-10-24|1142.61
#2014-10-27|1152.52
#2014-10-28|1156.39
#2014-10-29|1149.98
#2014-10-30|1162.82
#2014-10-31|1170.53
#2014-11-03|1177.21
#2014-11-04|1177.42
#2014-11-05|1186.84
#2014-11-06|1197.96
#2014-11-07|1192.65
#2014-11-10|1205.12
#2014-11-11|1210.21
#2014-11-12|1209.26
#2014-11-13|1215.83
#2014-11-14|1211.06
#2014-11-17|1213.98
#2014-11-18|1226.21
#2014-11-19|1217.67
#2014-11-20|1210.96
#2014-11-21|1213.68
#2014-11-24|1230.20
#2014-11-25|1226.98
#2014-11-26|1233.05
#2014-11-27| .
#2014-11-28|1240.47
#2014-12-01|1227.89
#2014-12-02|1227.01
#2014-12-03|1225.19
#2014-12-04|1231.99
#2014-12-05|1241.13
#2014-12-08|1238.55
#2014-12-09|1239.99
#2014-12-10|1226.95
#2014-12-11|1254.39
#2014-12-12|1247.47
#2014-12-15|1244.19
#2014-12-16|1245.67
#2014-12-17|1262.70
#2014-12-18|1292.88
#2014-12-19|1289.86
#2014-12-22|1303.44
#2014-12-23|1312.02
#2014-12-24|1313.63
#2014-12-25| .
#2014-12-26|1315.15
#2014-12-29|1312.59
#2014-12-30|1310.11
#2014-12-31|1298.95
#2015-01-01| .
#2015-01-02|1291.70
#2015-01-05|1280.59
#2015-01-06|1281.06
#2015-01-07|1311.00
#2015-01-08|1333.25
#2015-01-09|1324.01
#2015-01-12|1314.39
#2015-01-13|1312.57
#2015-01-14|1310.01
#2015-01-15|1302.66
#2015-01-16|1322.54
#2015-01-19| .
#2015-01-20|1322.65
#2015-01-21|1327.95
#2015-01-22|1343.05
#2015-01-23|1341.46
#2015-01-26|1349.72
#2015-01-27|1343.37
#2015-01-28|1333.22
#2015-01-29|1339.61
#2015-01-30|1313.65
#2015-02-02|1325.62
#2015-02-03|1331.00
#2015-02-04|1330.86
#2015-02-05|1340.05
#2015-02-06|1354.12
#2015-02-09|1341.32
#2015-02-10|1362.18
#2015-02-11|1384.84
#2015-02-12|1390.73
#2015-02-13|1386.79
#2015-02-16| .
#2015-02-17|1390.41
#2015-02-18|1391.65
#2015-02-19|1380.28
#2015-02-20|1387.84
#2015-02-23|1400.70
#2015-02-24|1409.77
#2015-02-25|1406.11
#2015-02-26|1416.94
#2015-02-27|1419.17
#2015-03-02|1425.58
#2015-03-03|1417.05
#2015-03-04|1415.79
#2015-03-05|1418.32
#2015-03-06|1397.57
#2015-03-09|1408.52
#2015-03-10|1392.92
#2015-03-11|1395.04
#2015-03-12|1416.81
#2015-03-13|1415.70
#2015-03-16|1446.43
#2015-03-17|1436.82
#2015-03-18|1447.15
#2015-03-19|1444.57
#2015-03-20|1457.89
#2015-03-23|1459.87
#2015-03-24|1456.82
#2015-03-25|1433.10
#2015-03-26|1423.47
#2015-03-27|1433.85
#2015-03-30|1449.84
#2015-03-31|1436.94
#2015-04-01|1422.05
#2015-04-02|1434.82
#2015-04-03| .
#2015-04-06|1448.78
#2015-04-07|1440.88
#2015-04-08|1443.94
#2015-04-09|1460.91
#2015-04-10|1462.97
#2015-04-13|1456.60
#2015-04-14|1460.30
#2015-04-15|1454.88
#2015-04-16|1444.07
#2015-04-17|1428.95
#2015-04-20|1436.81
#2015-04-21|1442.43
#2015-04-22|1447.53
#2015-04-23|1444.06
#2015-04-24|1444.88
#2015-04-27|1436.78
#2015-04-28|1443.11
#2015-04-29|1422.48
#2015-04-30|1401.47
#2015-05-01|1414.45
#2015-05-04|1418.73
#2015-05-05|1401.10
#2015-05-06|1401.30
#2015-05-07|1409.84
#2015-05-08|1429.67
#2015-05-11|1424.00
#2015-05-12|1422.33
#2015-05-13|1424.11
#2015-05-14|1451.10
#2015-05-15|1457.08
#2015-05-18|1461.64
#2015-05-19|1460.33
#2015-05-20|1452.39
#2015-05-21|1472.84
#2015-05-22|1472.46
#2015-05-25| .
#2015-05-26|1457.97
#2015-05-27|1467.85
#2015-05-28|1462.86
#2015-05-29|1456.60
#2015-06-01|1459.79
#2015-06-02|1453.98
#2015-06-03|1453.12
#2015-06-04|1440.39
#2015-06-05|1431.53
#2015-06-08|1422.61
#2015-06-09|1428.76
#2015-06-10|1449.40
#2015-06-11|1459.20
#2015-06-12|1449.95
#2015-06-15|1446.55
#2015-06-16|1458.65
#2015-06-17|1461.73
#2015-06-18|1478.73
#2015-06-19|1483.45
#2015-06-22|1483.90
#2015-06-23|1482.50
#2015-06-24|1461.12
#2015-06-25|1456.24
#2015-06-26|1459.72
#2015-06-29|1434.79
#2015-06-30|1436.62
#2015-07-01|1450.95
#2015-07-02|1447.33
#2015-07-03| .
#2015-07-06|1442.85
#2015-07-07|1464.69
#2015-07-08|1439.69
#2015-07-09|1468.66
#2015-07-10|1497.77
#2015-07-13|1516.49
#2015-07-14|1522.35
#2015-07-15|1522.43
#2015-07-16|1537.94
#2015-07-17|1534.64
#2015-07-20|1539.69
#2015-07-21|1532.86
#2015-07-22|1546.79
#2015-07-23|1522.80
#2015-07-24|1516.68
#2015-07-27|1504.58
#2015-07-28|1527.44
#2015-07-29|1539.91
#2015-07-30|1522.61
#2015-07-31|1527.62
#2015-08-03|1530.69
#2015-08-04|1515.39
#2015-08-05|1529.28
#2015-08-06|1490.34
#2015-08-07|1483.66
#2015-08-10|1493.77
#2015-08-11|1484.67
#2015-08-12|1486.04
#2015-08-13|1477.36
#2015-08-14|1476.93
#2015-08-17|1488.57
#2015-08-18|1482.85
#2015-08-19|1473.10
#2015-08-20|1447.93
#2015-08-21|1395.20
#2015-08-24|1358.67
#2015-08-25|1341.25
#2015-08-26|1396.27
#2015-08-27|1421.94
#2015-08-28|1416.32
#2015-08-31|1396.94
#2015-09-01|1376.43
#2015-09-02|1393.70
#2015-09-03|1394.88
#2015-09-04|1379.15
#2015-09-07| .
#2015-09-08|1409.12
#2015-09-09|1388.87
#2015-09-10|1401.68
#2015-09-11|1418.60
#2015-09-14|1407.84
#2015-09-15|1425.41
#2015-09-16|1430.66
#2015-09-17|1421.12
#2015-09-18|1391.16
#2015-09-21|1403.46
#2015-09-22|1384.63
#2015-09-23|1389.84
#2015-09-24|1371.33
#2015-09-25|1355.60
#2015-09-28|1313.53
#2015-09-29|1303.54
#2015-09-30|1315.50
#2015-10-01|1325.82
#2015-10-02|1350.88
#2015-10-05|1376.01
#2015-10-06|1336.51
#2015-10-07|1344.72
#2015-10-08|1352.85
#2015-10-09|1361.55
#2015-10-12|1374.62
#2015-10-13|1366.05
#2015-10-14|1346.66
#2015-10-15|1378.12
#2015-10-16|1391.28
#2015-10-19|1393.41
#2015-10-20|1386.21
#2015-10-21|1376.55
#2015-10-22|1377.87
#2015-10-23|1392.21
#2015-10-26|1391.68
#2015-10-27|1432.58
#2015-10-28|1380.96
#2015-10-29|1379.54
#2015-10-30|1346.19
#2015-11-02|1372.50
#2015-11-03|1380.09
#2015-11-04|1373.79
#2015-11-05|1374.28
#2015-11-06|1362.13
#2015-11-09|1351.02
#2015-11-10|1354.12
#2015-11-11|1327.54
#2015-11-12|1305.91
#2015-11-13|1292.81
#2015-11-16|1318.95
#2015-11-17|1330.86
#2015-11-18|1353.58
#2015-11-19|1324.01
#2015-11-20|1322.00
#2015-11-23|1319.59
#2015-11-24|1327.24
#2015-11-25|1338.73
#2015-11-26| .
#2015-11-27|1347.51
#2015-11-30|1341.87
#2015-12-01|1355.28
#2015-12-02|1342.67
#2015-12-03|1326.72
#2015-12-04|1356.92
#2015-12-07|1361.64
#2015-12-08|1353.06
#2015-12-09|1344.56
#2015-12-10|1347.92
#2015-12-11|1330.19
#2015-12-14|1340.17
#2015-12-15|1325.81
#2015-12-16|1370.18
#2015-12-17|1348.60
#2015-12-18|1346.89
#2015-12-21|1368.27
#2015-12-22|1389.27
#2015-12-23|1396.54
#2015-12-24|1398.90
#2015-12-25| .
#2015-12-28|1396.33
#2015-12-29|1406.79
#2015-12-30|1400.17
#2015-12-31|1384.71
#2016-01-01| .
#2016-01-04|1362.23
#2016-01-05|1359.88
#2016-01-06|1340.06
#2016-01-07|1325.86
#2016-01-08|1313.28
#2016-01-11|1287.89
#2016-01-12|1297.07
#2016-01-13|1269.61
#2016-01-14|1299.48
#2016-01-15|1280.96
#2016-01-18| .
#2016-01-19|1295.77
#2016-01-20|1284.44
#2016-01-21|1284.80
#2016-01-22|1301.75
#2016-01-25|1283.64
#2016-01-26|1290.14
#2016-01-27|1280.22
#2016-01-28|1256.88
#2016-01-29|1290.02
#2016-02-01|1290.91
#2016-02-02|1260.14
#2016-02-03|1253.68
#2016-02-04|1248.07
#2016-02-05|1232.03
#2016-02-08|1197.84
#2016-02-09|1211.97
#2016-02-10|1237.55
#2016-02-11|1233.40
#2016-02-12|1256.21
#2016-02-15| .
#2016-02-16|1264.82
#2016-02-17|1283.28
#2016-02-18|1271.96
#2016-02-19|1278.13
#2016-02-22|1287.10
#2016-02-23|1279.22
#2016-02-24|1284.99
#2016-02-25|1297.79
#2016-02-26|1294.66
#2016-02-29|1284.74
#2016-03-01|1301.05
#2016-03-02|1302.13
#2016-03-03|1314.28
#2016-03-04|1311.41
#2016-03-07|1306.80
#2016-03-08|1307.97
#2016-03-09|1325.48
#2016-03-10|1311.14
#2016-03-11|1332.23
#2016-03-14|1332.65
#2016-03-15|1316.78
#2016-03-16|1319.40
#2016-03-17|1316.76
#2016-03-18|1333.31
#2016-03-21|1330.44
#2016-03-22|1328.51
#2016-03-23|1318.38
#2016-03-24|1323.93
#2016-03-25| .
