Table Data - Nasdaq US Industrials Large Mid Cap TR Index
| Title | Nasdaq US Industrials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB50LMT |
| 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 2026-01-26 |
| Last Updated | 2026-01-26 10:49 PM CST |
| Notes | For more information about this series, see: NQUSB50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 396.37 |
| 2001-04-02 | 394.62 |
| 2001-04-03 | 379.37 |
| 2001-04-04 | 379.90 |
| 2001-04-05 | 399.23 |
| 2001-04-06 | 390.93 |
| 2001-04-09 | 397.35 |
| 2001-04-10 | 410.93 |
| 2001-04-11 | 405.68 |
| 2001-04-12 | 415.96 |
| 2001-04-13 | . |
| 2001-04-16 | 414.16 |
| 2001-04-17 | 418.93 |
| 2001-04-18 | 440.59 |
| 2001-04-19 | 443.98 |
| 2001-04-20 | 440.25 |
| 2001-04-23 | 433.17 |
| 2001-04-24 | 427.89 |
| 2001-04-25 | 438.37 |
| 2001-04-26 | 447.06 |
| 2001-04-27 | 453.42 |
| 2001-04-30 | 448.08 |
| 2001-05-01 | 449.99 |
| 2001-05-02 | 450.85 |
| 2001-05-03 | 445.17 |
| 2001-05-04 | 452.88 |
| 2001-05-07 | 453.47 |
| 2001-05-08 | 452.36 |
| 2001-05-09 | 452.04 |
| 2001-05-10 | 456.36 |
| 2001-05-11 | 451.39 |
| 2001-05-14 | 455.15 |
| 2001-05-15 | 457.83 |
| 2001-05-16 | 474.28 |
| 2001-05-17 | 478.16 |
| 2001-05-18 | 481.31 |
| 2001-05-21 | 487.41 |
| 2001-05-22 | 483.98 |
| 2001-05-23 | 473.65 |
| 2001-05-24 | 473.22 |
| 2001-05-25 | 464.51 |
| 2001-05-28 | . |
| 2001-05-29 | 461.81 |
| 2001-05-30 | 454.95 |
| 2001-05-31 | 457.67 |
| 2001-06-01 | 458.90 |
| 2001-06-04 | 461.67 |
| 2001-06-05 | 464.21 |
| 2001-06-06 | 460.00 |
| 2001-06-07 | 461.49 |
| 2001-06-08 | 454.65 |
| 2001-06-11 | 448.23 |
| 2001-06-12 | 452.83 |
| 2001-06-13 | 448.18 |
| 2001-06-14 | 444.28 |
| 2001-06-15 | 444.48 |
| 2001-06-18 | 445.13 |
| 2001-06-19 | 440.79 |
| 2001-06-20 | 445.94 |
| 2001-06-21 | 448.54 |
| 2001-06-22 | 447.43 |
| 2001-06-25 | 439.83 |
| 2001-06-26 | 436.45 |
| 2001-06-27 | 434.39 |
| 2001-06-28 | 439.11 |
| 2001-06-29 | 437.81 |
| 2001-07-02 | 444.16 |
| 2001-07-03 | 442.52 |
| 2001-07-04 | . |
| 2001-07-05 | 438.53 |
| 2001-07-06 | 427.31 |
| 2001-07-09 | 428.13 |
| 2001-07-10 | 422.03 |
| 2001-07-11 | 415.18 |
| 2001-07-12 | 431.69 |
| 2001-07-13 | 433.93 |
| 2001-07-16 | 426.45 |
| 2001-07-17 | 430.04 |
| 2001-07-18 | 429.94 |
| 2001-07-19 | 432.95 |
| 2001-07-20 | 432.86 |
| 2001-07-23 | 424.68 |
| 2001-07-24 | 414.59 |
| 2001-07-25 | 416.94 |
| 2001-07-26 | 419.70 |
| 2001-07-27 | 424.40 |
| 2001-07-30 | 419.98 |
| 2001-07-31 | 421.55 |
| 2001-08-01 | 419.95 |
| 2001-08-02 | 417.77 |
| 2001-08-03 | 419.30 |
| 2001-08-06 | 412.12 |
| 2001-08-07 | 417.75 |
| 2001-08-08 | 410.16 |
| 2001-08-09 | 410.76 |
| 2001-08-10 | 415.75 |
| 2001-08-13 | 414.35 |
| 2001-08-14 | 412.37 |
| 2001-08-15 | 411.01 |
| 2001-08-16 | 411.52 |
| 2001-08-17 | 405.04 |
| 2001-08-20 | 408.36 |
| 2001-08-21 | 402.89 |
| 2001-08-22 | 406.20 |
| 2001-08-23 | 406.09 |
| 2001-08-24 | 414.28 |
| 2001-08-27 | 414.56 |
| 2001-08-28 | 407.91 |
| 2001-08-29 | 403.79 |
| 2001-08-30 | 398.54 |
| 2001-08-31 | 402.58 |
| 2001-09-03 | . |
| 2001-09-04 | 400.50 |
| 2001-09-05 | 402.19 |
| 2001-09-06 | 393.94 |
| 2001-09-07 | 383.51 |
| 2001-09-10 | 382.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 350.76 |
| 2001-09-18 | 344.66 |
| 2001-09-19 | 335.49 |
| 2001-09-20 | 316.93 |
| 2001-09-21 | 318.94 |
| 2001-09-24 | 342.59 |
| 2001-09-25 | 344.39 |
| 2001-09-26 | 340.93 |
| 2001-09-27 | 344.50 |
| 2001-09-28 | 354.76 |
| 2001-10-01 | 352.19 |
| 2001-10-02 | 357.39 |
| 2001-10-03 | 365.17 |
| 2001-10-04 | 364.02 |
| 2001-10-05 | 364.84 |
| 2001-10-08 | 360.76 |
| 2001-10-09 | 360.03 |
| 2001-10-10 | 369.98 |
| 2001-10-11 | 379.59 |
| 2001-10-12 | 376.93 |
| 2001-10-15 | 376.91 |
| 2001-10-16 | 377.07 |
| 2001-10-17 | 367.92 |
| 2001-10-18 | 366.30 |
| 2001-10-19 | 366.74 |
| 2001-10-22 | 370.92 |
| 2001-10-23 | 369.60 |
| 2001-10-24 | 370.80 |
| 2001-10-25 | 377.05 |
| 2001-10-26 | 383.74 |
| 2001-10-29 | 371.35 |
| 2001-10-30 | 362.85 |
| 2001-10-31 | 363.69 |
| 2001-11-01 | 373.18 |
| 2001-11-02 | 377.43 |
| 2001-11-05 | 384.03 |
| 2001-11-06 | 389.47 |
| 2001-11-07 | 388.50 |
| 2001-11-08 | 392.91 |
| 2001-11-09 | 392.90 |
| 2001-11-12 | 388.40 |
| 2001-11-13 | 396.87 |
| 2001-11-14 | 399.90 |
| 2001-11-15 | 403.05 |
| 2001-11-16 | 401.22 |
| 2001-11-19 | 406.10 |
| 2001-11-20 | 402.76 |
| 2001-11-21 | 399.18 |
| 2001-11-22 | . |
| 2001-11-23 | 404.42 |
| 2001-11-26 | 408.19 |
| 2001-11-27 | 406.99 |
| 2001-11-28 | 398.11 |
| 2001-11-29 | 400.59 |
| 2001-11-30 | 397.99 |
| 2001-12-03 | 390.89 |
| 2001-12-04 | 397.00 |
| 2001-12-05 | 405.49 |
| 2001-12-06 | 406.81 |
| 2001-12-07 | 403.63 |
| 2001-12-10 | 397.51 |
| 2001-12-11 | 398.12 |
| 2001-12-12 | 398.30 |
| 2001-12-13 | 394.29 |
| 2001-12-14 | 396.25 |
| 2001-12-17 | 401.54 |
| 2001-12-18 | 408.35 |
| 2001-12-19 | 412.33 |
| 2001-12-20 | 410.78 |
| 2001-12-21 | 414.05 |
| 2001-12-24 | 414.34 |
| 2001-12-25 | . |
| 2001-12-26 | 414.24 |
| 2001-12-27 | 418.01 |
| 2001-12-28 | 418.90 |
| 2001-12-31 | 414.12 |
| 2002-01-01 | . |
| 2002-01-02 | 415.07 |
| 2002-01-03 | 415.06 |
| 2002-01-04 | 419.53 |
| 2002-01-07 | 412.82 |
| 2002-01-08 | 410.17 |
| 2002-01-09 | 408.10 |
| 2002-01-10 | 407.29 |
| 2002-01-11 | 399.70 |
| 2002-01-14 | 397.47 |
| 2002-01-15 | 396.73 |
