Table Data - Nasdaq US Transaction Processing Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Transaction Processing Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50205015LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB50205015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 406.19 |
| 2001-04-02 | 406.87 |
| 2001-04-03 | 393.40 |
| 2001-04-04 | 394.16 |
| 2001-04-05 | 406.38 |
| 2001-04-06 | 400.91 |
| 2001-04-09 | 407.60 |
| 2001-04-10 | 411.63 |
| 2001-04-11 | 400.79 |
| 2001-04-12 | 404.65 |
| 2001-04-13 | . |
| 2001-04-16 | 400.56 |
| 2001-04-17 | 409.74 |
| 2001-04-18 | 429.16 |
| 2001-04-19 | 428.26 |
| 2001-04-20 | 422.16 |
| 2001-04-23 | 416.30 |
| 2001-04-24 | 411.30 |
| 2001-04-25 | 425.88 |
| 2001-04-26 | 423.29 |
| 2001-04-27 | 433.32 |
| 2001-04-30 | 435.62 |
| 2001-05-01 | 431.77 |
| 2001-05-02 | 425.94 |
| 2001-05-03 | 419.33 |
| 2001-05-04 | 423.46 |
| 2001-05-07 | 424.55 |
| 2001-05-08 | 427.08 |
| 2001-05-09 | 425.53 |
| 2001-05-10 | 426.39 |
| 2001-05-11 | 421.90 |
| 2001-05-14 | 425.37 |
| 2001-05-15 | 426.41 |
| 2001-05-16 | 447.37 |
| 2001-05-17 | 447.19 |
| 2001-05-18 | 443.87 |
| 2001-05-21 | 454.45 |
| 2001-05-22 | 453.39 |
| 2001-05-23 | 443.26 |
| 2001-05-24 | 447.63 |
| 2001-05-25 | 444.35 |
| 2001-05-28 | . |
| 2001-05-29 | 437.88 |
| 2001-05-30 | 435.37 |
| 2001-05-31 | 433.53 |
| 2001-06-01 | 444.56 |
| 2001-06-04 | 446.21 |
| 2001-06-05 | 452.11 |
| 2001-06-06 | 443.07 |
| 2001-06-07 | 443.46 |
| 2001-06-08 | 438.55 |
| 2001-06-11 | 436.98 |
| 2001-06-12 | 435.01 |
| 2001-06-13 | 430.65 |
| 2001-06-14 | 419.16 |
| 2001-06-15 | 423.68 |
| 2001-06-18 | 426.25 |
| 2001-06-19 | 426.17 |
| 2001-06-20 | 427.82 |
| 2001-06-21 | 428.30 |
| 2001-06-22 | 424.23 |
| 2001-06-25 | 427.35 |
| 2001-06-26 | 430.23 |
| 2001-06-27 | 428.18 |
| 2001-06-28 | 435.10 |
| 2001-06-29 | 424.87 |
| 2001-07-02 | 434.18 |
| 2001-07-03 | 432.06 |
| 2001-07-04 | . |
| 2001-07-05 | 426.54 |
| 2001-07-06 | 422.90 |
| 2001-07-09 | 430.44 |
| 2001-07-10 | 426.41 |
| 2001-07-11 | 428.29 |
| 2001-07-12 | 448.17 |
| 2001-07-13 | 446.27 |
| 2001-07-16 | 445.40 |
| 2001-07-17 | 449.85 |
| 2001-07-18 | 445.63 |
| 2001-07-19 | 451.68 |
| 2001-07-20 | 450.38 |
| 2001-07-23 | 439.75 |
| 2001-07-24 | 433.41 |
| 2001-07-25 | 437.68 |
| 2001-07-26 | 437.73 |
| 2001-07-27 | 435.79 |
| 2001-07-30 | 435.28 |
| 2001-07-31 | 434.62 |
| 2001-08-01 | 428.68 |
| 2001-08-02 | 421.00 |
| 2001-08-03 | 414.61 |
| 2001-08-06 | 417.29 |
| 2001-08-07 | 418.47 |
| 2001-08-08 | 415.14 |
| 2001-08-09 | 416.91 |
| 2001-08-10 | 417.27 |
| 2001-08-13 | 420.08 |
| 2001-08-14 | 420.80 |
| 2001-08-15 | 423.21 |
| 2001-08-16 | 422.68 |
| 2001-08-17 | 415.62 |
| 2001-08-20 | 419.02 |
| 2001-08-21 | 418.07 |
| 2001-08-22 | 420.38 |
| 2001-08-23 | 420.77 |
| 2001-08-24 | 427.03 |
| 2001-08-27 | 426.81 |
| 2001-08-28 | 421.47 |
| 2001-08-29 | 421.93 |
| 2001-08-30 | 413.30 |
| 2001-08-31 | 411.45 |
| 2001-09-03 | . |
| 2001-09-04 | 408.30 |
| 2001-09-05 | 400.49 |
| 2001-09-06 | 390.31 |
| 2001-09-07 | 382.92 |
| 2001-09-10 | 385.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 366.26 |
| 2001-09-18 | 374.34 |
| 2001-09-19 | 368.29 |
| 2001-09-20 | 349.20 |
| 2001-09-21 | 343.94 |
| 2001-09-24 | 356.78 |
| 2001-09-25 | 349.91 |
| 2001-09-26 | 346.04 |
| 2001-09-27 | 347.45 |
| 2001-09-28 | 369.25 |
| 2001-10-01 | 358.32 |
| 2001-10-02 | 365.57 |
| 2001-10-03 | 380.00 |
| 2001-10-04 | 379.43 |
| 2001-10-05 | 377.22 |
| 2001-10-08 | 370.79 |
| 2001-10-09 | 380.08 |
| 2001-10-10 | 399.21 |
| 2001-10-11 | 401.54 |
| 2001-10-12 | 393.50 |
| 2001-10-15 | 390.73 |
| 2001-10-16 | 394.77 |
| 2001-10-17 | 390.51 |
| 2001-10-18 | 389.62 |
| 2001-10-19 | 395.14 |
| 2001-10-22 | 395.16 |
| 2001-10-23 | 399.10 |
| 2001-10-24 | 402.95 |
| 2001-10-25 | 408.96 |
| 2001-10-26 | 411.33 |
| 2001-10-29 | 400.86 |
| 2001-10-30 | 396.87 |
| 2001-10-31 | 400.84 |
| 2001-11-01 | 411.65 |
| 2001-11-02 | 414.80 |
| 2001-11-05 | 426.24 |
| 2001-11-06 | 423.18 |
| 2001-11-07 | 422.37 |
| 2001-11-08 | 422.77 |
| 2001-11-09 | 423.60 |
| 2001-11-12 | 424.55 |
| 2001-11-13 | 432.81 |
| 2001-11-14 | 436.78 |
| 2001-11-15 | 436.14 |
| 2001-11-16 | 430.45 |
| 2001-11-19 | 437.02 |
| 2001-11-20 | 430.06 |
| 2001-11-21 | 428.45 |
| 2001-11-22 | . |
| 2001-11-23 | 434.61 |
| 2001-11-26 | 436.21 |
| 2001-11-27 | 431.84 |
| 2001-11-28 | 428.66 |
| 2001-11-29 | 429.65 |
| 2001-11-30 | 430.96 |
| 2001-12-03 | 430.69 |
| 2001-12-04 | 438.42 |
| 2001-12-05 | 454.30 |
| 2001-12-06 | 455.44 |
| 2001-12-07 | 457.86 |
| 2001-12-10 | 448.38 |
| 2001-12-11 | 453.69 |
| 2001-12-12 | 458.97 |
| 2001-12-13 | 448.88 |
| 2001-12-14 | 448.01 |
| 2001-12-17 | 457.60 |
| 2001-12-18 | 457.28 |
| 2001-12-19 | 455.86 |
| 2001-12-20 | 453.11 |
| 2001-12-21 | 457.97 |
| 2001-12-24 | 455.38 |
| 2001-12-25 | . |
| 2001-12-26 | 459.19 |
| 2001-12-27 | 463.93 |
| 2001-12-28 | 465.57 |
| 2001-12-31 | 456.76 |
| 2002-01-01 | . |
| 2002-01-02 | 454.97 |
| 2002-01-03 | 455.97 |
| 2002-01-04 | 458.19 |
| 2002-01-07 | 449.37 |
| 2002-01-08 | 450.44 |
| 2002-01-09 | 449.53 |
| 2002-01-10 | 454.54 |
| 2002-01-11 | 453.92 |
| 2002-01-14 | 455.50 |
| 2002-01-15 | 463.83 |
| 2002-01-16 | 460.43 |
| 2002-01-17 | 464.41 |
| 2002-01-18 | 459.22 |
| 2002-01-21 | . |
| 2002-01-22 | 456.08 |
| 2002-01-23 | 457.41 |
| 2002-01-24 | 461.03 |
| 2002-01-25 | 461.01 |
| 2002-01-28 | 461.89 |
| 2002-01-29 | 443.69 |
| 2002-01-30 | 451.96 |
| 2002-01-31 | 458.41 |
| 2002-02-01 | 453.33 |
| 2002-02-04 | 450.88 |
| 2002-02-05 | 450.77 |
| 2002-02-06 | 451.00 |
| 2002-02-07 | 450.02 |
| 2002-02-08 | 457.03 |
| 2002-02-11 | 456.15 |
| 2002-02-12 | 451.95 |
| 2002-02-13 | 452.37 |
| 2002-02-14 | 454.08 |
| 2002-02-15 | 450.29 |
| 2002-02-18 | . |
| 2002-02-19 | 439.61 |
| 2002-02-20 | 444.63 |
| 2002-02-21 | 439.06 |
| 2002-02-22 | 443.45 |
| 2002-02-25 | 450.72 |
| 2002-02-26 | 450.16 |
| 2002-02-27 | 446.84 |
| 2002-02-28 | 452.57 |
| 2002-03-01 | 467.11 |
| 2002-03-04 | 482.27 |
| 2002-03-05 | 478.07 |
| 2002-03-06 | 482.41 |
| 2002-03-07 | 480.33 |
| 2002-03-08 | 488.40 |
| 2002-03-11 | 488.88 |
| 2002-03-12 | 488.21 |
| 2002-03-13 | 478.81 |
| 2002-03-14 | 474.25 |
| 2002-03-15 | 483.46 |
| 2002-03-18 | 489.93 |
| 2002-03-19 | 486.12 |
| 2002-03-20 | 479.84 |
| 2002-03-21 | 480.92 |
| 2002-03-22 | 476.84 |
| 2002-03-25 | 470.82 |
| 2002-03-26 | 480.40 |
| 2002-03-27 | 482.60 |
| 2002-03-28 | 489.55 |
| 2002-03-29 | . |
| 2002-04-01 | 485.81 |
| 2002-04-02 | 483.14 |
| 2002-04-03 | 474.47 |
| 2002-04-04 | 472.55 |
| 2002-04-05 | 476.29 |
| 2002-04-08 | 482.02 |
| 2002-04-09 | 483.23 |
| 2002-04-10 | 488.91 |
| 2002-04-11 | 470.40 |
| 2002-04-12 | 477.42 |
| 2002-04-15 | 464.53 |
| 2002-04-16 | 461.86 |
| 2002-04-17 | 450.61 |
| 2002-04-18 | 449.24 |
| 2002-04-19 | 452.68 |
| 2002-04-22 | 447.65 |
| 2002-04-23 | 448.07 |
| 2002-04-24 | 451.09 |
| 2002-04-25 | 451.45 |
| 2002-04-26 | 441.44 |
| 2002-04-29 | 436.94 |
| 2002-04-30 | 444.22 |
| 2002-05-01 | 448.20 |
| 2002-05-02 | 442.95 |
| 2002-05-03 | 435.42 |
| 2002-05-06 | 429.33 |
| 2002-05-07 | 431.65 |
| 2002-05-08 | 444.67 |
| 2002-05-09 | 438.02 |
| 2002-05-10 | 431.71 |
| 2002-05-13 | 437.19 |
| 2002-05-14 | 451.41 |
| 2002-05-15 | 458.21 |
| 2002-05-16 | 461.73 |
| 2002-05-17 | 463.24 |
| 2002-05-20 | 451.53 |
| 2002-05-21 | 448.55 |
| 2002-05-22 | 447.34 |
| 2002-05-23 | 453.67 |
| 2002-05-24 | 447.21 |
| 2002-05-27 | . |
| 2002-05-28 | 445.81 |
| 2002-05-29 | 442.34 |
| 2002-05-30 | 440.86 |
| 2002-05-31 | 442.87 |
| 2002-06-03 | 438.34 |
| 2002-06-04 | 437.89 |
| 2002-06-05 | 441.89 |
| 2002-06-06 | 442.95 |
| 2002-06-07 | 440.19 |
| 2002-06-10 | 442.41 |
| 2002-06-11 | 434.50 |
| 2002-06-12 | 431.08 |
| 2002-06-13 | 418.85 |
| 2002-06-14 | 417.86 |
| 2002-06-17 | 428.39 |
| 2002-06-18 | 426.51 |
| 2002-06-19 | 419.43 |
| 2002-06-20 | 412.04 |
| 2002-06-21 | 396.49 |
| 2002-06-24 | 398.16 |
| 2002-06-25 | 387.12 |
| 2002-06-26 | 387.87 |
| 2002-06-27 | 386.89 |
| 2002-06-28 | 391.06 |
| 2002-07-01 | 380.20 |
| 2002-07-02 | 368.93 |
| 2002-07-03 | 372.53 |
| 2002-07-04 | . |
| 2002-07-05 | 389.21 |
| 2002-07-08 | 374.45 |
| 2002-07-09 | 357.62 |
| 2002-07-10 | 351.04 |
| 2002-07-11 | 362.40 |
| 2002-07-12 | 361.89 |
| 2002-07-15 | 360.67 |
| 2002-07-16 | 357.72 |
| 2002-07-17 | 367.04 |
| 2002-07-18 | 325.65 |
| 2002-07-19 | 316.95 |
| 2002-07-22 | 317.20 |
| 2002-07-23 | 319.14 |
| 2002-07-24 | 333.94 |
| 2002-07-25 | 329.31 |
| 2002-07-26 | 333.07 |
| 2002-07-29 | 353.23 |
| 2002-07-30 | 357.12 |
| 2002-07-31 | 351.32 |
| 2002-08-01 | 338.56 |
| 2002-08-02 | 332.19 |
| 2002-08-05 | 320.63 |
| 2002-08-06 | 330.02 |
| 2002-08-07 | 337.80 |
| 2002-08-08 | 347.54 |
| 2002-08-09 | 341.46 |
| 2002-08-12 | 337.53 |
| 2002-08-13 | 332.41 |
| 2002-08-14 | 350.29 |
| 2002-08-15 | 359.31 |
| 2002-08-16 | 367.30 |
| 2002-08-19 | 371.77 |
| 2002-08-20 | 364.70 |
| 2002-08-21 | 367.82 |
| 2002-08-22 | 376.09 |
| 2002-08-23 | 367.21 |
| 2002-08-26 | 373.04 |
| 2002-08-27 | 365.50 |
| 2002-08-28 | 355.92 |
| 2002-08-29 | 351.59 |
| 2002-08-30 | 352.76 |
| 2002-09-02 | . |
| 2002-09-03 | 337.99 |
| 2002-09-04 | 346.12 |
| 2002-09-05 | 335.52 |
| 2002-09-06 | 346.08 |
| 2002-09-09 | 348.70 |
| 2002-09-10 | 351.06 |
| 2002-09-11 | 351.66 |
| 2002-09-12 | 341.09 |
| 2002-09-13 | 345.09 |
| 2002-09-16 | 346.10 |
| 2002-09-17 | 341.52 |
| 2002-09-18 | 333.70 |
| 2002-09-19 | 326.39 |
| 2002-09-20 | 314.69 |
| 2002-09-23 | 315.84 |
| 2002-09-24 | 306.72 |
| 2002-09-25 | 309.90 |
| 2002-09-26 | 317.61 |
| 2002-09-27 | 309.93 |
| 2002-09-30 | 304.47 |
| 2002-10-01 | 318.18 |
| 2002-10-02 | 306.01 |
| 2002-10-03 | 294.73 |
| 2002-10-04 | 290.35 |
| 2002-10-07 | 285.80 |
| 2002-10-08 | 298.12 |
| 2002-10-09 | 292.31 |
| 2002-10-10 | 314.94 |
| 2002-10-11 | 330.88 |
| 2002-10-14 | 338.13 |
| 2002-10-15 | 353.65 |
| 2002-10-16 | 336.99 |
| 2002-10-17 | 357.09 |
| 2002-10-18 | 349.94 |
| 2002-10-21 | 363.73 |
| 2002-10-22 | 357.22 |
| 2002-10-23 | 364.72 |
| 2002-10-24 | 357.43 |
| 2002-10-25 | 371.92 |
| 2002-10-28 | 362.75 |
| 2002-10-29 | 355.46 |
| 2002-10-30 | 363.57 |
| 2002-10-31 | 365.22 |
| 2002-11-01 | 373.92 |
| 2002-11-04 | 379.32 |
| 2002-11-05 | 372.27 |
| 2002-11-06 | 373.94 |
| 2002-11-07 | 365.41 |
| 2002-11-08 | 363.74 |
| 2002-11-11 | 355.17 |
| 2002-11-12 | 361.09 |
| 2002-11-13 | 358.13 |
| 2002-11-14 | 365.58 |
| 2002-11-15 | 372.37 |
| 2002-11-18 | 367.80 |
| 2002-11-19 | 357.88 |
| 2002-11-20 | 366.92 |
| 2002-11-21 | 374.91 |
| 2002-11-22 | 376.52 |
| 2002-11-25 | 371.03 |
| 2002-11-26 | 361.95 |
| 2002-11-27 | 374.37 |
| 2002-11-28 | . |
| 2002-11-29 | 373.18 |
| 2002-12-02 | 378.72 |
| 2002-12-03 | 376.02 |
| 2002-12-04 | 376.60 |
| 2002-12-05 | 371.56 |
| 2002-12-06 | 370.97 |
| 2002-12-09 | 361.81 |
| 2002-12-10 | 365.75 |
| 2002-12-11 | 370.39 |
| 2002-12-12 | 369.32 |
| 2002-12-13 | 364.40 |
| 2002-12-16 | 369.21 |
| 2002-12-17 | 366.61 |
| 2002-12-18 | 361.35 |
| 2002-12-19 | 357.18 |
| 2002-12-20 | 362.56 |
| 2002-12-23 | 364.10 |
| 2002-12-24 | 365.82 |
| 2002-12-25 | . |
| 2002-12-26 | 364.77 |
| 2002-12-27 | 359.72 |
| 2002-12-30 | 360.78 |
| 2002-12-31 | 361.88 |
| 2003-01-01 | . |
| 2003-01-02 | 372.87 |
| 2003-01-03 | 371.93 |
| 2003-01-06 | 379.57 |
| 2003-01-07 | 375.84 |
| 2003-01-08 | 366.88 |
| 2003-01-09 | 376.07 |
| 2003-01-10 | 375.93 |
| 2003-01-13 | 375.88 |
| 2003-01-14 | 373.74 |
| 2003-01-15 | 358.41 |
| 2003-01-16 | 359.49 |
| 2003-01-17 | 352.20 |
| 2003-01-20 | . |
| 2003-01-21 | 348.48 |
| 2003-01-22 | 340.15 |
| 2003-01-23 | 347.89 |
| 2003-01-24 | 345.05 |
| 2003-01-27 | 337.90 |
| 2003-01-28 | 347.94 |
| 2003-01-29 | 346.99 |
| 2003-01-30 | 334.12 |
| 2003-01-31 | 340.55 |
| 2003-02-03 | 340.73 |
| 2003-02-04 | 334.47 |
| 2003-02-05 | 335.21 |
| 2003-02-06 | 332.72 |
| 2003-02-07 | 333.06 |
| 2003-02-10 | 334.49 |
| 2003-02-11 | 331.59 |
| 2003-02-12 | 325.75 |
| 2003-02-13 | 321.54 |
| 2003-02-14 | 330.80 |
| 2003-02-17 | . |
| 2003-02-18 | 339.36 |
| 2003-02-19 | 339.64 |
| 2003-02-20 | 338.00 |
| 2003-02-21 | 344.33 |
| 2003-02-24 | 334.68 |
| 2003-02-25 | 335.81 |
| 2003-02-26 | 330.06 |
| 2003-02-27 | 335.50 |
| 2003-02-28 | 338.38 |
| 2003-03-03 | 334.61 |
| 2003-03-04 | 330.60 |
| 2003-03-05 | 332.15 |
| 2003-03-06 | 328.90 |
| 2003-03-07 | 328.87 |
| 2003-03-10 | 316.58 |
| 2003-03-11 | 310.82 |
| 2003-03-12 | 313.79 |
| 2003-03-13 | 312.47 |
| 2003-03-14 | 315.56 |
| 2003-03-17 | 326.83 |
| 2003-03-18 | 328.61 |
| 2003-03-19 | 333.61 |
| 2003-03-20 | 339.88 |
| 2003-03-21 | 356.77 |
| 2003-03-24 | 343.71 |
| 2003-03-25 | 348.68 |
| 2003-03-26 | 347.61 |
| 2003-03-27 | 346.84 |
| 2003-03-28 | 344.06 |
| 2003-03-31 | 343.43 |
| 2003-04-01 | 336.96 |
| 2003-04-02 | 342.04 |
| 2003-04-03 | 337.61 |
| 2003-04-04 | 337.41 |
| 2003-04-07 | 339.49 |
| 2003-04-08 | 338.46 |
| 2003-04-09 | 333.67 |
| 2003-04-10 | 339.86 |
| 2003-04-11 | 342.52 |
| 2003-04-14 | 350.01 |
| 2003-04-15 | 353.49 |
| 2003-04-16 | 352.55 |
| 2003-04-17 | 361.84 |
| 2003-04-18 | . |
| 2003-04-21 | 356.48 |
| 2003-04-22 | 365.66 |
| 2003-04-23 | 370.24 |
| 2003-04-24 | 364.21 |
| 2003-04-25 | 359.07 |
| 2003-04-28 | 369.90 |
| 2003-04-29 | 368.91 |
| 2003-04-30 | 370.01 |
| 2003-05-01 | 369.16 |
| 2003-05-02 | 377.46 |
| 2003-05-05 | 375.94 |
| 2003-05-06 | 378.14 |
| 2003-05-07 | 376.06 |
| 2003-05-08 | 371.64 |
| 2003-05-09 | 378.18 |
| 2003-05-12 | 381.03 |
| 2003-05-13 | 377.38 |
| 2003-05-14 | 376.10 |
| 2003-05-15 | 379.22 |
| 2003-05-16 | 377.69 |
| 2003-05-19 | 368.68 |
| 2003-05-20 | 367.27 |
| 2003-05-21 | 366.20 |
| 2003-05-22 | 367.95 |
| 2003-05-23 | 369.85 |
| 2003-05-26 | . |
| 2003-05-27 | 377.07 |
| 2003-05-28 | 381.31 |
| 2003-05-29 | 381.41 |
| 2003-05-30 | 386.47 |
| 2003-06-02 | 388.55 |
| 2003-06-03 | 390.65 |
| 2003-06-04 | 398.49 |
| 2003-06-05 | 398.91 |
| 2003-06-06 | 400.85 |
| 2003-06-09 | 393.32 |
| 2003-06-10 | 400.29 |
| 2003-06-11 | 402.64 |
| 2003-06-12 | 401.14 |
| 2003-06-13 | 394.48 |
| 2003-06-16 | 404.59 |
| 2003-06-17 | 406.51 |
| 2003-06-18 | 407.16 |
| 2003-06-19 | 400.82 |
| 2003-06-20 | 400.96 |
| 2003-06-23 | 395.92 |
| 2003-06-24 | 396.29 |
| 2003-06-25 | 390.04 |
| 2003-06-26 | 392.60 |
| 2003-06-27 | 387.26 |
| 2003-06-30 | 387.95 |
| 2003-07-01 | 391.18 |
| 2003-07-02 | 392.97 |
| 2003-07-03 | 391.22 |
| 2003-07-04 | . |
| 2003-07-07 | 400.30 |
| 2003-07-08 | 405.24 |
| 2003-07-09 | 403.96 |
| 2003-07-10 | 397.48 |
| 2003-07-11 | 400.85 |
| 2003-07-14 | 406.93 |
| 2003-07-15 | 406.92 |
| 2003-07-16 | 407.77 |
| 2003-07-17 | 393.49 |
| 2003-07-18 | 394.45 |
| 2003-07-21 | 388.31 |
| 2003-07-22 | 392.59 |
| 2003-07-23 | 393.65 |
| 2003-07-24 | 389.09 |
| 2003-07-25 | 394.73 |
| 2003-07-28 | 396.13 |
| 2003-07-29 | 391.97 |
| 2003-07-30 | 390.95 |
| 2003-07-31 | 393.44 |
| 2003-08-01 | 391.63 |
| 2003-08-04 | 394.76 |
| 2003-08-05 | 390.09 |
| 2003-08-06 | 385.48 |
| 2003-08-07 | 387.44 |
| 2003-08-08 | 391.00 |
| 2003-08-11 | 392.43 |
| 2003-08-12 | 398.18 |
| 2003-08-13 | 399.07 |
| 2003-08-14 | 405.84 |
| 2003-08-15 | 407.96 |
| 2003-08-18 | 409.59 |
| 2003-08-19 | 408.44 |
| 2003-08-20 | 407.82 |
| 2003-08-21 | 408.03 |
| 2003-08-22 | 405.64 |
| 2003-08-25 | 405.91 |
| 2003-08-26 | 405.17 |
| 2003-08-27 | 405.87 |
| 2003-08-28 | 406.06 |
| 2003-08-29 | 407.25 |
| 2003-09-01 | . |
| 2003-09-02 | 417.60 |
| 2003-09-03 | 420.98 |
| 2003-09-04 | 419.78 |
| 2003-09-05 | 416.37 |
| 2003-09-08 | 419.18 |
| 2003-09-09 | 414.45 |
| 2003-09-10 | 405.32 |
| 2003-09-11 | 405.81 |
| 2003-09-12 | 407.00 |
| 2003-09-15 | 403.11 |
| 2003-09-16 | 409.12 |
| 2003-09-17 | 407.08 |
| 2003-09-18 | 413.14 |
| 2003-09-19 | 418.65 |
| 2003-09-22 | 414.10 |
| 2003-09-23 | 414.61 |
| 2003-09-24 | 404.94 |
| 2003-09-25 | 399.32 |
| 2003-09-26 | 395.64 |
| 2003-09-29 | 397.72 |
| 2003-09-30 | 394.34 |
| 2003-10-01 | 402.74 |
| 2003-10-02 | 401.87 |
| 2003-10-03 | 409.65 |
| 2003-10-06 | 410.51 |
| 2003-10-07 | 415.33 |
| 2003-10-08 | 408.12 |
| 2003-10-09 | 408.57 |
| 2003-10-10 | 410.75 |
| 2003-10-13 | 412.82 |
| 2003-10-14 | 404.76 |
| 2003-10-15 | 404.61 |
| 2003-10-16 | 398.48 |
| 2003-10-17 | 394.04 |
| 2003-10-20 | 393.49 |
| 2003-10-21 | 392.85 |
| 2003-10-22 | 386.18 |