#2016-03-28|1326.48
#2016-03-29|1335.31
#2016-03-30|1346.65
#2016-03-31|1346.74
#2016-04-01|1364.03
#2016-04-04|1363.64
#2016-04-05|1334.96
#2016-04-06|1353.80
#2016-04-07|1326.15
#2016-04-08|1327.82
#2016-04-11|1320.99
#2016-04-12|1327.53
#2016-04-13|1332.05
#2016-04-14|1335.63
#2016-04-15|1349.17
#2016-04-18|1352.57
#2016-04-19|1365.11
#2016-04-20|1366.15
#2016-04-21|1356.43
#2016-04-22|1356.26
#2016-04-25|1357.60
#2016-04-26|1366.77
#2016-04-27|1367.19
#2016-04-28|1326.07
#2016-04-29|1314.29
#2016-05-02|1327.72
#2016-05-03|1344.82
#2016-05-04|1337.14
#2016-05-05|1347.98
#2016-05-06|1328.64
#2016-05-09|1347.40
#2016-05-10|1346.61
#2016-05-11|1327.78
#2016-05-12|1327.23
#2016-05-13|1311.20
#2016-05-16|1329.22
#2016-05-17|1305.80
#2016-05-18|1312.00
#2016-05-19|1308.04
#2016-05-20|1305.67
#2016-05-23|1288.73
#2016-05-24|1293.99
#2016-05-25|1295.70
#2016-05-26|1285.35
#2016-05-27|1289.94
#2016-05-30| .
#2016-05-31|1293.51
#2016-06-01|1299.53
#2016-06-02|1310.12
#2016-06-03|1305.13
#2016-06-06|1307.20
#2016-06-07|1307.47
#2016-06-08|1320.89
#2016-06-09|1310.00
#2016-06-10|1320.88
#2016-06-13|1321.57
#2016-06-14|1321.07
#2016-06-15|1311.89
#2016-06-16|1307.20
#2016-06-17|1296.89
#2016-06-20|1294.08
#2016-06-21|1295.38
#2016-06-22|1304.07
#2016-06-23|1316.60
#2016-06-24|1284.36
#2016-06-27|1262.72
#2016-06-28|1276.43
#2016-06-29|1308.71
#2016-06-30|1323.57
#2016-07-01|1321.64
#2016-07-04| .
#2016-07-05|1322.99
#2016-07-06|1328.99
#2016-07-07|1319.35
#2016-07-08|1336.30
#2016-07-11|1339.95
#2016-07-12|1340.05
#2016-07-13|1352.77
#2016-07-14|1363.76
#2016-07-15|1353.62
#2016-07-18|1356.20
#2016-07-19|1355.69
#2016-07-20|1359.68
#2016-07-21|1351.53
#2016-07-22|1348.55
#2016-07-25|1334.44
#2016-07-26|1334.27
#2016-07-27|1321.86
#2016-07-28|1317.39
#2016-07-29|1316.20
#2016-08-01|1316.08
#2016-08-02|1349.76
#2016-08-03|1351.10
#2016-08-04|1346.18
#2016-08-05|1353.30
#2016-08-08|1351.50
#2016-08-09|1355.48
#2016-08-10|1358.86
#2016-08-11|1362.45
#2016-08-12|1364.99
#2016-08-15|1367.96
#2016-08-16|1362.20
#2016-08-17|1363.04
#2016-08-18|1359.86
#2016-08-19|1356.64
#2016-08-22|1363.16
#2016-08-23|1356.57
#2016-08-24|1345.49
#2016-08-25|1308.52
#2016-08-26|1301.80
#2016-08-29|1307.69
#2016-08-30|1305.80
#2016-08-31|1312.76
#2016-09-01|1315.00
#2016-09-02|1320.65
#2016-09-05| .
#2016-09-06|1319.40
#2016-09-07|1327.70
#2016-09-08|1330.19
#2016-09-09|1300.35
#2016-09-12|1314.62
#2016-09-13|1292.38
#2016-09-14|1262.91
#2016-09-15|1272.78
#2016-09-16|1270.38
#2016-09-19|1259.19
#2016-09-20|1260.69
#2016-09-21|1265.94
#2016-09-22|1279.92
#2016-09-23|1277.24
#2016-09-26|1262.96
#2016-09-27|1271.69
#2016-09-28|1268.59
#2016-09-29|1252.55
#2016-09-30|1259.92
#2016-10-03|1243.17
#2016-10-04|1238.25
#2016-10-05|1239.36
#2016-10-06|1240.30
#2016-10-07|1237.91
#2016-10-10|1238.90
#2016-10-11|1225.11
#2016-10-12|1232.31
#2016-10-13|1233.25
#2016-10-14|1236.29
#2016-10-17|1222.24
#2016-10-18|1229.50
#2016-10-19|1218.27
#2016-10-20|1245.88
#2016-10-21|1246.77
#2016-10-24|1257.30
#2016-10-25|1247.97
#2016-10-26|1246.54
#2016-10-27|1246.80
#2016-10-28|1157.92
#2016-10-31|1176.30
#2016-11-01|1170.54
#2016-11-02|1186.29
#2016-11-03|1152.14
#2016-11-04|1153.62
#2016-11-07|1171.75
#2016-11-08|1103.26
#2016-11-09|1151.57
#2016-11-10|1166.33
#2016-11-11|1148.92
#2016-11-14|1161.65
#2016-11-15|1161.56
#2016-11-16|1155.42
#2016-11-17|1160.38
#2016-11-18|1151.77
#2016-11-21|1158.26
#2016-11-22|1152.25
#2016-11-23|1154.17
#2016-11-24| .
#2016-11-25|1161.05
#2016-11-28|1170.63
#2016-11-29|1173.56
#2016-11-30|1178.54
#2016-12-01|1174.22
#2016-12-02|1184.45
#2016-12-05|1190.30
#2016-12-06|1195.53
#2016-12-07|1195.37
#2016-12-08|1181.75
#2016-12-09|1211.24
#2016-12-12|1210.54
#2016-12-13|1221.09
#2016-12-14|1195.93
#2016-12-15|1191.48
#2016-12-16|1202.01
#2016-12-19|1203.90
#2016-12-20|1204.17
#2016-12-21|1201.12
#2016-12-22|1184.44
#2016-12-23|1189.20
#2016-12-26| .
#2016-12-27|1192.58
#2016-12-28|1184.97
#2016-12-29|1185.70
#2016-12-30|1178.63
#2017-01-02| .
#2017-01-03|1203.03
#2017-01-04|1204.59
#2017-01-05|1209.17
#2017-01-06|1216.53
#2017-01-09|1210.64
#2017-01-10|1216.77
#2017-01-11|1216.80
#2017-01-12|1217.68
#2017-01-13|1218.47
#2017-01-16| .
#2017-01-17|1234.00
#2017-01-18|1233.46
#2017-01-19|1225.30
#2017-01-20|1211.43
#2017-01-23|1208.24
#2017-01-24|1207.97
#2017-01-25|1205.43
#2017-01-26|1180.26
#2017-01-27|1168.80
#2017-01-30|1176.41
#2017-01-31|1187.50
#2017-02-01|1181.12
#2017-02-02|1158.24
#2017-02-03|1162.83
#2017-02-06|1171.26
#2017-02-07|1179.20
#2017-02-08|1185.24
#2017-02-09|1189.52
#2017-02-10|1200.25
#2017-02-13|1205.15
#2017-02-14|1213.58
#2017-02-15|1227.53
#2017-02-16|1233.85
#2017-02-17|1238.26
#2017-02-20| .
#2017-02-21|1243.28
#2017-02-22|1242.73
#2017-02-23|1251.24
#2017-02-24|1260.97
#2017-02-27|1259.82
#2017-02-28|1247.63
#2017-03-01|1250.58
#2017-03-02|1254.76
#2017-03-03|1253.25
#2017-03-06|1246.04
#2017-03-07|1240.99
#2017-03-08|1239.30
#2017-03-09|1240.72
#2017-03-10|1238.53
#2017-03-13|1240.56
#2017-03-14|1235.21
#2017-03-15|1239.99
#2017-03-16|1236.29
#2017-03-17|1232.72
#2017-03-20|1223.41
#2017-03-21|1211.53
#2017-03-22|1210.39
#2017-03-23|1207.97
#2017-03-24|1209.45
#2017-03-27|1217.99
#2017-03-28|1220.87
#2017-03-29|1224.88
#2017-03-30|1220.85
#2017-03-31|1215.56
#2017-04-03|1208.42
#2017-04-04|1203.54
#2017-04-05|1191.45
#2017-04-06|1197.73
#2017-04-07|1199.94
#2017-04-10|1207.36
#2017-04-11|1209.44
#2017-04-12|1204.31
#2017-04-13|1202.55
#2017-04-14| .
#2017-04-17|1211.79
#2017-04-18|1182.22
#2017-04-19|1184.15
#2017-04-20|1199.58
#2017-04-21|1194.11
#2017-04-24|1199.59
#2017-04-25|1218.70
#2017-04-26|1218.58
#2017-04-27|1227.80
#2017-04-28|1227.70
#2017-05-01|1224.57
#2017-05-02|1207.07
#2017-05-03|1209.08
#2017-05-04|1226.19
#2017-05-05|1223.22
#2017-05-08|1222.14
#2017-05-09|1226.26
#2017-05-10|1224.23
#2017-05-11|1235.53
#2017-05-12|1221.69
#2017-05-15|1223.54
#2017-05-16|1214.05
#2017-05-17|1177.32
#2017-05-18|1178.45
#2017-05-19|1189.09
#2017-05-22|1195.12
#2017-05-23|1203.16
#2017-05-24|1198.37
#2017-05-25|1199.34
#2017-05-26|1203.83
#2017-05-29| .
#2017-05-30|1200.72
#2017-05-31|1208.28
#2017-06-01|1227.97
#2017-06-02|1238.18
#2017-06-05|1237.61
#2017-06-06|1214.84
#2017-06-07|1216.28
#2017-06-08|1218.82
#2017-06-09|1226.43
#2017-06-12|1228.59
#2017-06-13|1230.18
#2017-06-14|1244.07
#2017-06-15|1240.13
#2017-06-16|1195.01
#2017-06-19|1212.75
#2017-06-20|1202.21
#2017-06-21|1209.37
#2017-06-22|1201.07
#2017-06-23|1204.52
#2017-06-26|1225.92
#2017-06-27|1224.80
#2017-06-28|1228.47
#2017-06-29|1225.10
#2017-06-30|1225.30
#2017-07-03|1226.00
#2017-07-04| .
#2017-07-05|1225.21
#2017-07-06|1207.76
#2017-07-07|1209.58
#2017-07-10|1203.31
#2017-07-11|1201.49
#2017-07-12|1204.80
#2017-07-13|1209.93
#2017-07-14|1216.81
#2017-07-17|1220.67
#2017-07-18|1210.48
#2017-07-19|1210.89
#2017-07-20|1214.99
#2017-07-21|1208.78
#2017-07-24|1216.15
#2017-07-25|1231.69
#2017-07-26|1219.43
#2017-07-27|1216.16
#2017-07-28|1227.55
#2017-07-31|1232.46
#2017-08-01|1232.23
#2017-08-02|1218.70
#2017-08-03|1196.98
#2017-08-04|1191.75
#2017-08-07|1201.41
#2017-08-08|1197.95
#2017-08-09|1198.09
#2017-08-10|1182.88
#2017-08-11|1188.50
#2017-08-14|1190.67
#2017-08-15|1187.22
#2017-08-16|1188.20
#2017-08-17|1182.32
#2017-08-18|1167.87
#2017-08-21|1170.31
#2017-08-22|1179.54
#2017-08-23|1177.29
#2017-08-24|1161.31
#2017-08-25|1164.82
#2017-08-28|1167.39
#2017-08-29|1170.83
#2017-08-30|1174.01
#2017-08-31|1183.99
#2017-09-01|1186.43
#2017-09-04| .