| 2002-01-16 | 387.00 |
| 2002-01-17 | 392.97 |
| 2002-01-18 | 393.16 |
| 2002-01-21 | . |
| 2002-01-22 | 391.68 |
| 2002-01-23 | 389.58 |
| 2002-01-24 | 392.81 |
| 2002-01-25 | 398.41 |
| 2002-01-28 | 396.96 |
| 2002-01-29 | 380.61 |
| 2002-01-30 | 385.55 |
| 2002-01-31 | 391.11 |
| 2002-02-01 | 388.84 |
| 2002-02-04 | 374.08 |
| 2002-02-05 | 372.05 |
| 2002-02-06 | 375.81 |
| 2002-02-07 | 377.01 |
| 2002-02-08 | 380.63 |
| 2002-02-11 | 387.70 |
| 2002-02-12 | 384.71 |
| 2002-02-13 | 387.29 |
| 2002-02-14 | 386.02 |
| 2002-02-15 | 383.77 |
| 2002-02-18 | . |
| 2002-02-19 | 377.98 |
| 2002-02-20 | 385.27 |
| 2002-02-21 | 383.72 |
| 2002-02-22 | 386.90 |
| 2002-02-25 | 395.82 |
| 2002-02-26 | 395.25 |
| 2002-02-27 | 397.93 |
| 2002-02-28 | 396.43 |
| 2002-03-01 | 405.23 |
| 2002-03-04 | 418.71 |
| 2002-03-05 | 414.98 |
| 2002-03-06 | 424.33 |
| 2002-03-07 | 421.00 |
| 2002-03-08 | 422.33 |
| 2002-03-11 | 425.57 |
| 2002-03-12 | 423.41 |
| 2002-03-13 | 416.79 |
| 2002-03-14 | 417.66 |
| 2002-03-15 | 418.23 |
| 2002-03-18 | 417.89 |
| 2002-03-19 | 419.10 |
| 2002-03-20 | 412.88 |
| 2002-03-21 | 405.65 |
| 2002-03-22 | 405.51 |
| 2002-03-25 | 397.74 |
| 2002-03-26 | 401.26 |
| 2002-03-27 | 404.17 |
| 2002-03-28 | 405.22 |
| 2002-03-29 | . |
| 2002-04-01 | 404.53 |
| 2002-04-02 | 401.78 |
| 2002-04-03 | 396.08 |
| 2002-04-04 | 399.54 |
| 2002-04-05 | 400.56 |
| 2002-04-08 | 401.06 |
| 2002-04-09 | 399.98 |
| 2002-04-10 | 406.97 |
| 2002-04-11 | 389.91 |
| 2002-04-12 | 391.16 |
| 2002-04-15 | 381.96 |
| 2002-04-16 | 390.49 |
| 2002-04-17 | 388.82 |
| 2002-04-18 | 386.96 |
| 2002-04-19 | 386.84 |
| 2002-04-22 | 379.77 |
| 2002-04-23 | 379.12 |
| 2002-04-24 | 375.92 |
| 2002-04-25 | 372.58 |
| 2002-04-26 | 367.84 |
| 2002-04-29 | 361.31 |
| 2002-04-30 | 369.47 |
| 2002-05-01 | 371.97 |
| 2002-05-02 | 372.20 |
| 2002-05-03 | 371.76 |
| 2002-05-06 | 363.37 |
| 2002-05-07 | 363.54 |
| 2002-05-08 | 378.57 |
| 2002-05-09 | 370.72 |
| 2002-05-10 | 364.89 |
| 2002-05-13 | 368.43 |
| 2002-05-14 | 377.23 |
| 2002-05-15 | 376.42 |
| 2002-05-16 | 379.51 |
| 2002-05-17 | 386.11 |
| 2002-05-20 | 380.97 |
| 2002-05-21 | 375.62 |
| 2002-05-22 | 376.15 |
| 2002-05-23 | 383.31 |
| 2002-05-24 | 379.20 |
| 2002-05-27 | . |
| 2002-05-28 | 374.72 |
| 2002-05-29 | 370.27 |
| 2002-05-30 | 369.50 |
| 2002-05-31 | 371.31 |
| 2002-06-03 | 359.92 |
| 2002-06-04 | 358.20 |
| 2002-06-05 | 361.81 |
| 2002-06-06 | 355.22 |
| 2002-06-07 | 356.22 |
| 2002-06-10 | 357.84 |
| 2002-06-11 | 353.07 |
| 2002-06-12 | 356.23 |
| 2002-06-13 | 353.56 |
| 2002-06-14 | 351.54 |
| 2002-06-17 | 360.49 |
| 2002-06-18 | 364.15 |
| 2002-06-19 | 359.94 |
| 2002-06-20 | 356.54 |
| 2002-06-21 | 349.61 |
| 2002-06-24 | 351.08 |
| 2002-06-25 | 342.86 |
| 2002-06-26 | 344.07 |
| 2002-06-27 | 349.55 |
| 2002-06-28 | 348.74 |
| 2002-07-01 | 342.51 |
| 2002-07-02 | 335.88 |
| 2002-07-03 | 334.97 |
| 2002-07-04 | . |
| 2002-07-05 | 350.10 |
| 2002-07-08 | 344.92 |
| 2002-07-09 | 337.36 |
| 2002-07-10 | 326.26 |
| 2002-07-11 | 327.24 |
| 2002-07-12 | 328.59 |
| 2002-07-15 | 325.05 |
| 2002-07-16 | 318.93 |
| 2002-07-17 | 323.07 |
| 2002-07-18 | 315.42 |
| 2002-07-19 | 303.99 |
| 2002-07-22 | 295.50 |
| 2002-07-23 | 290.68 |
| 2002-07-24 | 305.75 |
| 2002-07-25 | 305.63 |
| 2002-07-26 | 312.20 |
| 2002-07-29 | 331.90 |
| 2002-07-30 | 336.01 |
| 2002-07-31 | 336.49 |
| 2002-08-01 | 329.67 |
| 2002-08-02 | 317.30 |
| 2002-08-05 | 305.74 |
| 2002-08-06 | 317.70 |
| 2002-08-07 | 325.17 |
| 2002-08-08 | 335.43 |
| 2002-08-09 | 336.21 |
| 2002-08-12 | 334.04 |
| 2002-08-13 | 323.87 |
| 2002-08-14 | 331.61 |
| 2002-08-15 | 335.06 |
| 2002-08-16 | 333.91 |
| 2002-08-19 | 343.29 |
| 2002-08-20 | 338.57 |
| 2002-08-21 | 341.60 |
| 2002-08-22 | 345.27 |
| 2002-08-23 | 338.34 |
| 2002-08-26 | 339.07 |
| 2002-08-27 | 337.88 |
| 2002-08-28 | 331.29 |
| 2002-08-29 | 326.98 |
| 2002-08-30 | 327.74 |
| 2002-09-02 | . |
| 2002-09-03 | 314.64 |
| 2002-09-04 | 319.46 |
| 2002-09-05 | 313.43 |
| 2002-09-06 | 318.55 |
| 2002-09-09 | 322.01 |
| 2002-09-10 | 324.56 |
| 2002-09-11 | 325.28 |
| 2002-09-12 | 318.83 |
| 2002-09-13 | 311.47 |
| 2002-09-16 | 314.84 |
| 2002-09-17 | 310.35 |
| 2002-09-18 | 307.21 |
| 2002-09-19 | 299.91 |
| 2002-09-20 | 301.77 |
| 2002-09-23 | 297.61 |
| 2002-09-24 | 290.50 |
| 2002-09-25 | 299.31 |
| 2002-09-26 | 302.80 |
| 2002-09-27 | 290.04 |
| 2002-09-30 | 287.41 |
| 2002-10-01 | 300.18 |
| 2002-10-02 | 288.59 |
| 2002-10-03 | 286.65 |
| 2002-10-04 | 278.63 |
| 2002-10-07 | 270.99 |
| 2002-10-08 | 274.26 |
| 2002-10-09 | 263.27 |
| 2002-10-10 | 273.28 |
| 2002-10-11 | 286.52 |
| 2002-10-14 | 285.08 |
| 2002-10-15 | 299.58 |
| 2002-10-16 | 291.83 |
| 2002-10-17 | 301.28 |
| 2002-10-18 | 300.49 |
| 2002-10-21 | 309.01 |
| 2002-10-22 | 304.39 |
| 2002-10-23 | 307.37 |
| 2002-10-24 | 302.48 |
| 2002-10-25 | 305.19 |
| 2002-10-28 | 301.15 |
| 2002-10-29 | 299.55 |
| 2002-10-30 | 300.21 |
| 2002-10-31 | 299.66 |
| 2002-11-01 | 305.45 |
| 2002-11-04 | 307.96 |
| 2002-11-05 | 309.87 |
| 2002-11-06 | 315.34 |
| 2002-11-07 | 308.91 |
| 2002-11-08 | 305.45 |
| 2002-11-11 | 296.66 |
| 2002-11-12 | 298.16 |
| 2002-11-13 | 298.95 |
| 2002-11-14 | 303.01 |
| 2002-11-15 | 301.96 |
| 2002-11-18 | 298.78 |
| 2002-11-19 | 299.60 |
| 2002-11-20 | 305.22 |