| 2003-10-23 | 389.58 |
| 2003-10-24 | 387.88 |
| 2003-10-27 | 384.64 |
| 2003-10-28 | 391.98 |
| 2003-10-29 | 390.40 |
| 2003-10-30 | 389.21 |
| 2003-10-31 | 394.61 |
| 2003-11-03 | 398.35 |
| 2003-11-04 | 395.61 |
| 2003-11-05 | 394.66 |
| 2003-11-06 | 397.84 |
| 2003-11-07 | 405.56 |
| 2003-11-10 | 406.08 |
| 2003-11-11 | 407.58 |
| 2003-11-12 | 413.27 |
| 2003-11-13 | 411.50 |
| 2003-11-14 | 403.37 |
| 2003-11-17 | 399.63 |
| 2003-11-18 | 395.22 |
| 2003-11-19 | 397.14 |
| 2003-11-20 | 393.48 |
| 2003-11-21 | 392.47 |
| 2003-11-24 | 401.54 |
| 2003-11-25 | 403.77 |
| 2003-11-26 | 408.27 |
| 2003-11-27 | . |
| 2003-11-28 | 408.85 |
| 2003-12-01 | 414.98 |
| 2003-12-02 | 416.23 |
| 2003-12-03 | 412.95 |
| 2003-12-04 | 415.84 |
| 2003-12-05 | 412.10 |
| 2003-12-08 | 411.11 |
| 2003-12-09 | 408.25 |
| 2003-12-10 | 409.67 |
| 2003-12-11 | 417.37 |
| 2003-12-12 | 417.10 |
| 2003-12-15 | 410.18 |
| 2003-12-16 | 415.79 |
| 2003-12-17 | 408.87 |
| 2003-12-18 | 414.08 |
| 2003-12-19 | 409.58 |
| 2003-12-22 | 414.62 |
| 2003-12-23 | 417.49 |
| 2003-12-24 | 417.60 |
| 2003-12-25 | . |
| 2003-12-26 | 418.76 |
| 2003-12-29 | 423.26 |
| 2003-12-30 | 422.48 |
| 2003-12-31 | 425.43 |
| 2004-01-01 | . |
| 2004-01-02 | 424.20 |
| 2004-01-05 | 430.81 |
| 2004-01-06 | 431.43 |
| 2004-01-07 | 429.31 |
| 2004-01-08 | 426.51 |
| 2004-01-09 | 422.76 |
| 2004-01-12 | 423.27 |
| 2004-01-13 | 419.32 |
| 2004-01-14 | 423.56 |
| 2004-01-15 | 421.76 |
| 2004-01-16 | 420.59 |
| 2004-01-19 | . |
| 2004-01-20 | 418.84 |
| 2004-01-21 | 414.83 |
| 2004-01-22 | 421.06 |
| 2004-01-23 | 420.50 |
| 2004-01-26 | 426.28 |
| 2004-01-27 | 422.92 |
| 2004-01-28 | 417.33 |
| 2004-01-29 | 420.07 |
| 2004-01-30 | 419.71 |
| 2004-02-02 | 419.55 |
| 2004-02-03 | 414.35 |
| 2004-02-04 | 413.85 |
| 2004-02-05 | 413.53 |
| 2004-02-06 | 419.20 |
| 2004-02-09 | 416.76 |
| 2004-02-10 | 419.00 |
| 2004-02-11 | 423.81 |
| 2004-02-12 | 424.91 |
| 2004-02-13 | 422.17 |
| 2004-02-16 | . |
| 2004-02-17 | 426.89 |
| 2004-02-18 | 422.88 |
| 2004-02-19 | 418.33 |
| 2004-02-20 | 414.97 |
| 2004-02-23 | 412.61 |
| 2004-02-24 | 414.85 |
| 2004-02-25 | 413.58 |
| 2004-02-26 | 412.75 |
| 2004-02-27 | 414.95 |
| 2004-03-01 | 416.09 |
| 2004-03-02 | 417.52 |
| 2004-03-03 | 423.89 |
| 2004-03-04 | 429.90 |
| 2004-03-05 | 429.72 |
| 2004-03-08 | 427.29 |
| 2004-03-09 | 428.54 |
| 2004-03-10 | 420.27 |
| 2004-03-11 | 415.14 |
| 2004-03-12 | 421.48 |
| 2004-03-15 | 410.07 |
| 2004-03-16 | 412.48 |
| 2004-03-17 | 415.07 |
| 2004-03-18 | 414.80 |
| 2004-03-19 | 413.58 |
| 2004-03-22 | 409.64 |
| 2004-03-23 | 411.86 |
| 2004-03-24 | 413.75 |
| 2004-03-25 | 417.64 |
| 2004-03-26 | 413.96 |
| 2004-03-29 | 420.43 |
| 2004-03-30 | 422.65 |
| 2004-03-31 | 422.35 |
| 2004-04-01 | 426.74 |
| 2004-04-02 | 437.85 |
| 2004-04-05 | 441.55 |
| 2004-04-06 | 437.97 |
| 2004-04-07 | 433.40 |
| 2004-04-08 | 434.71 |
| 2004-04-09 | . |
| 2004-04-12 | 438.76 |
| 2004-04-13 | 436.30 |
| 2004-04-14 | 436.99 |
| 2004-04-15 | 442.91 |
| 2004-04-16 | 447.21 |
| 2004-04-19 | 445.01 |
| 2004-04-20 | 439.80 |
| 2004-04-21 | 446.35 |
| 2004-04-22 | 459.08 |
| 2004-04-23 | 455.45 |
| 2004-04-26 | 450.73 |
| 2004-04-27 | 450.56 |
| 2004-04-28 | 446.31 |
| 2004-04-29 | 444.60 |
| 2004-04-30 | 444.78 |
| 2004-05-03 | 449.36 |
| 2004-05-04 | 446.16 |
| 2004-05-05 | 446.36 |
| 2004-05-06 | 445.04 |
| 2004-05-07 | 444.78 |
| 2004-05-10 | 444.35 |
| 2004-05-11 | 442.85 |
| 2004-05-12 | 438.18 |
| 2004-05-13 | 437.71 |
| 2004-05-14 | 435.94 |
| 2004-05-17 | 431.21 |
| 2004-05-18 | 435.19 |
| 2004-05-19 | 434.48 |
| 2004-05-20 | 432.53 |
| 2004-05-21 | 433.78 |
| 2004-05-24 | 433.99 |
| 2004-05-25 | 443.46 |
| 2004-05-26 | 441.17 |
| 2004-05-27 | 441.84 |
| 2004-05-28 | 441.38 |
| 2004-05-31 | . |
| 2004-06-01 | 440.70 |
| 2004-06-02 | 443.97 |
| 2004-06-03 | 441.12 |
| 2004-06-04 | 443.13 |
| 2004-06-07 | 448.51 |
| 2004-06-08 | 450.41 |
| 2004-06-09 | 444.91 |
| 2004-06-10 | 444.70 |
| 2004-06-11 | . |
| 2004-06-14 | 440.21 |
| 2004-06-15 | 444.94 |
| 2004-06-16 | 443.57 |
| 2004-06-17 | 440.62 |
| 2004-06-18 | 442.28 |
| 2004-06-21 | 439.64 |
| 2004-06-22 | 441.79 |
| 2004-06-23 | 444.42 |
| 2004-06-24 | 444.82 |
| 2004-06-25 | 434.09 |
| 2004-06-28 | 432.10 |
| 2004-06-29 | 436.03 |
| 2004-06-30 | 435.37 |
| 2004-07-01 | 428.49 |
| 2004-07-02 | 424.87 |
| 2004-07-05 | . |
| 2004-07-06 | 421.29 |
| 2004-07-07 | 421.70 |
| 2004-07-08 | 423.95 |
| 2004-07-09 | 426.15 |
| 2004-07-12 | 426.67 |
| 2004-07-13 | 421.42 |
| 2004-07-14 | 414.66 |
| 2004-07-15 | 414.18 |
| 2004-07-16 | 412.46 |
| 2004-07-19 | 414.24 |
| 2004-07-20 | 418.77 |
| 2004-07-21 | 413.68 |
| 2004-07-22 | 411.79 |
| 2004-07-23 | 408.49 |
| 2004-07-26 | 408.23 |
| 2004-07-27 | 414.66 |
| 2004-07-28 | 413.40 |
| 2004-07-29 | 422.58 |
| 2004-07-30 | 426.42 |
| 2004-08-02 | 420.50 |
| 2004-08-03 | 416.26 |
| 2004-08-04 | 415.40 |
| 2004-08-05 | 408.94 |
| 2004-08-06 | 399.69 |
| 2004-08-09 | 396.76 |
| 2004-08-10 | 401.16 |
| 2004-08-11 | 401.93 |
| 2004-08-12 | 399.91 |
| 2004-08-13 | 401.46 |
| 2004-08-16 | 406.09 |
| 2004-08-17 | 404.43 |
| 2004-08-18 | 403.96 |
| 2004-08-19 | 400.30 |
| 2004-08-20 | 404.20 |
| 2004-08-23 | 405.88 |
| 2004-08-24 | 407.63 |
| 2004-08-25 | 410.30 |
| 2004-08-26 | 408.21 |
| 2004-08-27 | 408.68 |
| 2004-08-30 | 405.70 |
| 2004-08-31 | 407.23 |
| 2004-09-01 | 408.38 |
| 2004-09-02 | 415.84 |
| 2004-09-03 | 414.18 |
| 2004-09-06 | . |
| 2004-09-07 | 414.71 |
| 2004-09-08 | 416.71 |
| 2004-09-09 | 416.23 |
| 2004-09-10 | 422.74 |
| 2004-09-13 | 422.22 |
| 2004-09-14 | 428.63 |
| 2004-09-15 | 425.71 |
| 2004-09-16 | 426.90 |
| 2004-09-17 | 427.95 |
| 2004-09-20 | 426.01 |
| 2004-09-21 | 427.72 |
| 2004-09-22 | 419.81 |
| 2004-09-23 | 418.74 |
| 2004-09-24 | 420.17 |
| 2004-09-27 | 413.51 |
| 2004-09-28 | 414.52 |
| 2004-09-29 | 417.88 |
| 2004-09-30 | 419.00 |
| 2004-10-01 | 424.48 |
| 2004-10-04 | 428.71 |
| 2004-10-05 | 432.63 |
| 2004-10-06 | 432.26 |
| 2004-10-07 | 423.89 |
| 2004-10-08 | 416.58 |
| 2004-10-11 | 419.52 |
| 2004-10-12 | 411.35 |
| 2004-10-13 | 405.59 |
| 2004-10-14 | 404.56 |
| 2004-10-15 | 406.26 |
| 2004-10-18 | 411.68 |
| 2004-10-19 | 409.15 |
| 2004-10-20 | 403.93 |
| 2004-10-21 | 405.00 |
| 2004-10-22 | 397.80 |
| 2004-10-25 | 406.63 |
| 2004-10-26 | 411.76 |
| 2004-10-27 | 420.48 |
| 2004-10-28 | 419.91 |
| 2004-10-29 | 420.61 |
| 2004-11-01 | 421.12 |
| 2004-11-02 | 422.16 |
| 2004-11-03 | 424.36 |
| 2004-11-04 | 431.50 |
| 2004-11-05 | 433.26 |
| 2004-11-08 | 433.67 |
| 2004-11-09 | 433.80 |
| 2004-11-10 | 434.13 |
| 2004-11-11 | 436.99 |
| 2004-11-12 | 439.04 |
| 2004-11-15 | 438.33 |
| 2004-11-16 | 434.79 |
| 2004-11-17 | 438.23 |
| 2004-11-18 | 438.19 |
| 2004-11-19 | 431.39 |
| 2004-11-22 | 436.26 |
| 2004-11-23 | 434.34 |
| 2004-11-24 | 436.56 |
| 2004-11-25 | . |
| 2004-11-26 | 435.58 |
| 2004-11-29 | 434.73 |
| 2004-11-30 | 432.38 |
| 2004-12-01 | 438.68 |
| 2004-12-02 | 438.19 |
| 2004-12-03 | 438.62 |
| 2004-12-06 | 438.03 |
| 2004-12-07 | 433.22 |
| 2004-12-08 | 436.78 |
| 2004-12-09 | 436.57 |
| 2004-12-10 | 434.62 |
| 2004-12-13 | 436.82 |
| 2004-12-14 | 436.03 |
| 2004-12-15 | 434.78 |
| 2004-12-16 | 432.13 |
| 2004-12-17 | 432.99 |
| 2004-12-20 | 434.64 |
| 2004-12-21 | 437.25 |
| 2004-12-22 | 442.25 |
| 2004-12-23 | 444.19 |
| 2004-12-24 | . |
| 2004-12-27 | 439.18 |
| 2004-12-28 | 441.87 |
| 2004-12-29 | 441.19 |
| 2004-12-30 | 438.06 |
| 2004-12-31 | 439.76 |
| 2005-01-03 | 431.06 |
| 2005-01-04 | 427.45 |
| 2005-01-05 | 427.77 |
| 2005-01-06 | 425.24 |
| 2005-01-07 | 425.48 |
| 2005-01-10 | 424.97 |
| 2005-01-11 | 422.93 |
| 2005-01-12 | 422.64 |
| 2005-01-13 | 415.66 |
| 2005-01-14 | 419.62 |
| 2005-01-17 | . |
| 2005-01-18 | 427.73 |
| 2005-01-19 | 424.34 |
| 2005-01-20 | 422.90 |
| 2005-01-21 | 420.66 |
| 2005-01-24 | 421.09 |
| 2005-01-25 | 421.80 |
| 2005-01-26 | 422.29 |
| 2005-01-27 | 417.35 |
#2005-01-28| 418.50
#2005-01-31| 421.95
#2005-02-01| 420.46
#2005-02-02| 420.82
#2005-02-03| 424.61
#2005-02-04| 427.48
#2005-02-07| 426.46
#2005-02-08| 427.14
#2005-02-09| 419.53
#2005-02-10| 418.88
#2005-02-11| 423.45
#2005-02-14| 423.10
#2005-02-15| 424.88
#2005-02-16| 422.11
#2005-02-17| 419.22
#2005-02-18| 416.02
#2005-02-21| .
#2005-02-22| 411.96
#2005-02-23| 412.61
#2005-02-24| 418.52
#2005-02-25| 421.35
#2005-02-28| 422.87
#2005-03-01| 423.88
#2005-03-02| 424.54
#2005-03-03| 423.29
#2005-03-04| 425.15
#2005-03-07| 428.11
#2005-03-08| 423.47
#2005-03-09| 424.65
#2005-03-10| 428.08
#2005-03-11| 428.38
#2005-03-14| 432.60
#2005-03-15| 431.61
#2005-03-16| 429.08
#2005-03-17| 431.07
#2005-03-18| 429.23
#2005-03-21| 430.18
#2005-03-22| 431.86
#2005-03-23| 434.54
#2005-03-24| 430.90
#2005-03-25| .
#2005-03-28| 430.30
#2005-03-29| 426.76
#2005-03-30| 431.32
#2005-03-31| 429.54
#2005-04-01| 426.35
#2005-04-04| 425.54
#2005-04-05| 424.52
#2005-04-06| 423.37
#2005-04-07| 428.29
#2005-04-08| 426.27
#2005-04-11| 425.46
#2005-04-12| 427.63
#2005-04-13| 425.71
#2005-04-14| 420.55
#2005-04-15| 418.26
#2005-04-18| 417.85
#2005-04-19| 414.35
#2005-04-20| 408.24
#2005-04-21| 422.14
#2005-04-22| 419.15
#2005-04-25| 426.22
#2005-04-26| 418.39
#2005-04-27| 421.86
#2005-04-28| 416.96
#2005-04-29| 419.72
#2005-05-02| 420.37
#2005-05-03| 421.14
#2005-05-04| 423.66
#2005-05-05| 421.16
#2005-05-06| 422.15
#2005-05-09| 423.56
#2005-05-10| 417.84
#2005-05-11| 418.73
#2005-05-12| 417.10
#2005-05-13| 416.67
#2005-05-16| 418.53
#2005-05-17| 419.16
#2005-05-18| 422.09
#2005-05-19| 424.98
#2005-05-20| 424.52
#2005-05-23| 425.66
#2005-05-24| 424.48
#2005-05-25| 420.36
#2005-05-26| 421.27
#2005-05-27| 422.58
#2005-05-30| .
#2005-05-31| 418.54
#2005-06-01| 420.31
#2005-06-02| 424.01
#2005-06-03| 427.78
#2005-06-06| 429.73
#2005-06-07| 429.55
#2005-06-08| 426.12
#2005-06-09| 431.70
#2005-06-10| 430.09
#2005-06-13| 430.54
#2005-06-14| 428.73
#2005-06-15| 428.12
#2005-06-16| 429.30
#2005-06-17| 429.81
#2005-06-20| 429.62
#2005-06-21| 426.66
#2005-06-22| 425.36
#2005-06-23| 417.58
#2005-06-24| 417.18
#2005-06-27| 420.37
#2005-06-28| 431.71
#2005-06-29| 429.92
#2005-06-30| 429.02
#2005-07-01| 431.32
#2005-07-04| .
#2005-07-05| 432.98
#2005-07-06| 429.68
#2005-07-07| 431.28
#2005-07-08| 435.29
#2005-07-11| 439.98
#2005-07-12| 439.30
#2005-07-13| 437.67
#2005-07-14| 439.63
#2005-07-15| 437.87
#2005-07-18| 436.15
#2005-07-19| 437.25
#2005-07-20| 441.59
#2005-07-21| 440.85
#2005-07-22| 441.59
#2005-07-25| 440.26
#2005-07-26| 444.25
#2005-07-27| 446.21
#2005-07-28| 448.36
#2005-07-29| 444.26
#2005-08-01| 444.32
#2005-08-02| 444.74
#2005-08-03| 451.77
#2005-08-04| 452.30
#2005-08-05| 448.87
#2005-08-08| 447.93
#2005-08-09| 449.39
#2005-08-10| 446.27
#2005-08-11| 450.77
#2005-08-12| 450.53
#2005-08-15| 450.28
#2005-08-16| 447.48
#2005-08-17| 452.04
#2005-08-18| 450.18
#2005-08-19| 449.52
#2005-08-22| 450.01
#2005-08-23| 449.60
#2005-08-24| 446.65
#2005-08-25| 445.63
#2005-08-26| 443.47
#2005-08-29| 445.21
#2005-08-30| 441.40
#2005-08-31| 442.00
#2005-09-01| 440.59
#2005-09-02| 440.88
#2005-09-05| .
#2005-09-06| 445.53
#2005-09-07| 445.27
#2005-09-08| 443.04
#2005-09-09| 446.64
#2005-09-12| 446.16
#2005-09-13| 444.82
#2005-09-14| 442.49
#2005-09-15| 440.82
#2005-09-16| 443.85
#2005-09-19| 440.65
#2005-09-20| 440.08
#2005-09-21| 436.08
#2005-09-22| 433.30
#2005-09-23| 437.79
#2005-09-26| 439.55
#2005-09-27| 440.02
#2005-09-28| 447.48
#2005-09-29| 447.01
#2005-09-30| 446.66
#2005-10-03| 444.51
#2005-10-04| 443.90
#2005-10-05| 440.20
#2005-10-06| 442.45
#2005-10-07| 444.18
#2005-10-10| 444.67
#2005-10-11| 441.34
#2005-10-12| 437.98
#2005-10-13| 436.17
#2005-10-14| 442.51
#2005-10-17| 439.29
#2005-10-18| 439.75
#2005-10-19| 449.25
#2005-10-20| 445.31
#2005-10-21| 442.98
#2005-10-24| 446.78
#2005-10-25| 445.98
#2005-10-26| 452.69
#2005-10-27| 451.20
#2005-10-28| 454.77
#2005-10-31| 455.92
#2005-11-01| 455.27
#2005-11-02| 459.61
#2005-11-03| 462.56
#2005-11-04| 461.81
#2005-11-07| 464.60
#2005-11-08| 464.17
#2005-11-09| 457.42
#2005-11-10| 464.49
#2005-11-11| 461.29
#2005-11-14| 463.25
#2005-11-15| 465.83
#2005-11-16| 468.16
#2005-11-17| 475.55
#2005-11-18| 474.55
#2005-11-21| 472.22
#2005-11-22| 469.17
#2005-11-23| 468.08
#2005-11-24| .
#2005-11-25| 471.46
#2005-11-28| 473.14
#2005-11-29| 478.34
#2005-11-30| 476.00
#2005-12-01| 482.92
#2005-12-02| 484.03
#2005-12-05| 477.87
#2005-12-06| 477.86
#2005-12-07| 474.63
#2005-12-08| 470.63
#2005-12-09| 471.20
#2005-12-12| 471.54
#2005-12-13| 474.32
#2005-12-14| 475.04
#2005-12-15| 473.65
#2005-12-16| 472.26
#2005-12-19| 466.80
#2005-12-20| 468.56
#2005-12-21| 468.94
#2005-12-22| 468.74
#2005-12-23| 470.58
#2005-12-26| .
#2005-12-27| 469.46
#2005-12-28| 470.64
#2005-12-29| 467.99
#2005-12-30| 464.27
#2006-01-02| .
#2006-01-03| 467.88
#2006-01-04| 471.89
#2006-01-05| 474.74
#2006-01-06| 476.34
#2006-01-09| 475.67
#2006-01-10| 473.46
#2006-01-11| 476.00
#2006-01-12| 471.66
#2006-01-13| 470.11
#2006-01-16| .
#2006-01-17| 468.30
#2006-01-18| 468.33
#2006-01-19| 469.91
#2006-01-20| 460.93
#2006-01-23| 462.47
#2006-01-24| 466.83
#2006-01-25| 467.97
#2006-01-26| 475.66
#2006-01-27| 475.20
#2006-01-30| 477.29
#2006-01-31| 472.39
#2006-02-01| 475.29
#2006-02-02| 473.45
#2006-02-03| 468.08
#2006-02-06| 468.31
#2006-02-07| 466.86
#2006-02-08| 469.52
#2006-02-09| 469.58
#2006-02-10| 471.40
#2006-02-13| 469.10
#2006-02-14| 473.02
#2006-02-15| 473.80
#2006-02-16| 479.02
#2006-02-17| 477.18
#2006-02-20| .
#2006-02-21| 473.35
#2006-02-22| 477.34
#2006-02-23| 477.17
#2006-02-24| 475.86
#2006-02-27| 485.56
#2006-02-28| 483.46
#2006-03-01| 487.34
#2006-03-02| 486.21
#2006-03-03| 485.11
#2006-03-06| 481.40
#2006-03-07| 478.27
#2006-03-08| 485.49
#2006-03-09| 489.65
#2006-03-10| 494.14
#2006-03-13| 493.01
#2006-03-14| 496.86
#2006-03-15| 498.12
#2006-03-16| 497.57
#2006-03-17| 496.94
#2006-03-20| 498.52
#2006-03-21| 495.72
#2006-03-22| 496.11
#2006-03-23| 499.28
#2006-03-24| 496.31
#2006-03-27| 497.04
#2006-03-28| 493.38
#2006-03-29| 496.02
#2006-03-30| 493.96
#2006-03-31| 495.32
#2006-04-03| 497.23
#2006-04-04| 501.80
#2006-04-05| 500.74
#2006-04-06| 500.59
#2006-04-07| 499.78
#2006-04-10| 497.43
#2006-04-11| 492.92
#2006-04-12| 492.64
#2006-04-13| 495.40
#2006-04-14| .
#2006-04-17| 491.17
#2006-04-18| 499.98
#2006-04-19| 499.36
#2006-04-20| 506.62
#2006-04-21| 500.59
#2006-04-24| 496.44
#2006-04-25| 495.66
#2006-04-26| 496.22
#2006-04-27| 501.81
#2006-04-28| 495.84
#2006-05-01| 493.31
#2006-05-02| 493.88
#2006-05-03| 491.54
#2006-05-04| 494.09
#2006-05-05| 499.05
#2006-05-08| 496.55
#2006-05-09| 494.87
#2006-05-10| 494.85
#2006-05-11| 488.73
#2006-05-12| 487.23
#2006-05-15| 485.93
#2006-05-16| 485.55
#2006-05-17| 482.99
#2006-05-18| 485.41
#2006-05-19| 489.95
#2006-05-22| 486.67
#2006-05-23| 485.04
#2006-05-24| 486.78
#2006-05-25| 489.36
#2006-05-26| 491.08
#2006-05-29| .
#2006-05-30| 480.27
#2006-05-31| 483.16
#2006-06-01| 492.68
#2006-06-02| 491.10
#2006-06-05| 486.75
#2006-06-06| 487.46
#2006-06-07| 484.42
#2006-06-08| 479.88
#2006-06-09| 480.72
#2006-06-12| 476.35
#2006-06-13| 468.60
#2006-06-14| 473.66
#2006-06-15| 483.54
#2006-06-16| 484.97
#2006-06-19| 478.35
#2006-06-20| 476.89
#2006-06-21| 482.94
#2006-06-22| 478.80
#2006-06-23| 480.32
#2006-06-26| 481.53
#2006-06-27| 477.71
#2006-06-28| 480.48
#2006-06-29| 488.96
#2006-06-30| 487.70
#2006-07-03| 488.87
#2006-07-04| .
#2006-07-05| 483.51
#2006-07-06| 482.71
#2006-07-07| 475.82
#2006-07-10| 472.70
#2006-07-11| 472.62
#2006-07-12| 468.20
#2006-07-13| 459.34
#2006-07-14| 462.56
#2006-07-17| 461.85
#2006-07-18| 461.29
#2006-07-19| 468.69
#2006-07-20| 461.51
#2006-07-21| 450.48
#2006-07-24| 451.47
#2006-07-25| 453.20
#2006-07-26| 449.00
#2006-07-27| 444.99
#2006-07-28| 454.11
#2006-07-31| 451.44
#2006-08-01| 443.95
#2006-08-02| 448.49
#2006-08-03| 454.05
#2006-08-04| 453.76
#2006-08-07| 449.19
#2006-08-08| 445.70
#2006-08-09| 448.72
#2006-08-10| 449.94
#2006-08-11| 446.83
#2006-08-14| 448.04
#2006-08-15| 455.95
#2006-08-16| 460.16
#2006-08-17| 464.32
#2006-08-18| 465.85
#2006-08-21| 459.57
#2006-08-22| 458.64
#2006-08-23| 456.61
#2006-08-24| 454.56
#2006-08-25| 455.27
#2006-08-28| 461.28
#2006-08-29| 461.26
#2006-08-30| 466.09
#2006-08-31| 466.51
#2006-09-01| 472.28
#2006-09-04| .