#2017-09-05|1189.14
#2017-09-06|1204.70
#2017-09-07|1213.19
#2017-09-08|1208.64
#2017-09-11|1219.58
#2017-09-12|1232.59
#2017-09-13|1237.74
#2017-09-14|1218.78
#2017-09-15|1222.94
#2017-09-18|1221.05
#2017-09-19|1210.35
#2017-09-20|1188.22
#2017-09-21|1182.33
#2017-09-22|1185.83
#2017-09-25|1199.77
#2017-09-26|1203.98
#2017-09-27|1200.43
#2017-09-28|1190.43
#2017-09-29|1191.30
#2017-10-02|1189.64
#2017-10-03|1188.52
#2017-10-04|1178.38
#2017-10-05|1190.09
#2017-10-06|1140.56
#2017-10-09|1107.42
#2017-10-10|1108.42
#2017-10-11|1100.62
#2017-10-12|1102.43
#2017-10-13|1081.30
#2017-10-16|1077.61
#2017-10-17|1080.41
#2017-10-18|1089.84
#2017-10-19|1098.15
#2017-10-20|1115.42
#2017-10-23|1108.67
#2017-10-24|1108.86
#2017-10-25|1119.84
#2017-10-26|1080.53
#2017-10-27|1027.84
#2017-10-30|1033.13
#2017-10-31|1037.26
#2017-11-01|1045.81
#2017-11-02|1039.02
#2017-11-03|1041.25
#2017-11-06|1018.52
#2017-11-07|1042.42
#2017-11-08|1052.77
#2017-11-09|1055.38
#2017-11-10|1069.18
#2017-11-13|1069.29
#2017-11-14|1060.41
#2017-11-15|1059.49
#2017-11-16|1075.39
#2017-11-17|1076.00
#2017-11-20|1062.21
#2017-11-21|1078.61
#2017-11-22|1086.46
#2017-11-23| .
#2017-11-24|1073.59
#2017-11-27|1067.65
#2017-11-28|1102.53
#2017-11-29|1109.06
#2017-11-30|1131.25
#2017-12-01|1114.54
#2017-12-04|1109.46
#2017-12-05|1093.51
#2017-12-06|1098.74
#2017-12-07|1087.35
#2017-12-08|1112.45
#2017-12-11|1117.74
#2017-12-12|1118.92
#2017-12-13|1112.47
#2017-12-14|1103.82
#2017-12-15|1138.67
#2017-12-18|1128.71
#2017-12-19|1132.59
#2017-12-20|1143.73
#2017-12-21|1148.95
#2017-12-22|1137.46
#2017-12-25| .
#2017-12-26|1143.34
#2017-12-27|1133.77
#2017-12-28|1135.18
#2017-12-29|1127.05
#2018-01-01| .
#2018-01-02|1152.77
#2018-01-03|1150.63
#2018-01-04|1142.26
#2018-01-05|1170.26
#2018-01-08|1177.88
#2018-01-09|1180.83
#2018-01-10|1183.87
#2018-01-11|1203.57
#2018-01-12|1214.87
#2018-01-15| .
#2018-01-16|1225.99
#2018-01-17|1229.41
#2018-01-18|1226.40
#2018-01-19|1229.46
#2018-01-22|1248.16
#2018-01-23|1243.14
#2018-01-24|1256.18
#2018-01-25|1263.77
#2018-01-26|1274.85
#2018-01-29|1289.05
#2018-01-30|1239.64
#2018-01-31|1217.54
#2018-02-01|1213.92
#2018-02-02|1174.66
#2018-02-05|1124.88
#2018-02-06|1137.00
#2018-02-07|1139.94
#2018-02-08|1099.46
#2018-02-09|1090.44
#2018-02-12|1095.70
#2018-02-13|1096.47
#2018-02-14|1102.08
#2018-02-15|1114.49
#2018-02-16|1134.16
#2018-02-19| .
#2018-02-20|1124.69
#2018-02-21|1107.32
#2018-02-22|1100.80
#2018-02-23|1111.71
#2018-02-26|1119.54
#2018-02-27|1108.18
#2018-02-28|1095.49
#2018-03-01|1091.95
#2018-03-02|1101.24
#2018-03-05|1110.95
#2018-03-06|1102.41
#2018-03-07|1101.93
#2018-03-08|1108.16
#2018-03-09|1127.00
#2018-03-12|1128.95
#2018-03-13|1123.21
#2018-03-14|1105.22
#2018-03-15|1087.73
#2018-03-16|1085.23
#2018-03-19|1058.66
#2018-03-20|1033.96
#2018-03-21|1034.08
#2018-03-22|1019.76
#2018-03-23|1004.89
#2018-03-26|1020.62
#2018-03-27|1004.73
#2018-03-28|1030.11
#2018-03-29|1019.38
#2018-03-30| .
#2018-04-02| 994.10
#2018-04-03|1005.73
#2018-04-04|1032.51
#2018-04-05|1034.63
#2018-04-06|1014.00
#2018-04-09|1012.47
#2018-04-10|1029.36
#2018-04-11|1025.25
#2018-04-12|1027.58
#2018-04-13|1017.62
#2018-04-16|1055.26
#2018-04-17|1065.36
#2018-04-18|1066.34
#2018-04-19|1051.16
#2018-04-20|1040.25
#2018-04-23|1050.23
#2018-04-24|1057.80
#2018-04-25|1075.40
#2018-04-26|1089.01
#2018-04-27|1106.64
#2018-04-30|1095.47
#2018-05-01|1075.42
#2018-05-02|1060.08
#2018-05-03| 993.02
#2018-05-04|1010.26
#2018-05-07| 990.33
#2018-05-08| 983.85
#2018-05-09| 990.91
#2018-05-10|1009.14
#2018-05-11|1026.31
#2018-05-14|1047.30
#2018-05-15|1034.22
#2018-05-16|1043.13
#2018-05-17|1045.76
#2018-05-18|1027.08
#2018-05-21|1027.78
#2018-05-22|1026.77
#2018-05-23|1024.66
#2018-05-24|1016.04
#2018-05-25|1025.28
#2018-05-28| .
#2018-05-29|1004.93
#2018-05-30|1022.26
#2018-05-31| 996.66
#2018-06-01|1005.25
#2018-06-04|1009.08
#2018-06-05|1004.47
#2018-06-06|1021.41
#2018-06-07|1021.79
#2018-06-08|1026.54
#2018-06-11|1036.66
#2018-06-12|1032.16
#2018-06-13|1053.25
#2018-06-14|1065.73
#2018-06-15|1077.46
#2018-06-18|1045.33
#2018-06-19|1068.34
#2018-06-20|1091.82
#2018-06-21|1085.42
#2018-06-22|1094.72
#2018-06-25|1083.09
#2018-06-26|1067.35
#2018-06-27|1065.78
#2018-06-28| 991.12
#2018-06-29| 979.10
#2018-07-02| 991.97
#2018-07-03| 987.33
#2018-07-04| .
#2018-07-05|1001.94
#2018-07-06|1017.05
#2018-07-09|1026.97
#2018-07-10|1027.65
#2018-07-11|1019.16
#2018-07-12|1025.74
#2018-07-13|1038.56
#2018-07-16|1034.07
#2018-07-17|1032.37
#2018-07-18|1033.32
#2018-07-19|1015.03
#2018-07-20|1008.18
#2018-07-23|1016.41
#2018-07-24|1014.35
#2018-07-25|1025.44
#2018-07-26|1022.91
#2018-07-27|1026.55
#2018-07-30|1037.12
#2018-07-31|1013.07
#2018-08-01| 999.69
#2018-08-02| 999.19
#2018-08-03|1011.63
#2018-08-06|1014.83
#2018-08-07|1017.78
#2018-08-08|1023.42
#2018-08-09|1025.10
#2018-08-10|1025.75
#2018-08-13|1033.63
#2018-08-14|1059.22
#2018-08-15|1061.56
#2018-08-16|1077.62
#2018-08-17|1090.68
#2018-08-20|1097.70
#2018-08-21|1093.06
#2018-08-22|1089.91
#2018-08-23|1086.41
#2018-08-24|1089.80
#2018-08-27|1097.90
#2018-08-28|1096.52
#2018-08-29|1091.17
#2018-08-30|1088.32
#2018-08-31|1094.68
#2018-09-03| .
#2018-09-04|1075.04
#2018-09-05|1084.92
#2018-09-06|1091.33
#2018-09-07|1104.90
#2018-09-10|1099.55
#2018-09-11|1093.99
#2018-09-12|1113.99
#2018-09-13|1113.09
#2018-09-14|1108.38
#2018-09-17|1121.32
#2018-09-18|1130.14
#2018-09-19|1138.08
#2018-09-20|1154.22
#2018-09-21|1153.59
#2018-09-24|1139.81
#2018-09-25|1131.40
#2018-09-26|1141.40
#2018-09-27|1148.85
#2018-09-28|1146.82
#2018-10-01|1149.07
#2018-10-02|1151.80
#2018-10-03|1154.49
#2018-10-04|1150.56
#2018-10-05|1144.19
#2018-10-08|1162.93
#2018-10-09|1158.59
#2018-10-10|1147.16
#2018-10-11|1092.53
#2018-10-12|1116.65
#2018-10-15|1115.76
#2018-10-16|1134.62
#2018-10-17|1146.25
#2018-10-18|1142.03
#2018-10-19|1142.67
#2018-10-22|1125.78
#2018-10-23|1124.78
#2018-10-24|1078.34
#2018-10-25|1094.54
#2018-10-26|1087.69
#2018-10-29|1097.52
#2018-10-30|1125.74
#2018-10-31|1130.07
#2018-11-01|1153.35
#2018-11-02|1134.39
#2018-11-05|1144.24
#2018-11-06|1169.31
#2018-11-07|1189.94
#2018-11-08|1208.87
#2018-11-09|1203.67
#2018-11-12|1205.34
#2018-11-13|1210.91
#2018-11-14|1201.81
#2018-11-15|1203.85
#2018-11-16|1194.33
#2018-11-19|1189.84
#2018-11-20|1152.87
#2018-11-21|1148.40
#2018-11-22| .
#2018-11-23|1153.38
#2018-11-26|1174.58
#2018-11-27|1201.28
#2018-11-28|1215.55
#2018-11-29|1214.45
#2018-11-30|1210.42
#2018-12-03|1217.27
#2018-12-04|1193.41
#2018-12-05| .
#2018-12-06|1180.19
#2018-12-07|1152.33
#2018-12-10|1143.60
#2018-12-11|1146.09
#2018-12-12|1157.87
#2018-12-13|1146.66
#2018-12-14|1106.03
#2018-12-17|1075.41
#2018-12-18|1059.90
#2018-12-19|1043.24
#2018-12-20|1007.10
#2018-12-21| 974.88
#2018-12-24| 956.40
#2018-12-25| .
#2018-12-26| 991.10
#2018-12-27| 994.12
#2018-12-28| 991.56
#2018-12-31| 996.64
#2019-01-01| .
#2019-01-02| 999.31
#2019-01-03| 990.94
#2019-01-04|1015.11
#2019-01-07|1030.72
#2019-01-08|1041.88
#2019-01-09|1033.20
#2019-01-10|1037.27
#2019-01-11|1035.60
#2019-01-14|1026.79
#2019-01-15|1025.70
#2019-01-16|1029.83
#2019-01-17|1025.84
#2019-01-18|1048.31
#2019-01-21| .
#2019-01-22|1038.87
#2019-01-23|1046.72
#2019-01-24|1039.12
#2019-01-25|1048.88
#2019-01-28|1044.75
#2019-01-29|1045.34
#2019-01-30|1045.99
#2019-01-31|1057.37
#2019-02-01|1051.79
#2019-02-04|1060.89
#2019-02-05|1059.98
#2019-02-06|1065.71
#2019-02-07|1065.67
#2019-02-08|1049.36
#2019-02-11|1054.07
#2019-02-12|1079.12
#2019-02-13|1089.74
#2019-02-14|1090.83
#2019-02-15|1110.10
#2019-02-18| .