| 2002-11-21 | 318.24 |
| 2002-11-22 | 316.41 |
| 2002-11-25 | 317.34 |
| 2002-11-26 | 311.81 |
| 2002-11-27 | 321.91 |
| 2002-11-28 | . |
| 2002-11-29 | 322.60 |
| 2002-12-02 | 323.23 |
| 2002-12-03 | 317.65 |
| 2002-12-04 | 316.69 |
| 2002-12-05 | 311.59 |
| 2002-12-06 | 313.63 |
| 2002-12-09 | 306.80 |
| 2002-12-10 | 310.74 |
| 2002-12-11 | 312.27 |
| 2002-12-12 | 310.50 |
| 2002-12-13 | 305.03 |
| 2002-12-16 | 313.19 |
| 2002-12-17 | 310.14 |
| 2002-12-18 | 307.94 |
| 2002-12-19 | 306.17 |
| 2002-12-20 | 310.54 |
| 2002-12-23 | 310.21 |
| 2002-12-24 | 308.42 |
| 2002-12-25 | . |
| 2002-12-26 | 308.49 |
| 2002-12-27 | 304.25 |
| 2002-12-30 | 304.93 |
| 2002-12-31 | 307.10 |
| 2003-01-01 | . |
| 2003-01-02 | 317.19 |
| 2003-01-03 | 316.11 |
| 2003-01-06 | 321.14 |
| 2003-01-07 | 318.42 |
| 2003-01-08 | 313.70 |
| 2003-01-09 | 318.63 |
| 2003-01-10 | 317.65 |
| 2003-01-13 | 316.56 |
| 2003-01-14 | 317.22 |
| 2003-01-15 | 312.27 |
| 2003-01-16 | 311.95 |
| 2003-01-17 | 308.59 |
| 2003-01-20 | . |
| 2003-01-21 | 301.71 |
| 2003-01-22 | 295.45 |
| 2003-01-23 | 300.02 |
| 2003-01-24 | 292.34 |
| 2003-01-27 | 288.70 |
| 2003-01-28 | 292.46 |
| 2003-01-29 | 292.48 |
| 2003-01-30 | 287.15 |
| 2003-01-31 | 292.50 |
| 2003-02-03 | 294.45 |
| 2003-02-04 | 290.63 |
| 2003-02-05 | 290.22 |
| 2003-02-06 | 287.45 |
| 2003-02-07 | 285.17 |
| 2003-02-10 | 285.83 |
| 2003-02-11 | 284.01 |
| 2003-02-12 | 280.38 |
| 2003-02-13 | 278.33 |
| 2003-02-14 | 283.78 |
| 2003-02-17 | . |
| 2003-02-18 | 288.55 |
| 2003-02-19 | 289.12 |
| 2003-02-20 | 286.65 |
| 2003-02-21 | 290.71 |
| 2003-02-24 | 283.96 |
| 2003-02-25 | 286.66 |
| 2003-02-26 | 283.92 |
| 2003-02-27 | 287.57 |
| 2003-02-28 | 288.30 |
| 2003-03-03 | 287.04 |
| 2003-03-04 | 282.28 |
| 2003-03-05 | 283.60 |
| 2003-03-06 | 281.38 |
| 2003-03-07 | 283.77 |
| 2003-03-10 | 276.06 |
| 2003-03-11 | 272.16 |
| 2003-03-12 | 273.86 |
| 2003-03-13 | 283.61 |
| 2003-03-14 | 286.19 |
| 2003-03-17 | 296.62 |
| 2003-03-18 | 298.72 |
| 2003-03-19 | 301.77 |
| 2003-03-20 | 301.81 |
| 2003-03-21 | 311.13 |
| 2003-03-24 | 299.81 |
| 2003-03-25 | 302.24 |
| 2003-03-26 | 299.65 |
| 2003-03-27 | 298.95 |
| 2003-03-28 | 296.34 |
| 2003-03-31 | 291.66 |
| 2003-04-01 | 295.15 |
| 2003-04-02 | 303.51 |
| 2003-04-03 | 303.38 |
| 2003-04-04 | 302.98 |
| 2003-04-07 | 304.85 |
| 2003-04-08 | 305.05 |
| 2003-04-09 | 300.31 |
| 2003-04-10 | 301.46 |
| 2003-04-11 | 300.86 |
| 2003-04-14 | 305.83 |
| 2003-04-15 | 309.20 |
| 2003-04-16 | 305.31 |
| 2003-04-17 | 310.59 |
| 2003-04-18 | . |
| 2003-04-21 | 309.56 |
| 2003-04-22 | 317.37 |
| 2003-04-23 | 319.82 |
| 2003-04-24 | 317.30 |
| 2003-04-25 | 314.35 |
| 2003-04-28 | 320.49 |
| 2003-04-29 | 320.98 |
| 2003-04-30 | 321.57 |
| 2003-05-01 | 319.27 |
| 2003-05-02 | 323.58 |
| 2003-05-05 | 321.59 |
| 2003-05-06 | 324.49 |
| 2003-05-07 | 322.20 |
| 2003-05-08 | 318.80 |
| 2003-05-09 | 324.18 |
| 2003-05-12 | 327.41 |
| 2003-05-13 | 325.33 |
| 2003-05-14 | 325.11 |
| 2003-05-15 | 327.41 |
| 2003-05-16 | 324.91 |
| 2003-05-19 | 318.16 |
| 2003-05-20 | 318.00 |
| 2003-05-21 | 317.28 |
| 2003-05-22 | 320.01 |
| 2003-05-23 | 320.52 |
| 2003-05-26 | . |
| 2003-05-27 | 326.63 |
| 2003-05-28 | 326.92 |
| 2003-05-29 | 325.25 |
| 2003-05-30 | 331.55 |
| 2003-06-02 | 334.18 |
| 2003-06-03 | 334.42 |
| 2003-06-04 | 339.22 |
| 2003-06-05 | 341.19 |
| 2003-06-06 | 343.05 |
| 2003-06-09 | 338.78 |
| 2003-06-10 | 342.27 |
| 2003-06-11 | 347.82 |
| 2003-06-12 | 349.02 |
| 2003-06-13 | 344.85 |
| 2003-06-16 | 352.14 |
| 2003-06-17 | 351.87 |
| 2003-06-18 | 350.33 |
| 2003-06-19 | 344.42 |
| 2003-06-20 | 344.93 |
| 2003-06-23 | 340.54 |
| 2003-06-24 | 340.75 |
| 2003-06-25 | 336.70 |
| 2003-06-26 | 339.29 |
| 2003-06-27 | 335.56 |
| 2003-06-30 | 336.07 |
| 2003-07-01 | 337.12 |
| 2003-07-02 | 339.70 |
| 2003-07-03 | 337.52 |
| 2003-07-04 | . |
| 2003-07-07 | 343.95 |
| 2003-07-08 | 345.08 |
| 2003-07-09 | 342.22 |
| 2003-07-10 | 338.42 |
| 2003-07-11 | 340.25 |
| 2003-07-14 | 341.15 |
| 2003-07-15 | 339.16 |
| 2003-07-16 | 338.17 |
| 2003-07-17 | 335.67 |
| 2003-07-18 | 341.63 |
| 2003-07-21 | 337.91 |
| 2003-07-22 | 341.61 |
| 2003-07-23 | 342.37 |
| 2003-07-24 | 340.97 |
| 2003-07-25 | 348.19 |
| 2003-07-28 | 348.49 |
| 2003-07-29 | 345.13 |
| 2003-07-30 | 344.86 |
| 2003-07-31 | 348.17 |
| 2003-08-01 | 346.91 |
| 2003-08-04 | 347.41 |
| 2003-08-05 | 341.21 |
| 2003-08-06 | 339.68 |
| 2003-08-07 | 341.98 |
| 2003-08-08 | 343.54 |
| 2003-08-11 | 345.33 |
| 2003-08-12 | 349.10 |
| 2003-08-13 | 348.47 |
| 2003-08-14 | 352.46 |
| 2003-08-15 | 353.94 |
| 2003-08-18 | 360.70 |
| 2003-08-19 | 363.22 |
| 2003-08-20 | 360.99 |
| 2003-08-21 | 365.60 |
| 2003-08-22 | 362.46 |
| 2003-08-25 | 360.52 |
| 2003-08-26 | 361.17 |
| 2003-08-27 | 361.45 |
| 2003-08-28 | 363.06 |
| 2003-08-29 | 364.73 |
| 2003-09-01 | . |
| 2003-09-02 | 370.24 |
| 2003-09-03 | 373.49 |
| 2003-09-04 | 373.57 |
| 2003-09-05 | 370.19 |
| 2003-09-08 | 372.88 |
| 2003-09-09 | 368.92 |
| 2003-09-10 | 363.63 |
| 2003-09-11 | 366.18 |
| 2003-09-12 | 366.55 |
| 2003-09-15 | 365.61 |
| 2003-09-16 | 371.56 |
| 2003-09-17 | 369.53 |
| 2003-09-18 | 373.99 |
| 2003-09-19 | 373.33 |
| 2003-09-22 | 368.14 |
| 2003-09-23 | 369.01 |
| 2003-09-24 | 361.32 |
| 2003-09-25 | 357.95 |
| 2003-09-26 | 354.73 |