#2006-09-05| 468.31
#2006-09-06| 461.10
#2006-09-07| 462.15
#2006-09-08| 470.33
#2006-09-11| 473.32
#2006-09-12| 479.77
#2006-09-13| 480.42
#2006-09-14| 479.67
#2006-09-15| 480.67
#2006-09-18| 467.41
#2006-09-19| 463.93
#2006-09-20| 468.73
#2006-09-21| 462.81
#2006-09-22| 460.89
#2006-09-25| 466.07
#2006-09-26| 473.94
#2006-09-27| 472.23
#2006-09-28| 472.50
#2006-09-29| 473.76
#2006-10-02| 457.09
#2006-10-03| 458.73
#2006-10-04| 462.85
#2006-10-05| 463.20
#2006-10-06| 460.29
#2006-10-09| 462.42
#2006-10-10| 460.80
#2006-10-11| 457.34
#2006-10-12| 457.34
#2006-10-13| 455.14
#2006-10-16| 457.29
#2006-10-17| 456.60
#2006-10-18| 459.36
#2006-10-19| 463.44
#2006-10-20| 463.67
#2006-10-23| 469.17
#2006-10-24| 471.25
#2006-10-25| 478.45
#2006-10-26| 480.14
#2006-10-27| 478.35
#2006-10-30| 485.14
#2006-10-31| 485.30
#2006-11-01| 482.54
#2006-11-02| 478.06
#2006-11-03| 475.92
#2006-11-06| 481.15
#2006-11-07| 487.20
#2006-11-08| 489.35
#2006-11-09| 488.52
#2006-11-10| 488.96
#2006-11-13| 490.61
#2006-11-14| 493.52
#2006-11-15| 495.05
#2006-11-16| 496.75
#2006-11-17| 497.02
#2006-11-20| 493.68
#2006-11-21| 493.84
#2006-11-22| 495.32
#2006-11-23| .
#2006-11-24| 493.26
#2006-11-27| 484.82
#2006-11-28| 486.60
#2006-11-29| 490.24
#2006-11-30| 492.26
#2006-12-01| 487.24
#2006-12-04| 493.84
#2006-12-05| 496.01
#2006-12-06| 490.06
#2006-12-07| 495.55
#2006-12-08| 496.05
#2006-12-11| 496.40
#2006-12-12| 493.94
#2006-12-13| 494.50
#2006-12-14| 497.25
#2006-12-15| 499.66
#2006-12-18| 497.25
#2006-12-19| 496.89
#2006-12-20| 495.63
#2006-12-21| 495.25
#2006-12-22| 491.01
#2006-12-25| .
#2006-12-26| 494.43
#2006-12-27| 497.87
#2006-12-28| 496.63
#2006-12-29| 495.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 494.46
#2007-01-04| 500.75
#2007-01-05| 494.40
#2007-01-08| 492.91
#2007-01-09| 496.26
#2007-01-10| 495.95
#2007-01-11| 498.68
#2007-01-12| 498.55
#2007-01-15| .
#2007-01-16| 497.36
#2007-01-17| 498.31
#2007-01-18| 491.76
#2007-01-19| 491.34
#2007-01-22| 486.09
#2007-01-23| 490.31
#2007-01-24| 492.95
#2007-01-25| 483.70
#2007-01-26| 482.17
#2007-01-29| 483.51
#2007-01-30| 487.00
#2007-01-31| 492.79
#2007-02-01| 498.79
#2007-02-02| 501.71
#2007-02-05| 500.33
#2007-02-06| 496.94
#2007-02-07| 500.20
#2007-02-08| 499.19
#2007-02-09| 495.60
#2007-02-12| 496.74
#2007-02-13| 501.64
#2007-02-14| 509.42
#2007-02-15| 510.54
#2007-02-16| 509.50
#2007-02-19| .
#2007-02-20| 509.90
#2007-02-21| 509.58
#2007-02-22| 509.25
#2007-02-23| 510.27
#2007-02-26| 511.66
#2007-02-27| 495.98
#2007-02-28| 498.38
#2007-03-01| 496.16
#2007-03-02| 486.09
#2007-03-05| 484.37
#2007-03-06| 491.80
#2007-03-07| 486.57
#2007-03-08| 489.55
#2007-03-09| 486.83
#2007-03-12| 490.41
#2007-03-13| 480.58
#2007-03-14| 483.04
#2007-03-15| 487.20
#2007-03-16| 484.43
#2007-03-19| 486.32
#2007-03-20| 490.04
#2007-03-21| 501.32
#2007-03-22| 502.64
#2007-03-23| 505.98
#2007-03-26| 507.31
#2007-03-27| 504.53
#2007-03-28| 502.20
#2007-03-29| 498.63
#2007-03-30| 495.55
#2007-04-02| 520.36
#2007-04-03| 523.79
#2007-04-04| 524.43
#2007-04-05| 526.25
#2007-04-06| .
#2007-04-09| 523.64
#2007-04-10| 525.36
#2007-04-11| 519.79
#2007-04-12| 523.01
#2007-04-13| 520.81
#2007-04-16| 522.66
#2007-04-17| 523.55
#2007-04-18| 523.64
#2007-04-19| 521.04
#2007-04-20| 525.41
#2007-04-23| 522.90
#2007-04-24| 523.20
#2007-04-25| 518.00
#2007-04-26| 515.88
#2007-04-27| 520.52
#2007-04-30| 514.19
#2007-05-01| 518.99
#2007-05-02| 519.59
#2007-05-03| 523.02
#2007-05-04| 523.03
#2007-05-07| 523.47
#2007-05-08| 523.62
#2007-05-09| 529.50
#2007-05-10| 525.07
#2007-05-11| 529.23
#2007-05-14| 526.03
#2007-05-15| 523.69
#2007-05-16| 527.92
#2007-05-17| 534.20
#2007-05-18| 538.98
#2007-05-21| 541.74
#2007-05-22| 541.73
#2007-05-23| 541.90
#2007-05-24| 538.53
#2007-05-25| 544.23
#2007-05-28| .
#2007-05-29| 544.46
#2007-05-30| 549.98
#2007-05-31| 553.58
#2007-06-01| 554.46
#2007-06-04| 553.55
#2007-06-05| 550.28
#2007-06-06| 549.26
#2007-06-07| 542.03
#2007-06-08| 545.26
#2007-06-11| 547.59
#2007-06-12| 543.42
#2007-06-13| 552.34
#2007-06-14| 551.78
#2007-06-15| 552.81
#2007-06-18| 552.08
#2007-06-19| 551.85
#2007-06-20| 544.30
#2007-06-21| 545.37
#2007-06-22| 540.16
#2007-06-25| 534.51
#2007-06-26| 536.14
#2007-06-27| 541.05
#2007-06-28| 539.09
#2007-06-29| 539.51
#2007-07-02| 541.60
#2007-07-03| 541.25
#2007-07-04| .
#2007-07-05| 540.93
#2007-07-06| 541.69
#2007-07-09| 541.92
#2007-07-10| 539.79
#2007-07-11| 541.67
#2007-07-12| 544.37
#2007-07-13| 548.34
#2007-07-16| 549.31
#2007-07-17| 547.88
#2007-07-18| 543.23
#2007-07-19| 544.76
#2007-07-20| 541.05
#2007-07-23| 542.42
#2007-07-24| 538.87
#2007-07-25| 538.21
#2007-07-26| 526.51
#2007-07-27| 519.25
#2007-07-30| 523.19
#2007-07-31| 520.17
#2007-08-01| 523.00
#2007-08-02| 531.67
#2007-08-03| 527.53
#2007-08-06| 535.61
#2007-08-07| 536.46
#2007-08-08| 541.65
#2007-08-09| 529.31
#2007-08-10| 529.12
#2007-08-13| 528.70
#2007-08-14| 522.70
#2007-08-15| 520.35
#2007-08-16| 516.41
#2007-08-17| 523.01
#2007-08-20| 522.38
#2007-08-21| 528.35
#2007-08-22| 531.97
#2007-08-23| 531.05
#2007-08-24| 533.64
#2007-08-27| 529.45
#2007-08-28| 521.99
#2007-08-29| 527.63
#2007-08-30| 525.66
#2007-08-31| 528.81
#2007-09-03| .
#2007-09-04| 537.21
#2007-09-05| 535.52
#2007-09-06| 536.12
#2007-09-07| 525.39
#2007-09-10| 524.53
#2007-09-11| 529.32
#2007-09-12| 530.29
#2007-09-13| 528.84
#2007-09-14| 530.88
#2007-09-17| 526.87
#2007-09-18| 534.38
#2007-09-19| 539.27
#2007-09-20| 537.12
#2007-09-21| 540.06
#2007-09-24| 541.37
#2007-09-25| 544.16
#2007-09-26| 546.80
#2007-09-27| 542.53
#2007-09-28| 537.78
#2007-10-01| 543.46
#2007-10-02| 544.06
#2007-10-03| 547.23
#2007-10-04| 548.24
#2007-10-05| 554.31
#2007-10-08| 553.42
#2007-10-09| 558.12
#2007-10-10| 555.86
#2007-10-11| 550.43
#2007-10-12| 554.43
#2007-10-15| 549.22
#2007-10-16| 547.25
#2007-10-17| 546.85
#2007-10-18| 548.25
#2007-10-19| 537.86
#2007-10-22| 541.45
#2007-10-23| 547.45
#2007-10-24| 549.03
#2007-10-25| 548.56
#2007-10-26| 551.57
#2007-10-29| 555.37
#2007-10-30| 561.08
#2007-10-31| 566.88
#2007-11-01| 554.91
#2007-11-02| 559.31
#2007-11-05| 558.33
#2007-11-06| 559.23
#2007-11-07| 553.84
#2007-11-08| 550.84
#2007-11-09| 542.66
#2007-11-12| 544.83
#2007-11-13| 554.23
#2007-11-14| 549.95
#2007-11-15| 545.25
#2007-11-16| 550.91
#2007-11-19| 540.58
#2007-11-20| 537.31
#2007-11-21| 529.51
#2007-11-22| .
#2007-11-23| 535.22
#2007-11-26| 522.62
#2007-11-27| 530.52
#2007-11-28| 542.72
#2007-11-29| 542.55
#2007-11-30| 541.50
#2007-12-03| 544.28
#2007-12-04| 541.74
#2007-12-05| 548.67
#2007-12-06| 551.44
#2007-12-07| 551.29
#2007-12-10| 561.90
#2007-12-11| 550.57
#2007-12-12| 552.14
#2007-12-13| 552.34
#2007-12-14| 548.99
#2007-12-17| 540.02
#2007-12-18| 541.24
#2007-12-19| 544.33
#2007-12-20| 541.18
#2007-12-21| 546.27
#2007-12-24| 552.59
#2007-12-25| .
#2007-12-26| 552.73
#2007-12-27| 542.61
#2007-12-28| 544.67
#2007-12-31| 544.59
#2008-01-01| .
#2008-01-02| 528.79
#2008-01-03| 528.92
#2008-01-04| 506.87
#2008-01-07| 508.98
#2008-01-08| 502.25
#2008-01-09| 508.93
#2008-01-10| 510.06
#2008-01-11| 497.48
#2008-01-14| 494.57
#2008-01-15| 487.86
#2008-01-16| 489.70
#2008-01-17| 477.60
#2008-01-18| 482.53
#2008-01-21| .
#2008-01-22| 470.40
#2008-01-23| 476.85
#2008-01-24| 482.94
#2008-01-25| 478.88
#2008-01-28| 476.81
#2008-01-29| 478.79
#2008-01-30| 473.79
#2008-01-31| 490.76
#2008-02-01| 500.15
#2008-02-04| 494.55
#2008-02-05| 481.05
#2008-02-06| 478.19
#2008-02-07| 478.93
#2008-02-08| 478.58
#2008-02-11| 483.53
#2008-02-12| 487.60
#2008-02-13| 494.53
#2008-02-14| 484.06
#2008-02-15| 486.62
#2008-02-18| .
#2008-02-19| 481.40
#2008-02-20| 487.17
#2008-02-21| 484.76
#2008-02-22| 487.67
#2008-02-25| 494.40
#2008-02-26| 494.42
#2008-02-27| 494.49
#2008-02-28| 487.72
#2008-02-29| 479.23
#2008-03-03| 479.42
#2008-03-04| 483.93
#2008-03-05| 486.71
#2008-03-06| 475.46
#2008-03-07| 466.97
#2008-03-10| 462.35
#2008-03-11| 475.41
#2008-03-12| 472.01
#2008-03-13| 469.76
#2008-03-14| 461.98
#2008-03-17| 453.91
#2008-03-18| 470.38
#2008-03-19| 472.08
#2008-03-20| 483.23
#2008-03-21| .
#2008-03-24| 489.20
#2008-03-25| 488.44
#2008-03-26| 482.20
#2008-03-27| 478.86
#2008-03-28| 477.28
#2008-03-31| 483.13
#2008-04-01| 496.54
#2008-04-02| 498.65
#2008-04-03| 495.66
#2008-04-04| 498.75
#2008-04-07| 495.32
#2008-04-08| 491.10
#2008-04-09| 485.88
#2008-04-10| 485.78
#2008-04-11| 477.60
#2008-04-14| 475.38
#2008-04-15| 479.38
#2008-04-16| 493.00
#2008-04-17| 492.48
#2008-04-18| 499.27
#2008-04-21| 499.62
#2008-04-22| 498.12
#2008-04-23| 504.44
#2008-04-24| 513.32
#2008-04-25| 509.02
#2008-04-28| 509.57
#2008-04-29| 508.70
#2008-04-30| 510.82
#2008-05-01| 522.99
#2008-05-02| 517.02
#2008-05-05| 515.52
#2008-05-06| 515.37
#2008-05-07| 508.89
#2008-05-08| 512.53
#2008-05-09| 510.85
#2008-05-12| 516.72
#2008-05-13| 523.26
#2008-05-14| 523.85
#2008-05-15| 526.34
#2008-05-16| 524.48
#2008-05-19| 524.07
#2008-05-20| 520.44
#2008-05-21| 514.89
#2008-05-22| 511.18
#2008-05-23| 502.84
#2008-05-26| .
#2008-05-27| 510.77
#2008-05-28| 516.07
#2008-05-29| 518.10
#2008-05-30| 521.22
#2008-06-02| 515.31
#2008-06-03| 519.25
#2008-06-04| 520.28
#2008-06-05| 528.76
#2008-06-06| 509.22
#2008-06-09| 510.07
#2008-06-10| 512.97
#2008-06-11| 503.52
#2008-06-12| 512.40
#2008-06-13| 519.59
#2008-06-16| 517.26
#2008-06-17| 511.72
#2008-06-18| 505.00
#2008-06-19| 511.46
#2008-06-20| 514.61
#2008-06-23| 514.81
#2008-06-24| 507.86
#2008-06-25| 513.89
#2008-06-26| 502.22
#2008-06-27| 501.36
#2008-06-30| 498.47
#2008-07-01| 501.54
#2008-07-02| 495.51
#2008-07-03| 487.05
#2008-07-04| .
#2008-07-07| 485.87
#2008-07-08| 498.72
#2008-07-09| 489.69
#2008-07-10| 491.85
#2008-07-11| 486.04
#2008-07-14| 481.39
#2008-07-15| 482.67
#2008-07-16| 493.78
#2008-07-17| 505.09
#2008-07-18| 508.59
#2008-07-21| 503.47
#2008-07-22| 519.92
#2008-07-23| 521.78
#2008-07-24| 510.93
#2008-07-25| 507.47
#2008-07-28| 502.38
#2008-07-29| 507.37
#2008-07-30| 517.49
#2008-07-31| 512.48
#2008-08-01| 513.80
#2008-08-04| 512.62
#2008-08-05| 520.97
#2008-08-06| 525.52
#2008-08-07| 518.88
#2008-08-08| 532.17
#2008-08-11| 535.00
#2008-08-12| 533.54
#2008-08-13| 532.47
#2008-08-14| 538.08
#2008-08-15| 542.86
#2008-08-18| 537.91
#2008-08-19| 528.62
#2008-08-20| 527.39
#2008-08-21| 530.66
#2008-08-22| 537.25
#2008-08-25| 526.64
#2008-08-26| 529.18
#2008-08-27| 535.64
#2008-08-28| 538.57
#2008-08-29| 530.27
#2008-09-01| .
#2008-09-02| 537.06
#2008-09-03| 536.12
#2008-09-04| 519.12
#2008-09-05| 517.55
#2008-09-08| 530.31
#2008-09-09| 518.33
#2008-09-10| 517.03
#2008-09-11| 518.91
#2008-09-12| 522.29
#2008-09-15| 510.64
#2008-09-16| 509.67
#2008-09-17| 486.40
#2008-09-18| 497.54
#2008-09-19| 510.99
#2008-09-22| 494.97
#2008-09-23| 492.94
#2008-09-24| 500.76
#2008-09-25| 501.18
#2008-09-26| 502.80
#2008-09-29| 471.63
#2008-09-30| 487.96
#2008-10-01| 473.44
#2008-10-02| 458.01
#2008-10-03| 454.50
#2008-10-06| 430.61
#2008-10-07| 409.64
#2008-10-08| 405.64
#2008-10-09| 385.78
#2008-10-10| 380.35
#2008-10-13| 410.88
#2008-10-14| 416.57
#2008-10-15| 380.29
#2008-10-16| 384.58
#2008-10-17| 386.89
#2008-10-20| 403.23
#2008-10-21| 373.08
#2008-10-22| 350.82
#2008-10-23| 351.39
#2008-10-24| 339.97
#2008-10-27| 325.31
#2008-10-28| 370.84
#2008-10-29| 356.48
#2008-10-30| 364.52
#2008-10-31| 375.43
#2008-11-03| 370.58
#2008-11-04| 390.18
#2008-11-05| 377.18
#2008-11-06| 365.80
#2008-11-07| 375.33
#2008-11-10| 373.18
#2008-11-11| 362.46
#2008-11-12| 345.50
#2008-11-13| 368.89
#2008-11-14| 354.77
#2008-11-17| 345.34
#2008-11-18| 344.34
#2008-11-19| 329.33
#2008-11-20| 312.53
#2008-11-21| 333.86
#2008-11-24| 360.71
#2008-11-25| 362.46
#2008-11-26| 378.43
#2008-11-27| .
#2008-11-28| 384.39
#2008-12-01| 354.32
#2008-12-02| 361.70
#2008-12-03| 365.90
#2008-12-04| 352.55
#2008-12-05| 364.99
#2008-12-08| 375.68
#2008-12-09| 371.79
#2008-12-10| 373.30
#2008-12-11| 363.77
#2008-12-12| 370.32
#2008-12-15| 361.27
#2008-12-16| 375.61
#2008-12-17| 373.90
#2008-12-18| 370.61
#2008-12-19| 376.97
#2008-12-22| 372.11
#2008-12-23| 370.00
#2008-12-24| 371.39
#2008-12-25| .
#2008-12-26| 373.31
#2008-12-29| 370.01
#2008-12-30| 378.75
#2008-12-31| 383.10
#2009-01-01| .
#2009-01-02| 398.47
#2009-01-05| 391.84
#2009-01-06| 402.45
#2009-01-07| 392.01
#2009-01-08| 396.61
#2009-01-09| 383.75
#2009-01-12| 379.66
#2009-01-13| 385.54
#2009-01-14| 372.17
#2009-01-15| 378.15
#2009-01-16| 379.92
#2009-01-19| .
#2009-01-20| 360.09
#2009-01-21| 367.49
#2009-01-22| 360.46
#2009-01-23| 359.38
#2009-01-26| 367.48
#2009-01-27| 369.62
#2009-01-28| 376.84
#2009-01-29| 368.75
#2009-01-30| 359.26
#2009-02-02| 362.87
#2009-02-03| 374.71
#2009-02-04| 371.72
#2009-02-05| 374.75
#2009-02-06| 383.92
#2009-02-09| 381.81
#2009-02-10| 366.84
#2009-02-11| 371.91
#2009-02-12| 374.78
#2009-02-13| 369.12
#2009-02-16| .
#2009-02-17| 355.44
#2009-02-18| 358.06
#2009-02-19| 348.30
#2009-02-20| 348.81
#2009-02-23| 336.21
#2009-02-24| 348.01
#2009-02-25| 343.82
#2009-02-26| 337.90
#2009-02-27| 335.67
#2009-03-02| 322.97
#2009-03-03| 322.84
#2009-03-04| 330.68
#2009-03-05| 319.36
#2009-03-06| 318.82
#2009-03-09| 315.56
#2009-03-10| 332.89
#2009-03-11| 335.23
#2009-03-12| 347.03
#2009-03-13| 348.84
#2009-03-16| 347.24
#2009-03-17| 359.29
#2009-03-18| 364.07
#2009-03-19| 358.04
#2009-03-20| 355.59
#2009-03-23| 373.19
#2009-03-24| 365.55
#2009-03-25| 363.37
#2009-03-26| 375.29
#2009-03-27| 367.66
#2009-03-30| 361.27
#2009-03-31| 368.64
#2009-04-01| 368.52
#2009-04-02| 380.18
#2009-04-03| 383.91
#2009-04-06| 382.15
#2009-04-07| 376.24
#2009-04-08| 379.07
#2009-04-09| 389.49
#2009-04-10| .
#2009-04-13| 387.72
#2009-04-14| 383.34
#2009-04-15| 384.05
#2009-04-16| 394.47
#2009-04-17| 387.61
#2009-04-20| 377.69
#2009-04-21| 384.85
#2009-04-22| 381.45
#2009-04-23| 378.26
#2009-04-24| 381.67
#2009-04-27| 375.62
#2009-04-28| 375.88
#2009-04-29| 379.52
#2009-04-30| 375.08
#2009-05-01| 377.21
#2009-05-04| 376.75
#2009-05-05| 381.80
#2009-05-06| 387.51
#2009-05-07| 383.77
#2009-05-08| 391.53
#2009-05-11| 386.52
#2009-05-12| 386.50
#2009-05-13| 377.95
#2009-05-14| 379.17
#2009-05-15| 378.07
#2009-05-18| 386.80
#2009-05-19| 383.62
#2009-05-20| 383.11
#2009-05-21| 380.24
#2009-05-22| 382.34
#2009-05-25| .
#2009-05-26| 393.50
#2009-05-27| 389.63
#2009-05-28| 393.86
#2009-05-29| 396.38
#2009-06-01| 408.97
#2009-06-02| 409.25
#2009-06-03| 404.60
#2009-06-04| 406.91
#2009-06-05| 409.43
#2009-06-08| 408.21
#2009-06-09| 409.84
#2009-06-10| 409.46
#2009-06-11| 410.02
#2009-06-12| 408.04
#2009-06-15| 400.26
#2009-06-16| 395.78
#2009-06-17| 396.18
#2009-06-18| 392.36
#2009-06-19| 393.44
#2009-06-22| 386.45
#2009-06-23| 383.66
#2009-06-24| 388.19
#2009-06-25| 383.43
#2009-06-26| 384.96
#2009-06-29| 387.68
#2009-06-30| 387.71
#2009-07-01| 391.34
#2009-07-02| 379.48
#2009-07-03| .
#2009-07-06| 381.79
#2009-07-07| 371.14
#2009-07-08| 373.15
#2009-07-09| 372.10
#2009-07-10| 371.94
#2009-07-13| 378.97
#2009-07-14| 381.48
#2009-07-15| 389.66
#2009-07-16| 396.34
#2009-07-17| 396.95
#2009-07-20| 401.18
#2009-07-21| 401.64
#2009-07-22| 399.45
#2009-07-23| 407.63
#2009-07-24| 413.37
#2009-07-27| 414.54
#2009-07-28| 415.62
#2009-07-29| 425.67
#2009-07-30| 421.21
#2009-07-31| 423.03
#2009-08-03| 427.75
#2009-08-04| 430.94
#2009-08-05| 428.11
#2009-08-06| 424.70
#2009-08-07| 436.53
#2009-08-10| 434.06
#2009-08-11| 431.39
#2009-08-12| 437.35
#2009-08-13| 441.09
#2009-08-14| 439.80
#2009-08-17| 432.81
#2009-08-18| 435.10
#2009-08-19| 437.37
#2009-08-20| 437.71
#2009-08-21| 446.55
#2009-08-24| 448.58
#2009-08-25| 448.12
#2009-08-26| 446.84
#2009-08-27| 446.33
#2009-08-28| 445.15
#2009-08-31| 441.13
#2009-09-01| 433.63
#2009-09-02| 433.37
#2009-09-03| 437.46
#2009-09-04| 442.40
#2009-09-07| .
#2009-09-08| 442.76
#2009-09-09| 447.24
#2009-09-10| 447.89
#2009-09-11| 449.95
#2009-09-14| 451.58
#2009-09-15| 453.84
#2009-09-16| 461.57
#2009-09-17| 462.12
#2009-09-18| 461.59
#2009-09-21| 461.73
#2009-09-22| 465.68
#2009-09-23| 466.58
#2009-09-24| 458.18
#2009-09-25| 454.75
#2009-09-28| 464.22
#2009-09-29| 459.97
#2009-09-30| 459.49
#2009-10-01| 451.94
#2009-10-02| 447.78
#2009-10-05| 451.85
#2009-10-06| 455.20
#2009-10-07| 456.77
#2009-10-08| 461.64
#2009-10-09| 464.61
#2009-10-12| 463.94
#2009-10-13| 462.77
#2009-10-14| 471.02
#2009-10-15| 472.92
#2009-10-16| 471.87
#2009-10-19| 476.21
#2009-10-20| 472.05
#2009-10-21| 472.20
#2009-10-22| 472.14
#2009-10-23| 467.61
#2009-10-26| 467.93
#2009-10-27| 466.13
#2009-10-28| 455.46
#2009-10-29| 458.92
#2009-10-30| 452.61
#2009-11-02| 456.64
#2009-11-03| 460.79
#2009-11-04| 462.41
#2009-11-05| 478.17
#2009-11-06| 479.05
#2009-11-09| 487.34
#2009-11-10| 488.38
#2009-11-11| 489.13
#2009-11-12| 485.87
#2009-11-13| 487.18
#2009-11-16| 493.31
#2009-11-17| 493.96
#2009-11-18| 490.98
#2009-11-19| 483.99
#2009-11-20| 482.53
#2009-11-23| 492.65
#2009-11-24| 490.48
#2009-11-25| 491.97
#2009-11-26| .