#2019-02-19|1120.49
#2019-02-20|1069.56
#2019-02-21|1046.24
#2019-02-22|1044.12
#2019-02-25|1041.33
#2019-02-26|1033.13
#2019-02-27|1019.07
#2019-02-28|1016.13
#2019-03-01| 989.30
#2019-03-04| 956.01
#2019-03-05| 937.49
#2019-03-06| 910.38
#2019-03-07| 891.24
#2019-03-08| 895.08
#2019-03-11| 909.14
#2019-03-12| 919.71
#2019-03-13| 941.21
#2019-03-14| 937.04
#2019-03-15| 940.94
#2019-03-18| 953.19
#2019-03-19| 961.88
#2019-03-20| 946.18
#2019-03-21| 961.83
#2019-03-22| 940.17
#2019-03-25| 923.76
#2019-03-26| 927.56
#2019-03-27| 918.89
#2019-03-28| 916.03
#2019-03-29| 927.66
#2019-04-01| 932.25
#2019-04-02| 867.07
#2019-04-03| 870.26
#2019-04-04| 872.17
#2019-04-05| 882.95
#2019-04-08| 886.45
#2019-04-09| 878.62
#2019-04-10| 875.85
#2019-04-11| 860.65
#2019-04-12| 864.20
#2019-04-15| 881.32
#2019-04-16| 880.53
#2019-04-17| 864.34
#2019-04-18| 864.38
#2019-04-19| .
#2019-04-22| 860.80
#2019-04-23| 865.70
#2019-04-24| 867.53
#2019-04-25| 865.30
#2019-04-26| 871.37
#2019-04-29| 879.73
#2019-04-30| 883.93
#2019-05-01| 905.02
#2019-05-02| 908.68
#2019-05-03| 912.61
#2019-05-06| 912.13
#2019-05-07| 897.82
#2019-05-08| 911.48
#2019-05-09| 912.52
#2019-05-10| 904.56
#2019-05-13| 881.30
#2019-05-14| 877.30
#2019-05-15| 878.68
#2019-05-16| 872.72
#2019-05-17| 878.02
#2019-05-20| 881.90
#2019-05-21| 891.81
#2019-05-22| 896.81
#2019-05-23| 881.22
#2019-05-24| 885.30
#2019-05-27| .
#2019-05-28| 882.51
#2019-05-29| 870.59
#2019-05-30| 867.65
#2019-05-31| 856.75
#2019-06-03| 872.48
#2019-06-04| 894.94
#2019-06-05| 879.71
#2019-06-06| 888.67
#2019-06-07| 896.32
#2019-06-10| 910.32
#2019-06-11| 905.10
#2019-06-12| 901.15
#2019-06-13| 914.01
#2019-06-14| 905.96
#2019-06-17| 911.02
#2019-06-18| 911.58
#2019-06-19| 916.05
#2019-06-20| 907.23
#2019-06-21| 900.77
#2019-06-24| 891.32
#2019-06-25| 901.89
#2019-06-26| 896.93
#2019-06-27| 921.45
#2019-06-28| 920.45
#2019-07-01| 923.86
#2019-07-02| 926.08
#2019-07-03| 937.82
#2019-07-04| .
#2019-07-05| 940.23
#2019-07-08| 939.80
#2019-07-09| 935.50
#2019-07-10| 943.07
#2019-07-11| 967.41
#2019-07-12| 965.00
#2019-07-15| 962.89
#2019-07-16| 961.38
#2019-07-17| 937.89
#2019-07-18| 943.89
#2019-07-19| 935.64
#2019-07-22| 929.04
#2019-07-23| 938.60
#2019-07-24| 946.60
#2019-07-25| 936.73
#2019-07-26| 940.05
#2019-07-29| 949.62
#2019-07-30| 955.95
#2019-07-31| 940.82
#2019-08-01| 949.84
#2019-08-02| 949.11
#2019-08-05| 925.31
#2019-08-06| 909.10
#2019-08-07| 947.03
#2019-08-08| 960.23
#2019-08-09| 960.21
#2019-08-12| 954.90
#2019-08-13| 974.54
#2019-08-14| 944.01
#2019-08-15| 939.96
#2019-08-16| 963.22
#2019-08-19| 978.49
#2019-08-20| 974.82
#2019-08-21| 978.54
#2019-08-22| 982.66
#2019-08-23| 955.33
#2019-08-26| 967.61
#2019-08-27| 938.63
#2019-08-28| 942.34
#2019-08-29| 950.53
#2019-08-30| 961.57
#2019-09-02| .
#2019-09-03| 958.78
#2019-09-04| 973.90
#2019-09-05| 988.71
#2019-09-06| 988.29
#2019-09-09|1015.22
#2019-09-10|1018.44
#2019-09-11|1035.28
#2019-09-12|1017.05
#2019-09-13|1016.36
#2019-09-16|1009.29
#2019-09-17|1006.29
#2019-09-18|1002.29
#2019-09-19|1009.75
#2019-09-20|1018.86
#2019-09-23|1002.54
#2019-09-24| 991.96
#2019-09-25| 995.32
#2019-09-26| 981.35
#2019-09-27| 981.89
#2019-09-30| 996.67
#2019-10-01| 986.85
#2019-10-02| 964.96
#2019-10-03| 961.97
#2019-10-04| 971.97
#2019-10-07| 968.48
#2019-10-08| 950.77
#2019-10-09| 956.42
#2019-10-10| 972.32
#2019-10-11| 986.96
#2019-10-14| 984.80
#2019-10-15|1009.61
#2019-10-16|1024.94
#2019-10-17|1049.22
#2019-10-18|1045.50
#2019-10-21|1030.27
#2019-10-22|1039.62
#2019-10-23|1030.99
#2019-10-24|1024.12
#2019-10-25|1031.99
#2019-10-28|1040.14
#2019-10-29|1048.14
#2019-10-30|1038.94
#2019-10-31|1023.88
#2019-11-01|1048.98
#2019-11-04|1067.34
#2019-11-05|1067.77
#2019-11-06|1085.23
#2019-11-07|1089.46
#2019-11-08|1102.81
#2019-11-11|1109.27
#2019-11-12|1122.86
#2019-11-13|1125.92
#2019-11-14|1124.31
#2019-11-15|1143.88
#2019-11-18|1151.35
#2019-11-19|1151.82
#2019-11-20|1148.05
#2019-11-21|1147.24
#2019-11-22|1152.38
#2019-11-25|1164.12
#2019-11-26|1135.02
#2019-11-27|1139.27
#2019-11-28|1139.27
#2019-11-29|1136.79
#2019-12-02|1136.19
#2019-12-03|1125.76
#2019-12-04|1129.91
#2019-12-05|1123.49
#2019-12-06|1130.64
#2019-12-09|1126.92
#2019-12-10|1110.99
#2019-12-11|1111.05
#2019-12-12|1121.90
#2019-12-13|1107.64
#2019-12-16|1116.65
#2019-12-17|1097.36
#2019-12-18|1096.70
#2019-12-19|1104.69
#2019-12-20|1115.63
#2019-12-23|1114.74
#2019-12-24|1115.90
#2019-12-25| .
#2019-12-26|1118.43
#2019-12-27|1118.35
#2019-12-30|1108.45
#2019-12-31|1116.07
#2020-01-01| .
#2020-01-02|1116.02
#2020-01-03|1108.06
#2020-01-06|1115.55
#2020-01-07|1110.93
#2020-01-08|1090.74
#2020-01-09|1088.87
#2020-01-10|1083.61
#2020-01-13|1087.18
#2020-01-14|1108.67
#2020-01-15|1125.58
#2020-01-16|1134.41
#2020-01-17|1133.82
#2020-01-20| .
#2020-01-21|1118.58
#2020-01-22|1117.04
#2020-01-23|1111.02
#2020-01-24|1082.97
#2020-01-27|1076.62
#2020-01-28|1089.33
#2020-01-29|1074.20
#2020-01-30|1062.49
#2020-01-31|1033.65
#2020-02-03|1028.33
#2020-02-04|1050.76
#2020-02-05|1081.96
#2020-02-06|1094.50
#2020-02-07|1096.57
#2020-02-10|1119.18
#2020-02-11|1125.71
#2020-02-12|1136.69
#2020-02-13|1117.11
#2020-02-14|1108.49
#2020-02-17| .
#2020-02-18|1110.67
#2020-02-19|1111.04
#2020-02-20|1115.73
#2020-02-21|1110.83
#2020-02-24|1061.92
#2020-02-25|1018.10
#2020-02-26|1003.71
#2020-02-27| 950.62
#2020-02-28| 936.90
#2020-03-02|1002.20
#2020-03-03| 976.40
#2020-03-04|1026.58
#2020-03-05|1002.19
#2020-03-06|1003.65
#2020-03-09| 957.58
#2020-03-10| 980.90
#2020-03-11| 951.45
#2020-03-12| 855.79
#2020-03-13| 940.16
#2020-03-16| 853.14
#2020-03-17| 949.87
#2020-03-18| 950.23
#2020-03-19| 906.87
#2020-03-20| 883.42
#2020-03-23| 840.49
#2020-03-24| 875.71
#2020-03-25| 842.01
#2020-03-26| 920.24
#2020-03-27| 905.98
#2020-03-30| 939.73
#2020-03-31| 937.02
#2020-04-01| 911.92
#2020-04-02| 868.67
#2020-04-03| 866.55
#2020-04-06| 894.74
#2020-04-07| 898.43
#2020-04-08| 921.85
#2020-04-09| 936.22
#2020-04-10| 936.22
#2020-04-13| 919.31
#2020-04-14| 962.41
#2020-04-15| 939.85
#2020-04-16| 954.06
#2020-04-17| 973.05
#2020-04-20| 956.15
#2020-04-21| 924.79
#2020-04-22| 937.11
#2020-04-23| 948.06
#2020-04-24| 962.85
#2020-04-27| 981.64
#2020-04-28| 976.18
#2020-04-29| 973.74
#2020-04-30| 956.58
#2020-05-01| 923.40
#2020-05-04| 930.18
#2020-05-05| 938.36
#2020-05-06| 923.64
#2020-05-07| 936.05
#2020-05-08| 955.75
#2020-05-11| 968.99
#2020-05-12| 951.80
#2020-05-13| 913.45
#2020-05-14| 925.32
#2020-05-15| 940.17
#2020-05-18| 965.75
#2020-05-19| 964.29
#2020-05-20| 967.43
#2020-05-21| 965.66
#2020-05-22| 969.49
#2020-05-25| 969.49
#2020-05-26| 989.84
#2020-05-27|1013.97
#2020-05-28|1016.56
#2020-05-29|1016.47
#2020-06-01|1018.80
#2020-06-02|1038.16
#2020-06-03|1037.71
#2020-06-04|1035.20
#2020-06-05|1057.68
#2020-06-08|1091.06
#2020-06-09|1066.47
#2020-06-10|1035.86
#2020-06-11| 971.10
#2020-06-12| 985.61
#2020-06-15| 984.04
#2020-06-16|1014.07
#2020-06-17|1008.09
#2020-06-18|1001.96
#2020-06-19|1017.05
#2020-06-22|1009.12
#2020-06-23|1006.83
#2020-06-24| 982.82
#2020-06-25| 996.56
#2020-06-26| 983.10
#2020-06-29|1000.15
#2020-06-30|1008.64
#2020-07-01| 994.41
#2020-07-02|1003.08
#2020-07-03| .