| 2003-09-29 | 358.55 |
| 2003-09-30 | 354.16 |
| 2003-10-01 | 361.94 |
| 2003-10-02 | 363.08 |
| 2003-10-03 | 367.07 |
| 2003-10-06 | 367.77 |
| 2003-10-07 | 368.97 |
| 2003-10-08 | 366.94 |
| 2003-10-09 | 368.67 |
| 2003-10-10 | 366.19 |
| 2003-10-13 | 367.48 |
| 2003-10-14 | 369.68 |
| 2003-10-15 | 368.41 |
| 2003-10-16 | 368.80 |
| 2003-10-17 | 365.24 |
| 2003-10-20 | 367.06 |
| 2003-10-21 | 366.43 |
| 2003-10-22 | 361.39 |
| 2003-10-23 | 361.95 |
| 2003-10-24 | 361.58 |
| 2003-10-27 | 361.86 |
| 2003-10-28 | 366.41 |
| 2003-10-29 | 369.35 |
| 2003-10-30 | 371.72 |
| 2003-10-31 | 372.52 |
| 2003-11-03 | 374.36 |
| 2003-11-04 | 374.76 |
| 2003-11-05 | 373.97 |
| 2003-11-06 | 376.37 |
| 2003-11-07 | 375.61 |
| 2003-11-10 | 373.02 |
| 2003-11-11 | 372.13 |
| 2003-11-12 | 378.32 |
| 2003-11-13 | 377.41 |
| 2003-11-14 | 373.02 |
| 2003-11-17 | 370.77 |
| 2003-11-18 | 370.11 |
| 2003-11-19 | 374.96 |
| 2003-11-20 | 372.24 |
| 2003-11-21 | 371.18 |
| 2003-11-24 | 376.45 |
| 2003-11-25 | 378.80 |
| 2003-11-26 | 379.56 |
| 2003-11-27 | . |
| 2003-11-28 | 379.65 |
| 2003-12-01 | 384.91 |
| 2003-12-02 | 385.11 |
| 2003-12-03 | 386.08 |
| 2003-12-04 | 386.92 |
| 2003-12-05 | 384.63 |
| 2003-12-08 | 387.59 |
| 2003-12-09 | 387.41 |
| 2003-12-10 | 386.89 |
| 2003-12-11 | 393.44 |
| 2003-12-12 | 393.70 |
| 2003-12-15 | 393.09 |
| 2003-12-16 | 396.19 |
| 2003-12-17 | 396.67 |
| 2003-12-18 | 400.63 |
| 2003-12-19 | 400.88 |
| 2003-12-22 | 403.57 |
| 2003-12-23 | 404.51 |
| 2003-12-24 | 402.97 |
| 2003-12-25 | . |
| 2003-12-26 | 402.78 |
| 2003-12-29 | 406.99 |
| 2003-12-30 | 405.83 |
| 2003-12-31 | 407.18 |
| 2004-01-01 | . |
| 2004-01-02 | 406.15 |
| 2004-01-05 | 411.32 |
| 2004-01-06 | 410.36 |
| 2004-01-07 | 411.04 |
| 2004-01-08 | 413.85 |
| 2004-01-09 | 409.88 |
| 2004-01-12 | 411.89 |
| 2004-01-13 | 409.16 |
| 2004-01-14 | 413.91 |
| 2004-01-15 | 414.81 |
| 2004-01-16 | 422.44 |
| 2004-01-19 | . |
| 2004-01-20 | 418.10 |
| 2004-01-21 | 421.75 |
| 2004-01-22 | 419.73 |
| 2004-01-23 | 416.90 |
| 2004-01-26 | 422.96 |
| 2004-01-27 | 420.14 |
| 2004-01-28 | 414.24 |
| 2004-01-29 | 413.73 |
| 2004-01-30 | 412.49 |
| 2004-02-02 | 412.36 |
| 2004-02-03 | 410.51 |
| 2004-02-04 | 408.01 |
| 2004-02-05 | 411.47 |
| 2004-02-06 | 414.76 |
| 2004-02-09 | 412.52 |
| 2004-02-10 | 412.59 |
| 2004-02-11 | 418.05 |
| 2004-02-12 | 416.87 |
| 2004-02-13 | 414.32 |
| 2004-02-16 | . |
| 2004-02-17 | 417.95 |
| 2004-02-18 | 415.15 |
| 2004-02-19 | 412.72 |
| 2004-02-20 | 411.17 |
| 2004-02-23 | 410.46 |
| 2004-02-24 | 408.70 |
| 2004-02-25 | 409.27 |
| 2004-02-26 | 409.04 |
| 2004-02-27 | 409.16 |
| 2004-03-01 | 412.37 |
| 2004-03-02 | 410.26 |
| 2004-03-03 | 411.71 |
| 2004-03-04 | 412.72 |
| 2004-03-05 | 412.75 |
| 2004-03-08 | 406.58 |
| 2004-03-09 | 403.40 |
| 2004-03-10 | 395.91 |
| 2004-03-11 | 390.24 |
| 2004-03-12 | 396.31 |
| 2004-03-15 | 390.99 |
| 2004-03-16 | 393.81 |
| 2004-03-17 | 399.47 |
| 2004-03-18 | 399.07 |
| 2004-03-19 | 394.60 |
| 2004-03-22 | 388.25 |
| 2004-03-23 | 387.87 |
| 2004-03-24 | 387.84 |
| 2004-03-25 | 394.89 |
| 2004-03-26 | 395.69 |
| 2004-03-29 | 400.93 |
| 2004-03-30 | 403.91 |
| 2004-03-31 | 404.10 |
| 2004-04-01 | 405.66 |
| 2004-04-02 | 411.83 |
| 2004-04-05 | 416.30 |
| 2004-04-06 | 416.04 |
| 2004-04-07 | 413.42 |
| 2004-04-08 | 412.75 |
| 2004-04-09 | . |
| 2004-04-12 | 415.69 |
| 2004-04-13 | 409.67 |
| 2004-04-14 | 408.04 |
| 2004-04-15 | 409.61 |
| 2004-04-16 | 413.44 |
| 2004-04-19 | 412.44 |
| 2004-04-20 | 406.78 |
| 2004-04-21 | 409.92 |
| 2004-04-22 | 417.86 |
| 2004-04-23 | 416.73 |
| 2004-04-26 | 414.86 |
| 2004-04-27 | 415.42 |
| 2004-04-28 | 409.32 |
| 2004-04-29 | 406.17 |
| 2004-04-30 | 404.27 |
| 2004-05-03 | 408.05 |
| 2004-05-04 | 409.00 |
| 2004-05-05 | 409.45 |
| 2004-05-06 | 407.32 |
| 2004-05-07 | 401.75 |
| 2004-05-10 | 396.54 |
| 2004-05-11 | 399.45 |
| 2004-05-12 | 401.26 |
| 2004-05-13 | 401.07 |
| 2004-05-14 | 400.63 |
| 2004-05-17 | 395.66 |
| 2004-05-18 | 399.37 |
| 2004-05-19 | 399.00 |
| 2004-05-20 | 397.51 |
| 2004-05-21 | 400.81 |
| 2004-05-24 | 403.27 |
| 2004-05-25 | 409.55 |
| 2004-05-26 | 410.32 |
| 2004-05-27 | 413.52 |
| 2004-05-28 | 413.18 |
| 2004-05-31 | . |
| 2004-06-01 | 413.33 |
| 2004-06-02 | 416.13 |
| 2004-06-03 | 413.10 |
| 2004-06-04 | 415.78 |
| 2004-06-07 | 422.93 |
| 2004-06-08 | 423.28 |
| 2004-06-09 | 419.53 |
| 2004-06-10 | 421.93 |
| 2004-06-11 | . |
| 2004-06-14 | 419.18 |
| 2004-06-15 | 422.63 |
| 2004-06-16 | 423.89 |
| 2004-06-17 | 424.16 |
| 2004-06-18 | 426.65 |
| 2004-06-21 | 425.69 |
| 2004-06-22 | 428.89 |
| 2004-06-23 | 434.85 |
| 2004-06-24 | 434.52 |
| 2004-06-25 | 431.28 |
| 2004-06-28 | 430.32 |
| 2004-06-29 | 433.67 |
| 2004-06-30 | 435.94 |
| 2004-07-01 | 429.65 |
| 2004-07-02 | 425.76 |
| 2004-07-05 | . |
| 2004-07-06 | 423.82 |
| 2004-07-07 | 425.22 |
| 2004-07-08 | 421.41 |
| 2004-07-09 | 425.47 |
| 2004-07-12 | 426.62 |
| 2004-07-13 | 427.11 |
| 2004-07-14 | 425.95 |
| 2004-07-15 | 427.80 |
| 2004-07-16 | 426.10 |
| 2004-07-19 | 424.44 |
| 2004-07-20 | 427.11 |
| 2004-07-21 | 421.08 |
| 2004-07-22 | 420.04 |
| 2004-07-23 | 416.64 |
| 2004-07-26 | 414.90 |
| 2004-07-27 | 419.88 |
| 2004-07-28 | 421.89 |
| 2004-07-29 | 424.36 |
| 2004-07-30 | 424.66 |
| 2004-08-02 | 426.08 |