#2009-11-27| 484.15
#2009-11-30| 483.99
#2009-12-01| 490.44
#2009-12-02| 490.08
#2009-12-03| 484.41
#2009-12-04| 490.74
#2009-12-07| 490.92
#2009-12-08| 484.63
#2009-12-09| 485.61
#2009-12-10| 488.32
#2009-12-11| 488.27
#2009-12-14| 492.05
#2009-12-15| 489.95
#2009-12-16| 489.82
#2009-12-17| 483.21
#2009-12-18| 486.19
#2009-12-21| 488.76
#2009-12-22| 490.40
#2009-12-23| 490.47
#2009-12-24| 492.93
#2009-12-25| .
#2009-12-28| 493.23
#2009-12-29| 492.58
#2009-12-30| 493.23
#2009-12-31| 487.86
#2010-01-01| .
#2010-01-04| 491.33
#2010-01-05| 492.29
#2010-01-06| 491.04
#2010-01-07| 491.05
#2010-01-08| 488.05
#2010-01-11| 488.73
#2010-01-12| 485.48
#2010-01-13| 488.63
#2010-01-14| 487.83
#2010-01-15| 482.33
#2010-01-18| .
#2010-01-19| 487.91
#2010-01-20| 484.70
#2010-01-21| 477.48
#2010-01-22| 468.25
#2010-01-25| 468.03
#2010-01-26| 465.77
#2010-01-27| 466.84
#2010-01-28| 461.45
#2010-01-29| 459.26
#2010-02-01| 464.17
#2010-02-02| 467.08
#2010-02-03| 464.09
#2010-02-04| 457.53
#2010-02-05| 455.56
#2010-02-08| 454.57
#2010-02-09| 455.18
#2010-02-10| 452.95
#2010-02-11| 456.42
#2010-02-12| 454.56
#2010-02-15| .
#2010-02-16| 460.31
#2010-02-17| 461.64
#2010-02-18| 461.64
#2010-02-19| 464.26
#2010-02-22| 463.97
#2010-02-23| 460.44
#2010-02-24| 466.41
#2010-02-25| 462.83
#2010-02-26| 462.02
#2010-03-01| 469.01
#2010-03-02| 468.06
#2010-03-03| 469.43
#2010-03-04| 469.33
#2010-03-05| 480.73
#2010-03-08| 481.02
#2010-03-09| 484.67
#2010-03-10| 488.43
#2010-03-11| 488.75
#2010-03-12| 489.33
#2010-03-15| 492.29
#2010-03-16| 493.79
#2010-03-17| 499.39
#2010-03-18| 498.17
#2010-03-19| 495.37
#2010-03-22| 499.28
#2010-03-23| 499.84
#2010-03-24| 494.12
#2010-03-25| 488.68
#2010-03-26| 489.43
#2010-03-29| 491.57
#2010-03-30| 491.36
#2010-03-31| 488.36
#2010-04-01| 489.05
#2010-04-02| .
#2010-04-05| 490.35
#2010-04-06| 491.03
#2010-04-07| 488.47
#2010-04-08| 488.76
#2010-04-09| 492.87
#2010-04-12| 493.63
#2010-04-13| 491.85
#2010-04-14| 496.57
#2010-04-15| 501.76
#2010-04-16| 497.78
#2010-04-19| 500.64
#2010-04-20| 504.83
#2010-04-21| 505.62
#2010-04-22| 509.11
#2010-04-23| 514.40
#2010-04-26| 512.63
#2010-04-27| 503.44
#2010-04-28| 505.43
#2010-04-29| 509.24
#2010-04-30| 497.72
#2010-05-03| 502.67
#2010-05-04| 494.11
#2010-05-05| 491.27
#2010-05-06| 489.39
#2010-05-07| 484.73
#2010-05-10| 499.55
#2010-05-11| 496.45
#2010-05-12| 503.36
#2010-05-13| 497.27
#2010-05-14| 487.92
#2010-05-17| 489.71
#2010-05-18| 481.16
#2010-05-19| 478.59
#2010-05-20| 462.35
#2010-05-21| 468.92
#2010-05-24| 463.34
#2010-05-25| 462.58
#2010-05-26| 462.18
#2010-05-27| 474.74
#2010-05-28| 470.12
#2010-05-31| .
#2010-06-01| 463.71
#2010-06-02| 471.93
#2010-06-03| 476.53
#2010-06-04| 461.25
#2010-06-07| 454.72
#2010-06-08| 461.80
#2010-06-09| 460.54
#2010-06-10| 472.64
#2010-06-11| 472.96
#2010-06-14| 472.11
#2010-06-15| 481.20
#2010-06-16| 480.76
#2010-06-17| 481.45
#2010-06-18| 479.30
#2010-06-21| 472.96
#2010-06-22| 466.98
#2010-06-23| 465.36
#2010-06-24| 458.34
#2010-06-25| 459.62
#2010-06-28| 460.03
#2010-06-29| 449.89
#2010-06-30| 447.99
#2010-07-01| 445.21
#2010-07-02| 440.97
#2010-07-05| .
#2010-07-06| 441.39
#2010-07-07| 452.23
#2010-07-08| 454.26
#2010-07-09| 457.36
#2010-07-12| 456.57
#2010-07-13| 463.40
#2010-07-14| 465.40
#2010-07-15| 466.08
#2010-07-16| 453.07
#2010-07-19| 457.09
#2010-07-20| 461.71
#2010-07-21| 452.94
#2010-07-22| 464.18
#2010-07-23| 467.30
#2010-07-26| 470.88
#2010-07-27| 471.27
#2010-07-28| 469.77
#2010-07-29| 465.70
#2010-07-30| 466.17
#2010-08-02| 472.12
#2010-08-03| 471.42
#2010-08-04| 469.76
#2010-08-05| 468.84
#2010-08-06| 467.46
#2010-08-09| 472.30
#2010-08-10| 465.07
#2010-08-11| 453.34
#2010-08-12| 449.72
#2010-08-13| 449.02
#2010-08-16| 450.33
#2010-08-17| 456.65
#2010-08-18| 456.89
#2010-08-19| 449.34
#2010-08-20| 450.24
#2010-08-23| 447.10
#2010-08-24| 442.40
#2010-08-25| 444.28
#2010-08-26| 443.36
#2010-08-27| 452.34
#2010-08-30| 445.90
#2010-08-31| 443.36
#2010-09-01| 455.39
#2010-09-02| 461.30
#2010-09-03| 466.09
#2010-09-06| .
#2010-09-07| 459.10
#2010-09-08| 460.88
#2010-09-09| 463.46
#2010-09-10| 465.85
#2010-09-13| 471.52
#2010-09-14| 470.94
#2010-09-15| 475.27
#2010-09-16| 474.58
#2010-09-17| 476.22
#2010-09-20| 483.99
#2010-09-21| 479.34
#2010-09-22| 478.61
#2010-09-23| 475.80
#2010-09-24| 487.58
#2010-09-27| 483.75
#2010-09-28| 486.12
#2010-09-29| 484.87
#2010-09-30| 484.62
#2010-10-01| 481.33
#2010-10-04| 476.78
#2010-10-05| 481.21
#2010-10-06| 479.60
#2010-10-07| 479.68
#2010-10-08| 479.23
#2010-10-11| 480.35
#2010-10-12| 479.09
#2010-10-13| 482.85
#2010-10-14| 482.34
#2010-10-15| 485.33
#2010-10-18| 486.71
#2010-10-19| 482.16
#2010-10-20| 487.30
#2010-10-21| 487.89
#2010-10-22| 490.83
#2010-10-25| 492.37
#2010-10-26| 491.75
#2010-10-27| 489.10
#2010-10-28| 486.28
#2010-10-29| 489.29
#2010-11-01| 489.40
#2010-11-02| 493.23
#2010-11-03| 496.21
#2010-11-04| 503.23
#2010-11-05| 502.41
#2010-11-08| 499.59
#2010-11-09| 498.10
#2010-11-10| 501.99
#2010-11-11| 501.32
#2010-11-12| 496.87
#2010-11-15| 498.12
#2010-11-16| 491.40
#2010-11-17| 490.80
#2010-11-18| 496.76
#2010-11-19| 499.97
#2010-11-22| 502.03
#2010-11-23| 495.16
#2010-11-24| 504.21
#2010-11-25| .
#2010-11-26| 501.88
#2010-11-29| 498.59
#2010-11-30| 494.08
#2010-12-01| 508.21
#2010-12-02| 514.89
#2010-12-03| 517.73
#2010-12-06| 512.96
#2010-12-07| 516.38
#2010-12-08| 519.93
#2010-12-09| 519.27
#2010-12-10| 521.62
#2010-12-13| 520.93
#2010-12-14| 522.88
#2010-12-15| 520.22
#2010-12-16| 524.70
#2010-12-17| 525.03
#2010-12-20| 520.68
#2010-12-21| 522.18
#2010-12-22| 523.21
#2010-12-23| 520.44
#2010-12-24| .
#2010-12-27| 521.75
#2010-12-28| 522.29
#2010-12-29| 523.10
#2010-12-30| 523.71
#2010-12-31| 520.71
#2011-01-03| 530.25
#2011-01-04| 525.11
#2011-01-05| 531.72
#2011-01-06| 534.48
#2011-01-07| 535.48
#2011-01-10| 536.58
#2011-01-11| 539.06
#2011-01-12| 545.64
#2011-01-13| 542.44
#2011-01-14| 549.19
#2011-01-17| .
#2011-01-18| 554.43
#2011-01-19| 550.57
#2011-01-20| 551.45
#2011-01-21| 551.22
#2011-01-24| 558.59
#2011-01-25| 559.49
#2011-01-26| 554.87
#2011-01-27| 554.65
#2011-01-28| 544.47
#2011-01-31| 546.42
#2011-02-01| 556.87
#2011-02-02| 557.88
#2011-02-03| 559.48
#2011-02-04| 557.89
#2011-02-07| 560.96
#2011-02-08| 563.04
#2011-02-09| 559.61
#2011-02-10| 564.82
#2011-02-11| 566.93
#2011-02-14| 568.20
#2011-02-15| 566.33
#2011-02-16| 566.09
#2011-02-17| 570.56
#2011-02-18| 572.09
#2011-02-21| .
#2011-02-22| 562.29
#2011-02-23| 555.50
#2011-02-24| 558.13
#2011-02-25| 567.35
#2011-02-28| 571.71
#2011-03-01| 564.66
#2011-03-02| 565.92
#2011-03-03| 573.71
#2011-03-04| 570.40
#2011-03-07| 564.07
#2011-03-08| 572.75
#2011-03-09| 573.61
#2011-03-10| 564.12
#2011-03-11| 564.95
#2011-03-14| 560.76
#2011-03-15| 552.75
#2011-03-16| 546.12
#2011-03-17| 549.60
#2011-03-18| 554.60
#2011-03-21| 562.61
#2011-03-22| 562.99
#2011-03-23| 563.48
#2011-03-24| 564.63
#2011-03-25| 565.51
#2011-03-28| 563.59
#2011-03-29| 568.07
#2011-03-30| 573.98
#2011-03-31| 575.72
#2011-04-01| 581.89
#2011-04-04| 582.24
#2011-04-05| 581.17
#2011-04-06| 586.46
#2011-04-07| 587.97
#2011-04-08| 583.46
#2011-04-11| 584.66
#2011-04-12| 580.95
#2011-04-13| 582.33
#2011-04-14| 581.72
#2011-04-15| 584.03
#2011-04-18| 576.90
#2011-04-19| 578.62
#2011-04-20| 588.75
#2011-04-21| 591.01
#2011-04-22| .
#2011-04-25| 591.76
#2011-04-26| 596.56
#2011-04-27| 600.73
#2011-04-28| 597.18
#2011-04-29| 599.35
#2011-05-02| 600.23
#2011-05-03| 599.14
#2011-05-04| 594.43
#2011-05-05| 588.53
#2011-05-06| 586.36
#2011-05-09| 589.92
#2011-05-10| 593.97
#2011-05-11| 590.86
#2011-05-12| 596.95
#2011-05-13| 591.90
#2011-05-16| 585.73
#2011-05-17| 585.07
#2011-05-18| 590.56
#2011-05-19| 591.57
#2011-05-20| 588.45
#2011-05-23| 579.46
#2011-05-24| 577.37
#2011-05-25| 578.21
#2011-05-26| 583.17
#2011-05-27| 587.60
#2011-05-30| .
#2011-05-31| 595.70
#2011-06-01| 585.82
#2011-06-02| 583.72
#2011-06-03| 572.17
#2011-06-06| 570.04
#2011-06-07| 571.18
#2011-06-08| 567.89
#2011-06-09| 571.26
#2011-06-10| 561.85
#2011-06-13| 564.48
#2011-06-14| 568.59
#2011-06-15| 556.58
#2011-06-16| 557.72
#2011-06-17| 556.69
#2011-06-20| 561.10
#2011-06-21| 567.36
#2011-06-22| 563.20
#2011-06-23| 562.24
#2011-06-24| 554.55
#2011-06-27| 558.70
#2011-06-28| 563.48
#2011-06-29| 567.24
#2011-06-30| 571.74
#2011-07-01| 580.66
#2011-07-04| .
#2011-07-05| 579.09
#2011-07-06| 583.24
#2011-07-07| 590.46
#2011-07-08| 585.75
#2011-07-11| 577.45
#2011-07-12| 574.75
#2011-07-13| 574.08
#2011-07-14| 569.38
#2011-07-15| 566.63
#2011-07-18| 557.46
#2011-07-19| 567.74
#2011-07-20| 565.92
#2011-07-21| 571.41
#2011-07-22| 568.96
#2011-07-25| 567.48
#2011-07-26| 566.36
#2011-07-27| 560.01
#2011-07-28| 558.48
#2011-07-29| 553.40
#2011-08-01| 546.20
#2011-08-02| 530.13
#2011-08-03| 535.80
#2011-08-04| 517.18
#2011-08-05| 521.40
#2011-08-08| 487.33
#2011-08-09| 505.13
#2011-08-10| 486.17
#2011-08-11| 507.42
#2011-08-12| 511.98
#2011-08-15| 518.43
#2011-08-16| 516.23
#2011-08-17| 513.89
#2011-08-18| 493.30
#2011-08-19| 488.44
#2011-08-22| 492.69
#2011-08-23| 508.72
#2011-08-24| 512.61
#2011-08-25| 503.58
#2011-08-26| 512.01
#2011-08-29| 522.23
#2011-08-30| 526.49
#2011-08-31| 528.86
#2011-09-01| 523.84
#2011-09-02| 509.08
#2011-09-05| .
#2011-09-06| 501.49
#2011-09-07| 517.66
#2011-09-08| 512.10
#2011-09-09| 498.18
#2011-09-12| 503.60
#2011-09-13| 506.47
#2011-09-14| 514.49
#2011-09-15| 525.33
#2011-09-16| 527.34
#2011-09-19| 524.71
#2011-09-20| 525.37
#2011-09-21| 508.83
#2011-09-22| 492.65
#2011-09-23| 491.50
#2011-09-26| 500.32
#2011-09-27| 505.63
#2011-09-28| 499.91
#2011-09-29| 503.47
#2011-09-30| 495.18
#2011-10-03| 483.70
#2011-10-04| 496.42
#2011-10-05| 502.75
#2011-10-06| 512.01
#2011-10-07| 512.46
#2011-10-10| 524.57
#2011-10-11| 526.95
#2011-10-12| 535.97
#2011-10-13| 532.09
#2011-10-14| 539.84
#2011-10-17| 531.60
#2011-10-18| 540.55
#2011-10-19| 531.73
#2011-10-20| 534.47
#2011-10-21| 544.82
#2011-10-24| 552.66
#2011-10-25| 542.83
#2011-10-26| 543.01
#2011-10-27| 565.39
#2011-10-28| 562.05
#2011-10-31| 553.16
#2011-11-01| 535.70
#2011-11-02| 538.92
#2011-11-03| 553.22
#2011-11-04| 548.87
#2011-11-07| 551.17
#2011-11-08| 558.49
#2011-11-09| 537.80
#2011-11-10| 541.49
#2011-11-11| 553.19
#2011-11-14| 546.07
#2011-11-15| 551.05
#2011-11-16| 538.56
#2011-11-17| 528.08
#2011-11-18| 526.81
#2011-11-21| 520.21
#2011-11-22| 514.66
#2011-11-23| 506.00
#2011-11-24| .
#2011-11-25| 505.89
#2011-11-28| 518.27
#2011-11-29| 517.14
#2011-11-30| 541.29
#2011-12-01| 544.27
#2011-12-02| 545.92
#2011-12-05| 552.67
#2011-12-06| 551.34
#2011-12-07| 553.73
#2011-12-08| 546.18
#2011-12-09| 557.56
#2011-12-12| 550.19
#2011-12-13| 546.59
#2011-12-14| 543.06
#2011-12-15| 543.93
#2011-12-16| 548.90
#2011-12-19| 544.39
#2011-12-20| 564.03
#2011-12-21| 561.93
#2011-12-22| 564.26
#2011-12-23| 568.38
#2011-12-26| .
#2011-12-27| 570.34
#2011-12-28| 564.30
#2011-12-29| 569.16
#2011-12-30| 566.78
#2012-01-02| .
#2012-01-03| 570.39
#2012-01-04| 567.31
#2012-01-05| 571.87
#2012-01-06| 569.61
#2012-01-09| 573.19
#2012-01-10| 575.93
#2012-01-11| 577.72
#2012-01-12| 580.73
#2012-01-13| 578.24
#2012-01-16| .
#2012-01-17| 584.15
#2012-01-18| 592.24
#2012-01-19| 597.53
#2012-01-20| 596.62
#2012-01-23| 596.42
#2012-01-24| 598.89
#2012-01-25| 604.13
#2012-01-26| 599.40
#2012-01-27| 596.23
#2012-01-30| 592.26
#2012-01-31| 592.30
#2012-02-01| 595.72
#2012-02-02| 594.27
#2012-02-03| 605.44
#2012-02-06| 602.14
#2012-02-07| 599.72
#2012-02-08| 599.11
#2012-02-09| 599.67
#2012-02-10| 594.28
#2012-02-13| 597.38
#2012-02-14| 604.02
#2012-02-15| 601.90
#2012-02-16| 603.48
#2012-02-17| 603.07
#2012-02-20| .
#2012-02-21| 600.80
#2012-02-22| 600.30
#2012-02-23| 603.48
#2012-02-24| 605.24
#2012-02-27| 605.78
#2012-02-28| 608.84
#2012-02-29| 607.39
#2012-03-01| 611.82
#2012-03-02| 606.10
#2012-03-05| 607.64
#2012-03-06| 600.97
#2012-03-07| 607.24
#2012-03-08| 612.06
#2012-03-09| 614.92
#2012-03-12| 615.44
#2012-03-13| 620.47
#2012-03-14| 621.50
#2012-03-15| 625.32
#2012-03-16| 623.81
#2012-03-19| 623.87
#2012-03-20| 622.14
#2012-03-21| 623.77
#2012-03-22| 623.44
#2012-03-23| 623.43
#2012-03-26| 631.12
#2012-03-27| 629.91
#2012-03-28| 626.92
#2012-03-29| 624.08
#2012-03-30| 621.30
#2012-04-02| 627.86
#2012-04-03| 628.61
#2012-04-04| 620.31
#2012-04-05| 621.07
#2012-04-06| .
#2012-04-09| 612.77
#2012-04-10| 604.91
#2012-04-11| 612.06
#2012-04-12| 616.81
#2012-04-13| 612.53
#2012-04-16| 615.35
#2012-04-17| 624.29
#2012-04-18| 618.44
#2012-04-19| 616.17
#2012-04-20| 618.58
#2012-04-23| 613.86
#2012-04-24| 613.73
#2012-04-25| 621.55
#2012-04-26| 627.72
#2012-04-27| 629.91
#2012-04-30| 625.83
#2012-05-01| 626.75
#2012-05-02| 622.00
#2012-05-03| 614.86
#2012-05-04| 604.87
#2012-05-07| 603.16
#2012-05-08| 601.71
#2012-05-09| 598.95
#2012-05-10| 601.10
#2012-05-11| 602.83
#2012-05-14| 598.47
#2012-05-15| 598.15
#2012-05-16| 598.00
#2012-05-17| 589.10
#2012-05-18| 581.20
#2012-05-21| 590.39
#2012-05-22| 594.36
#2012-05-23| 597.70
#2012-05-24| 601.26
#2012-05-25| 600.59
#2012-05-28| .
#2012-05-29| 605.03
#2012-05-30| 598.78
#2012-05-31| 596.62
#2012-06-01| 579.47
#2012-06-04| 582.35
#2012-06-05| 586.87
#2012-06-06| 601.91
#2012-06-07| 602.17
#2012-06-08| 607.69
#2012-06-11| 601.81
#2012-06-12| 606.84
#2012-06-13| 604.06
#2012-06-14| 613.42
#2012-06-15| 620.55
#2012-06-18| 623.52
#2012-06-19| 628.92
#2012-06-20| 630.12
#2012-06-21| 618.20
#2012-06-22| 620.67
#2012-06-25| 611.57
#2012-06-26| 614.03
#2012-06-27| 622.84
#2012-06-28| 618.60
#2012-06-29| 633.92
#2012-07-02| 637.45
#2012-07-03| 640.94
#2012-07-04| .
#2012-07-05| 643.04
#2012-07-06| 634.57
#2012-07-09| 634.86
#2012-07-10| 629.53
#2012-07-11| 631.34
#2012-07-12| 628.23
#2012-07-13| 633.67
#2012-07-16| 632.74
#2012-07-17| 635.14
#2012-07-18| 639.08
#2012-07-19| 635.91
#2012-07-20| 629.97
#2012-07-23| 622.46
#2012-07-24| 619.53
#2012-07-25| 618.53
#2012-07-26| 627.14
#2012-07-27| 638.10
#2012-07-30| 634.47
#2012-07-31| 626.17
#2012-08-01| 617.37
#2012-08-02| 614.81
#2012-08-03| 625.99
#2012-08-06| 624.97
#2012-08-07| 629.32
#2012-08-08| 631.81
#2012-08-09| 630.37
#2012-08-10| 633.01
#2012-08-13| 632.54
#2012-08-14| 635.01
#2012-08-15| 635.45
#2012-08-16| 642.03
#2012-08-17| 643.34
#2012-08-20| 641.00
#2012-08-21| 639.94
#2012-08-22| 638.24
#2012-08-23| 638.05
#2012-08-24| 642.63
#2012-08-27| 642.93
#2012-08-28| 641.31
#2012-08-29| 642.83
#2012-08-30| 638.77
#2012-08-31| 641.41
#2012-09-03| .
#2012-09-04| 643.82
#2012-09-05| 645.17
#2012-09-06| 658.52
#2012-09-07| 658.58
#2012-09-10| 655.99
#2012-09-11| 654.16
#2012-09-12| 646.93
#2012-09-13| 651.97
#2012-09-14| 655.24
#2012-09-17| 655.55
#2012-09-18| 656.16
#2012-09-19| 657.65
#2012-09-20| 657.93
#2012-09-21| 660.79
#2012-09-24| 659.00
#2012-09-25| 651.96
#2012-09-26| 648.17
#2012-09-27| 651.83
#2012-09-28| 650.58
#2012-10-01| 647.46
#2012-10-02| 649.60
#2012-10-03| 652.69
#2012-10-04| 655.64
#2012-10-05| 659.47
#2012-10-08| 657.01
#2012-10-09| 649.13
#2012-10-10| 644.85
#2012-10-11| 646.73
#2012-10-12| 646.91
#2012-10-15| 653.79
#2012-10-16| 657.74
#2012-10-17| 658.84
#2012-10-18| 659.23
#2012-10-19| 653.00
#2012-10-22| 654.19
#2012-10-23| 650.65
#2012-10-24| 649.52
#2012-10-25| 651.47
#2012-10-26| 652.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 651.05
#2012-11-01| 662.79
#2012-11-02| 652.67
#2012-11-05| 646.35
#2012-11-06| 656.69
#2012-11-07| 647.09
#2012-11-08| 639.58
#2012-11-09| 640.87
#2012-11-12| 643.15
#2012-11-13| 642.85
#2012-11-14| 633.03
#2012-11-15| 632.36
#2012-11-16| 635.71
#2012-11-19| 640.90
#2012-11-20| 642.04
#2012-11-21| 644.73
#2012-11-22| .