#2020-07-06|1009.79
#2020-07-07| 988.62
#2020-07-08| 980.00
#2020-07-09| 943.98
#2020-07-10| 963.76
#2020-07-13| 963.11
#2020-07-14| 979.72
#2020-07-15| 998.12
#2020-07-16|1005.49
#2020-07-17|1012.08
#2020-07-20| 991.62
#2020-07-21|1000.97
#2020-07-22|1000.20
#2020-07-23| 999.24
#2020-07-24| 994.59
#2020-07-27| 986.83
#2020-07-28| 991.75
#2020-07-29|1005.19
#2020-07-30| 997.61
#2020-07-31| 983.45
#2020-08-03|1007.09
#2020-08-04|1013.29
#2020-08-05|1003.19
#2020-08-06| 997.41
#2020-08-07|1008.37
#2020-08-10|1022.52
#2020-08-11|1011.13
#2020-08-12|1012.47
#2020-08-13|1004.44
#2020-08-14|1025.06
#2020-08-17|1011.70
#2020-08-18|1013.55
#2020-08-19|1008.65
#2020-08-20| 988.57
#2020-08-21| 987.48
#2020-08-24| 986.34
#2020-08-25| 984.79
#2020-08-26| 973.66
#2020-08-27| 985.48
#2020-08-28| 980.19
#2020-08-31| 966.75
#2020-09-01| 938.95
#2020-09-02| 956.30
#2020-09-03| 949.31
#2020-09-04| 943.68
#2020-09-07| .
#2020-09-08| 930.05
#2020-09-09| 929.67
#2020-09-10| 909.76
#2020-09-11| 904.19
#2020-09-14| 912.10
#2020-09-15| 904.77
#2020-09-16| 917.48
#2020-09-17| 928.71
#2020-09-18| 938.02
#2020-09-21| 921.62
#2020-09-22| 915.85
#2020-09-23| 902.68
#2020-09-24| 896.55
#2020-09-25| 907.77
#2020-09-28| 918.52
#2020-09-29| 906.83
#2020-09-30| 919.96
#2020-10-01| 911.37
#2020-10-02| 910.85
#2020-10-05| 927.77
#2020-10-06| 914.64
#2020-10-07| 929.37
#2020-10-08| 949.95
#2020-10-09| 932.93
#2020-10-12| 937.87
#2020-10-13| 930.50
#2020-10-14| 927.50
#2020-10-15| 946.17
#2020-10-16| 947.69
#2020-10-19| 932.62
#2020-10-20| 941.52
#2020-10-21| 942.95
#2020-10-22| 948.30
#2020-10-23| 960.38
#2020-10-26| 945.22
#2020-10-27| 923.40
#2020-10-28| 895.86
#2020-10-29| 883.81
#2020-10-30| 892.90
#2020-11-02| 925.93
#2020-11-03| 956.62
#2020-11-04| 968.40
#2020-11-05| 988.74
#2020-11-06|1016.93
#2020-11-09|1061.10
#2020-11-10|1105.50
#2020-11-11|1086.49
#2020-11-12|1081.19
#2020-11-13|1111.95
#2020-11-16|1141.56
#2020-11-17|1052.15
#2020-11-18|1041.32
#2020-11-19|1030.78
#2020-11-20|1028.59
#2020-11-23|1037.85
#2020-11-24|1063.75
#2020-11-25|1059.18
#2020-11-26|1059.18
#2020-11-27|1061.53
#2020-11-30|1056.35
#2020-12-01|1054.50
#2020-12-02|1082.08
#2020-12-03|1118.15
#2020-12-04|1141.28
#2020-12-07|1123.05
#2020-12-08|1126.08
#2020-12-09|1121.04
#2020-12-10|1106.26
#2020-12-11|1095.84
#2020-12-14|1076.11
#2020-12-15|1079.51
#2020-12-16|1068.90
#2020-12-17|1074.29
#2020-12-18|1073.56
#2020-12-21|1063.06
#2020-12-22|1041.02
#2020-12-23|1051.34
#2020-12-24|1050.26
#2020-12-25|1050.26
#2020-12-28|1054.84
#2020-12-29|1052.24
#2020-12-30|1049.67
#2020-12-31|1058.34
#2021-01-01|1058.34
#2021-01-04|1079.62
#2021-01-05|1084.99
#2021-01-06|1123.86
#2021-01-07|1155.02
#2021-01-08|1162.80
#2021-01-11|1182.48
#2021-01-12|1184.44
#2021-01-13|1176.70
#2021-01-14|1179.08
#2021-01-15|1190.47
#2021-01-18|1190.47
#2021-01-19|1174.08
#2021-01-20|1174.49
#2021-01-21|1163.48
#2021-01-22|1170.71
#2021-01-25|1161.76
#2021-01-26|1180.49
#2021-01-27|1165.90
#2021-01-28|1167.20
#2021-01-29|1148.31
#2021-02-01|1147.84
#2021-02-02|1148.79
#2021-02-03|1164.22
#2021-02-04|1174.83
#2021-02-05|1164.99
#2021-02-08|1172.14
#2021-02-09|1177.10
#2021-02-10|1185.70
#2021-02-11|1172.95
#2021-02-12|1180.65
#2021-02-15|1180.65
#2021-02-16|1139.24
#2021-02-17|1162.74
#2021-02-18|1147.81
#2021-02-19|1138.38
#2021-02-22|1139.53
#2021-02-23|1132.99
#2021-02-24|1142.79
#2021-02-25|1119.42
#2021-02-26|1100.97
#2021-03-01|1117.34
#2021-03-02|1113.41
#2021-03-03|1112.68
#2021-03-04|1109.96
#2021-03-05|1129.07
#2021-03-08|1148.53
#2021-03-09|1149.32
#2021-03-10|1178.70
#2021-03-11|1178.12
#2021-03-12|1207.56
#2021-03-15|1227.91
#2021-03-16|1223.78
#2021-03-17|1213.15
#2021-03-18|1213.14
#2021-03-19|1203.07
#2021-03-22|1211.43
#2021-03-23|1185.88
#2021-03-24|1197.14
#2021-03-25|1210.01
#2021-03-26|1232.22
#2021-03-29|1241.40
#2021-03-30|1240.64
#2021-03-31|1239.91
#2021-04-01|1228.35
#2021-04-02|1228.35
#2021-04-05|1245.89
#2021-04-06|1232.70
#2021-04-07|1233.30
#2021-04-08|1218.48
#2021-04-09|1220.77
#2021-04-12|1228.28
#2021-04-13|1220.93
#2021-04-14|1231.96
#2021-04-15|1236.31
#2021-04-16|1237.65
#2021-04-19|1239.19
#2021-04-20|1240.27
#2021-04-21|1252.82
#2021-04-22|1244.58
#2021-04-23|1247.10
#2021-04-26|1236.59
#2021-04-27|1226.63
#2021-04-28|1227.77
#2021-04-29|1242.22
#2021-04-30|1241.04
#2021-05-03|1265.82
#2021-05-04|1298.84
#2021-05-05|1305.83
#2021-05-06|1306.36
#2021-05-07|1335.08
#2021-05-10|1351.38
#2021-05-11|1326.74
#2021-05-12|1311.31
#2021-05-13|1322.52
#2021-05-14|1322.55
#2021-05-17|1333.44
#2021-05-18|1365.74
#2021-05-19|1372.11
#2021-05-20|1375.11
#2021-05-21|1385.35
#2021-05-24|1379.58
#2021-05-25|1360.36
#2021-05-26|1335.56
#2021-05-27|1332.92
#2021-05-28|1329.46
#2021-05-31|1329.46
#2021-06-01|1324.30
#2021-06-02|1330.49
#2021-06-03|1348.70
#2021-06-04|1345.09
#2021-06-07|1343.87
#2021-06-08|1333.04
#2021-06-09|1320.77
#2021-06-10|1343.31
#2021-06-11|1341.94
#2021-06-14|1326.42
#2021-06-15|1334.08
#2021-06-16|1320.18
#2021-06-17|1310.94
#2021-06-18|1276.96
#2021-06-21|1302.65
#2021-06-22|1301.48
#2021-06-23|1300.11
#2021-06-24|1300.38
#2021-06-25|1306.67
#2021-06-28|1306.40
#2021-06-29|1299.19
#2021-06-30|1301.22
#2021-07-01|1274.96
#2021-07-02|1274.30
#2021-07-05|1274.30
#2021-07-06|1256.48
#2021-07-07|1257.01
#2021-07-08|1241.48
#2021-07-09|1255.79
#2021-07-12|1262.18
#2021-07-13|1257.67
#2021-07-14|1261.41
#2021-07-15|1255.27
#2021-07-16|1250.50
#2021-07-19|1237.98
#2021-07-20|1260.20
#2021-07-21|1279.25
#2021-07-22|1282.12
#2021-07-23|1293.13
#2021-07-26|1292.41
#2021-07-27|1299.44
#2021-07-28|1297.79
#2021-07-29|1297.77
#2021-07-30|1290.12
#2021-08-02|1289.31
#2021-08-03|1310.52
#2021-08-04|1284.90
#2021-08-05|1264.00
#2021-08-06|1274.52
#2021-08-09|1276.17
#2021-08-10|1292.06
#2021-08-11|1316.07
#2021-08-12|1317.31
#2021-08-13|1310.64
#2021-08-16|1321.12
#2021-08-17|1334.82
#2021-08-18|1311.70
#2021-08-19|1303.90
#2021-08-20|1314.52
#2021-08-23|1315.40
#2021-08-24|1303.90
#2021-08-25|1303.24
#2021-08-26|1290.51
#2021-08-27|1306.30
#2021-08-30|1314.65
#2021-08-31|1347.09
#2021-09-01|1338.09
#2021-09-02|1362.66
#2021-09-03|1364.46
#2021-09-06|1364.46
#2021-09-07|1353.38
#2021-09-08|1351.40
#2021-09-09|1339.38
#2021-09-10|1316.76
#2021-09-13|1326.07
#2021-09-14|1313.24
#2021-09-15|1344.65
#2021-09-16|1339.60
#2021-09-17|1338.69
#2021-09-20|1317.07
#2021-09-21|1308.14
#2021-09-22|1309.59
#2021-09-23|1321.25
#2021-09-24|1319.39
#2021-09-27|1332.64
#2021-09-28|1325.23
#2021-09-29|1342.44
#2021-09-30|1307.95
#2021-10-01|1300.67
#2021-10-04|1296.25
#2021-10-05|1295.22
#2021-10-06|1288.22
#2021-10-07|1305.27
#2021-10-08|1305.91
#2021-10-11|1309.95
#2021-10-12|1301.21
#2021-10-13|1293.03
#2021-10-14|1327.71
#2021-10-15|1331.01
#2021-10-18|1311.45
#2021-10-19|1316.49
#2021-10-20|1339.12
#2021-10-21|1351.58
#2021-10-22|1359.34
#2021-10-25|1359.47
#2021-10-26|1361.66
#2021-10-27|1345.38
#2021-10-28|1353.20
#2021-10-29|1362.93
#2021-11-01|1377.70
#2021-11-02|1397.56
#2021-11-03|1459.82
#2021-11-04|1441.90
#2021-11-05|1438.30
#2021-11-08|1433.58
#2021-11-09|1418.60
#2021-11-10|1420.96
#2021-11-11|1440.15
#2021-11-12|1440.90
#2021-11-15|1430.73
#2021-11-16|1420.26
#2021-11-17|1419.14
#2021-11-18|1444.10
#2021-11-19|1411.79
#2021-11-22|1413.71
#2021-11-23|1426.88
#2021-11-24|1413.55
#2021-11-25|1413.55
#2021-11-26|1392.17
#2021-11-29|1399.21
#2021-11-30|1355.71
#2021-12-01|1344.85
#2021-12-02|1366.91
#2021-12-03|1383.40
#2021-12-06|1415.61
#2021-12-07|1418.99
#2021-12-08|1425.31
#2021-12-09|1471.39
#2021-12-10|1490.77