| 2004-08-03 | 422.64 |
| 2004-08-04 | 422.82 |
| 2004-08-05 | 414.96 |
| 2004-08-06 | 406.10 |
| 2004-08-09 | 407.18 |
| 2004-08-10 | 413.27 |
| 2004-08-11 | 412.52 |
| 2004-08-12 | 405.77 |
| 2004-08-13 | 406.69 |
| 2004-08-16 | 413.60 |
| 2004-08-17 | 413.21 |
| 2004-08-18 | 418.57 |
| 2004-08-19 | 416.10 |
| 2004-08-20 | 419.13 |
| 2004-08-23 | 418.25 |
| 2004-08-24 | 419.91 |
| 2004-08-25 | 423.41 |
| 2004-08-26 | 422.73 |
| 2004-08-27 | 423.29 |
| 2004-08-30 | 420.30 |
| 2004-08-31 | 422.28 |
| 2004-09-01 | 423.78 |
| 2004-09-02 | 428.85 |
| 2004-09-03 | 426.56 |
| 2004-09-06 | . |
| 2004-09-07 | 430.34 |
| 2004-09-08 | 430.13 |
| 2004-09-09 | 430.26 |
| 2004-09-10 | 432.40 |
| 2004-09-13 | 433.22 |
| 2004-09-14 | 433.67 |
| 2004-09-15 | 430.27 |
| 2004-09-16 | 432.35 |
| 2004-09-17 | 436.64 |
| 2004-09-20 | 435.30 |
| 2004-09-21 | 437.64 |
| 2004-09-22 | 430.94 |
| 2004-09-23 | 427.66 |
| 2004-09-24 | 428.85 |
| 2004-09-27 | 424.98 |
| 2004-09-28 | 428.34 |
| 2004-09-29 | 431.07 |
| 2004-09-30 | 434.10 |
| 2004-10-01 | 440.01 |
| 2004-10-04 | 441.56 |
| 2004-10-05 | 439.70 |
| 2004-10-06 | 443.72 |
| 2004-10-07 | 437.92 |
| 2004-10-08 | 434.24 |
| 2004-10-11 | 435.61 |
| 2004-10-12 | 434.40 |
| 2004-10-13 | 429.19 |
| 2004-10-14 | 427.02 |
| 2004-10-15 | 429.76 |
| 2004-10-18 | 430.28 |
| 2004-10-19 | 426.98 |
| 2004-10-20 | 426.44 |
| 2004-10-21 | 429.30 |
| 2004-10-22 | 424.58 |
| 2004-10-25 | 425.33 |
| 2004-10-26 | 431.72 |
| 2004-10-27 | 437.36 |
| 2004-10-28 | 437.28 |
| 2004-10-29 | 438.77 |
| 2004-11-01 | 440.43 |
| 2004-11-02 | 440.16 |
| 2004-11-03 | 445.29 |
| 2004-11-04 | 453.56 |
| 2004-11-05 | 456.65 |
| 2004-11-08 | 457.02 |
| 2004-11-09 | 458.86 |
| 2004-11-10 | 458.71 |
| 2004-11-11 | 463.98 |
| 2004-11-12 | 466.80 |
| 2004-11-15 | 465.13 |
| 2004-11-16 | 462.94 |
| 2004-11-17 | 466.55 |
| 2004-11-18 | 468.89 |
| 2004-11-19 | 462.88 |
| 2004-11-22 | 464.69 |
| 2004-11-23 | 463.73 |
| 2004-11-24 | 465.08 |
| 2004-11-25 | . |
| 2004-11-26 | 464.53 |
| 2004-11-29 | 463.27 |
| 2004-11-30 | 463.42 |
| 2004-12-01 | 471.20 |
| 2004-12-02 | 469.98 |
| 2004-12-03 | 470.05 |
| 2004-12-06 | 468.18 |
| 2004-12-07 | 462.55 |
| 2004-12-08 | 465.18 |
| 2004-12-09 | 467.06 |
| 2004-12-10 | 469.36 |
| 2004-12-13 | 474.78 |
| 2004-12-14 | 475.52 |
| 2004-12-15 | 475.61 |
| 2004-12-16 | 473.36 |
| 2004-12-17 | 472.38 |
| 2004-12-20 | 473.60 |
| 2004-12-21 | 476.40 |
| 2004-12-22 | 477.74 |
| 2004-12-23 | 478.18 |
| 2004-12-24 | . |
| 2004-12-27 | 474.79 |
| 2004-12-28 | 478.55 |
| 2004-12-29 | 477.07 |
| 2004-12-30 | 476.70 |
| 2004-12-31 | 475.83 |
| 2005-01-03 | 471.33 |
| 2005-01-04 | 464.52 |
| 2005-01-05 | 461.95 |
| 2005-01-06 | 463.53 |
| 2005-01-07 | 462.01 |
| 2005-01-10 | 462.80 |
| 2005-01-11 | 460.33 |
| 2005-01-12 | 462.07 |
| 2005-01-13 | 457.59 |
| 2005-01-14 | 461.19 |
| 2005-01-17 | . |
| 2005-01-18 | 464.18 |
| 2005-01-19 | 459.93 |
| 2005-01-20 | 457.23 |
| 2005-01-21 | 453.72 |
| 2005-01-24 | 452.13 |
| 2005-01-25 | 456.19 |
| 2005-01-26 | 457.55 |
| 2005-01-27 | 458.45 |
#2005-01-28| 458.72
#2005-01-31| 463.94
#2005-02-01| 465.11
#2005-02-02| 465.84
#2005-02-03| 464.92
#2005-02-04| 468.63
#2005-02-07| 468.54
#2005-02-08| 470.91
#2005-02-09| 465.76
#2005-02-10| 466.95
#2005-02-11| 470.67
#2005-02-14| 469.99
#2005-02-15| 471.43
#2005-02-16| 471.62
#2005-02-17| 468.39
#2005-02-18| 467.90
#2005-02-21| .
#2005-02-22| 460.72
#2005-02-23| 461.84
#2005-02-24| 467.62
#2005-02-25| 471.71
#2005-02-28| 469.03
#2005-03-01| 471.25
#2005-03-02| 472.68
#2005-03-03| 473.46
#2005-03-04| 480.48
#2005-03-07| 482.49
#2005-03-08| 481.36
#2005-03-09| 477.20
#2005-03-10| 478.75
#2005-03-11| 476.49
#2005-03-14| 479.75
#2005-03-15| 477.36
#2005-03-16| 472.28
#2005-03-17| 472.66
#2005-03-18| 473.87
#2005-03-21| 473.86
#2005-03-22| 471.57
#2005-03-23| 469.78
#2005-03-24| 470.44
#2005-03-25| .
#2005-03-28| 470.47
#2005-03-29| 463.78
#2005-03-30| 470.09
#2005-03-31| 469.38
#2005-04-01| 465.86
#2005-04-04| 464.61
#2005-04-05| 466.45
#2005-04-06| 467.14
#2005-04-07| 470.33
#2005-04-08| 466.31
#2005-04-11| 466.41
#2005-04-12| 469.72
#2005-04-13| 462.46
#2005-04-14| 455.11
#2005-04-15| 448.76
#2005-04-18| 450.04
#2005-04-19| 452.30
#2005-04-20| 447.14
#2005-04-21| 457.77
#2005-04-22| 454.31
#2005-04-25| 458.82
#2005-04-26| 452.92
#2005-04-27| 454.38
#2005-04-28| 448.06
#2005-04-29| 453.71
#2005-05-02| 455.81
#2005-05-03| 453.28
#2005-05-04| 457.60
#2005-05-05| 455.59
#2005-05-06| 457.51
#2005-05-09| 460.26
#2005-05-10| 455.39
#2005-05-11| 458.66
#2005-05-12| 453.26
#2005-05-13| 450.56
#2005-05-16| 456.22
#2005-05-17| 459.61
#2005-05-18| 466.90
#2005-05-19| 467.26
#2005-05-20| 467.29
#2005-05-23| 470.34
#2005-05-24| 469.38
#2005-05-25| 465.45
#2005-05-26| 468.67
#2005-05-27| 468.82
#2005-05-30| .
#2005-05-31| 466.09
#2005-06-01| 469.58
#2005-06-02| 470.07
#2005-06-03| 467.87
#2005-06-06| 468.68
#2005-06-07| 469.66
#2005-06-08| 467.41
#2005-06-09| 468.12
#2005-06-10| 467.51
#2005-06-13| 467.80
#2005-06-14| 467.20
#2005-06-15| 467.29
#2005-06-16| 468.49
#2005-06-17| 472.17
#2005-06-20| 470.40
#2005-06-21| 469.20
#2005-06-22| 467.67
#2005-06-23| 459.04
#2005-06-24| 455.38
#2005-06-27| 454.58
#2005-06-28| 462.52
#2005-06-29| 460.59
#2005-06-30| 457.81
#2005-07-01| 459.29
#2005-07-04| .