#2012-11-23| 651.47
#2012-11-26| 648.95
#2012-11-27| 646.66
#2012-11-28| 651.15
#2012-11-29| 654.84
#2012-11-30| 658.61
#2012-12-03| 655.26
#2012-12-04| 659.61
#2012-12-05| 666.56
#2012-12-06| 668.89
#2012-12-07| 666.23
#2012-12-10| 667.09
#2012-12-11| 673.76
#2012-12-12| 671.45
#2012-12-13| 669.10
#2012-12-14| 666.60
#2012-12-17| 671.39
#2012-12-18| 674.19
#2012-12-19| 671.74
#2012-12-20| 673.31
#2012-12-21| 663.99
#2012-12-24| 664.41
#2012-12-25| 664.41
#2012-12-26| 657.62
#2012-12-27| 657.46
#2012-12-28| 652.11
#2012-12-31| 659.28
#2013-01-01| 659.28
#2013-01-02| 676.82
#2013-01-03| 677.03
#2013-01-04| 681.62
#2013-01-07| 681.20
#2013-01-08| 683.69
#2013-01-09| 688.59
#2013-01-10| 689.93
#2013-01-11| 691.39
#2013-01-14| 693.70
#2013-01-15| 688.53
#2013-01-16| 687.65
#2013-01-17| 690.73
#2013-01-18| 694.13
#2013-01-21| 694.13
#2013-01-22| 698.29
#2013-01-23| 694.73
#2013-01-24| 693.07
#2013-01-25| 695.06
#2013-01-28| 692.21
#2013-01-29| 695.90
#2013-01-30| 691.02
#2013-01-31| 693.02
#2013-02-01| 701.31
#2013-02-04| 692.20
#2013-02-05| 703.13
#2013-02-06| 701.04
#2013-02-07| 696.36
#2013-02-08| 701.75
#2013-02-11| 699.41
#2013-02-12| 696.13
#2013-02-13| 698.41
#2013-02-14| 699.57
#2013-02-15| 704.05
#2013-02-18| 704.05
#2013-02-19| 708.20
#2013-02-20| 703.11
#2013-02-21| 694.02
#2013-02-22| 701.24
#2013-02-25| 697.87
#2013-02-26| 701.64
#2013-02-27| 708.60
#2013-02-28| 708.32
#2013-03-01| 709.81
#2013-03-04| 713.03
#2013-03-05| 722.39
#2013-03-06| 721.22
#2013-03-07| 723.02
#2013-03-08| 725.07
#2013-03-11| 728.41
#2013-03-12| 728.34
#2013-03-13| 731.14
#2013-03-14| 736.22
#2013-03-15| 732.56
#2013-03-18| 727.00
#2013-03-19| 728.28
#2013-03-20| 733.24
#2013-03-21| 730.09
#2013-03-22| 735.51
#2013-03-25| 734.42
#2013-03-26| 742.50
#2013-03-27| 742.11
#2013-03-28| 749.74
#2013-03-29| 749.74
#2013-04-01| 746.32
#2013-04-02| 749.90
#2013-04-03| 740.41
#2013-04-04| 741.06
#2013-04-05| 729.38
#2013-04-08| 734.27
#2013-04-09| 736.29
#2013-04-10| 750.29
#2013-04-11| 756.28
#2013-04-12| 752.80
#2013-04-15| 735.68
#2013-04-16| 746.24
#2013-04-17| 742.01
#2013-04-18| 736.41
#2013-04-19| 742.96
#2013-04-22| 747.93
#2013-04-23| 756.78
#2013-04-24| 757.14
#2013-04-25| 759.04
#2013-04-26| 756.89
#2013-04-29| 761.63
#2013-04-30| 770.00
#2013-05-01| 758.76
#2013-05-02| 765.35
#2013-05-03| 778.41
#2013-05-06| 775.68
#2013-05-07| 779.70
#2013-05-08| 783.16
#2013-05-09| 789.72
#2013-05-10| 791.75
#2013-05-13| 790.70
#2013-05-14| 798.81
#2013-05-15| 803.65
#2013-05-16| 796.99
#2013-05-17| 807.91
#2013-05-20| 804.73
#2013-05-21| 805.19
#2013-05-22| 797.62
#2013-05-23| 795.95
#2013-05-24| 795.92
#2013-05-27| 795.92
#2013-05-28| 805.07
#2013-05-29| 797.73
#2013-05-30| 801.28
#2013-05-31| 790.32
#2013-06-03| 791.99
#2013-06-04| 786.73
#2013-06-05| 775.21
#2013-06-06| 780.52
#2013-06-07| 789.73
#2013-06-10| 789.42
#2013-06-11| 785.33
#2013-06-12| 780.99
#2013-06-13| 793.08
#2013-06-14| 787.53
#2013-06-17| 794.80
#2013-06-18| 801.86
#2013-06-19| 793.73
#2013-06-20| 777.87
#2013-06-21| 781.37
#2013-06-24| 777.31
#2013-06-25| 784.12
#2013-06-26| 790.57
#2013-06-27| 790.85
#2013-06-28| 786.52
#2013-07-01| 792.57
#2013-07-02| 792.70
#2013-07-03| 796.49
#2013-07-04| 796.49
#2013-07-05| 804.86
#2013-07-08| 811.56
#2013-07-09| 812.99
#2013-07-10| 818.20
#2013-07-11| 825.64
#2013-07-12| 833.00
#2013-07-15| 828.22
#2013-07-16| 825.08
#2013-07-17| 825.80
#2013-07-18| 829.91
#2013-07-19| 829.05
#2013-07-22| 831.80
#2013-07-23| 830.24
#2013-07-24| 830.60
#2013-07-25| 831.58
#2013-07-26| 832.57
#2013-07-29| 829.81
#2013-07-30| 828.66
#2013-07-31| 836.02
#2013-08-01| 849.39
#2013-08-02| 854.93
#2013-08-05| 858.25
#2013-08-06| 861.36
#2013-08-07| 859.59
#2013-08-08| 864.83
#2013-08-09| 866.41
#2013-08-12| 869.51
#2013-08-13| 871.00
#2013-08-14| 867.89
#2013-08-15| 853.38
#2013-08-16| 855.00
#2013-08-19| 852.48
#2013-08-20| 856.63
#2013-08-21| 851.00
#2013-08-22| 860.51
#2013-08-23| 859.63
#2013-08-26| 857.00
#2013-08-27| 840.70
#2013-08-28| 840.57
#2013-08-29| 845.25
#2013-08-30| 840.47
#2013-09-02| 840.47
#2013-09-03| 843.22
#2013-09-04| 848.37
#2013-09-05| 850.74
#2013-09-06| 856.75
#2013-09-09| 863.52
#2013-09-10| 871.77
#2013-09-11| 877.64
#2013-09-12| 876.61
#2013-09-13| 876.34
#2013-09-16| 881.00
#2013-09-17| 886.09
#2013-09-18| 892.32
#2013-09-19| 891.45
#2013-09-20| 888.62
#2013-09-23| 879.62
#2013-09-24| 881.60
#2013-09-25| 879.10
#2013-09-26| 881.88
#2013-09-27| 879.29
#2013-09-30| 880.53
#2013-10-01| 883.24
#2013-10-02| 885.58
#2013-10-03| 874.08
#2013-10-04| 880.95
#2013-10-07| 872.62
#2013-10-08| 861.22
#2013-10-09| 858.05
#2013-10-10| 878.84
#2013-10-11| 887.03
#2013-10-14| 891.56
#2013-10-15| 885.42
#2013-10-16| 900.45
#2013-10-17| 904.37
#2013-10-18| 911.61
#2013-10-21| 918.40
#2013-10-22| 925.79
#2013-10-23| 920.32
#2013-10-24| 922.77
#2013-10-25| 923.10
#2013-10-28| 922.87
#2013-10-29| 933.93
#2013-10-30| 920.12
#2013-10-31| 927.18
#2013-11-01| 926.87
#2013-11-04| 929.40
#2013-11-05| 928.37
#2013-11-06| 931.30
#2013-11-07| 920.65
#2013-11-08| 934.49
#2013-11-11| 935.65
#2013-11-12| 938.23
#2013-11-13| 950.06
#2013-11-14| 957.17
#2013-11-15| 962.03
#2013-11-18| 962.44
#2013-11-19| 969.99
#2013-11-20| 964.98
#2013-11-21| 974.25
#2013-11-22| 976.28
#2013-11-25| 975.66
#2013-11-26| 976.91
#2013-11-27| 977.81
#2013-11-28| 977.81
#2013-11-29| 975.46
#2013-12-02| 973.60
#2013-12-03| 976.38
#2013-12-04| 969.04
#2013-12-05| 961.59
#2013-12-06| 976.95
#2013-12-09| 972.84
#2013-12-10| 972.16
#2013-12-11| 961.67
#2013-12-12| 963.21
#2013-12-13| 965.67
#2013-12-16| 972.65
#2013-12-17| 970.36
#2013-12-18| 987.38
#2013-12-19| 989.09
#2013-12-20| 998.14
#2013-12-23|1001.95
#2013-12-24|1002.76
#2013-12-25|1002.76
#2013-12-26|1007.05
#2013-12-27|1006.09
#2013-12-30|1009.44
#2013-12-31|1013.29
#2014-01-01|1013.29
#2014-01-02|1003.58
#2014-01-03|1008.10
#2014-01-06| 999.26
#2014-01-07|1003.34
#2014-01-08|1002.53
#2014-01-09|1002.33
#2014-01-10|1000.00
#2014-01-13| 983.34
#2014-01-14| 993.30
#2014-01-15| 992.26
#2014-01-16| 990.51
#2014-01-17| 989.87
#2014-01-20| .
#2014-01-21| 988.00
#2014-01-22| 995.95
#2014-01-23| 984.92
#2014-01-24| 955.82
#2014-01-27| 944.56
#2014-01-28| 957.14
#2014-01-29| 951.50
#2014-01-30| 963.63
#2014-01-31| 946.13
#2014-02-03| 917.25
#2014-02-04| 932.68
#2014-02-05| 928.47
#2014-02-06| 947.78
#2014-02-07| 960.52
#2014-02-10| 955.43
#2014-02-11| 963.82
#2014-02-12| 971.48
#2014-02-13| 976.23
#2014-02-14| 977.23
#2014-02-17| .
#2014-02-18| 984.71
#2014-02-19| 979.85
#2014-02-20| 983.96
#2014-02-21| 985.24
#2014-02-24| 993.97
#2014-02-25| 995.41
#2014-02-26| 999.46
#2014-02-27|1006.50
#2014-02-28|1006.15
#2014-03-03| 993.77
#2014-03-04|1017.38
#2014-03-05|1005.75
#2014-03-06|1008.80
#2014-03-07|1012.76
#2014-03-10|1007.80
#2014-03-11|1005.03
#2014-03-12|1004.32
#2014-03-13| 986.55
#2014-03-14| 987.17
#2014-03-17| 998.39
#2014-03-18|1008.94
#2014-03-19|1000.84
#2014-03-20|1009.66
#2014-03-21|1001.00
#2014-03-24| 984.80
#2014-03-25| 981.26
#2014-03-26| 969.75
#2014-03-27| 972.63
#2014-03-28| 977.85
#2014-03-31| 984.39
#2014-04-01| 990.77
#2014-04-02| 992.84
#2014-04-03| 987.52
#2014-04-04| 968.01
#2014-04-07| 956.53
#2014-04-08| 960.50
#2014-04-09| 970.55
#2014-04-10| 951.31
#2014-04-11| 932.70
#2014-04-14| 939.65
#2014-04-15| 950.27
#2014-04-16| 961.10
#2014-04-17| 961.28
#2014-04-18| .
#2014-04-21| 956.96
#2014-04-22| 959.78
#2014-04-23| 958.19
#2014-04-24| 958.20
#2014-04-25| 944.80
#2014-04-28| 947.44
#2014-04-29| 961.42
#2014-04-30| 982.11
#2014-05-01| 977.24
#2014-05-02| 984.04
#2014-05-05| 989.47
#2014-05-06| 981.09
#2014-05-07| 979.35
#2014-05-08| 981.27
#2014-05-09| 983.32
#2014-05-12| 997.58
#2014-05-13| 998.46
#2014-05-14| 987.31
#2014-05-15| 972.26
#2014-05-16| 979.26
#2014-05-19| 984.94
#2014-05-20| 975.26
#2014-05-21| 980.38
#2014-05-22| 983.68
#2014-05-23| 994.06
#2014-05-26| .
#2014-05-27|1000.24
#2014-05-28| 999.93
#2014-05-29|1006.26
#2014-05-30|1003.23
#2014-06-02|1005.61
#2014-06-03|1000.49
#2014-06-04|1003.77
#2014-06-05|1006.87
#2014-06-06|1018.89
#2014-06-09|1022.23
#2014-06-10|1017.46
#2014-06-11|1013.27
#2014-06-12|1006.22
#2014-06-13|1013.89
#2014-06-16|1012.75
#2014-06-17|1015.24
#2014-06-18|1018.35
#2014-06-19|1015.91
#2014-06-20|1024.48
#2014-06-23|1026.51
#2014-06-24|1023.19
#2014-06-25|1029.22
#2014-06-26|1025.33
#2014-06-27|1029.93
#2014-06-30|1029.86
#2014-07-01|1041.33
#2014-07-02|1033.23
#2014-07-03|1041.79
#2014-07-04| .
#2014-07-07|1036.69
#2014-07-08|1034.75
#2014-07-09|1034.35
#2014-07-10|1030.96
#2014-07-11|1034.41
#2014-07-14|1041.88
#2014-07-15|1042.87
#2014-07-16|1042.30
#2014-07-17|1031.97
#2014-07-18|1042.53
#2014-07-21|1040.70
#2014-07-22|1048.30
#2014-07-23|1047.77
#2014-07-24|1051.23
#2014-07-25|1049.45
#2014-07-28|1046.07
#2014-07-29|1044.13
#2014-07-30|1050.79
#2014-07-31|1032.89
#2014-08-01|1030.09
#2014-08-04|1031.59
#2014-08-05|1022.35
#2014-08-06|1020.10
#2014-08-07|1014.59
#2014-08-08|1027.65
#2014-08-11|1031.14
#2014-08-12|1025.78
#2014-08-13|1041.03
#2014-08-14|1044.95
#2014-08-15|1043.26
#2014-08-18|1057.86
#2014-08-19|1061.90
#2014-08-20|1063.50
#2014-08-21|1066.43
#2014-08-22|1062.99
#2014-08-25|1064.61
#2014-08-26|1065.15
#2014-08-27|1060.70
#2014-08-28|1057.22
#2014-08-29|1058.28
#2014-09-01| .
#2014-09-02|1061.21
#2014-09-03|1061.42
#2014-09-04|1061.79
#2014-09-05|1066.93
#2014-09-08|1063.09
#2014-09-09|1050.57
#2014-09-10|1063.15
#2014-09-11|1056.78
#2014-09-12|1055.80
#2014-09-15|1053.82
#2014-09-16|1055.23
#2014-09-17|1055.64
#2014-09-18|1064.20
#2014-09-19|1060.21
#2014-09-22|1047.40
#2014-09-23|1042.89
#2014-09-24|1060.15
#2014-09-25|1041.33
#2014-09-26|1048.38
#2014-09-29|1052.07
#2014-09-30|1051.61
#2014-10-01|1036.61
#2014-10-02|1041.44
#2014-10-03|1063.03
#2014-10-06|1059.07
#2014-10-07|1038.44
#2014-10-08|1056.15
#2014-10-09|1032.32
#2014-10-10|1017.70
#2014-10-13|1004.20
#2014-10-14|1011.43
#2014-10-15|1005.66
#2014-10-16|1010.48
#2014-10-17|1028.22
#2014-10-20|1035.21
#2014-10-21|1059.46
#2014-10-22|1057.71
#2014-10-23|1071.94
#2014-10-24|1081.80
#2014-10-27|1082.93
#2014-10-28|1102.80
#2014-10-29|1103.83
#2014-10-30|1117.31
#2014-10-31|1142.63
#2014-11-03|1141.70
#2014-11-04|1144.82
#2014-11-05|1157.28
#2014-11-06|1163.04
#2014-11-07|1157.92
#2014-11-10|1165.64
#2014-11-11|1164.48
#2014-11-12|1168.22
#2014-11-13|1173.13
#2014-11-14|1165.55
#2014-11-17|1167.24
#2014-11-18|1169.14
#2014-11-19|1165.74
#2014-11-20|1170.25
#2014-11-21|1171.79
#2014-11-24|1178.76
#2014-11-25|1176.47
#2014-11-26|1178.97
#2014-11-27| .
#2014-11-28|1182.30
#2014-12-01|1175.70
#2014-12-02|1179.04
#2014-12-03|1182.49
#2014-12-04|1180.17
#2014-12-05|1181.97
#2014-12-08|1173.48
#2014-12-09|1172.77
#2014-12-10|1158.03
#2014-12-11|1162.70
#2014-12-12|1140.50
#2014-12-15|1146.72
#2014-12-16|1142.19
#2014-12-17|1169.56
#2014-12-18|1191.56
#2014-12-19|1181.93
#2014-12-22|1190.24
#2014-12-23|1194.50
#2014-12-24|1192.94
#2014-12-25| .
#2014-12-26|1192.74
#2014-12-29|1190.50
#2014-12-30|1181.32
#2014-12-31|1171.41
#2015-01-01| .
#2015-01-02|1171.22
#2015-01-05|1157.50
#2015-01-06|1150.07
#2015-01-07|1163.10
#2015-01-08|1189.60
#2015-01-09|1184.79
#2015-01-12|1180.76
#2015-01-13|1181.43
#2015-01-14|1172.57
#2015-01-15|1167.61
#2015-01-16|1186.28
#2015-01-19| .
#2015-01-20|1189.84
#2015-01-21|1185.33
#2015-01-22|1206.21
#2015-01-23|1213.95
#2015-01-26|1217.54
#2015-01-27|1201.84
#2015-01-28|1191.19
#2015-01-29|1197.36
#2015-01-30|1176.67
#2015-02-02|1190.67
#2015-02-03|1211.79
#2015-02-04|1218.11
#2015-02-05|1224.95
#2015-02-06|1220.41
#2015-02-09|1212.94
#2015-02-10|1224.69
#2015-02-11|1227.96
#2015-02-12|1244.74
#2015-02-13|1254.19
#2015-02-16| .
#2015-02-17|1249.84
#2015-02-18|1254.26
#2015-02-19|1256.71
#2015-02-20|1267.41
#2015-02-23|1263.13
#2015-02-24|1264.38
#2015-02-25|1263.36
#2015-02-26|1262.17
#2015-02-27|1257.37
#2015-03-02|1272.91
#2015-03-03|1259.00
#2015-03-04|1243.40
#2015-03-05|1250.30
#2015-03-06|1237.39
#2015-03-09|1245.58
#2015-03-10|1221.97
#2015-03-11|1225.27
#2015-03-12|1247.72
#2015-03-13|1238.21
#2015-03-16|1259.93
#2015-03-17|1257.08
#2015-03-18|1272.88
#2015-03-19|1273.69
#2015-03-20|1279.70
#2015-03-23|1275.47
#2015-03-24|1271.10
#2015-03-25|1243.37
#2015-03-26|1244.56
#2015-03-27|1248.51
#2015-03-30|1268.13
#2015-03-31|1263.80
#2015-04-01|1261.13
#2015-04-02|1264.51
#2015-04-03| .
#2015-04-06|1269.40
#2015-04-07|1266.56
#2015-04-08|1278.76
#2015-04-09|1276.86
#2015-04-10|1270.01
#2015-04-13|1263.92
#2015-04-14|1261.26
#2015-04-15|1264.91
#2015-04-16|1260.33
#2015-04-17|1240.50
#2015-04-20|1255.85
#2015-04-21|1263.14
#2015-04-22|1267.70
#2015-04-23|1275.91
#2015-04-24|1268.71
#2015-04-27|1265.02
#2015-04-28|1270.13
#2015-04-29|1269.09
#2015-04-30|1251.43
#2015-05-01|1264.08
#2015-05-04|1268.64
#2015-05-05|1259.70
#2015-05-06|1259.19
#2015-05-07|1265.45
#2015-05-08|1275.91
#2015-05-11|1272.86
#2015-05-12|1265.63
#2015-05-13|1265.56
#2015-05-14|1281.53
#2015-05-15|1279.73
#2015-05-18|1285.43
#2015-05-19|1287.35
#2015-05-20|1283.45
#2015-05-21|1282.33
#2015-05-22|1278.78
#2015-05-25| .
#2015-05-26|1262.59
#2015-05-27|1273.70
#2015-05-28|1270.42
#2015-05-29|1263.06
#2015-06-01|1264.05
#2015-06-02|1265.01
#2015-06-03|1269.59
#2015-06-04|1250.29
#2015-06-05|1255.89
#2015-06-08|1246.11
#2015-06-09|1240.71
#2015-06-10|1263.03
#2015-06-11|1272.11
#2015-06-12|1264.27
#2015-06-15|1253.85
#2015-06-16|1260.89
#2015-06-17|1259.26
#2015-06-18|1275.76
#2015-06-19|1279.88
#2015-06-22|1290.27
#2015-06-23|1286.22
#2015-06-24|1272.48
#2015-06-25|1271.20
#2015-06-26|1268.95
#2015-06-29|1236.04
#2015-06-30|1234.71
#2015-07-01|1245.90
#2015-07-02|1247.42
#2015-07-03| .
#2015-07-06|1249.89
#2015-07-07|1253.37
#2015-07-08|1235.71
#2015-07-09|1244.86
#2015-07-10|1262.19
#2015-07-13|1270.94
#2015-07-14|1273.47
#2015-07-15|1271.25
#2015-07-16|1279.40
#2015-07-17|1271.97
#2015-07-20|1275.69
#2015-07-21|1267.71
#2015-07-22|1271.06
#2015-07-23|1250.61
#2015-07-24|1237.05
#2015-07-27|1225.19
#2015-07-28|1241.65
#2015-07-29|1263.48
#2015-07-30|1259.68
#2015-07-31|1259.08
#2015-08-03|1262.65
#2015-08-04|1268.35
#2015-08-05|1277.77
#2015-08-06|1262.30
#2015-08-07|1266.03
#2015-08-10|1281.51
#2015-08-11|1273.95
#2015-08-12|1289.32
#2015-08-13|1294.45
#2015-08-14|1302.88
#2015-08-17|1314.30
#2015-08-18|1315.44
#2015-08-19|1307.19
#2015-08-20|1285.13
#2015-08-21|1240.71
#2015-08-24|1190.04
#2015-08-25|1170.10
#2015-08-26|1226.60
#2015-08-27|1246.15
#2015-08-28|1248.06
#2015-08-31|1230.42
#2015-09-01|1197.08
#2015-09-02|1220.93
#2015-09-03|1230.13
#2015-09-04|1211.36
#2015-09-07| .
#2015-09-08|1246.92
#2015-09-09|1232.30
#2015-09-10|1237.36
#2015-09-11|1246.09
#2015-09-14|1236.61
#2015-09-15|1256.03
#2015-09-16|1262.18
#2015-09-17|1262.47
#2015-09-18|1249.20
#2015-09-21|1266.31
#2015-09-22|1250.68
#2015-09-23|1258.98
#2015-09-24|1252.86
#2015-09-25|1259.86
#2015-09-28|1222.64
#2015-09-29|1228.30
#2015-09-30|1247.59
#2015-10-01|1257.52
#2015-10-02|1271.57
#2015-10-05|1290.56
#2015-10-06|1284.18
#2015-10-07|1306.15
#2015-10-08|1325.61
#2015-10-09|1328.28
#2015-10-12|1332.55
#2015-10-13|1319.32
#2015-10-14|1310.39
#2015-10-15|1320.78
#2015-10-16|1329.64
#2015-10-19|1340.55
#2015-10-20|1338.52
#2015-10-21|1328.88
#2015-10-22|1364.14
#2015-10-23|1375.80
#2015-10-26|1372.83
#2015-10-27|1365.94
#2015-10-28|1381.14
#2015-10-29|1380.76
#2015-10-30|1372.72
#2015-11-02|1376.81
#2015-11-03|1356.00
#2015-11-04|1357.34
#2015-11-05|1365.35
#2015-11-06|1374.04
#2015-11-09|1362.60
#2015-11-10|1368.63
#2015-11-11|1369.59
#2015-11-12|1353.26
#2015-11-13|1335.73
#2015-11-16|1350.64
#2015-11-17|1348.99
#2015-11-18|1362.44
#2015-11-19|1363.54
#2015-11-20|1371.28
#2015-11-23|1369.84
#2015-11-24|1363.42
#2015-11-25|1364.38
#2015-11-26| .
#2015-11-27|1364.99
#2015-11-30|1362.48
#2015-12-01|1373.03
#2015-12-02|1363.56
#2015-12-03|1337.45
#2015-12-04|1360.24
#2015-12-07|1346.78
#2015-12-08|1344.44
#2015-12-09|1331.34
#2015-12-10|1337.33
#2015-12-11|1302.15
#2015-12-14|1314.42
#2015-12-15|1324.13
#2015-12-16|1329.84
#2015-12-17|1305.11
#2015-12-18|1282.76
#2015-12-21|1294.35
#2015-12-22|1302.60
#2015-12-23|1320.20
#2015-12-24|1319.54
#2015-12-25| .
#2015-12-28|1318.41
#2015-12-29|1331.25
#2015-12-30|1317.96
#2015-12-31|1302.30
#2016-01-01| .
#2016-01-04|1271.42
#2016-01-05|1275.43
#2016-01-06|1258.67
#2016-01-07|1228.31
#2016-01-08|1215.46
#2016-01-11|1213.65
#2016-01-12|1227.08
#2016-01-13|1190.75
#2016-01-14|1217.26
#2016-01-15|1195.71
#2016-01-18| .
#2016-01-19|1203.15
#2016-01-20|1192.62
#2016-01-21|1201.58
#2016-01-22|1229.62
#2016-01-25|1210.64
#2016-01-26|1227.59
#2016-01-27|1204.90
#2016-01-28|1181.68
#2016-01-29|1221.58
#2016-02-01|1224.83
#2016-02-02|1200.35
#2016-02-03|1208.94
#2016-02-04|1219.05
#2016-02-05|1190.90
#2016-02-08|1164.88
#2016-02-09|1161.18
#2016-02-10|1166.40
#2016-02-11|1160.89
#2016-02-12|1186.59
#2016-02-15| .
#2016-02-16|1215.26
#2016-02-17|1235.41
#2016-02-18|1236.15
#2016-02-19|1248.97
#2016-02-22|1266.32
#2016-02-23|1249.47
#2016-02-24|1260.05
#2016-02-25|1272.29
#2016-02-26|1265.54
#2016-02-29|1250.15
#2016-03-01|1283.24
#2016-03-02|1275.24
#2016-03-03|1284.32
#2016-03-04|1288.68
#2016-03-07|1286.61
#2016-03-08|1265.78
#2016-03-09|1273.97
#2016-03-10|1270.96
#2016-03-11|1296.10
#2016-03-14|1296.19
#2016-03-15|1293.72
#2016-03-16|1299.87
#2016-03-17|1312.49
#2016-03-18|1316.25
#2016-03-21|1330.67
#2016-03-22|1329.95
#2016-03-23|1323.64
#2016-03-24|1312.48
#2016-03-25| .
#2016-03-28|1310.05
#2016-03-29|1331.51
#2016-03-30|1328.05
#2016-03-31|1333.46
#2016-04-01|1347.19
#2016-04-04|1332.98
#2016-04-05|1320.64
#2016-04-06|1342.35
#2016-04-07|1324.98
#2016-04-08|1331.44
#2016-04-11|1322.45
#2016-04-12|1324.06
#2016-04-13|1342.73
#2016-04-14|1338.86
#2016-04-15|1338.83
#2016-04-18|1356.71
#2016-04-19|1354.35
#2016-04-20|1360.99
#2016-04-21|1342.89
#2016-04-22|1346.74
#2016-04-25|1344.82
#2016-04-26|1346.11
#2016-04-27|1359.25
#2016-04-28|1347.10
#2016-04-29|1336.33
#2016-05-02|1347.02
#2016-05-03|1343.17
#2016-05-04|1339.99
#2016-05-05|1335.55
#2016-05-06|1352.99
#2016-05-09|1357.75
#2016-05-10|1378.46
#2016-05-11|1366.38
#2016-05-12|1358.91
#2016-05-13|1349.86
#2016-05-16|1357.36
#2016-05-17|1348.06
#2016-05-18|1350.33
#2016-05-19|1335.28
#2016-05-20|1341.63
#2016-05-23|1341.25
#2016-05-24|1372.61
#2016-05-25|1371.01
#2016-05-26|1366.94
#2016-05-27|1374.15
#2016-05-30| .
#2016-05-31|1373.02
#2016-06-01|1380.94
#2016-06-02|1390.73
#2016-06-03|1379.75
#2016-06-06|1385.44
#2016-06-07|1378.93
#2016-06-08|1380.83
#2016-06-09|1376.69
#2016-06-10|1358.02
#2016-06-13|1347.97
#2016-06-14|1354.02
#2016-06-15|1351.65
#2016-06-16|1357.12
#2016-06-17|1349.94
#2016-06-20|1357.49
#2016-06-21|1354.50
#2016-06-22|1346.64
#2016-06-23|1366.01
#2016-06-24|1314.06
#2016-06-27|1284.01
#2016-06-28|1319.76
#2016-06-29|1342.11
#2016-06-30|1374.94
#2016-07-01|1378.12
#2016-07-04| .