#2021-12-13|1486.45
#2021-12-14|1485.88
#2021-12-15|1506.61
#2021-12-16|1511.05
#2021-12-17|1503.18
#2021-12-20|1504.73
#2021-12-21|1517.95
#2021-12-22|1521.74
#2021-12-23|1531.80
#2021-12-24|1531.80
#2021-12-27|1549.79
#2021-12-28|1558.17
#2021-12-29|1573.53
#2021-12-30|1572.95
#2021-12-31|1567.87
#2022-01-03|1580.56
#2022-01-04|1582.40
#2022-01-05|1599.14
#2022-01-06|1557.69
#2022-01-07|1586.81
#2022-01-10|1596.62
#2022-01-11|1614.32
#2022-01-12|1608.96
#2022-01-13|1605.65
#2022-01-14|1617.21
#2022-01-17|1617.21
#2022-01-18|1591.58
#2022-01-19|1579.25
#2022-01-20|1574.12
#2022-01-21|1556.69
#2022-01-24|1575.48
#2022-01-25|1561.73
#2022-01-26|1572.39
#2022-01-27|1603.35
#2022-01-28|1633.30
#2022-01-31|1602.80
#2022-02-01|1602.28
#2022-02-02|1629.21
#2022-02-03|1633.86
#2022-02-04|1624.20
#2022-02-07|1642.41
#2022-02-08|1668.39
#2022-02-09|1617.20
#2022-02-10|1611.56
#2022-02-11|1596.05
#2022-02-14|1577.66
#2022-02-15|1586.56
#2022-02-16|1596.46
#2022-02-17|1575.62
#2022-02-18|1569.94
#2022-02-21|1569.94
#2022-02-22|1561.23
#2022-02-23|1560.68
#2022-02-24|1543.08
#2022-02-25|1592.55
#2022-02-28|1586.80
#2022-03-01|1563.21
#2022-03-02|1593.49
#2022-03-03|1606.17
#2022-03-04|1620.53
#2022-03-07|1605.31
#2022-03-08|1581.65
#2022-03-09|1601.32
#2022-03-10|1609.34
#2022-03-11|1600.16
#2022-03-14|1616.96
#2022-03-15|1651.95
#2022-03-16|1649.04
#2022-03-17|1667.96
#2022-03-18|1659.86
#2022-03-21|1662.88
#2022-03-22|1660.54
#2022-03-23|1647.28
#2022-03-24|1670.43
#2022-03-25|1684.14
#2022-03-28|1677.85
#2022-03-29|1649.36
#2022-03-30|1637.45
#2022-03-31|1601.59
#2022-04-01|1598.73
#2022-04-04|1583.51
#2022-04-05|1581.33
#2022-04-06|1615.94
#2022-04-07|1647.36
#2022-04-08|1684.33
#2022-04-11|1651.85
#2022-04-12|1654.43
#2022-04-13|1662.69
#2022-04-14|1647.78
#2022-04-15|1647.78
#2022-04-18|1647.95
#2022-04-19|1656.46
#2022-04-20|1696.05
#2022-04-21|1688.31
#2022-04-22|1630.79
#2022-04-25|1629.46
#2022-04-26|1621.47
#2022-04-27|1614.81
#2022-04-28|1619.31
#2022-04-29|1548.22
#2022-05-02|1546.99
#2022-05-03|1547.21
#2022-05-04|1614.59
#2022-05-05|1579.24
#2022-05-06|1629.69
#2022-05-09|1603.17
#2022-05-10|1599.87
#2022-05-11|1602.47
#2022-05-12|1583.84
#2022-05-13|1582.79
#2022-05-16|1600.78
#2022-05-17|1620.00
#2022-05-18|1534.08
#2022-05-19|1522.36
#2022-05-20|1544.94
#2022-05-23|1564.04
#2022-05-24|1573.26
#2022-05-25|1587.40
#2022-05-26|1600.71
#2022-05-27|1605.99
#2022-05-30|1605.99
#2022-05-31|1586.85
#2022-06-01|1570.69
#2022-06-02|1572.36
#2022-06-03|1546.26
#2022-06-06|1556.10
#2022-06-07|1562.72
#2022-06-08|1532.30
#2022-06-09|1512.00
#2022-06-10|1516.83
#2022-06-13|1480.43
#2022-06-14|1476.97
#2022-06-15|1489.29
#2022-06-16|1464.40
#2022-06-17|1448.10
#2022-06-20|1448.10
#2022-06-21|1485.37
#2022-06-22|1492.56
#2022-06-23|1507.63
#2022-06-24|1541.88
#2022-06-27|1550.10
#2022-06-28|1520.63
#2022-06-29|1528.24
#2022-06-30|1503.04
#2022-07-01|1523.03
#2022-07-04|1523.03
#2022-07-05|1500.38
#2022-07-06|1501.00
#2022-07-07|1508.83
#2022-07-08|1521.14
#2022-07-11|1521.73
#2022-07-12|1525.58
#2022-07-13|1503.38
#2022-07-14|1497.54
#2022-07-15|1532.88
#2022-07-18|1518.66
#2022-07-19|1549.60
#2022-07-20|1531.24
#2022-07-21|1517.95
#2022-07-22|1529.85
#2022-07-25|1541.61
#2022-07-26|1552.19
#2022-07-27|1560.90
#2022-07-28|1559.92
#2022-07-29|1564.00
#2022-08-01|1569.28
#2022-08-02|1548.63
#2022-08-03|1592.48
#2022-08-04|1606.54
#2022-08-05|1620.96
#2022-08-08|1620.94
#2022-08-09|1646.29
#2022-08-10|1659.05
#2022-08-11|1663.81
#2022-08-12|1695.22
#2022-08-15|1702.91
#2022-08-16|1713.56
#2022-08-17|1684.19
#2022-08-18|1663.26
#2022-08-19|1671.62
#2022-08-22|1645.24
#2022-08-23|1629.76
#2022-08-24|1627.24
#2022-08-25|1641.32
#2022-08-26|1603.73
#2022-08-29|1613.46
#2022-08-30|1594.20
#2022-08-31|1592.29
#2022-09-01|1607.72
#2022-09-02|1603.37
#2022-09-05|1603.37
#2022-09-06|1592.33
#2022-09-07|1621.99
#2022-09-08|1638.65
#2022-09-09|1634.93
#2022-09-12|1643.14
#2022-09-13|1587.19
#2022-09-14|1585.62
#2022-09-15|1593.77
#2022-09-16|1597.55
#2022-09-19|1599.91
#2022-09-20|1587.13
#2022-09-21|1570.16
#2022-09-22|1572.60
#2022-09-23|1549.97
#2022-09-26|1542.42
#2022-09-27|1533.91
#2022-09-28|1557.04
#2022-09-29|1528.62
#2022-09-30|1510.27
#2022-10-03|1548.31
#2022-10-04|1590.53
#2022-10-05|1587.46
#2022-10-06|1559.68
#2022-10-07|1449.88
#2022-10-10|1457.39
#2022-10-11|1472.09
#2022-10-12|1453.63
#2022-10-13|1495.15
#2022-10-14|1482.45
#2022-10-17|1499.49
#2022-10-18|1517.67
#2022-10-19|1515.27
#2022-10-20|1512.33
#2022-10-21|1549.64
#2022-10-24|1581.65
#2022-10-25|1568.37
#2022-10-26|1578.03
#2022-10-27|1582.51
#2022-10-28|1611.01
#2022-10-31|1607.69
#2022-11-01|1597.44
#2022-11-02|1621.30
#2022-11-03|1641.15
#2022-11-04|1667.04
#2022-11-07|1689.02
#2022-11-08|1684.27
#2022-11-09|1652.00
#2022-11-10|1644.38
#2022-11-11|1620.36
#2022-11-14|1622.40
#2022-11-15|1618.57
#2022-11-16|1615.11
#2022-11-17|1609.78
#2022-11-18|1636.56
#2022-11-21|1642.96
#2022-11-22|1677.53
#2022-11-23|1686.33
#2022-11-24|1686.33
#2022-11-25|1701.76
#2022-11-28|1686.12
#2022-11-29|1694.01
#2022-11-30|1708.72
#2022-12-01|1704.70
#2022-12-02|1723.77
#2022-12-05|1709.85
#2022-12-06|1692.71
#2022-12-07|1711.55
#2022-12-08|1711.39
#2022-12-09|1685.19
#2022-12-12|1716.35
#2022-12-13|1683.33
#2022-12-14|1678.13
#2022-12-15|1640.68
#2022-12-16|1624.20
#2022-12-19|1625.25
#2022-12-20|1626.03
#2022-12-21|1620.41
#2022-12-22|1614.29
#2022-12-23|1619.40
#2022-12-26|1619.40
#2022-12-27|1608.29
#2022-12-28|1597.76
#2022-12-29|1599.66
#2022-12-30|1596.35
#2023-01-02|1596.35
#2023-01-03|1590.54
#2023-01-04|1581.60
#2023-01-05|1556.44
#2023-01-06|1588.86
#2023-01-09|1581.68
#2023-01-10|1579.07
#2023-01-11|1568.97
#2023-01-12|1560.95
#2023-01-13|1568.55
#2023-01-16|1568.55
#2023-01-17|1562.78
#2023-01-18|1542.13
#2023-01-19|1540.39
#2023-01-20|1536.83
#2023-01-23|1539.08
#2023-01-24|1525.53
#2023-01-25|1526.84
#2023-01-26|1555.09
#2023-01-27|1553.82
#2023-01-30|1544.74
#2023-01-31|1561.29
#2023-02-01|1539.51
#2023-02-02|1522.75
#2023-02-03|1510.04
#2023-02-06|1494.25
#2023-02-07|1511.30
#2023-02-08|1541.96
#2023-02-09|1541.41
#2023-02-10|1551.61
#2023-02-13|1554.76
#2023-02-14|1538.05
#2023-02-15|1537.22
#2023-02-16|1534.75
#2023-02-17|1546.81
#2023-02-20|1546.81
#2023-02-21|1528.94
#2023-02-22|1523.15
#2023-02-23|1519.59
#2023-02-24|1505.19
#2023-02-27|1488.61
#2023-02-28|1471.19
#2023-03-01|1462.72
#2023-03-02|1447.85
#2023-03-03|1454.68
#2023-03-06|1464.68
#2023-03-07|1420.76
#2023-03-08|1415.98
#2023-03-09|1379.77
#2023-03-10|1380.31
#2023-03-13|1372.12
#2023-03-14|1366.25
#2023-03-15|1365.27
#2023-03-16|1375.90
#2023-03-17|1359.38
#2023-03-20|1374.22
#2023-03-21|1386.11
#2023-03-22|1361.67
#2023-03-23|1333.27
#2023-03-24|1360.09
#2023-03-27|1367.20
#2023-03-28|1373.92
#2023-03-29|1388.28
#2023-03-30|1397.42
#2023-03-31|1392.87
#2023-04-03|1423.73
#2023-04-04|1427.32
#2023-04-05|1457.43
#2023-04-06|1449.63
#2023-04-07|1449.63
#2023-04-10|1438.08
#2023-04-11|1437.37
#2023-04-12|1416.75
#2023-04-13|1425.86
#2023-04-14|1414.35
#2023-04-17|1429.23
#2023-04-18|1427.72
#2023-04-19|1398.05
#2023-04-20|1402.82
#2023-04-21|1399.99
#2023-04-24|1409.88
#2023-04-25|1403.18
#2023-04-26|1390.13
#2023-04-27|1405.69
#2023-04-28|1408.52
#2023-05-01|1400.89
#2023-05-02|1394.10
#2023-05-03|1352.30
#2023-05-04|1338.42
#2023-05-05|1371.06
#2023-05-08|1361.94
#2023-05-09|1382.50
#2023-05-10|1387.78
#2023-05-11|1379.42
#2023-05-12|1372.77
#2023-05-15|1381.47
#2023-05-16|1370.57
#2023-05-17|1400.65
#2023-05-18|1396.14
#2023-05-19|1393.93