#2005-07-05| 461.13
#2005-07-06| 457.28
#2005-07-07| 458.07
#2005-07-08| 465.73
#2005-07-11| 468.15
#2005-07-12| 466.33
#2005-07-13| 467.12
#2005-07-14| 470.56
#2005-07-15| 470.36
#2005-07-18| 468.48
#2005-07-19| 472.67
#2005-07-20| 477.99
#2005-07-21| 476.02
#2005-07-22| 477.35
#2005-07-25| 473.82
#2005-07-26| 475.12
#2005-07-27| 477.03
#2005-07-28| 480.33
#2005-07-29| 477.06
#2005-08-01| 476.57
#2005-08-02| 476.33
#2005-08-03| 475.79
#2005-08-04| 473.07
#2005-08-05| 470.19
#2005-08-08| 469.38
#2005-08-09| 472.53
#2005-08-10| 471.26
#2005-08-11| 476.41
#2005-08-12| 473.82
#2005-08-15| 475.78
#2005-08-16| 470.03
#2005-08-17| 471.82
#2005-08-18| 469.83
#2005-08-19| 471.15
#2005-08-22| 472.02
#2005-08-23| 469.76
#2005-08-24| 466.22
#2005-08-25| 467.29
#2005-08-26| 465.20
#2005-08-29| 467.55
#2005-08-30| 464.45
#2005-08-31| 469.78
#2005-09-01| 468.03
#2005-09-02| 468.37
#2005-09-05| .
#2005-09-06| 474.37
#2005-09-07| 475.73
#2005-09-08| 473.04
#2005-09-09| 475.53
#2005-09-12| 478.06
#2005-09-13| 475.96
#2005-09-14| 472.70
#2005-09-15| 473.16
#2005-09-16| 475.80
#2005-09-19| 470.05
#2005-09-20| 467.42
#2005-09-21| 463.94
#2005-09-22| 465.64
#2005-09-23| 468.51
#2005-09-26| 468.12
#2005-09-27| 470.50
#2005-09-28| 470.87
#2005-09-29| 472.99
#2005-09-30| 475.22
#2005-10-03| 473.42
#2005-10-04| 468.94
#2005-10-05| 462.79
#2005-10-06| 465.16
#2005-10-07| 469.34
#2005-10-10| 466.06
#2005-10-11| 463.87
#2005-10-12| 462.20
#2005-10-13| 461.79
#2005-10-14| 466.46
#2005-10-17| 466.27
#2005-10-18| 463.39
#2005-10-19| 469.30
#2005-10-20| 463.79
#2005-10-21| 461.03
#2005-10-24| 468.63
#2005-10-25| 466.79
#2005-10-26| 464.78
#2005-10-27| 460.16
#2005-10-28| 467.43
#2005-10-31| 469.60
#2005-11-01| 468.16
#2005-11-02| 473.05
#2005-11-03| 475.51
#2005-11-04| 475.43
#2005-11-07| 477.58
#2005-11-08| 475.17
#2005-11-09| 475.83
#2005-11-10| 481.07
#2005-11-11| 482.13
#2005-11-14| 482.65
#2005-11-15| 482.48
#2005-11-16| 484.38
#2005-11-17| 489.93
#2005-11-18| 494.29
#2005-11-21| 497.68
#2005-11-22| 499.24
#2005-11-23| 498.32
#2005-11-24| .
#2005-11-25| 499.42
#2005-11-28| 495.98
#2005-11-29| 497.96
#2005-11-30| 496.86
#2005-12-01| 503.02
#2005-12-02| 501.53
#2005-12-05| 499.17
#2005-12-06| 500.48
#2005-12-07| 497.15
#2005-12-08| 494.96
#2005-12-09| 497.61
#2005-12-12| 497.82
#2005-12-13| 499.00
#2005-12-14| 502.68
#2005-12-15| 502.97
#2005-12-16| 503.16
#2005-12-19| 498.47
#2005-12-20| 498.43
#2005-12-21| 500.85
#2005-12-22| 505.08
#2005-12-23| 505.63
#2005-12-26| .
#2005-12-27| 500.77
#2005-12-28| 502.32
#2005-12-29| 502.29
#2005-12-30| 499.29
#2006-01-02| .
#2006-01-03| 503.33
#2006-01-04| 505.38
#2006-01-05| 504.45
#2006-01-06| 507.84
#2006-01-09| 510.14
#2006-01-10| 509.36
#2006-01-11| 509.88
#2006-01-12| 505.91
#2006-01-13| 504.39
#2006-01-16| .
#2006-01-17| 501.72
#2006-01-18| 501.95
#2006-01-19| 505.03
#2006-01-20| 494.02
#2006-01-23| 494.77
#2006-01-24| 498.53
#2006-01-25| 497.75
#2006-01-26| 503.40
#2006-01-27| 504.95
#2006-01-30| 506.61
#2006-01-31| 504.71
#2006-02-01| 509.22
#2006-02-02| 504.66
#2006-02-03| 503.55
#2006-02-06| 506.10
#2006-02-07| 502.06
#2006-02-08| 505.55
#2006-02-09| 507.28
#2006-02-10| 510.74
#2006-02-13| 509.37
#2006-02-14| 515.66
#2006-02-15| 517.34
#2006-02-16| 519.04
#2006-02-17| 520.45
#2006-02-20| .
#2006-02-21| 518.33
#2006-02-22| 523.04
#2006-02-23| 521.35
#2006-02-24| 522.29
#2006-02-27| 525.64
#2006-02-28| 519.43
#2006-03-01| 523.58
#2006-03-02| 522.62
#2006-03-03| 523.77
#2006-03-06| 520.41
#2006-03-07| 519.60
#2006-03-08| 519.86
#2006-03-09| 519.28
#2006-03-10| 524.42
#2006-03-13| 524.72
#2006-03-14| 529.76
#2006-03-15| 536.69
#2006-03-16| 537.63
#2006-03-17| 540.38
#2006-03-20| 540.39
#2006-03-21| 537.04
#2006-03-22| 541.66
#2006-03-23| 539.24
#2006-03-24| 539.22
#2006-03-27| 538.56
#2006-03-28| 536.02
#2006-03-29| 539.95
#2006-03-30| 541.01
#2006-03-31| 541.22
#2006-04-03| 543.03
#2006-04-04| 546.89
#2006-04-05| 547.64
#2006-04-06| 548.00
#2006-04-07| 543.31
#2006-04-10| 542.51
#2006-04-11| 539.94
#2006-04-12| 543.63
#2006-04-13| 542.49
#2006-04-14| .
#2006-04-17| 539.56
#2006-04-18| 551.84
#2006-04-19| 555.56
#2006-04-20| 557.82
#2006-04-21| 557.94
#2006-04-24| 557.48
#2006-04-25| 553.43
#2006-04-26| 555.49
#2006-04-27| 553.71
#2006-04-28| 551.96
#2006-05-01| 552.70
#2006-05-02| 556.67
#2006-05-03| 557.28
#2006-05-04| 563.20
#2006-05-05| 569.18
#2006-05-08| 568.52
#2006-05-09| 568.91
#2006-05-10| 568.71
#2006-05-11| 563.40
#2006-05-12| 555.16
#2006-05-15| 554.66
#2006-05-16| 553.89
#2006-05-17| 542.97
#2006-05-18| 537.65
#2006-05-19| 539.57
#2006-05-22| 537.57
#2006-05-23| 536.06
#2006-05-24| 534.96
#2006-05-25| 538.90
#2006-05-26| 541.72
#2006-05-29| .
#2006-05-30| 534.12
#2006-05-31| 539.11
#2006-06-01| 545.66
#2006-06-02| 545.93
#2006-06-05| 534.35
#2006-06-06| 531.82
#2006-06-07| 527.10
#2006-06-08| 526.10
#2006-06-09| 522.84
#2006-06-12| 514.54
#2006-06-13| 510.51
#2006-06-14| 515.14
#2006-06-15| 527.44
#2006-06-16| 525.93
#2006-06-19| 520.75
#2006-06-20| 520.55
#2006-06-21| 527.28
#2006-06-22| 524.32
#2006-06-23| 525.41
#2006-06-26| 527.39
#2006-06-27| 521.49
#2006-06-28| 523.29
#2006-06-29| 535.79
#2006-06-30| 536.42
#2006-07-03| 539.10
#2006-07-04| .
#2006-07-05| 534.17
#2006-07-06| 535.20
#2006-07-07| 527.43
#2006-07-10| 528.21
#2006-07-11| 528.82
#2006-07-12| 523.19
#2006-07-13| 513.60
#2006-07-14| 506.48
#2006-07-17| 504.74
#2006-07-18| 506.07
#2006-07-19| 516.77
#2006-07-20| 505.80
#2006-07-21| 499.99
#2006-07-24| 508.50
#2006-07-25| 509.35
#2006-07-26| 503.69
#2006-07-27| 502.73
#2006-07-28| 509.52
#2006-07-31| 507.36
#2006-08-01| 503.32
#2006-08-02| 506.96
#2006-08-03| 511.88
#2006-08-04| 510.98
#2006-08-07| 508.06
#2006-08-08| 503.12
#2006-08-09| 496.75
#2006-08-10| 500.42
#2006-08-11| 497.33
#2006-08-14| 499.12
#2006-08-15| 508.26
#2006-08-16| 518.96
#2006-08-17| 520.20
#2006-08-18| 519.27
#2006-08-21| 514.54
#2006-08-22| 514.53
#2006-08-23| 511.26
#2006-08-24| 508.80
#2006-08-25| 508.42
#2006-08-28| 512.18
#2006-08-29| 513.07
#2006-08-30| 514.13
#2006-08-31| 515.91
#2006-09-01| 519.04
#2006-09-04| .