#2016-07-05|1378.56
#2016-07-06|1378.72
#2016-07-07|1383.58
#2016-07-08|1408.00
#2016-07-11|1421.39
#2016-07-12|1432.00
#2016-07-13|1435.43
#2016-07-14|1443.17
#2016-07-15|1434.27
#2016-07-18|1432.18
#2016-07-19|1437.77
#2016-07-20|1449.29
#2016-07-21|1448.42
#2016-07-22|1437.99
#2016-07-25|1439.24
#2016-07-26|1453.08
#2016-07-27|1436.95
#2016-07-28|1426.62
#2016-07-29|1408.17
#2016-08-01|1401.81
#2016-08-02|1385.50
#2016-08-03|1381.84
#2016-08-04|1390.35
#2016-08-05|1410.00
#2016-08-08|1405.10
#2016-08-09|1409.23
#2016-08-10|1409.45
#2016-08-11|1415.30
#2016-08-12|1413.22
#2016-08-15|1412.94
#2016-08-16|1398.56
#2016-08-17|1396.71
#2016-08-18|1400.23
#2016-08-19|1400.16
#2016-08-22|1403.57
#2016-08-23|1408.01
#2016-08-24|1397.63
#2016-08-25|1400.97
#2016-08-26|1401.45
#2016-08-29|1398.12
#2016-08-30|1398.78
#2016-08-31|1399.44
#2016-09-01|1408.77
#2016-09-02|1414.92
#2016-09-05| .
#2016-09-06|1414.35
#2016-09-07|1426.58
#2016-09-08|1427.08
#2016-09-09|1384.49
#2016-09-12|1406.26
#2016-09-13|1394.56
#2016-09-14|1392.05
#2016-09-15|1410.99
#2016-09-16|1398.63
#2016-09-19|1398.66
#2016-09-20|1401.65
#2016-09-21|1421.67
#2016-09-22|1430.76
#2016-09-23|1417.21
#2016-09-26|1414.35
#2016-09-27|1427.34
#2016-09-28|1420.32
#2016-09-29|1407.44
#2016-09-30|1418.90
#2016-10-03|1415.46
#2016-10-04|1407.81
#2016-10-05|1414.80
#2016-10-06|1417.02
#2016-10-07|1403.15
#2016-10-10|1406.27
#2016-10-11|1384.84
#2016-10-12|1395.02
#2016-10-13|1385.93
#2016-10-14|1392.59
#2016-10-17|1389.43
#2016-10-18|1399.61
#2016-10-19|1406.43
#2016-10-20|1393.36
#2016-10-21|1418.29
#2016-10-24|1429.86
#2016-10-25|1418.51
#2016-10-26|1413.00
#2016-10-27|1398.63
#2016-10-28|1404.77
#2016-10-31|1403.27
#2016-11-01|1400.82
#2016-11-02|1389.21
#2016-11-03|1381.93
#2016-11-04|1379.89
#2016-11-07|1398.98
#2016-11-08|1404.82
#2016-11-09|1406.20
#2016-11-10|1396.21
#2016-11-11|1392.86
#2016-11-14|1376.50
#2016-11-15|1383.37
#2016-11-16|1397.18
#2016-11-17|1418.85
#2016-11-18|1423.08
#2016-11-21|1442.99
#2016-11-22|1446.20
#2016-11-23|1453.36
#2016-11-24| .
#2016-11-25|1455.05
#2016-11-28|1444.56
#2016-11-29|1445.15
#2016-11-30|1423.76
#2016-12-01|1402.87
#2016-12-02|1400.18
#2016-12-05|1415.60
#2016-12-06|1416.31
#2016-12-07|1438.80
#2016-12-08|1446.45
#2016-12-09|1445.94
#2016-12-12|1439.46
#2016-12-13|1443.72
#2016-12-14|1441.51
#2016-12-15|1448.79
#2016-12-16|1451.96
#2016-12-19|1453.63
#2016-12-20|1465.47
#2016-12-21|1464.33
#2016-12-22|1456.54
#2016-12-23|1461.17
#2016-12-26| .
#2016-12-27|1465.81
#2016-12-28|1456.69
#2016-12-29|1461.79
#2016-12-30|1449.81
#2017-01-02| .
#2017-01-03|1470.74
#2017-01-04|1490.08
#2017-01-05|1487.28
#2017-01-06|1496.86
#2017-01-09|1495.19
#2017-01-10|1487.98
#2017-01-11|1493.25
#2017-01-12|1498.63
#2017-01-13|1504.50
#2017-01-16| .
#2017-01-17|1497.58
#2017-01-18|1502.59
#2017-01-19|1498.54
#2017-01-20|1505.93
#2017-01-23|1498.77
#2017-01-24|1507.72
#2017-01-25|1502.50
#2017-01-26|1489.91
#2017-01-27|1481.26
#2017-01-30|1480.01
#2017-01-31|1472.53
#2017-02-01|1444.75
#2017-02-02|1451.06
#2017-02-03|1463.58
#2017-02-06|1459.09
#2017-02-07|1457.68
#2017-02-08|1474.59
#2017-02-09|1494.83
#2017-02-10|1492.67
#2017-02-13|1502.97
#2017-02-14|1508.80
#2017-02-15|1516.54
#2017-02-16|1518.45
#2017-02-17|1520.69
#2017-02-20| .
#2017-02-21|1528.73
#2017-02-22|1535.71
#2017-02-23|1544.97
#2017-02-24|1561.48
#2017-02-27|1555.66
#2017-02-28|1545.19
#2017-03-01|1561.65
#2017-03-02|1553.10
#2017-03-03|1563.51
#2017-03-06|1558.52
#2017-03-07|1556.04
#2017-03-08|1552.19
#2017-03-09|1551.26
#2017-03-10|1556.65
#2017-03-13|1557.01
#2017-03-14|1546.25
#2017-03-15|1554.12
#2017-03-16|1553.70
#2017-03-17|1560.78
#2017-03-20|1550.21
#2017-03-21|1529.64
#2017-03-22|1539.04
#2017-03-23|1537.27
#2017-03-24|1535.72
#2017-03-27|1532.12
#2017-03-28|1537.74
#2017-03-29|1530.12
#2017-03-30|1533.81
#2017-03-31|1530.46
#2017-04-03|1519.06
#2017-04-04|1510.75
#2017-04-05|1513.42
#2017-04-06|1517.57
#2017-04-07|1520.04
#2017-04-10|1520.85
#2017-04-11|1515.94
#2017-04-12|1513.25
#2017-04-13|1504.80
#2017-04-14| .
#2017-04-17|1520.05
#2017-04-18|1521.76
#2017-04-19|1525.27
#2017-04-20|1549.59
#2017-04-21|1550.40
#2017-04-24|1566.39
#2017-04-25|1574.53
#2017-04-26|1575.59
#2017-04-27|1591.99
#2017-04-28|1583.56
#2017-05-01|1587.43
#2017-05-02|1590.82
#2017-05-03|1563.08
#2017-05-04|1576.72
#2017-05-05|1581.21
#2017-05-08|1575.87
#2017-05-09|1577.60
#2017-05-10|1583.33
#2017-05-11|1577.37
#2017-05-12|1572.47
#2017-05-15|1587.95
#2017-05-16|1590.19
#2017-05-17|1565.56
#2017-05-18|1568.97
#2017-05-19|1579.43
#2017-05-22|1596.69
#2017-05-23|1595.59
#2017-05-24|1611.32
#2017-05-25|1625.46
#2017-05-26|1628.23
#2017-05-29| .
#2017-05-30|1626.98
#2017-05-31|1641.30
#2017-06-01|1658.86
#2017-06-02|1652.69
#2017-06-05|1656.09
#2017-06-06|1649.04
#2017-06-07|1653.50
#2017-06-08|1651.81
#2017-06-09|1637.30
#2017-06-12|1636.54
#2017-06-13|1648.83
#2017-06-14|1641.41
#2017-06-15|1652.28
#2017-06-16|1648.62
#2017-06-19|1660.36
#2017-06-20|1645.55
#2017-06-21|1652.64
#2017-06-22|1656.16
#2017-06-23|1661.94
#2017-06-26|1658.46
#2017-06-27|1643.81
#2017-06-28|1667.36
#2017-06-29|1644.05
#2017-06-30|1649.76
#2017-07-03|1641.75
#2017-07-04| .
#2017-07-05|1663.93
#2017-07-06|1643.28
#2017-07-07|1663.00
#2017-07-10|1667.74
#2017-07-11|1662.25
#2017-07-12|1686.88
#2017-07-13|1699.69
#2017-07-14|1696.69
#2017-07-17|1698.58
#2017-07-18|1708.28
#2017-07-19|1713.09
#2017-07-20|1712.49
#2017-07-21|1713.20
#2017-07-24|1713.66
#2017-07-25|1715.07
#2017-07-26|1732.82
#2017-07-27|1771.68
#2017-07-28|1765.51
#2017-07-31|1768.50
#2017-08-01|1770.67
#2017-08-02|1753.69
#2017-08-03|1735.95
#2017-08-04|1733.55
#2017-08-07|1739.39
#2017-08-08|1721.68
#2017-08-09|1723.01
#2017-08-10|1699.20
#2017-08-11|1700.11
#2017-08-14|1721.10
#2017-08-15|1737.03
#2017-08-16|1744.92
#2017-08-17|1701.45
#2017-08-18|1701.78
#2017-08-21|1703.15
#2017-08-22|1723.63
#2017-08-23|1715.17
#2017-08-24|1715.72
#2017-08-25|1716.45
#2017-08-28|1726.98
#2017-08-29|1731.62
#2017-08-30|1742.46
#2017-08-31|1750.82
#2017-09-01|1749.51
#2017-09-04| .
#2017-09-05|1736.99
#2017-09-06|1743.61
#2017-09-07|1756.60
#2017-09-08|1748.83
#2017-09-11|1767.84
#2017-09-12|1770.63
#2017-09-13|1759.50
#2017-09-14|1753.80
#2017-09-15|1755.73
#2017-09-18|1766.42
#2017-09-19|1772.43
#2017-09-20|1775.36
#2017-09-21|1778.01
#2017-09-22|1793.35
#2017-09-25|1781.21
#2017-09-26|1775.57
#2017-09-27|1783.75
#2017-09-28|1787.03
#2017-09-29|1790.84
#2017-10-02|1793.03
#2017-10-03|1804.87
#2017-10-04|1809.44
#2017-10-05|1831.80
#2017-10-06|1834.87
#2017-10-09|1841.10
#2017-10-10|1843.43
#2017-10-11|1848.97
#2017-10-12|1856.73
#2017-10-13|1859.26
#2017-10-16|1852.08
#2017-10-17|1840.59
#2017-10-18|1849.06
#2017-10-19|1854.89
#2017-10-20|1892.22
#2017-10-23|1889.75
#2017-10-24|1888.00
#2017-10-25|1898.23
#2017-10-26|1904.70
#2017-10-27|1911.80
#2017-10-30|1899.22
#2017-10-31|1904.03
#2017-11-01|1894.83
#2017-11-02|1901.53
#2017-11-03|1900.20
#2017-11-06|1912.35
#2017-11-07|1902.86
#2017-11-08|1910.58
#2017-11-09|1903.11
#2017-11-10|1901.28
#2017-11-13|1904.73
#2017-11-14|1914.01
#2017-11-15|1892.70
#2017-11-16|1929.85
#2017-11-17|1915.45
#2017-11-20|1913.19
#2017-11-21|1930.01
#2017-11-22|1922.33
#2017-11-23| .
#2017-11-24|1934.47
#2017-11-27|1928.66
#2017-11-28|1940.56
#2017-11-29|1912.36
#2017-11-30|1951.59
#2017-12-01|1938.63
#2017-12-04|1913.73
#2017-12-05|1920.17
#2017-12-06|1934.64
#2017-12-07|1948.40
#2017-12-08|1949.00
#2017-12-11|1959.09
#2017-12-12|1957.14
#2017-12-13|1956.53
#2017-12-14|1953.34
#2017-12-15|1984.29
#2017-12-18|1988.70
#2017-12-19|1982.36
#2017-12-20|1977.27
#2017-12-21|1971.94
#2017-12-22|1967.77
#2017-12-25| .
#2017-12-26|1974.38
#2017-12-27|1974.40
#2017-12-28|1974.84
#2017-12-29|1967.95
#2018-01-01| .
#2018-01-02|1962.96
#2018-01-03|1996.81
#2018-01-04|2013.43
#2018-01-05|2034.43
#2018-01-08|2037.23
#2018-01-09|2042.46
#2018-01-10|2046.75
#2018-01-11|2053.38
#2018-01-12|2064.71
#2018-01-15| .
#2018-01-16|2061.12
#2018-01-17|2090.85
#2018-01-18|2088.28
#2018-01-19|2107.76
#2018-01-22|2120.37
#2018-01-23|2121.80
#2018-01-24|2118.44
#2018-01-25|2128.05
#2018-01-26|2156.70
#2018-01-29|2134.25
#2018-01-30|2126.30
#2018-01-31|2144.48
#2018-02-01|2083.71
#2018-02-02|2045.53
#2018-02-05|1973.60
#2018-02-06|1980.67
#2018-02-07|1984.39
#2018-02-08|1912.43
#2018-02-09|1955.22
#2018-02-12|1974.02
#2018-02-13|1974.63
#2018-02-14|1999.50
#2018-02-15|2029.74
#2018-02-16|2044.12
#2018-02-19| .
#2018-02-20|2026.94
#2018-02-21|2022.99
#2018-02-22|2034.36
#2018-02-23|2075.81
#2018-02-26|2073.88
#2018-02-27|2057.88
#2018-02-28|2047.98
#2018-03-01|2025.93
#2018-03-02|2038.32
#2018-03-05|2059.90
#2018-03-06|2063.13
#2018-03-07|2066.31
#2018-03-08|2080.11
#2018-03-09|2111.01
#2018-03-12|2106.04
#2018-03-13|2097.68
#2018-03-14|2115.47
#2018-03-15|2110.94
#2018-03-16|2113.29
#2018-03-19|2082.23
#2018-03-20|2098.05
#2018-03-21|2098.37
#2018-03-22|2040.68
#2018-03-23|1987.45
#2018-03-26|2039.80
#2018-03-27|1995.99
#2018-03-28|1983.77
#2018-03-29|2008.26
#2018-03-30| .
#2018-04-02|1981.69
#2018-04-03|1983.57
#2018-04-04|1999.76
#2018-04-05|2026.18
#2018-04-06|1967.46
#2018-04-09|1983.39
#2018-04-10|2014.86
#2018-04-11|2003.29
#2018-04-12|2015.40
#2018-04-13|2010.91
#2018-04-16|2033.07
#2018-04-17|2062.81
#2018-04-18|2069.78
#2018-04-19|2056.85
#2018-04-20|2037.31
#2018-04-23|2028.49
#2018-04-24|1995.75
#2018-04-25|1979.20
#2018-04-26|2014.55
#2018-04-27|2003.07
#2018-04-30|2006.96
#2018-05-01|2027.43
#2018-05-02|1999.15
#2018-05-03|2021.26
#2018-05-04|2038.51
#2018-05-07|2054.84
#2018-05-08|2068.48
#2018-05-09|2092.46
#2018-05-10|2119.31
#2018-05-11|2118.85
#2018-05-14|2109.88
#2018-05-15|2103.46
#2018-05-16|2109.26
#2018-05-17|2116.50
#2018-05-18|2133.32
#2018-05-21|2139.75
#2018-05-22|2121.17
#2018-05-23|2132.93
#2018-05-24|2139.51
#2018-05-25|2133.22
#2018-05-28| .
#2018-05-29|2117.22
#2018-05-30|2140.32
#2018-05-31|2135.63
#2018-06-01|2162.17
#2018-06-04|2190.38
#2018-06-05|2200.22
#2018-06-06|2230.27
#2018-06-07|2196.23
#2018-06-08|2213.47
#2018-06-11|2202.77
#2018-06-12|2242.03
#2018-06-13|2248.59
#2018-06-14|2250.98
#2018-06-15|2250.54
#2018-06-18|2262.48
#2018-06-19|2251.13
#2018-06-20|2263.55
#2018-06-21|2259.14
#2018-06-22|2254.62
#2018-06-25|2204.60
#2018-06-26|2196.15
#2018-06-27|2158.97
#2018-06-28|2190.79
#2018-06-29|2199.55
#2018-07-02|2214.85
#2018-07-03|2204.22
#2018-07-04| .
#2018-07-05|2223.83
#2018-07-06|2245.79
#2018-07-09|2255.19
#2018-07-10|2259.67
#2018-07-11|2263.61
#2018-07-12|2305.80
#2018-07-13|2292.86
#2018-07-16|2273.63
#2018-07-17|2289.45
#2018-07-18|2288.88
#2018-07-19|2281.75
#2018-07-20|2287.10
#2018-07-23|2306.82
#2018-07-24|2313.69
#2018-07-25|2340.80
#2018-07-26|2320.35
#2018-07-27|2266.40
#2018-07-30|2210.38
#2018-07-31|2210.94
#2018-08-01|2212.48
#2018-08-02|2247.30
#2018-08-03|2250.47
#2018-08-06|2265.12
#2018-08-07|2288.98
#2018-08-08|2291.68
#2018-08-09|2308.00
#2018-08-10|2310.87
#2018-08-13|2307.84
#2018-08-14|2324.06
#2018-08-15|2297.78
#2018-08-16|2308.82
#2018-08-17|2323.39
#2018-08-20|2328.92
#2018-08-21|2334.88
#2018-08-22|2351.65
#2018-08-23|2354.63
#2018-08-24|2385.31
#2018-08-27|2381.83
#2018-08-28|2382.04
#2018-08-29|2411.62
#2018-08-30|2402.62
#2018-08-31|2414.35
#2018-09-03| .
#2018-09-04|2421.61
#2018-09-05|2384.45
#2018-09-06|2396.98
#2018-09-07|2387.56
#2018-09-10|2406.39
#2018-09-11|2424.00
#2018-09-12|2439.92
#2018-09-13|2443.73
#2018-09-14|2434.84
#2018-09-17|2404.17
#2018-09-18|2421.73
#2018-09-19|2403.58
#2018-09-20|2427.56
#2018-09-21|2437.69
#2018-09-24|2423.29
#2018-09-25|2429.87
#2018-09-26|2422.17
#2018-09-27|2414.25
#2018-09-28|2415.23
#2018-10-01|2407.75
#2018-10-02|2402.58
#2018-10-03|2409.32
#2018-10-04|2364.90
#2018-10-05|2357.07
#2018-10-08|2315.35
#2018-10-09|2316.52
#2018-10-10|2199.44
#2018-10-11|2172.18
#2018-10-12|2230.11
#2018-10-15|2204.86
#2018-10-16|2273.82
#2018-10-17|2271.34
#2018-10-18|2236.71
#2018-10-19|2285.56
#2018-10-22|2291.36
#2018-10-23|2290.04
#2018-10-24|2204.07
#2018-10-25|2259.51
#2018-10-26|2205.67
#2018-10-29|2157.00
#2018-10-30|2176.64
#2018-10-31|2252.26
#2018-11-01|2242.01
#2018-11-02|2224.97
#2018-11-05|2231.74
#2018-11-06|2242.97
#2018-11-07|2308.76
#2018-11-08|2307.93
#2018-11-09|2279.33
#2018-11-12|2225.41
#2018-11-13|2218.21
#2018-11-14|2200.45
#2018-11-15|2254.97
#2018-11-16|2243.02
#2018-11-19|2160.38
#2018-11-20|2115.79
#2018-11-21|2141.09
#2018-11-22| .
#2018-11-23|2123.03
#2018-11-26|2175.54
#2018-11-27|2181.99
#2018-11-28|2262.63
#2018-11-29|2229.16
#2018-11-30|2258.98
#2018-12-03|2285.20
#2018-12-04|2203.66
#2018-12-05| .
#2018-12-06|2209.53
#2018-12-07|2154.88
#2018-12-10|2178.71
#2018-12-11|2179.68
#2018-12-12|2193.12
#2018-12-13|2189.45
#2018-12-14|2148.65
#2018-12-17|2101.05
#2018-12-18|2100.85
#2018-12-19|2087.90
#2018-12-20|2061.79
#2018-12-21|1994.69
#2018-12-24|1954.76
#2018-12-25| .
#2018-12-26|2062.38
#2018-12-27|2092.23
#2018-12-28|2078.05
#2018-12-31|2099.94
#2019-01-01| .
#2019-01-02|2101.67
#2019-01-03|2031.51
#2019-01-04|2116.79
#2019-01-07|2126.82
#2019-01-08|2156.41
#2019-01-09|2171.71
#2019-01-10|2190.27
#2019-01-11|2183.75
#2019-01-14|2179.65
#2019-01-15|2207.04
#2019-01-16|2208.66
#2019-01-17|2218.35
#2019-01-18|2255.88
#2019-01-21| .
#2019-01-22|2232.77
#2019-01-23|2249.53
#2019-01-24|2270.52
#2019-01-25|2306.88
#2019-01-28|2283.61
#2019-01-29|2258.28
#2019-01-30|2307.54
#2019-01-31|2270.66
#2019-02-01|2300.74
#2019-02-04|2329.04
#2019-02-05|2349.27
#2019-02-06|2343.60
#2019-02-07|2322.15
#2019-02-08|2348.43
#2019-02-11|2354.61
#2019-02-12|2376.47
#2019-02-13|2383.96
#2019-02-14|2378.07
#2019-02-15|2408.83
#2019-02-18| .
#2019-02-19|2410.63
#2019-02-20|2407.84
#2019-02-21|2407.41
#2019-02-22|2430.95
#2019-02-25|2432.28
#2019-02-26|2442.91
#2019-02-27|2458.36
#2019-02-28|2461.49
#2019-03-01|2481.40
#2019-03-04|2450.35
#2019-03-05|2446.22
#2019-03-06|2439.42
#2019-03-07|2425.65
#2019-03-08|2420.17
#2019-03-11|2455.99
#2019-03-12|2461.08
#2019-03-13|2486.89
#2019-03-14|2486.63
#2019-03-15|2514.49
#2019-03-18|2513.98
#2019-03-19|2520.93
#2019-03-20|2512.27
#2019-03-21|2561.45
#2019-03-22|2515.77
#2019-03-25|2509.40
#2019-03-26|2546.10
#2019-03-27|2545.33
#2019-03-28|2565.32
#2019-03-29|2587.30
#2019-04-01|2620.84
#2019-04-02|2618.68
#2019-04-03|2623.72
#2019-04-04|2604.58
#2019-04-05|2619.32
#2019-04-08|2625.04
#2019-04-09|2624.54
#2019-04-10|2625.52
#2019-04-11|2623.17
#2019-04-12|2652.89
#2019-04-15|2647.64
#2019-04-16|2635.04
#2019-04-17|2640.49
#2019-04-18|2624.77
#2019-04-19| .
#2019-04-22|2630.48
#2019-04-23|2659.08
#2019-04-24|2651.30
#2019-04-25|2669.31
#2019-04-26|2673.12
#2019-04-29|2690.06
#2019-04-30|2718.12
#2019-05-01|2666.67
#2019-05-02|2658.50
#2019-05-03|2693.03
#2019-05-06|2688.74
#2019-05-07|2640.72
#2019-05-08|2655.66
#2019-05-09|2662.65
#2019-05-10|2676.07
#2019-05-13|2605.11
#2019-05-14|2649.12
#2019-05-15|2680.13
#2019-05-16|2731.01
#2019-05-17|2716.01
#2019-05-20|2705.46
#2019-05-21|2731.51
#2019-05-22|2739.66
#2019-05-23|2690.52
#2019-05-24|2708.23
#2019-05-27| .
#2019-05-28|2726.18
#2019-05-29|2697.00
#2019-05-30|2723.83
#2019-05-31|2704.33
#2019-06-03|2623.68
#2019-06-04|2696.19
#2019-06-05|2740.23
#2019-06-06|2759.16
#2019-06-07|2802.93
#2019-06-10|2823.72
#2019-06-11|2799.99
#2019-06-12|2799.55
#2019-06-13|2809.32
#2019-06-14|2815.44
#2019-06-17|2822.46
#2019-06-18|2825.33
#2019-06-19|2847.84
#2019-06-20|2872.86
#2019-06-21|2834.54
#2019-06-24|2829.36
#2019-06-25|2793.92
#2019-06-26|2780.40
#2019-06-27|2791.69
#2019-06-28|2809.29
#2019-07-01|2842.10
#2019-07-02|2846.41
#2019-07-03|2877.60
#2019-07-04| .
#2019-07-05|2880.33
#2019-07-08|2871.88
#2019-07-09|2894.79
#2019-07-10|2905.85
#2019-07-11|2921.30
#2019-07-12|2928.82
#2019-07-15|2941.02
#2019-07-16|2920.85
#2019-07-17|2921.58
#2019-07-18|2952.81
#2019-07-19|2917.82
#2019-07-22|2920.63
#2019-07-23|2938.68
#2019-07-24|2934.30
#2019-07-25|2901.38
#2019-07-26|2946.34
#2019-07-29|2918.91
#2019-07-30|2894.89
#2019-07-31|2882.19
#2019-08-01|2869.04
#2019-08-02|2811.07
#2019-08-05|2706.29
#2019-08-06|2752.99
#2019-08-07|2801.52
#2019-08-08|2847.42
#2019-08-09|2821.18
#2019-08-12|2768.04
#2019-08-13|2821.90
#2019-08-14|2740.30
#2019-08-15|2786.20
#2019-08-16|2824.04
#2019-08-19|2850.93
#2019-08-20|2847.04
#2019-08-21|2878.50
#2019-08-22|2868.12
#2019-08-23|2789.39
#2019-08-26|2821.68
#2019-08-27|2828.30
#2019-08-28|2832.36
#2019-08-29|2865.63
#2019-08-30|2856.20
#2019-09-02| .