#2023-05-22|1391.28
#2023-05-23|1391.43
#2023-05-24|1382.18
#2023-05-25|1365.15
#2023-05-26|1355.93
#2023-05-29|1355.93
#2023-05-30|1344.56
#2023-05-31|1366.78
#2023-06-01|1375.88
#2023-06-02|1393.96
#2023-06-05|1406.32
#2023-06-06|1399.25
#2023-06-07|1405.30
#2023-06-08|1415.23
#2023-06-09|1419.67
#2023-06-12|1421.01
#2023-06-13|1431.90
#2023-06-14|1371.06
#2023-06-15|1412.02
#2023-06-16|1405.97
#2023-06-19|1405.97
#2023-06-20|1419.06
#2023-06-21|1421.36
#2023-06-22|1434.08
#2023-06-23|1431.66
#2023-06-26|1433.42
#2023-06-27|1409.42
#2023-06-28|1408.33
#2023-06-29|1416.86
#2023-06-30|1429.44
#2023-07-03|1429.87
#2023-07-04|1429.87
#2023-07-05|1427.17
#2023-07-06|1425.02
#2023-07-07|1418.88
#2023-07-10|1426.52
#2023-07-11|1447.51
#2023-07-12|1431.14
#2023-07-13|1436.52
#2023-07-14|1435.21
#2023-07-17|1435.85
#2023-07-18|1447.98
#2023-07-19|1468.56
#2023-07-20|1489.54
#2023-07-21|1486.92
#2023-07-24|1493.70
#2023-07-25|1489.97
#2023-07-26|1473.24
#2023-07-27|1476.72
#2023-07-28|1461.04
#2023-07-31|1462.59
#2023-08-01|1458.95
#2023-08-02|1497.96
#2023-08-03|1498.26
#2023-08-04|1462.39
#2023-08-07|1473.87
#2023-08-08|1476.78
#2023-08-09|1481.92
#2023-08-10|1483.58
#2023-08-11|1498.92
#2023-08-14|1490.90
#2023-08-15|1469.59
#2023-08-16|1458.83
#2023-08-17|1381.75
#2023-08-18|1385.00
#2023-08-21|1392.98
#2023-08-22|1382.24
#2023-08-23|1378.84
#2023-08-24|1376.61
#2023-08-25|1384.79
#2023-08-28|1384.80
#2023-08-29|1383.51
#2023-08-30|1379.65
#2023-08-31|1350.80
#2023-09-01|1344.49
#2023-09-04|1344.49
#2023-09-05|1332.67
#2023-09-06|1337.51
#2023-09-07|1346.75
#2023-09-08|1350.23
#2023-09-11|1377.30
#2023-09-12|1394.30
#2023-09-13|1388.87
#2023-09-14|1388.69
#2023-09-15|1398.99
#2023-09-18|1403.91
#2023-09-19|1420.80
#2023-09-20|1425.33
#2023-09-21|1428.97
#2023-09-22|1421.87
#2023-09-25|1445.40
#2023-09-26|1427.58
#2023-09-27|1412.81
#2023-09-28|1409.64
#2023-09-29|1404.07
#2023-10-02|1405.12
#2023-10-03|1404.01
#2023-10-04|1406.33
#2023-10-05|1419.54
#2023-10-06|1417.22
#2023-10-09|1441.34
#2023-10-10|1451.18
#2023-10-11|1454.39
#2023-10-12|1456.51
#2023-10-13|1462.57
#2023-10-16|1450.31
#2023-10-17|1456.28
#2023-10-18|1442.45
#2023-10-19|1440.26
#2023-10-20|1425.04
#2023-10-23|1425.38
#2023-10-24|1424.41
#2023-10-25|1422.74
#2023-10-26|1415.71
#2023-10-27|1392.13
#2023-10-30|1407.07
#2023-10-31|1421.90
#2023-11-01|1423.48
#2023-11-02|1431.00
#2023-11-03|1448.39
#2023-11-06|1463.59
#2023-11-07|1452.20
#2023-11-08|1437.94
#2023-11-09|1417.11
#2023-11-10|1436.26
#2023-11-13|1439.70
#2023-11-14|1429.57
#2023-11-15|1429.44
#2023-11-16|1425.58
#2023-11-17|1430.49
#2023-11-20|1428.03
#2023-11-21|1430.78
#2023-11-22|1443.51
#2023-11-23|1443.51
#2023-11-24|1452.69
#2023-11-27|1443.51
#2023-11-28|1447.57
#2023-11-29|1417.54
#2023-11-30|1445.87
#2023-12-01|1450.43
#2023-12-04|1444.91
#2023-12-05|1469.27
#2023-12-06|1490.74
#2023-12-07|1500.93
#2023-12-08|1516.63
#2023-12-11|1508.19
#2023-12-12|1507.67
#2023-12-13|1530.98
#2023-12-14|1504.91
#2023-12-15|1501.12
#2023-12-18|1511.68
#2023-12-19|1532.91
#2023-12-20|1534.70
#2023-12-21|1560.70
#2023-12-22|1565.19
#2023-12-25|1565.19
#2023-12-26|1572.21
#2023-12-27|1572.44
#2023-12-28|1572.80
#2023-12-29|1577.69
#2024-01-01|1577.69
#2024-01-02|1612.31
#2024-01-03|1615.85
#2024-01-04|1600.60
#2024-01-05|1617.43
#2024-01-08|1610.77
#2024-01-09|1614.41
#2024-01-10|1605.70
#2024-01-11|1607.67
#2024-01-12|1578.27
#2024-01-15|1578.27
#2024-01-16|1587.03
#2024-01-17|1576.47
#2024-01-18|1555.70
#2024-01-19|1544.02
#2024-01-22|1556.17
#2024-01-23|1565.37
#2024-01-24|1554.58
#2024-01-25|1540.07
#2024-01-26|1546.11
#2024-01-29|1552.15
#2024-01-30|1561.84
#2024-01-31|1589.96
#2024-02-01|1596.03
#2024-02-02|1585.05
#2024-02-05|1578.70
#2024-02-06|1596.24
#2024-02-07|1629.69
#2024-02-08|1589.06
#2024-02-09|1606.76
#2024-02-12|1610.74
#2024-02-13|1609.73
#2024-02-14|1605.01
#2024-02-15|1616.73
#2024-02-16|1624.73
#2024-02-19|1624.73
#2024-02-20|1615.42
#2024-02-21|1622.70
#2024-02-22|1625.17
#2024-02-23|1636.07
#2024-02-26|1628.97
#2024-02-27|1628.24
#2024-02-28|1619.41
#2024-02-29|1609.76
#2024-03-01|1611.78
#2024-03-04|1614.06
#2024-03-05|1608.81
#2024-03-06|1609.95
#2024-03-07|1616.65
#2024-03-08|1624.01
#2024-03-11|1633.91
#2024-03-12|1629.59
#2024-03-13|1613.43
#2024-03-14|1636.47
#2024-03-15|1651.72
#2024-03-18|1650.17
#2024-03-19|1663.04
#2024-03-20|1669.93
#2024-03-21|1665.37
#2024-03-22|1664.92
#2024-03-25|1669.50
#2024-03-26|1676.45
#2024-03-27|1685.37
#2024-03-28|1687.79
#2024-03-29|1687.79
#2024-04-01|1674.36
#2024-04-02|1611.40
#2024-04-03|1627.56
#2024-04-04|1613.76
#2024-04-05|1626.33
#2024-04-08|1615.51
#2024-04-09|1598.27
#2024-04-10|1572.51
#2024-04-11|1550.23
#2024-04-12|1536.10
#2024-04-15|1538.09
#2024-04-16|1548.92
#2024-04-17|1542.77
#2024-04-18|1541.84
#2024-04-19|1563.10
#2024-04-22|1561.56
#2024-04-23|1555.17
#2024-04-24|1550.41
#2024-04-25|1551.53
#2024-04-26|1555.15
#2024-04-29|1551.36
#2024-04-30|1552.44
#2024-05-01|1421.82
#2024-05-02|1405.46
#2024-05-03|1411.94
#2024-05-06|1414.26
#2024-05-07|1427.59
#2024-05-08|1413.72
#2024-05-09|1433.03
#2024-05-10|1439.32
#2024-05-13|1443.40
#2024-05-14|1435.93
#2024-05-15|1435.90
#2024-05-16|1454.64
#2024-05-17|1464.16
#2024-05-20|1459.04
#2024-05-21|1436.46
#2024-05-22|1440.98
#2024-05-23|1425.03
#2024-05-24|1425.90
#2024-05-27|1425.90
#2024-05-28|1389.61
#2024-05-29|1400.12
#2024-05-30|1429.59
#2024-05-31|1484.12
#2024-06-03|1497.20
#2024-06-04|1499.42
#2024-06-05|1509.81
#2024-06-06|1523.80
#2024-06-07|1531.25
#2024-06-10|1520.31
#2024-06-11|1515.24
#2024-06-12|1503.90
#2024-06-13|1522.12
#2024-06-14|1514.00
#2024-06-17|1530.23
#2024-06-18|1542.70
#2024-06-19|1542.70
#2024-06-20|1539.86
#2024-06-21|1545.02
#2024-06-24|1556.03
#2024-06-25|1537.95
#2024-06-26|1533.65
#2024-06-27|1476.04
#2024-06-28|1470.30
#2024-07-01|1458.81
#2024-07-02|1449.95
#2024-07-03|1438.16
#2024-07-04|1438.16
#2024-07-05|1442.64
#2024-07-08|1445.91
#2024-07-09|1448.59
#2024-07-10|1450.22
#2024-07-11|1446.13
#2024-07-12|1456.25
#2024-07-15|1455.11
#2024-07-16|1478.09
#2024-07-17|1491.54
#2024-07-18|1467.39
#2024-07-19|1463.77
#2024-07-22|1463.83
#2024-07-23|1462.01
#2024-07-24|1473.40
#2024-07-25|1483.19
#2024-07-26|1512.51
#2024-07-29|1524.38
#2024-07-30|1548.86
#2024-07-31|1535.21
#2024-08-01|1551.74
#2024-08-02|1548.25
#2024-08-05|1505.05
#2024-08-06|1510.71
#2024-08-07|1496.52
#2024-08-08|1438.31
#2024-08-09|1425.71
#2024-08-12|1419.99
#2024-08-13|1420.85
#2024-08-14|1424.66
#2024-08-15|1433.51
#2024-08-16|1445.71
#2024-08-19|1451.30
#2024-08-20|1451.21
#2024-08-21|1455.56
#2024-08-22|1452.16
#2024-08-23|1451.45
#2024-08-26|1442.77
#2024-08-27|1427.79
#2024-08-28|1434.70
#2024-08-29|1432.31
#2024-08-30|1442.80
#2024-09-02|1442.80
#2024-09-03|1460.22
#2024-09-04|1474.28
#2024-09-05|1399.68
#2024-09-06|1385.00
#2024-09-09|1380.25
#2024-09-10|1382.39
#2024-09-11|1376.46
#2024-09-12|1393.29
#2024-09-13|1409.71
#2024-09-16|1415.18
#2024-09-17|1396.07
#2024-09-18|1391.78
#2024-09-19|1385.71
#2024-09-20|1377.43
#2024-09-23|1374.66
#2024-09-24|1352.35
#2024-09-25|1352.60
#2024-09-26|1358.09
#2024-09-27|1393.96
#2024-09-30|1414.06
#2024-10-01|1402.48
#2024-10-02|1396.75
#2024-10-03|1396.14
#2024-10-04|1414.30
#2024-10-07|1419.26
#2024-10-08|1439.18
#2024-10-09|1446.11
#2024-10-10|1460.52
#2024-10-11|1459.15
#2024-10-14|1472.50
#2024-10-15|1470.78
#2024-10-16|1476.16
#2024-10-17|1457.64
#2024-10-18|1428.74
#2024-10-21|1410.39
#2024-10-22|1387.92
#2024-10-23|1382.25
#2024-10-24|1379.64