#2006-09-05| 519.93
#2006-09-06| 514.81
#2006-09-07| 512.26
#2006-09-08| 513.63
#2006-09-11| 514.54
#2006-09-12| 520.16
#2006-09-13| 525.43
#2006-09-14| 523.56
#2006-09-15| 524.81
#2006-09-18| 524.92
#2006-09-19| 522.98
#2006-09-20| 525.95
#2006-09-21| 520.79
#2006-09-22| 518.89
#2006-09-25| 524.91
#2006-09-26| 532.09
#2006-09-27| 532.92
#2006-09-28| 535.79
#2006-09-29| 533.44
#2006-10-02| 534.30
#2006-10-03| 536.93
#2006-10-04| 543.89
#2006-10-05| 549.12
#2006-10-06| 546.61
#2006-10-09| 547.78
#2006-10-10| 549.59
#2006-10-11| 547.97
#2006-10-12| 553.19
#2006-10-13| 553.12
#2006-10-16| 556.92
#2006-10-17| 553.06
#2006-10-18| 552.02
#2006-10-19| 551.72
#2006-10-20| 548.13
#2006-10-23| 550.99
#2006-10-24| 552.39
#2006-10-25| 553.36
#2006-10-26| 553.99
#2006-10-27| 549.29
#2006-10-30| 551.62
#2006-10-31| 549.95
#2006-11-01| 546.39
#2006-11-02| 544.57
#2006-11-03| 543.61
#2006-11-06| 550.04
#2006-11-07| 554.60
#2006-11-08| 556.62
#2006-11-09| 553.03
#2006-11-10| 555.13
#2006-11-13| 558.14
#2006-11-14| 560.87
#2006-11-15| 564.72
#2006-11-16| 568.07
#2006-11-17| 568.11
#2006-11-20| 566.05
#2006-11-21| 568.50
#2006-11-22| 569.58
#2006-11-23| .
#2006-11-24| 567.61
#2006-11-27| 559.09
#2006-11-28| 557.94
#2006-11-29| 562.61
#2006-11-30| 563.37
#2006-12-01| 560.91
#2006-12-04| 566.78
#2006-12-05| 568.76
#2006-12-06| 567.26
#2006-12-07| 566.65
#2006-12-08| 566.47
#2006-12-11| 564.84
#2006-12-12| 563.98
#2006-12-13| 562.23
#2006-12-14| 567.66
#2006-12-15| 570.30
#2006-12-18| 571.06
#2006-12-19| 572.30
#2006-12-20| 573.32
#2006-12-21| 571.49
#2006-12-22| 567.72
#2006-12-25| .
#2006-12-26| 570.58
#2006-12-27| 574.65
#2006-12-28| 572.78
#2006-12-29| 569.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 572.10
#2007-01-04| 571.51
#2007-01-05| 567.28
#2007-01-08| 569.30
#2007-01-09| 569.88
#2007-01-10| 571.07
#2007-01-11| 576.39
#2007-01-12| 578.50
#2007-01-15| .
#2007-01-16| 581.07
#2007-01-17| 581.14
#2007-01-18| 579.22
#2007-01-19| 577.18
#2007-01-22| 571.39
#2007-01-23| 577.65
#2007-01-24| 578.70
#2007-01-25| 572.74
#2007-01-26| 570.96
#2007-01-29| 572.32
#2007-01-30| 573.99
#2007-01-31| 580.84
#2007-02-01| 587.80
#2007-02-02| 589.17
#2007-02-05| 588.83
#2007-02-06| 589.14
#2007-02-07| 589.39
#2007-02-08| 586.51
#2007-02-09| 583.24
#2007-02-12| 583.47
#2007-02-13| 588.45
#2007-02-14| 597.60
#2007-02-15| 598.47
#2007-02-16| 596.68
#2007-02-19| .
#2007-02-20| 600.12
#2007-02-21| 600.80
#2007-02-22| 598.45
#2007-02-23| 597.84
#2007-02-26| 595.72
#2007-02-27| 577.60
#2007-02-28| 578.94
#2007-03-01| 578.20
#2007-03-02| 570.97
#2007-03-05| 566.71
#2007-03-06| 572.82
#2007-03-07| 572.63
#2007-03-08| 577.03
#2007-03-09| 577.49
#2007-03-12| 581.12
#2007-03-13| 569.94
#2007-03-14| 573.44
#2007-03-15| 575.73
#2007-03-16| 574.90
#2007-03-19| 580.60
#2007-03-20| 583.07
#2007-03-21| 591.83
#2007-03-22| 592.28
#2007-03-23| 595.30
#2007-03-26| 593.60
#2007-03-27| 589.11
#2007-03-28| 584.32
#2007-03-29| 585.51
#2007-03-30| 585.18
#2007-04-02| 587.16
#2007-04-03| 592.01
#2007-04-04| 591.23
#2007-04-05| 591.30
#2007-04-06| .
#2007-04-09| 592.07
#2007-04-10| 592.61
#2007-04-11| 589.22
#2007-04-12| 594.72
#2007-04-13| 595.46
#2007-04-16| 599.74
#2007-04-17| 599.86
#2007-04-18| 601.53
#2007-04-19| 601.52
#2007-04-20| 607.25
#2007-04-23| 607.56
#2007-04-24| 606.80
#2007-04-25| 611.78
#2007-04-26| 612.56
#2007-04-27| 619.22
#2007-04-30| 613.36
#2007-05-01| 616.04
#2007-05-02| 621.75
#2007-05-03| 625.09
#2007-05-04| 625.59
#2007-05-07| 626.88
#2007-05-08| 626.66
#2007-05-09| 631.38
#2007-05-10| 623.19
#2007-05-11| 628.74
#2007-05-14| 626.23
#2007-05-15| 626.90
#2007-05-16| 631.05
#2007-05-17| 630.64
#2007-05-18| 633.24
#2007-05-21| 635.60
#2007-05-22| 635.67
#2007-05-23| 636.34
#2007-05-24| 631.73
#2007-05-25| 636.33
#2007-05-28| .
#2007-05-29| 638.08
#2007-05-30| 644.21
#2007-05-31| 647.48
#2007-06-01| 649.32
#2007-06-04| 651.02
#2007-06-05| 647.50
#2007-06-06| 641.30
#2007-06-07| 629.95
#2007-06-08| 638.77
#2007-06-11| 639.45
#2007-06-12| 632.82
#2007-06-13| 644.68
#2007-06-14| 649.18
#2007-06-15| 653.13
#2007-06-18| 651.44
#2007-06-19| 655.97
#2007-06-20| 650.44
#2007-06-21| 653.56
#2007-06-22| 647.32
#2007-06-25| 644.93
#2007-06-26| 641.63
#2007-06-27| 645.23
#2007-06-28| 645.78
#2007-06-29| 646.31
#2007-07-02| 653.44
#2007-07-03| 655.53
#2007-07-04| .
#2007-07-05| 655.63
#2007-07-06| 658.18
#2007-07-09| 661.27
#2007-07-10| 651.64
#2007-07-11| 657.28
#2007-07-12| 668.65
#2007-07-13| 673.31
#2007-07-16| 676.38
#2007-07-17| 679.96
#2007-07-18| 678.31
#2007-07-19| 682.89
#2007-07-20| 673.77
#2007-07-23| 677.86
#2007-07-24| 667.82
#2007-07-25| 666.38
#2007-07-26| 652.10
#2007-07-27| 643.84
#2007-07-30| 653.03
#2007-07-31| 645.81
#2007-08-01| 649.76
#2007-08-02| 655.19
#2007-08-03| 639.70
#2007-08-06| 649.53
#2007-08-07| 650.38
#2007-08-08| 654.51
#2007-08-09| 634.39
#2007-08-10| 635.61
#2007-08-13| 640.17
#2007-08-14| 627.75
#2007-08-15| 613.98
#2007-08-16| 609.98
#2007-08-17| 625.00
#2007-08-20| 630.26
#2007-08-21| 629.96
#2007-08-22| 641.99
#2007-08-23| 637.53
#2007-08-24| 645.65
#2007-08-27| 642.42
#2007-08-28| 625.77
#2007-08-29| 639.27
#2007-08-30| 637.14
#2007-08-31| 645.94
#2007-09-03| .