#2019-09-03|2823.84
#2019-09-04|2859.56
#2019-09-05|2919.29
#2019-09-06|2901.20
#2019-09-09|2816.17
#2019-09-10|2753.90
#2019-09-11|2744.68
#2019-09-12|2780.73
#2019-09-13|2764.95
#2019-09-16|2773.65
#2019-09-17|2793.91
#2019-09-18|2770.52
#2019-09-19|2779.67
#2019-09-20|2754.36
#2019-09-23|2754.39
#2019-09-24|2743.90
#2019-09-25|2762.19
#2019-09-26|2778.11
#2019-09-27|2722.27
#2019-09-30|2753.81
#2019-10-01|2731.99
#2019-10-02|2680.07
#2019-10-03|2705.77
#2019-10-04|2749.87
#2019-10-07|2727.07
#2019-10-08|2680.49
#2019-10-09|2713.67
#2019-10-10|2730.13
#2019-10-11|2753.35
#2019-10-14|2758.95
#2019-10-15|2790.20
#2019-10-16|2778.04
#2019-10-17|2775.28
#2019-10-18|2733.84
#2019-10-21|2732.77
#2019-10-22|2655.14
#2019-10-23|2659.70
#2019-10-24|2751.66
#2019-10-25|2762.52
#2019-10-28|2766.98
#2019-10-29|2765.82
#2019-10-30|2789.29
#2019-10-31|2760.92
#2019-11-01|2787.02
#2019-11-04|2750.40
#2019-11-05|2724.47
#2019-11-06|2726.89
#2019-11-07|2763.87
#2019-11-08|2767.98
#2019-11-11|2785.07
#2019-11-12|2786.49
#2019-11-13|2804.09
#2019-11-14|2843.90
#2019-11-15|2860.23
#2019-11-18|2867.14
#2019-11-19|2891.55
#2019-11-20|2880.31
#2019-11-21|2853.66
#2019-11-22|2846.07
#2019-11-25|2880.64
#2019-11-26|2913.81
#2019-11-27|2929.61
#2019-11-28|2929.61
#2019-11-29|2926.11
#2019-12-02|2879.50
#2019-12-03|2870.04
#2019-12-04|2870.94
#2019-12-05|2870.47
#2019-12-06|2884.29
#2019-12-09|2863.51
#2019-12-10|2847.71
#2019-12-11|2858.35
#2019-12-12|2869.18
#2019-12-13|2901.35
#2019-12-16|2917.20
#2019-12-17|2913.58
#2019-12-18|2902.40
#2019-12-19|2914.87
#2019-12-20|2925.41
#2019-12-23|2912.13
#2019-12-24|2915.01
#2019-12-25| .
#2019-12-26|2924.05
#2019-12-27|2930.96
#2019-12-30|2901.89
#2019-12-31|2913.04
#2020-01-01| .
#2020-01-02|2942.79
#2020-01-03|2925.05
#2020-01-06|2947.12
#2020-01-07|2933.22
#2020-01-08|2970.78
#2020-01-09|3003.54
#2020-01-10|2995.22
#2020-01-13|3034.16
#2020-01-14|3016.93
#2020-01-15|3046.64
#2020-01-16|3073.50
#2020-01-17|3093.31
#2020-01-20| .
#2020-01-21|3093.46
#2020-01-22|3110.22
#2020-01-23|3126.49
#2020-01-24|3111.42
#2020-01-27|3071.77
#2020-01-28|3112.27
#2020-01-29|3097.97
#2020-01-30|3115.66
#2020-01-31|3037.86
#2020-02-03|3094.62
#2020-02-04|3153.35
#2020-02-05|3143.05
#2020-02-06|3154.71
#2020-02-07|3130.62
#2020-02-10|3168.00
#2020-02-11|3140.16
#2020-02-12|3130.96
#2020-02-13|3182.97
#2020-02-14|3228.77
#2020-02-17| .
#2020-02-18|3217.48
#2020-02-19|3250.54
#2020-02-20|3231.14
#2020-02-21|3170.80
#2020-02-24|3090.65
#2020-02-25|2955.76
#2020-02-26|2936.04
#2020-02-27|2843.81
#2020-02-28|2847.45
#2020-03-02|2973.60
#2020-03-03|2868.58
#2020-03-04|2985.93
#2020-03-05|2881.13
#2020-03-06|2822.75
#2020-03-09|2605.44
#2020-03-10|2783.57
#2020-03-11|2642.31
#2020-03-12|2408.17
#2020-03-13|2660.15
#2020-03-16|2223.41
#2020-03-17|2342.62
#2020-03-18|2148.20
#2020-03-19|2167.10
#2020-03-20|2048.81
#2020-03-23|1997.84
#2020-03-24|2288.85
#2020-03-25|2333.37
#2020-03-26|2471.23
#2020-03-27|2344.81
#2020-03-30|2440.84
#2020-03-31|2381.23
#2020-04-01|2239.72
#2020-04-02|2268.46
#2020-04-03|2224.01
#2020-04-06|2445.35
#2020-04-07|2417.38
#2020-04-08|2517.40
#2020-04-09|2552.93
#2020-04-10|2552.93
#2020-04-13|2508.16
#2020-04-14|2566.40
#2020-04-15|2496.22
#2020-04-16|2499.19
#2020-04-17|2615.52
#2020-04-20|2566.06
#2020-04-21|2449.71
#2020-04-22|2571.60
#2020-04-23|2561.56
#2020-04-24|2637.23
#2020-04-27|2686.98
#2020-04-28|2674.97
#2020-04-29|2806.17
#2020-04-30|2776.09
#2020-05-01|2700.94
#2020-05-04|2738.54
#2020-05-05|2794.87
#2020-05-06|2825.63
#2020-05-07|2984.20
#2020-05-08|2957.97
#2020-05-11|2931.61
#2020-05-12|2876.21
#2020-05-13|2845.52
#2020-05-14|2878.46
#2020-05-15|2911.53
#2020-05-18|2981.08
#2020-05-19|2957.89
#2020-05-20|3037.08
#2020-05-21|2991.89
#2020-05-22|3013.17
#2020-05-25|3013.17
#2020-05-26|3014.77
#2020-05-27|3033.33
#2020-05-28|3052.54
#2020-05-29|3108.61
#2020-06-01|3121.77
#2020-06-02|3166.84
#2020-06-03|3204.75
#2020-06-04|3142.39
#2020-06-05|3255.78
#2020-06-08|3248.73
#2020-06-09|3227.01
#2020-06-10|3245.65
#2020-06-11|3062.58
#2020-06-12|3113.86
#2020-06-15|3145.57
#2020-06-16|3227.78
#2020-06-17|3229.14
#2020-06-18|3273.77
#2020-06-19|3203.58
#2020-06-22|3280.82
#2020-06-23|3298.99
#2020-06-24|3174.00
#2020-06-25|3231.66
#2020-06-26|3180.24
#2020-06-29|3189.77
#2020-06-30|3264.91
#2020-07-01|3328.61
#2020-07-02|3325.37
#2020-07-03| .
#2020-07-06|3333.94
#2020-07-07|3318.19
#2020-07-08|3375.40
#2020-07-09|3350.48
#2020-07-10|3324.50
#2020-07-13|3230.21
#2020-07-14|3260.01
#2020-07-15|3315.56
#2020-07-16|3269.87
#2020-07-17|3329.37
#2020-07-20|3383.88
#2020-07-21|3363.30
#2020-07-22|3405.98
#2020-07-23|3352.10
#2020-07-24|3319.22
#2020-07-27|3374.06
#2020-07-28|3347.15
#2020-07-29|3423.74
#2020-07-30|3457.10
#2020-07-31|3485.87
#2020-08-03|3525.80
#2020-08-04|3519.49
#2020-08-05|3570.88
#2020-08-06|3616.54
#2020-08-07|3565.77
#2020-08-10|3489.35
#2020-08-11|3448.09
#2020-08-12|3470.57
#2020-08-13|3504.51
#2020-08-14|3486.90
#2020-08-17|3555.30
#2020-08-18|3535.02
#2020-08-19|3494.60
#2020-08-20|3525.39
#2020-08-21|3505.93
#2020-08-24|3533.38
#2020-08-25|3583.55
#2020-08-26|3600.38
#2020-08-27|3630.28
#2020-08-28|3650.28
#2020-08-31|3635.05
#2020-09-01|3694.40
#2020-09-02|3749.32
#2020-09-03|3626.96
#2020-09-04|3493.67
#2020-09-07| .
#2020-09-08|3391.56
#2020-09-09|3490.26
#2020-09-10|3421.03
#2020-09-11|3360.29
#2020-09-14|3437.30
#2020-09-15|3478.40
#2020-09-16|3447.89
#2020-09-17|3417.57
#2020-09-18|3398.02
#2020-09-21|3354.16
#2020-09-22|3414.35
#2020-09-23|3318.36
#2020-09-24|3329.31
#2020-09-25|3382.68
#2020-09-28|3449.49
#2020-09-29|3448.95
#2020-09-30|3464.81
#2020-10-01|3505.32
#2020-10-02|3466.91
#2020-10-05|3523.31
#2020-10-06|3464.02
#2020-10-07|3513.77
#2020-10-08|3536.73
#2020-10-09|3596.87
#2020-10-12|3611.36
#2020-10-13|3596.43
#2020-10-14|3553.97
#2020-10-15|3528.05
#2020-10-16|3537.75
#2020-10-19|3466.99
#2020-10-20|3478.92
#2020-10-21|3507.06
#2020-10-22|3492.94
#2020-10-23|3479.46
#2020-10-26|3367.76
#2020-10-27|3347.09
#2020-10-28|3182.75
#2020-10-29|3205.83
#2020-10-30|3134.49
#2020-11-02|3171.98
#2020-11-03|3204.13
#2020-11-04|3332.46
#2020-11-05|3420.78
#2020-11-06|3429.53
#2020-11-09|3598.55
#2020-11-10|3561.73
#2020-11-11|3574.38
#2020-11-12|3518.03
#2020-11-13|3566.54
#2020-11-16|3610.69
#2020-11-17|3609.21
#2020-11-18|3569.53
#2020-11-19|3584.64
#2020-11-20|3539.10
#2020-11-23|3635.37
#2020-11-24|3710.10
#2020-11-25|3746.84
#2020-11-26|3746.84
#2020-11-27|3730.44
#2020-11-30|3719.60
#2020-12-01|3743.44
#2020-12-02|3730.29
#2020-12-03|3717.09
#2020-12-04|3791.09
#2020-12-07|3787.80
#2020-12-08|3785.27
#2020-12-09|3722.15
#2020-12-10|3725.89
#2020-12-11|3698.93
#2020-12-14|3717.92
#2020-12-15|3750.34
#2020-12-16|3781.00
#2020-12-17|3835.19
#2020-12-18|3844.94
#2020-12-21|3813.02
#2020-12-22|3803.32
#2020-12-23|3778.90
#2020-12-24|3823.62
#2020-12-25|3823.62
#2020-12-28|3850.35
#2020-12-29|3836.74
#2020-12-30|3888.86
#2020-12-31|3913.10
#2021-01-01|3913.10
#2021-01-04|3870.97
#2021-01-05|3865.80
#2021-01-06|3855.88
#2021-01-07|3908.86
#2021-01-08|3959.32
#2021-01-11|3884.92
#2021-01-12|3849.53
#2021-01-13|3884.07
#2021-01-14|3789.84
#2021-01-15|3759.09
#2021-01-18|3759.09
#2021-01-19|3794.00
#2021-01-20|3836.70
#2021-01-21|3832.77
#2021-01-22|3800.75
#2021-01-25|3756.14
#2021-01-26|3713.83
#2021-01-27|3582.84
#2021-01-28|3693.06
#2021-01-29|3609.31
#2021-02-01|3700.39
#2021-02-02|3810.02
#2021-02-03|3810.98
#2021-02-04|3963.95
#2021-02-05|3966.90
#2021-02-08|4027.55
#2021-02-09|4017.68
#2021-02-10|4020.09
#2021-02-11|4075.50
#2021-02-12|4122.45
#2021-02-15|4122.45
#2021-02-16|4139.42
#2021-02-17|4091.34
#2021-02-18|4084.01
#2021-02-19|4048.63
#2021-02-22|4057.57
#2021-02-23|4064.13
#2021-02-24|4147.77
#2021-02-25|4015.35
#2021-02-26|4021.02
#2021-03-01|4141.49
#2021-03-02|4131.19
#2021-03-03|4064.38
#2021-03-04|3942.83
#2021-03-05|4017.40
#2021-03-08|4025.80
#2021-03-09|4100.07
#2021-03-10|4145.78
#2021-03-11|4228.05
#2021-03-12|4213.94
#2021-03-15|4212.47
#2021-03-16|4195.36
#2021-03-17|4193.82
#2021-03-18|4068.09
#2021-03-19|3977.57
#2021-03-22|3993.13
#2021-03-23|3966.18
#2021-03-24|3946.71
#2021-03-25|3952.77
#2021-03-26|4041.61
#2021-03-29|3994.97
#2021-03-30|3980.67
#2021-03-31|3996.44
#2021-04-01|4084.21
#2021-04-02|4084.21
#2021-04-05|4129.91
#2021-04-06|4144.44
#2021-04-07|4173.23
#2021-04-08|4246.91
#2021-04-09|4278.91
#2021-04-12|4285.30
#2021-04-13|4302.36
#2021-04-14|4270.68
#2021-04-15|4349.43
#2021-04-16|4332.71
#2021-04-19|4294.42
#2021-04-20|4240.10
#2021-04-21|4287.90
#2021-04-22|4281.29
#2021-04-23|4320.30
#2021-04-26|4370.00
#2021-04-27|4347.94
#2021-04-28|4408.09
#2021-04-29|4399.02
#2021-04-30|4330.57
#2021-05-03|4310.00
#2021-05-04|4247.95
#2021-05-05|4203.47
#2021-05-06|4245.45
#2021-05-07|4272.53
#2021-05-10|4161.42
#2021-05-11|4165.39
#2021-05-12|4053.76
#2021-05-13|4086.85
#2021-05-14|4157.98
#2021-05-17|4137.90
#2021-05-18|4120.68
#2021-05-19|4109.32
#2021-05-20|4171.77
#2021-05-21|4168.43
#2021-05-24|4235.35
#2021-05-25|4225.72
#2021-05-26|4220.21
#2021-05-27|4218.34
#2021-05-28|4218.13
#2021-05-31|4218.13
#2021-06-01|4225.05
#2021-06-02|4269.41
#2021-06-03|4217.70
#2021-06-04|4259.66
#2021-06-07|4242.39
#2021-06-08|4258.44
#2021-06-09|4247.19
#2021-06-10|4274.85
#2021-06-11|4301.40
#2021-06-14|4315.94
#2021-06-15|4313.50
#2021-06-16|4263.87
#2021-06-17|4312.61
#2021-06-18|4302.61
#2021-06-21|4358.46
#2021-06-22|4390.88
#2021-06-23|4385.05
#2021-06-24|4422.80
#2021-06-25|4434.54
#2021-06-28|4383.64
#2021-06-29|4382.09
#2021-06-30|4358.47
#2021-07-01|4384.12
#2021-07-02|4424.29
#2021-07-05|4424.29
#2021-07-06|4440.52
#2021-07-07|4453.07
#2021-07-08|4391.45
#2021-07-09|4456.65
#2021-07-12|4479.80
#2021-07-13|4510.86
#2021-07-14|4538.66
#2021-07-15|4536.51
#2021-07-16|4514.49
#2021-07-19|4378.23
#2021-07-20|4464.29
#2021-07-21|4527.19
#2021-07-22|4538.58
#2021-07-23|4620.59
#2021-07-26|4616.94
#2021-07-27|4594.15
#2021-07-28|4559.72
#2021-07-29|4525.17
#2021-07-30|4471.36
#2021-08-02|4381.64
#2021-08-03|4338.09
#2021-08-04|4330.70
#2021-08-05|4404.83
#2021-08-06|4428.35
#2021-08-09|4408.44
#2021-08-10|4372.97
#2021-08-11|4365.59
#2021-08-12|4336.28
#2021-08-13|4344.55
#2021-08-16|4359.19
#2021-08-17|4322.68
#2021-08-18|4289.03
#2021-08-19|4263.20
#2021-08-20|4275.63
#2021-08-23|4333.33
#2021-08-24|4349.21
#2021-08-25|4341.25
#2021-08-26|4283.80
#2021-08-27|4349.35
#2021-08-30|4342.26
#2021-08-31|4319.91
#2021-09-01|4321.62
#2021-09-02|4252.04
#2021-09-03|4257.90
#2021-09-06|4257.90
#2021-09-07|4280.31
#2021-09-08|4284.79
#2021-09-09|4276.24
#2021-09-10|4222.59
#2021-09-13|4219.57
#2021-09-14|4193.96
#2021-09-15|4215.86
#2021-09-16|4236.09
#2021-09-17|4191.01
#2021-09-20|4128.44
#2021-09-21|4117.82
#2021-09-22|4186.26
#2021-09-23|4295.05
#2021-09-24|4312.96
#2021-09-27|4296.11
#2021-09-28|4190.06
#2021-09-29|4180.59
#2021-09-30|4137.90
#2021-10-01|4243.00
#2021-10-04|4114.95
#2021-10-05|4146.49
#2021-10-06|4195.25
#2021-10-07|4242.09
#2021-10-08|4221.80
#2021-10-11|4125.85
#2021-10-12|4135.02
#2021-10-13|4118.66
#2021-10-14|4203.34
#2021-10-15|4288.80
#2021-10-18|4307.10
#2021-10-19|4343.18
#2021-10-20|4282.25
#2021-10-21|4225.70
#2021-10-22|4232.94
#2021-10-25|4272.02
#2021-10-26|4225.17
#2021-10-27|4000.16
#2021-10-28|3971.62
#2021-10-29|3958.89
#2021-11-01|3970.02
#2021-11-02|3902.05
#2021-11-03|3918.86
#2021-11-04|3928.19
#2021-11-05|3996.33
#2021-11-08|4035.17
#2021-11-09|3904.00
#2021-11-10|3936.54
#2021-11-11|3902.32
#2021-11-12|3952.71
#2021-11-15|3966.56
#2021-11-16|4007.28
#2021-11-17|3876.62
#2021-11-18|3808.01
#2021-11-19|3741.04
#2021-11-22|3623.21
#2021-11-23|3658.81
#2021-11-24|3724.43
#2021-11-25|3724.43
#2021-11-26|3611.33
#2021-11-29|3589.68
#2021-11-30|3515.06
#2021-12-01|3421.22
#2021-12-02|3549.76
#2021-12-03|3510.85
#2021-12-06|3601.25
#2021-12-07|3693.66
#2021-12-08|3745.61
#2021-12-09|3721.18
#2021-12-10|3723.79
#2021-12-13|3675.42
#2021-12-14|3657.23
#2021-12-15|3697.44
#2021-12-16|3707.63
#2021-12-17|3668.98
#2021-12-20|3573.37
#2021-12-21|3716.81
#2021-12-22|3755.70
#2021-12-23|3760.18
#2021-12-24|3760.18
#2021-12-27|3763.23
#2021-12-28|3755.97
#2021-12-29|3752.47
#2021-12-30|3767.04
#2021-12-31|3736.16
#2022-01-03|3835.19
#2022-01-04|3844.02
#2022-01-05|3791.28
#2022-01-06|3810.64
#2022-01-07|3787.96
#2022-01-10|3733.76
#2022-01-11|3798.03
#2022-01-12|3784.46
#2022-01-13|3751.74
#2022-01-14|3734.48
#2022-01-17|3734.48
#2022-01-18|3681.49
#2022-01-19|3638.57
#2022-01-20|3637.69
#2022-01-21|3514.32
#2022-01-24|3478.73
#2022-01-25|3459.20
#2022-01-26|3474.66
#2022-01-27|3476.59
#2022-01-28|3713.98
#2022-01-31|3781.00
#2022-02-01|3864.08
#2022-02-02|3728.35
#2022-02-03|3630.30
#2022-02-04|3629.96
#2022-02-07|3597.12
#2022-02-08|3595.95
#2022-02-09|3677.47
#2022-02-10|3602.89
#2022-02-11|3553.88
#2022-02-14|3567.89
#2022-02-15|3606.53
#2022-02-16|3588.30
#2022-02-17|3490.62
#2022-02-18|3452.39
#2022-02-21|3452.39
#2022-02-22|3428.00
#2022-02-23|3348.53
#2022-02-24|3408.91
#2022-02-25|3490.92
#2022-02-28|3464.39
#2022-03-01|3316.59
#2022-03-02|3330.91
#2022-03-03|3271.65
#2022-03-04|3170.43
#2022-03-07|2997.22
#2022-03-08|3016.35
#2022-03-09|3158.32
#2022-03-10|3129.95
#2022-03-11|3097.12
#2022-03-14|3121.35
#2022-03-15|3201.77
#2022-03-16|3326.59
#2022-03-17|3380.25
#2022-03-18|3466.02
#2022-03-21|3414.66
#2022-03-22|3469.23
#2022-03-23|3395.45
#2022-03-24|3437.06
#2022-03-25|3432.38
#2022-03-28|3462.71
#2022-03-29|3590.15
#2022-03-30|3528.50
#2022-03-31|3479.68
#2022-04-01|3527.36
#2022-04-04|3579.73
#2022-04-05|3527.19
#2022-04-06|3432.87
#2022-04-07|3397.78
#2022-04-08|3402.61
#2022-04-11|3367.01
#2022-04-12|3337.32
#2022-04-13|3376.44
#2022-04-14|3367.86
#2022-04-15|3367.86
#2022-04-18|3371.61
#2022-04-19|3444.23
#2022-04-20|3407.28
#2022-04-21|3359.47
#2022-04-22|3235.47
#2022-04-25|3275.27
#2022-04-26|3155.47
#2022-04-27|3255.89
#2022-04-28|3400.49
#2022-04-29|3260.05
#2022-05-02|3249.80
#2022-05-03|3238.88
#2022-05-04|3339.83
#2022-05-05|3180.68
#2022-05-06|3106.26
#2022-05-09|2958.34
#2022-05-10|2951.17
#2022-05-11|2923.05
#2022-05-12|2890.46
#2022-05-13|3000.71
#2022-05-16|2964.23
#2022-05-17|3056.78
#2022-05-18|2985.65
#2022-05-19|2986.65
#2022-05-20|3003.50
#2022-05-23|3101.08
#2022-05-24|3021.28
#2022-05-25|3064.25
#2022-05-26|3135.12
#2022-05-27|3221.79
#2022-05-30|3221.79
#2022-05-31|3209.65
#2022-06-01|3161.35
#2022-06-02|3246.91
#2022-06-03|3196.66
#2022-06-06|3210.70
#2022-06-07|3242.89
#2022-06-08|3216.90
#2022-06-09|3093.25
#2022-06-10|2974.64
#2022-06-13|2828.88
#2022-06-14|2832.46
#2022-06-15|2877.90
#2022-06-16|2736.06
#2022-06-17|2777.23
#2022-06-20|2777.23
#2022-06-21|2819.45
#2022-06-22|2811.77
#2022-06-23|2837.38
#2022-06-24|2968.43
#2022-06-27|2937.19
#2022-06-28|2848.58
#2022-06-29|2852.66
#2022-06-30|2801.25
#2022-07-01|2844.08
#2022-07-04|2844.08
#2022-07-05|2873.97
#2022-07-06|2869.37
#2022-07-07|2908.66
#2022-07-08|2903.13
#2022-07-11|2888.74
#2022-07-12|2887.20
#2022-07-13|2879.69
#2022-07-14|2871.09
#2022-07-15|2957.61
#2022-07-18|2943.40
#2022-07-19|3041.56
#2022-07-20|3068.79
#2022-07-21|3108.67
#2022-07-22|3076.65
#2022-07-25|3079.19
#2022-07-26|3033.37
#2022-07-27|3085.38
#2022-07-28|3119.12
#2022-07-29|3138.89
#2022-08-01|3142.64
#2022-08-02|3112.53
#2022-08-03|3197.02
#2022-08-04|3205.95
#2022-08-05|3214.73
#2022-08-08|3194.60
#2022-08-09|3155.74
#2022-08-10|3230.93
#2022-08-11|3223.05
#2022-08-12|3256.70
#2022-08-15|3291.81
#2022-08-16|3298.57
#2022-08-17|3243.35
#2022-08-18|3256.48
#2022-08-19|3213.55
#2022-08-22|3135.06
#2022-08-23|3107.01
#2022-08-24|3113.08
#2022-08-25|3167.35
#2022-08-26|3049.42
#2022-08-29|3027.14
#2022-08-30|3015.40
#2022-08-31|2988.24
#2022-09-01|2990.94
#2022-09-02|2956.19
#2022-09-05|2956.19
#2022-09-06|2963.83
#2022-09-07|3017.05
#2022-09-08|3035.87
#2022-09-09|3095.30
#2022-09-12|3134.48
#2022-09-13|3010.81
#2022-09-14|3014.79
#2022-09-15|2968.09
#2022-09-16|2926.73
#2022-09-19|2923.95
#2022-09-20|2889.90
#2022-09-21|2820.80
#2022-09-22|2761.22
#2022-09-23|2727.39
#2022-09-26|2671.93
#2022-09-27|2651.77
#2022-09-28|2706.88
#2022-09-29|2679.78
#2022-09-30|2639.56
#2022-10-03|2700.88
#2022-10-04|2808.07
#2022-10-05|2827.48
#2022-10-06|2792.50
#2022-10-07|2738.98
#2022-10-10|2693.95
#2022-10-11|2647.22
#2022-10-12|2637.41
#2022-10-13|2715.53
#2022-10-14|2659.79
#2022-10-17|2729.73
#2022-10-18|2769.31
#2022-10-19|2735.56
#2022-10-20|2731.97
#2022-10-21|2766.16
#2022-10-24|2782.49
#2022-10-25|2863.75
#2022-10-26|2927.97
#2022-10-27|2931.10
#2022-10-28|3000.91
#2022-10-31|2960.71
#2022-11-01|2969.00
#2022-11-02|2857.73
#2022-11-03|2723.71
#2022-11-04|2779.69
#2022-11-07|2835.99
#2022-11-08|2867.46
#2022-11-09|2768.89
#2022-11-10|2971.03
#2022-11-11|3003.56
#2022-11-14|2991.15
#2022-11-15|3012.82
#2022-11-16|2983.03
#2022-11-17|2964.08
#2022-11-18|2968.94
#2022-11-21|2917.71
#2022-11-22|2966.37
#2022-11-23|2990.36
#2022-11-24|2990.36
#2022-11-25|3006.17
#2022-11-28|2960.85
#2022-11-29|2954.18
#2022-11-30|3058.07
#2022-12-01|3068.23
#2022-12-02|3053.16
#2022-12-05|2997.15
#2022-12-06|2931.47
#2022-12-07|2932.77
#2022-12-08|2953.29
#2022-12-09|2943.49
#2022-12-12|3013.76
#2022-12-13|3014.44
#2022-12-14|3003.56
#2022-12-15|2908.60
#2022-12-16|2883.76
#2022-12-19|2847.67