#2024-10-25|1384.28
#2024-10-28|1394.02
#2024-10-29|1371.09
#2024-10-30|1369.09
#2024-10-31|1370.32
#2024-11-01|1396.51
#2024-11-04|1383.65
#2024-11-05|1391.39
#2024-11-06|1488.04
#2024-11-07|1502.60
#2024-11-08|1492.72
#2024-11-11|1500.37
#2024-11-12|1482.62
#2024-11-13|1493.21
#2024-11-14|1477.85
#2024-11-15|1450.55
#2024-11-18|1492.96
#2024-11-19|1485.91
#2024-11-20|1504.10
#2024-11-21|1517.06
#2024-11-22|1522.11
#2024-11-25|1537.22
#2024-11-26|1538.38
#2024-11-27|1552.29
#2024-11-28|1552.29
#2024-11-29|1555.42
#2024-12-02|1539.32
#2024-12-03|1537.28
#2024-12-04|1517.15
#2024-12-05|1494.66
#2024-12-06|1474.82
#2024-12-09|1469.10
#2024-12-10|1456.23
#2024-12-11|1406.56
#2024-12-12|1387.48
#2024-12-13|1386.11
#2024-12-16|1348.95
#2024-12-17|1313.07
#2024-12-18|1330.78
#2024-12-19|1321.26
#2024-12-20|1330.29
#2024-12-23|1323.89
#2024-12-24|1326.52
#2024-12-25|1326.52
#2024-12-26|1333.87
#2024-12-27|1328.04
#2024-12-30|1312.26
#2024-12-31|1321.20
#2025-01-01|1321.20
#2025-01-02|1310.39
#2025-01-03|1343.73
#2025-01-06|1346.49
#2025-01-07|1358.56
#2025-01-08|1367.79
#2025-01-09|1367.79
#2025-01-10|1390.89
#2025-01-13|1429.41
#2025-01-14|1444.97
#2025-01-15|1439.36
#2025-01-16|1454.94
#2025-01-17|1458.30
#2025-01-20|1458.30
#2025-01-21|1455.14
#2025-01-22|1455.69
#2025-01-23|1484.50
#2025-01-24|1487.82
#2025-01-27|1521.86
#2025-01-28|1529.56
#2025-01-29|1528.50
#2025-01-30|1533.41
#2025-01-31|1508.90
#2025-02-03|1505.98
#2025-02-04|1510.31
#2025-02-05|1510.58
#2025-02-06|1479.81
#2025-02-07|1476.27
#2025-02-10|1483.68
#2025-02-11|1494.64
#2025-02-12|1558.21
#2025-02-13|1599.34
#2025-02-14|1583.61
#2025-02-17|1583.61
#2025-02-18|1592.21
#2025-02-19|1607.29
#2025-02-20|1590.99
#2025-02-21|1564.98
#2025-02-24|1575.20
#2025-02-25|1612.94
#2025-02-26|1609.98
#2025-02-27|1612.41
#2025-02-28|1646.12
#2025-03-03|1642.84
#2025-03-04|1635.54
#2025-03-05|1646.27
#2025-03-06|1643.36
#2025-03-07|1661.77
#2025-03-10|1673.14
#2025-03-11|1663.75
#2025-03-12|1641.79
#2025-03-13|1656.63
#2025-03-14|1664.85
#2025-03-17|1682.97
#2025-03-18|1701.79
#2025-03-19|1709.34
#2025-03-20|1721.44
#2025-03-21|1700.04
#2025-03-24|1705.26
#2025-03-25|1698.18
#2025-03-26|1708.57
#2025-03-27|1718.69
#2025-03-28|1718.29
#2025-03-31|1732.70
#2025-04-01|1734.67
#2025-04-02|1757.04
#2025-04-03|1785.95
#2025-04-04|1699.46
#2025-04-07|1676.59
#2025-04-08|1705.07
#2025-04-09|1747.92
#2025-04-10|1749.59
#2025-04-11|1771.75
#2025-04-14|1773.63
#2025-04-15|1769.83
#2025-04-16|1767.48
#2025-04-17|1760.79
#2025-04-18|1760.79
#2025-04-21|1718.55
#2025-04-22|1747.26
#2025-04-23|1743.63
#2025-04-24|1740.60
#2025-04-25|1745.42
#2025-04-28|1748.23
#2025-04-29|1759.39
#2025-04-30|1784.84
#2025-05-01|1803.21
#2025-05-02|1787.50
#2025-05-05|1782.50
#2025-05-06|1776.06
#2025-05-07|1811.00
#2025-05-08|1764.03
#2025-05-09|1757.57
#2025-05-12|1725.23
#2025-05-13|1683.28
#2025-05-14|1672.41
#2025-05-15|1709.05
#2025-05-16|1752.87
#2025-05-19|1760.44
#2025-05-20|1763.50
#2025-05-21|1744.50
#2025-05-22|1716.82
#2025-05-23|1730.60
#2025-05-26|1730.60
#2025-05-27|1741.30
#2025-05-28|1738.83
#2025-05-29|1745.06
#2025-05-30|1764.62
#2025-06-02|1763.85
#2025-06-03|1756.78
#2025-06-04|1748.21
#2025-06-05|1744.54
#2025-06-06|1751.42
#2025-06-09|1743.57
#2025-06-10|1744.89
#2025-06-11|1774.65
#2025-06-12|1804.53
#2025-06-13|1813.96
#2025-06-16|1804.32
#2025-06-17|1803.56
#2025-06-18|1810.09
#2025-06-19|1810.09
#2025-06-20|1795.32
#2025-06-23|1797.90
#2025-06-24|1805.41
#2025-06-25|1789.14
#2025-06-26|1815.36
#2025-06-27|1826.68
#2025-06-30|1838.79
#2025-07-01|1833.09
#2025-07-02|1778.09
#2025-07-03|1806.23
#2025-07-04|1806.23
#2025-07-07|1824.23
#2025-07-08|1809.23
#2025-07-09|1813.04
#2025-07-10|1786.99
#2025-07-11|1771.23
#2025-07-14|1775.73
#2025-07-15|1763.84
#2025-07-16|1771.88
#2025-07-17|1757.04
#2025-07-18|1741.98
#2025-07-21|1740.29
#2025-07-22|1740.11
#2025-07-23|1752.26
#2025-07-24|1716.00
#2025-07-25|1735.61
#2025-07-28|1714.63
#2025-07-29|1728.68
#2025-07-30|1755.69
#2025-07-31|1724.79
#2025-08-01|1736.61
#2025-08-04|1746.67
#2025-08-05|1761.87
#2025-08-06|1745.73
#2025-08-07|1699.29
#2025-08-08|1732.50
#2025-08-11|1737.98
#2025-08-12|1728.19
#2025-08-13|1738.68
#2025-08-14|1763.07
#2025-08-15|1777.12
#2025-08-18|1786.58
#2025-08-19|1806.24
#2025-08-20|1843.79
#2025-08-21|1851.75
#2025-08-22|1818.55
#2025-08-25|1800.73
#2025-08-26|1807.19
#2025-08-27|1815.20
#2025-08-28|1813.75
#2025-08-29|1831.72
#2025-09-01|1831.72
#2025-09-02|1851.44
#2025-09-03|1843.66
#2025-09-04|1844.24
#2025-09-05|1840.70
#2025-09-08|1824.45
#2025-09-09|1848.70
#2025-09-10|1867.32
#2025-09-11|1897.40
#2025-09-12|1891.45
#2025-09-15|1851.73
#2025-09-16|1840.27
#2025-09-17|1842.69
#2025-09-18|1847.19
#2025-09-19|1859.11
#2025-09-22|1857.96
#2025-09-23|1936.12
#2025-09-24|1963.28
#2025-09-25|1907.72
#2025-09-26|1955.33
#2025-09-29|1956.29
#2025-09-30|1972.04
#2025-10-01|1977.66
#2025-10-02|1972.01
#2025-10-03|1942.93
#2025-10-06|1943.75
#2025-10-07|1960.45
#2025-10-08|1967.13
#2025-10-09|1972.81
#2025-10-10|1995.43
#2025-10-13|2005.08
#2025-10-14|2030.68
#2025-10-15|2053.00
#2025-10-16|2042.88
#2025-10-17|2072.52
#2025-10-20|2078.03
#2025-10-21|2085.05
#2025-10-22|2086.47
#2025-10-23|2077.79
#2025-10-24|2101.13
#2025-10-27|2121.03
#2025-10-28|2111.10
#2025-10-29|2094.98
#2025-10-30|2087.40
#2025-10-31|2082.07
#2025-11-03|2098.60
#2025-11-04|2122.08
#2025-11-05|2143.55
#2025-11-06|2168.49
#2025-11-07|2165.72
#2025-11-10|2165.12
#2025-11-11|2185.32
#2025-11-12|2170.78
#2025-11-13|2169.53
#2025-11-14|2147.14
#2025-11-17|2170.80
#2025-11-18|2166.73
#2025-11-19|2143.59
#2025-11-20|2137.66
#2025-11-21|2179.03
#2025-11-24|2191.88
#2025-11-25|2220.41
#2025-11-26|2218.82
#2025-11-27|2218.82
#2025-11-28|2221.65
#2025-12-01|2172.57
#2025-12-02|2116.58
#2025-12-03|2043.51
#2025-12-04|2072.80
#2025-12-05|2059.45
#2025-12-08|2054.60
#2025-12-09|2067.38
#2025-12-10|2097.95
#2025-12-11|2124.00
#2025-12-12|2110.90
#2025-12-15|2129.32
#2025-12-16|2089.63
#2025-12-17|2084.08
#2025-12-18|2083.67
#2025-12-19|2093.29
#2025-12-22|2096.30
#2025-12-23|2101.39
#2025-12-24|2111.68
#2025-12-25|2111.68
#2025-12-26|2119.90
#2025-12-29|2124.85
#2025-12-30|2119.78
#2025-12-31|2104.49
#2026-01-01|2104.49
#2026-01-02|2116.83
#2026-01-05|2124.22
#2026-01-06|2136.45
#2026-01-07|2116.35
#2026-01-08|2107.84
#2026-01-09|2106.28
#2026-01-12|2126.21
#2026-01-13|2133.27
#2026-01-14|2136.47
#2026-01-15|2174.39
#2026-01-16|2143.10
#2026-01-19|2143.10
#2026-01-20|2132.59
#2026-01-21|2149.25
#2026-01-22|2162.15
#2026-01-23|2170.10
#2026-01-26|2187.99
#2026-01-27|2080.76
#2026-01-28|2084.49
#2026-01-29|2086.49
#2026-01-30|2107.00
#2026-02-02|2137.75
#2026-02-03|2153.42
#2026-02-04|2060.59
#2026-02-05|2241.59
#2026-02-06|2262.81
#2026-02-09|2257.45
#2026-02-10|2224.51
#2026-02-11|2264.11
#2026-02-12|2213.41
#2026-02-13|2253.33
#2026-02-16|2253.33
#2026-02-17|2261.11
#2026-02-18|2257.62
#2026-02-19|2241.82
#2026-02-20|2249.07
#2026-02-23|2261.35
#2026-02-24|2239.52
#2026-02-25|2263.02
#2026-02-26|2297.55
#2026-02-27|2337.32
#2026-03-02|2359.70
#2026-03-03|2351.23
#2026-03-04|2329.98
#2026-03-05|2250.39
#2026-03-06|2229.44
#2026-03-09|2260.91
#2026-03-10|2213.86
#2026-03-11|2210.80
#2026-03-12|2227.92
#2026-03-13|2220.95
#2026-03-16|2214.33
#2026-03-17|2186.03
#2026-03-18|2132.43
#2026-03-19|2109.43
#2026-03-20|2085.20
#2026-03-23|2064.92
#2026-03-24|2094.77
#2026-03-25|2083.18
#2026-03-26|2046.44
#2026-03-27|2023.78
#2026-03-30|2020.57
#2026-03-31|2048.61
#2026-04-01|2067.50
#2026-04-02|2100.14