#2022-12-20|2860.55
#2022-12-21|2885.19
#2022-12-22|2851.84
#2022-12-23|2871.31
#2022-12-26|2871.31
#2022-12-27|2876.50
#2022-12-28|2846.82
#2022-12-29|2910.51
#2022-12-30|2909.26
#2023-01-02|2909.26
#2023-01-03|2919.18
#2023-01-04|2988.97
#2023-01-05|2946.08
#2023-01-06|3042.21
#2023-01-09|3060.62
#2023-01-10|3077.64
#2023-01-11|3114.54
#2023-01-12|3134.84
#2023-01-13|3124.57
#2023-01-16|3124.57
#2023-01-17|3136.81
#2023-01-18|3077.82
#2023-01-19|3064.21
#2023-01-20|3147.77
#2023-01-23|3175.68
#2023-01-24|3173.90
#2023-01-25|3196.66
#2023-01-26|3195.32
#2023-01-27|3257.75
#2023-01-30|3216.84
#2023-01-31|3245.60
#2023-02-01|3268.98
#2023-02-02|3299.38
#2023-02-03|3279.30
#2023-02-06|3243.36
#2023-02-07|3290.84
#2023-02-08|3248.58
#2023-02-09|3234.99
#2023-02-10|3228.37
#2023-02-13|3234.00
#2023-02-14|3229.59
#2023-02-15|3239.79
#2023-02-16|3199.94
#2023-02-17|3159.14
#2023-02-20|3159.14
#2023-02-21|3109.65
#2023-02-22|3108.85
#2023-02-23|3122.38
#2023-02-24|3099.03
#2023-02-27|3104.38
#2023-02-28|3104.30
#2023-03-01|3095.67
#2023-03-02|3109.41
#2023-03-03|3169.10
#2023-03-06|3191.39
#2023-03-07|3129.90
#2023-03-08|3124.26
#2023-03-09|3074.68
#2023-03-10|2992.90
#2023-03-13|2921.88
#2023-03-14|3003.54
#2023-03-15|2967.28
#2023-03-16|2981.05
#2023-03-17|2959.88
#2023-03-20|2977.27
#2023-03-21|3050.01
#2023-03-22|2997.99
#2023-03-23|2989.50
#2023-03-24|2975.47
#2023-03-27|2998.77
#2023-03-28|2982.02
#2023-03-29|3033.59
#2023-03-30|3033.47
#2023-03-31|3077.63
#2023-04-03|3094.80
#2023-04-04|3074.83
#2023-04-05|3068.14
#2023-04-06|3059.36
#2023-04-07|3059.36
#2023-04-10|3058.88
#2023-04-11|3087.97
#2023-04-12|3062.76
#2023-04-13|3126.45
#2023-04-14|3144.44
#2023-04-17|3154.43
#2023-04-18|3148.61
#2023-04-19|3141.42
#2023-04-20|3142.19
#2023-04-21|3144.50
#2023-04-24|3132.71
#2023-04-25|3079.54
#2023-04-26|3063.93
#2023-04-27|3107.28
#2023-04-28|3162.41
#2023-05-01|3137.71
#2023-05-02|3061.77
#2023-05-03|3054.19
#2023-05-04|3047.57
#2023-05-05|3130.45
#2023-05-08|3137.63
#2023-05-09|3107.66
#2023-05-10|3072.37
#2023-05-11|3077.66
#2023-05-12|3062.42
#2023-05-15|3086.93
#2023-05-16|3053.77
#2023-05-17|3104.12
#2023-05-18|3136.57
#2023-05-19|3109.92
#2023-05-22|3119.22
#2023-05-23|3051.96
#2023-05-24|3012.08
#2023-05-25|3003.37
#2023-05-26|3042.28
#2023-05-29|3042.28
#2023-05-30|3016.47
#2023-05-31|3009.78
#2023-06-01|3065.84
#2023-06-02|3111.36
#2023-06-05|3087.78
#2023-06-06|3142.30
#2023-06-07|3110.32
#2023-06-08|3085.83
#2023-06-09|3092.76
#2023-06-12|3122.91
#2023-06-13|3111.51
#2023-06-14|3114.56
#2023-06-15|3148.43
#2023-06-16|3150.04
#2023-06-19|3150.04
#2023-06-20|3136.51
#2023-06-21|3133.16
#2023-06-22|3140.29
#2023-06-23|3139.79
#2023-06-26|3112.16
#2023-06-27|3141.59
#2023-06-28|3148.86
#2023-06-29|3200.05
#2023-06-30|3245.46
#2023-07-03|3265.96
#2023-07-04|3265.96
#2023-07-05|3280.26
#2023-07-06|3249.50
#2023-07-07|3234.77
#2023-07-10|3269.13
#2023-07-11|3313.74
#2023-07-12|3329.77
#2023-07-13|3357.36
#2023-07-14|3350.84
#2023-07-17|3368.83
#2023-07-18|3364.64
#2023-07-19|3363.36
#2023-07-20|3344.77
#2023-07-21|3327.37
#2023-07-24|3357.92
#2023-07-25|3332.63
#2023-07-26|3321.60
#2023-07-27|3265.03
#2023-07-28|3282.47
#2023-07-31|3316.04
#2023-08-01|3340.48
#2023-08-02|3282.36
#2023-08-03|3262.12
#2023-08-04|3241.98
#2023-08-07|3278.11
#2023-08-08|3248.01
#2023-08-09|3244.18
#2023-08-10|3260.39
#2023-08-11|3247.50
#2023-08-14|3269.92
#2023-08-15|3215.94
#2023-08-16|3204.39
#2023-08-17|3183.23
#2023-08-18|3189.40
#2023-08-21|3195.67
#2023-08-22|3206.76
#2023-08-23|3231.23
#2023-08-24|3199.42
#2023-08-25|3229.38
#2023-08-28|3258.55
#2023-08-29|3285.91
#2023-08-30|3300.79
#2023-08-31|3284.92
#2023-09-01|3317.89
#2023-09-04|3317.89
#2023-09-05|3289.66
#2023-09-06|3289.89
#2023-09-07|3285.55
#2023-09-08|3280.42
#2023-09-11|3290.21
#2023-09-12|3296.51
#2023-09-13|3296.07
#2023-09-14|3275.87
#2023-09-15|3277.56
#2023-09-18|3284.89
#2023-09-19|3264.75
#2023-09-20|3235.57
#2023-09-21|3166.80
#2023-09-22|3146.66
#2023-09-25|3143.90
#2023-09-26|3097.02
#2023-09-27|3082.20
#2023-09-28|3110.36
#2023-09-29|3090.87
#2023-10-02|3091.66
#2023-10-03|3042.06
#2023-10-04|3071.09
#2023-10-05|3083.22
#2023-10-06|3111.00
#2023-10-09|3100.33
#2023-10-10|3137.32
#2023-10-11|3131.93
#2023-10-12|3122.50
#2023-10-13|3112.44
#2023-10-16|3148.57
#2023-10-17|3166.84
#2023-10-18|3106.03
#2023-10-19|3059.05
#2023-10-20|3021.22
#2023-10-23|3011.80
#2023-10-24|3049.05
#2023-10-25|3027.77
#2023-10-26|2947.71
#2023-10-27|2928.32
#2023-10-30|2976.75
#2023-10-31|3010.10
#2023-11-01|3033.93
#2023-11-02|3107.65
#2023-11-03|3133.92
#2023-11-06|3124.78
#2023-11-07|3136.32
#2023-11-08|3145.14
#2023-11-09|3116.06
#2023-11-10|3160.72
#2023-11-13|3157.06
#2023-11-14|3202.84
#2023-11-15|3224.53
#2023-11-16|3215.65
#2023-11-17|3240.56
#2023-11-20|3258.94
#2023-11-21|3267.63
#2023-11-22|3287.04
#2023-11-23|3287.04
#2023-11-24|3297.87
#2023-11-27|3292.66
#2023-11-28|3310.77
#2023-11-29|3329.29
#2023-11-30|3360.07
#2023-12-01|3386.14
#2023-12-04|3363.41
#2023-12-05|3353.10
#2023-12-06|3360.40
#2023-12-07|3377.98
#2023-12-08|3383.17
#2023-12-11|3399.69
#2023-12-12|3432.76
#2023-12-13|3488.84
#2023-12-14|3478.14
#2023-12-15|3472.10
#2023-12-18|3496.30
#2023-12-19|3525.60
#2023-12-20|3469.68
#2023-12-21|3507.02
#2023-12-22|3506.84
#2023-12-25|3506.84
#2023-12-26|3513.88
#2023-12-27|3522.00
#2023-12-28|3537.96
#2023-12-29|3524.05
#2024-01-01|3524.05
#2024-01-02|3501.73
#2024-01-03|3464.04
#2024-01-04|3477.22
#2024-01-05|3489.82
#2024-01-08|3534.54
#2024-01-09|3527.51
#2024-01-10|3537.40
#2024-01-11|3531.91
#2024-01-12|3527.54
#2024-01-15|3527.54
#2024-01-16|3515.88
#2024-01-17|3516.60
#2024-01-18|3533.64
#2024-01-19|3591.00
#2024-01-22|3610.58
#2024-01-23|3608.47
#2024-01-24|3599.15
#2024-01-25|3603.71
#2024-01-26|3630.34
#2024-01-29|3677.39
#2024-01-30|3709.65
#2024-01-31|3670.16
#2024-02-01|3730.19
#2024-02-02|3743.16
#2024-02-05|3712.83
#2024-02-06|3728.55
#2024-02-07|3754.55
#2024-02-08|3712.56
#2024-02-09|3723.30
#2024-02-12|3730.90
#2024-02-13|3710.98
#2024-02-14|3749.49
#2024-02-15|3796.89
#2024-02-16|3766.95
#2024-02-19|3766.95
#2024-02-20|3707.98
#2024-02-21|3722.35
#2024-02-22|3802.06
#2024-02-23|3832.50
#2024-02-26|3838.64
#2024-02-27|3846.94
#2024-02-28|3861.67
#2024-02-29|3849.85
#2024-03-01|3858.12
#2024-03-04|3818.89
#2024-03-05|3800.53
#2024-03-06|3819.54
#2024-03-07|3816.69
#2024-03-08|3839.84
#2024-03-11|3840.79
#2024-03-12|3874.52
#2024-03-13|3903.17
#2024-03-14|3901.40
#2024-03-15|3865.53
#2024-03-18|3898.67
#2024-03-19|3923.08
#2024-03-20|3975.03
#2024-03-21|3996.66
#2024-03-22|3924.03
#2024-03-25|3910.31
#2024-03-26|3917.14
#2024-03-27|3924.02
#2024-03-28|3947.34
#2024-03-29|3947.34
#2024-04-01|3909.12
#2024-04-02|3902.35
#2024-04-03|3892.00
#2024-04-04|3827.68
#2024-04-05|3877.53
#2024-04-08|3900.32
#2024-04-09|3875.25
#2024-04-10|3834.33
#2024-04-11|3840.21
#2024-04-12|3814.31
#2024-04-15|3763.07
#2024-04-16|3756.81
#2024-04-17|3762.07
#2024-04-18|3741.61
#2024-04-19|3762.49
#2024-04-22|3794.99
#2024-04-23|3854.40
#2024-04-24|3853.70
#2024-04-25|3837.68
#2024-04-26|3846.45
#2024-04-29|3829.37
#2024-04-30|3779.47
#2024-05-01|3711.24
#2024-05-02|3728.82
#2024-05-03|3733.31
#2024-05-06|3782.26
#2024-05-07|3814.69
#2024-05-08|3815.75
#2024-05-09|3834.26
#2024-05-10|3842.04
#2024-05-13|3832.78
#2024-05-14|3829.05
#2024-05-15|3855.96
#2024-05-16|3845.74
#2024-05-17|3857.04
#2024-05-20|3844.40
#2024-05-21|3828.33
#2024-05-22|3796.90
#2024-05-23|3754.33
#2024-05-24|3762.26
#2024-05-27|3762.26
#2024-05-28|3719.71
#2024-05-29|3691.88
#2024-05-30|3709.27
#2024-05-31|3741.62
#2024-06-03|3712.29
#2024-06-04|3719.15
#2024-06-05|3735.18
#2024-06-06|3766.78
#2024-06-07|3780.76
#2024-06-10|3760.25
#2024-06-11|3724.13
#2024-06-12|3690.47
#2024-06-13|3679.57
#2024-06-14|3674.04
#2024-06-17|3696.15
#2024-06-18|3708.84
#2024-06-19|3708.84
#2024-06-20|3739.80
#2024-06-21|3740.57
#2024-06-24|3757.64
#2024-06-25|3732.00
#2024-06-26|3721.88
#2024-06-27|3658.21
#2024-06-28|3652.42
#2024-07-01|3645.08
#2024-07-02|3700.29
#2024-07-03|3709.64
#2024-07-04|3709.64
#2024-07-05|3721.19
#2024-07-08|3689.31
#2024-07-09|3687.89
#2024-07-10|3646.68
#2024-07-11|3672.80
#2024-07-12|3706.13
#2024-07-15|3758.46
#2024-07-16|3790.13
#2024-07-17|3825.00
#2024-07-18|3782.83
#2024-07-19|3733.12
#2024-07-22|3764.58
#2024-07-23|3731.86
#2024-07-24|3640.99
#2024-07-25|3620.53
#2024-07-26|3691.92
#2024-07-29|3720.26
#2024-07-30|3771.39
#2024-07-31|3830.13
#2024-08-01|3793.66
#2024-08-02|3736.92
#2024-08-05|3601.12
#2024-08-06|3654.28
#2024-08-07|3649.24
#2024-08-08|3713.72
#2024-08-09|3731.77
#2024-08-12|3712.94
#2024-08-13|3748.01
#2024-08-14|3769.90
#2024-08-15|3843.76
#2024-08-16|3860.22
#2024-08-19|3870.16
#2024-08-20|3879.76
#2024-08-21|3868.21
#2024-08-22|3868.44
#2024-08-23|3878.22
#2024-08-26|3896.94
#2024-08-27|3929.83
#2024-08-28|3915.13
#2024-08-29|3988.93
#2024-08-30|4008.28
#2024-09-02|4008.28
#2024-09-03|3996.86
#2024-09-04|4001.94
#2024-09-05|3972.52
#2024-09-06|3931.62
#2024-09-09|4011.96
#2024-09-10|3997.23
#2024-09-11|4007.75
#2024-09-12|4036.90
#2024-09-13|4062.18
#2024-09-16|4100.92
#2024-09-17|4132.48
#2024-09-18|4100.15
#2024-09-19|4129.31
#2024-09-20|4115.80
#2024-09-23|4147.65
#2024-09-24|4033.37
#2024-09-25|4004.56
#2024-09-26|4036.74
#2024-09-27|4065.42
#2024-09-30|4070.65
#2024-10-01|4078.39
#2024-10-02|4075.78
#2024-10-03|4072.03
#2024-10-04|4122.85
#2024-10-07|4080.45
#2024-10-08|4106.13
#2024-10-09|4134.71
#2024-10-10|4123.70
#2024-10-11|4164.46
#2024-10-14|4203.08
#2024-10-15|4198.65
#2024-10-16|4279.00
#2024-10-17|4293.56
#2024-10-18|4295.70
#2024-10-21|4255.47
#2024-10-22|4243.18
#2024-10-23|4238.19
#2024-10-24|4225.67
#2024-10-25|4206.84
#2024-10-28|4248.93
#2024-10-29|4210.90
#2024-10-30|4276.54
#2024-10-31|4225.96
#2024-11-01|4255.64
#2024-11-04|4251.44
#2024-11-05|4279.35
#2024-11-06|4490.46
#2024-11-07|4441.30
#2024-11-08|4478.00
#2024-11-11|4564.78
#2024-11-12|4550.67
#2024-11-13|4526.63
#2024-11-14|4502.00
#2024-11-15|4513.40
#2024-11-18|4533.69
#2024-11-19|4526.80
#2024-11-20|4494.43
#2024-11-21|4531.58
#2024-11-22|4578.65
#2024-11-25|4622.21
#2024-11-26|4614.29
#2024-11-27|4634.56
#2024-11-28|4634.56
#2024-11-29|4640.96
#2024-12-02|4636.48
#2024-12-03|4597.65
#2024-12-04|4590.21
#2024-12-05|4564.43
#2024-12-06|4606.16
#2024-12-09|4548.52
#2024-12-10|4580.19
#2024-12-11|4625.67
#2024-12-12|4606.65
#2024-12-13|4602.33
#2024-12-16|4615.64
#2024-12-17|4619.14
#2024-12-18|4474.02
#2024-12-19|4521.19
#2024-12-20|4575.13
#2024-12-23|4575.66
#2024-12-24|4633.76
#2024-12-25|4633.76
#2024-12-26|4640.28
#2024-12-27|4596.47
#2024-12-30|4541.16
#2024-12-31|4541.75
#2025-01-01|4541.75
#2025-01-02|4533.18
#2025-01-03|4565.54
#2025-01-06|4534.44
#2025-01-07|4508.04
#2025-01-08|4523.34
#2025-01-09|4523.34
#2025-01-10|4411.59
#2025-01-13|4427.41
#2025-01-14|4475.58
#2025-01-15|4582.81
#2025-01-16|4591.51
#2025-01-17|4624.78
#2025-01-20|4624.78
#2025-01-21|4663.08
#2025-01-22|4673.30
#2025-01-23|4718.58
#2025-01-24|4722.26
#2025-01-27|4775.54
#2025-01-28|4770.31
#2025-01-29|4786.90
#2025-01-30|4889.46
#2025-01-31|4845.26
#2025-02-03|4879.57
#2025-02-04|4815.60
#2025-02-05|4900.30
#2025-02-06|4893.25
#2025-02-07|4874.47
#2025-02-10|4882.62
#2025-02-11|4852.16
#2025-02-12|4841.85
#2025-02-13|4871.45
#2025-02-14|4876.46
#2025-02-17|4876.46
#2025-02-18|4919.24
#2025-02-19|4908.28
#2025-02-20|4847.68
#2025-02-21|4761.55
#2025-02-24|4765.11
#2025-02-25|4769.30
#2025-02-26|4755.69
#2025-02-27|4781.32
#2025-02-28|4873.46
#2025-03-03|4843.94
#2025-03-04|4671.72
#2025-03-05|4697.97
#2025-03-06|4591.21
#2025-03-07|4589.27
#2025-03-10|4486.96
#2025-03-11|4396.37
#2025-03-12|4413.96
#2025-03-13|4357.77
#2025-03-14|4440.89
#2025-03-17|4468.84
#2025-03-18|4462.31
#2025-03-19|4537.03
#2025-03-20|4538.00
#2025-03-21|4512.21
#2025-03-24|4607.47
#2025-03-25|4615.92
#2025-03-26|4606.27
#2025-03-27|4633.58
#2025-03-28|4518.18
#2025-03-31|4592.27
#2025-04-01|4583.09
#2025-04-02|4613.01
#2025-04-03|4408.95
#2025-04-04|4079.80
#2025-04-07|4069.96
#2025-04-08|4012.49
#2025-04-09|4377.80
#2025-04-10|4218.67
#2025-04-11|4309.85
#2025-04-14|4339.98
#2025-04-15|4361.39
#2025-04-16|4301.20
#2025-04-17|4303.29
#2025-04-18|4303.29
#2025-04-21|4217.69
#2025-04-22|4365.63
#2025-04-23|4421.22
#2025-04-24|4415.38
#2025-04-25|4404.42
#2025-04-28|4417.70
#2025-04-29|4477.15
#2025-04-30|4505.36
#2025-05-01|4484.90
#2025-05-02|4557.76
#2025-05-05|4573.20
#2025-05-06|4550.55
#2025-05-07|4579.31
#2025-05-08|4620.38
#2025-05-09|4629.10
#2025-05-12|4740.02
#2025-05-13|4757.53
#2025-05-14|4745.24
#2025-05-15|4736.67
#2025-05-16|4769.96
#2025-05-19|4794.71
#2025-05-20|4760.82
#2025-05-21|4642.03
#2025-05-22|4648.37
#2025-05-23|4596.15
#2025-05-26|4596.15
#2025-05-27|4692.29
#2025-05-28|4693.09
#2025-05-29|4709.37
#2025-05-30|4740.45
#2025-06-02|4734.89
#2025-06-03|4757.19
#2025-06-04|4774.89
#2025-06-05|4772.65
#2025-06-06|4831.28
#2025-06-09|4808.17
#2025-06-10|4844.81
#2025-06-11|4857.87
#2025-06-12|4837.18
#2025-06-13|4625.86
#2025-06-16|4691.21
#2025-06-17|4684.92
#2025-06-18|4528.59
#2025-06-19|4528.59
#2025-06-20|4520.41
#2025-06-23|4592.54
#2025-06-24|4706.04
#2025-06-25|4653.10
#2025-06-26|4659.95
#2025-06-27|4699.86
#2025-06-30|4770.58
#2025-07-01|4796.14
#2025-07-02|4798.79
#2025-07-03|4855.24
#2025-07-04|4855.24
#2025-07-07|4815.16
#2025-07-08|4775.99
#2025-07-09|4803.44
#2025-07-10|4810.12
#2025-07-11|4697.69
#2025-07-14|4737.64
#2025-07-15|4674.20
#2025-07-16|4717.99
#2025-07-17|4740.31
#2025-07-18|4718.07
#2025-07-21|4725.36
#2025-07-22|4755.99
#2025-07-23|4761.39
#2025-07-24|4738.57
#2025-07-25|4782.25
#2025-07-28|4772.39
#2025-07-29|4715.80
#2025-07-30|4685.85
#2025-07-31|4660.62
#2025-08-01|4572.54
#2025-08-04|4639.00
#2025-08-05|4590.71
#2025-08-06|4615.57
#2025-08-07|4542.42
#2025-08-08|4589.84
#2025-08-11|4577.06
#2025-08-12|4626.13
#2025-08-13|4689.32
#2025-08-14|4719.03
#2025-08-15|4697.69
#2025-08-18|4700.25
#2025-08-19|4692.64
#2025-08-20|4717.42
#2025-08-21|4707.94
#2025-08-22|4815.57
#2025-08-25|4781.37
#2025-08-26|4805.31
#2025-08-27|4801.26
#2025-08-28|4817.25
#2025-08-29|4848.97
#2025-09-01|4848.97
#2025-09-02|4805.64
#2025-09-03|4799.50
#2025-09-04|4827.03
#2025-09-05|4743.72
#2025-09-08|4740.85
#2025-09-09|4746.74
#2025-09-10|4684.95
#2025-09-11|4756.80
#2025-09-12|4703.13
#2025-09-15|4720.12
#2025-09-16|4728.30
#2025-09-17|4810.94
#2025-09-18|4760.49
#2025-09-19|4764.52
#2025-09-22|4766.36
#2025-09-23|4690.58
#2025-09-24|4691.91
#2025-09-25|4651.11
#2025-09-26|4665.36
#2025-09-29|4698.64
#2025-09-30|4647.13
#2025-10-01|4681.73
#2025-10-02|4699.17
#2025-10-03|4729.69
#2025-10-06|4729.01
#2025-10-07|4755.46
#2025-10-08|4739.00
#2025-10-09|4689.63
#2025-10-10|4586.28
#2025-10-13|4612.08
#2025-10-14|4694.32
#2025-10-15|4657.74
#2025-10-16|4524.16
#2025-10-17|4647.33
#2025-10-20|4699.88
#2025-10-21|4750.37
#2025-10-22|4727.49
#2025-10-23|4749.68
#2025-10-24|4774.46
#2025-10-27|4780.50
#2025-10-28|4760.30
#2025-10-29|4579.96
#2025-10-30|4574.95
#2025-10-31|4569.04
#2025-11-03|4529.62
#2025-11-04|4554.32
#2025-11-05|4574.43
#2025-11-06|4535.72
#2025-11-07|4534.02
#2025-11-10|4541.37
#2025-11-11|4583.19
#2025-11-12|4601.23
#2025-11-13|4534.67
#2025-11-14|4443.05
#2025-11-17|4347.14
#2025-11-18|4291.62
#2025-11-19|4328.32
#2025-11-20|4308.90
#2025-11-21|4400.46
#2025-11-24|4407.95
#2025-11-25|4484.78
#2025-11-26|4490.09
#2025-11-27|4490.09
#2025-11-28|4520.70
#2025-12-01|4479.25
#2025-12-02|4484.61
#2025-12-03|4526.65
#2025-12-04|4499.39
#2025-12-05|4529.39
#2025-12-08|4476.68
#2025-12-09|4471.62
#2025-12-10|4517.71
#2025-12-11|4692.20
#2025-12-12|4716.40
#2025-12-15|4702.37
#2025-12-16|4692.91
#2025-12-17|4671.66
#2025-12-18|4686.87
#2025-12-19|4722.26
#2025-12-22|4761.89
#2025-12-23|4766.30
#2025-12-24|4790.08
#2025-12-25|4790.08
#2025-12-26|4787.13
#2025-12-29|4762.16
#2025-12-30|4747.04
#2025-12-31|4701.56
#2026-01-01|4701.56
#2026-01-02|4673.83
#2026-01-05|4756.55
#2026-01-06|4833.60
#2026-01-07|4806.07
#2026-01-08|4803.52
#2026-01-09|4756.60
#2026-01-12|4635.95
#2026-01-13|4494.56
#2026-01-14|4510.30
#2026-01-15|4489.91
#2026-01-16|4503.06
#2026-01-19|4503.06
#2026-01-20|4407.22
#2026-01-21|4421.78
#2026-01-22|4473.74
#2026-01-23|4406.16
#2026-01-26|4426.49
#2026-01-27|4369.50
#2026-01-28|4366.41
#2026-01-29|4435.36
#2026-01-30|4360.66
#2026-02-02|4464.83
#2026-02-03|4370.26
#2026-02-04|4400.72
#2026-02-05|4370.93
#2026-02-06|4404.44
#2026-02-09|4346.05
#2026-02-10|4380.11
#2026-02-11|4336.23
#2026-02-12|4226.53
#2026-02-13|4157.83
#2026-02-16|4157.83
#2026-02-17|4215.57
#2026-02-18|4257.33
#2026-02-19|4215.97
#2026-02-20|4254.51
#2026-02-23|4025.56
#2026-02-24|4057.42
#2026-02-25|4146.30
#2026-02-26|4199.64
#2026-02-27|4161.52
#2026-03-02|4166.80
#2026-03-03|4179.64
#2026-03-04|4189.03
#2026-03-05|4189.30
#2026-03-06|4142.56
#2026-03-09|4122.94
#2026-03-10|4094.15
#2026-03-11|4040.28
#2026-03-12|3976.08
#2026-03-13|3983.79
#2026-03-16|4024.32
#2026-03-17|4024.51
#2026-03-18|3906.04
#2026-03-19|3915.06
#2026-03-20|3942.11
#2026-03-23|3991.46
#2026-03-24|3977.03
#2026-03-25|3990.10
#2026-03-26|3977.42
#2026-03-27|3850.15
#2026-03-30|3912.71
#2026-03-31|3966.26
#2026-04-01|3924.96
#2026-04-02|3939.49