#2007-09-04| 649.83
#2007-09-05| 643.00
#2007-09-06| 648.13
#2007-09-07| 635.53
#2007-09-10| 634.74
#2007-09-11| 641.48
#2007-09-12| 642.74
#2007-09-13| 647.51
#2007-09-14| 648.58
#2007-09-17| 644.61
#2007-09-18| 664.91
#2007-09-19| 668.68
#2007-09-20| 664.78
#2007-09-21| 667.73
#2007-09-24| 663.47
#2007-09-25| 666.81
#2007-09-26| 670.29
#2007-09-27| 674.05
#2007-09-28| 673.76
#2007-10-01| 683.94
#2007-10-02| 682.15
#2007-10-03| 676.37
#2007-10-04| 678.74
#2007-10-05| 686.48
#2007-10-08| 685.30
#2007-10-09| 691.07
#2007-10-10| 687.28
#2007-10-11| 682.06
#2007-10-12| 684.17
#2007-10-15| 679.27
#2007-10-16| 675.48
#2007-10-17| 676.55
#2007-10-18| 678.53
#2007-10-19| 659.30
#2007-10-22| 662.36
#2007-10-23| 668.71
#2007-10-24| 669.47
#2007-10-25| 666.58
#2007-10-26| 668.52
#2007-10-29| 672.15
#2007-10-30| 669.71
#2007-10-31| 679.02
#2007-11-01| 665.07
#2007-11-02| 668.79
#2007-11-05| 667.31
#2007-11-06| 674.87
#2007-11-07| 658.91
#2007-11-08| 660.26
#2007-11-09| 647.01
#2007-11-12| 638.78
#2007-11-13| 653.28
#2007-11-14| 650.83
#2007-11-15| 642.81
#2007-11-16| 643.25
#2007-11-19| 632.49
#2007-11-20| 633.46
#2007-11-21| 624.05
#2007-11-22| .
#2007-11-23| 633.69
#2007-11-26| 623.54
#2007-11-27| 633.28
#2007-11-28| 652.06
#2007-11-29| 649.60
#2007-11-30| 652.94
#2007-12-03| 647.14
#2007-12-04| 643.39
#2007-12-05| 652.97
#2007-12-06| 663.90
#2007-12-07| 666.04
#2007-12-10| 670.75
#2007-12-11| 652.20
#2007-12-12| 655.76
#2007-12-13| 660.14
#2007-12-14| 651.15
#2007-12-17| 639.56
#2007-12-18| 642.83
#2007-12-19| 640.50
#2007-12-20| 645.73
#2007-12-21| 656.71
#2007-12-24| 663.22
#2007-12-25| .
#2007-12-26| 663.37
#2007-12-27| 654.41
#2007-12-28| 655.80
#2007-12-31| 651.05
#2008-01-01| .
#2008-01-02| 640.05
#2008-01-03| 642.56
#2008-01-04| 624.62
#2008-01-07| 619.41
#2008-01-08| 605.51
#2008-01-09| 608.78
#2008-01-10| 615.23
#2008-01-11| 603.53
#2008-01-14| 610.79
#2008-01-15| 596.69
#2008-01-16| 594.31
#2008-01-17| 572.88
#2008-01-18| 577.42
#2008-01-21| .
#2008-01-22| 575.05
#2008-01-23| 587.86
#2008-01-24| 593.91
#2008-01-25| 591.72
#2008-01-28| 600.36
#2008-01-29| 604.51
#2008-01-30| 604.97
#2008-01-31| 615.51
#2008-02-01| 626.16
#2008-02-04| 620.56
#2008-02-05| 601.91
#2008-02-06| 599.55
#2008-02-07| 600.74
#2008-02-08| 598.45
#2008-02-11| 604.34
#2008-02-12| 608.20
#2008-02-13| 619.82
#2008-02-14| 610.94
#2008-02-15| 608.22
#2008-02-18| .
#2008-02-19| 608.60
#2008-02-20| 612.43
#2008-02-21| 606.39
#2008-02-22| 609.59
#2008-02-25| 620.25
#2008-02-26| 622.11
#2008-02-27| 620.67
#2008-02-28| 616.68
#2008-02-29| 601.98
#2008-03-03| 605.07
#2008-03-04| 602.35
#2008-03-05| 607.98
#2008-03-06| 596.84
#2008-03-07| 587.28
#2008-03-10| 575.25
#2008-03-11| 595.92
#2008-03-12| 596.98
#2008-03-13| 600.59
#2008-03-14| 591.46
#2008-03-17| 588.62
#2008-03-18| 612.04
#2008-03-19| 597.61
#2008-03-20| 607.84
#2008-03-21| .
#2008-03-24| 618.76
#2008-03-25| 623.24
#2008-03-26| 618.96
#2008-03-27| 612.16
#2008-03-28| 610.58
#2008-03-31| 615.16
#2008-04-01| 635.02
#2008-04-02| 634.29
#2008-04-03| 634.23
#2008-04-04| 637.13
#2008-04-07| 635.04
#2008-04-08| 632.60
#2008-04-09| 625.48
#2008-04-10| 629.52
#2008-04-11| 604.37
#2008-04-14| 603.70
#2008-04-15| 606.02
#2008-04-16| 622.43
#2008-04-17| 618.35
#2008-04-18| 634.65
#2008-04-21| 632.40
#2008-04-22| 625.25
#2008-04-23| 626.31
#2008-04-24| 631.67
#2008-04-25| 637.76
#2008-04-28| 637.98
#2008-04-29| 634.27
#2008-04-30| 632.25
#2008-05-01| 642.26
#2008-05-02| 644.11
#2008-05-05| 641.35
#2008-05-06| 645.08
#2008-05-07| 634.37
#2008-05-08| 639.01
#2008-05-09| 634.63
#2008-05-12| 643.05
#2008-05-13| 647.99
#2008-05-14| 649.39
#2008-05-15| 653.36
#2008-05-16| 653.10
#2008-05-19| 655.20
#2008-05-20| 648.62
#2008-05-21| 637.85
#2008-05-22| 636.82
#2008-05-23| 629.17
#2008-05-26| .
#2008-05-27| 634.45
#2008-05-28| 640.82
#2008-05-29| 643.95
#2008-05-30| 648.90
#2008-06-02| 642.52
#2008-06-03| 638.46
#2008-06-04| 637.80
#2008-06-05| 646.78
#2008-06-06| 624.63
#2008-06-09| 626.52
#2008-06-10| 624.73
#2008-06-11| 611.44
#2008-06-12| 613.44
#2008-06-13| 622.22
#2008-06-16| 621.54
#2008-06-17| 616.22
#2008-06-18| 610.30
#2008-06-19| 616.88
#2008-06-20| 607.31
#2008-06-23| 607.83
#2008-06-24| 599.95
#2008-06-25| 598.87
#2008-06-26| 576.82
#2008-06-27| 575.58
#2008-06-30| 578.68
#2008-07-01| 578.69
#2008-07-02| 561.33
#2008-07-03| 564.37
#2008-07-04| .
#2008-07-07| 564.05
#2008-07-08| 575.92
#2008-07-09| 564.00
#2008-07-10| 570.33
#2008-07-11| 564.82
#2008-07-14| 562.53
#2008-07-15| 554.17
#2008-07-16| 570.16
#2008-07-17| 580.04
#2008-07-18| 579.37
#2008-07-21| 579.78
#2008-07-22| 591.07
#2008-07-23| 596.19
#2008-07-24| 580.15
#2008-07-25| 584.54
#2008-07-28| 573.78
#2008-07-29| 587.98
#2008-07-30| 597.48
#2008-07-31| 585.54
#2008-08-01| 581.49
#2008-08-04| 575.35
#2008-08-05| 590.88
#2008-08-06| 593.43
#2008-08-07| 585.62
#2008-08-08| 602.60
#2008-08-11| 604.42
#2008-08-12| 598.46
#2008-08-13| 596.13
#2008-08-14| 599.70
#2008-08-15| 603.35
#2008-08-18| 596.42
#2008-08-19| 587.02
#2008-08-20| 587.14
#2008-08-21| 588.70
#2008-08-22| 596.52
#2008-08-25| 584.42
#2008-08-26| 585.31
#2008-08-27| 590.39
#2008-08-28| 603.25
#2008-08-29| 595.16
#2008-09-01| .
#2008-09-02| 593.36
#2008-09-03| 588.03
#2008-09-04| 567.19
#2008-09-05| 568.36
#2008-09-08| 579.25
#2008-09-09| 558.79
#2008-09-10| 562.78
#2008-09-11| 570.88
#2008-09-12| 569.99
#2008-09-15| 545.97
#2008-09-16| 551.58
#2008-09-17| 525.86
#2008-09-18| 545.48
#2008-09-19| 565.05
#2008-09-22| 547.00
#2008-09-23| 534.43
#2008-09-24| 528.49
#2008-09-25| 535.58
#2008-09-26| 533.79
#2008-09-29| 498.32
#2008-09-30| 519.24
#2008-10-01| 506.39
#2008-10-02| 472.79
#2008-10-03| 466.87
#2008-10-06| 453.69
#2008-10-07| 432.52
#2008-10-08| 431.13
#2008-10-09| 404.48
#2008-10-10| 408.44
#2008-10-13| 441.69
#2008-10-14| 435.27
#2008-10-15| 395.49
#2008-10-16| 411.22
#2008-10-17| 405.41
#2008-10-20| 420.62
#2008-10-21| 408.76
#2008-10-22| 385.57
#2008-10-23| 384.64
#2008-10-24| 368.41
#2008-10-27| 357.53
#2008-10-28| 392.41
#2008-10-29| 393.01
#2008-10-30| 406.06
#2008-10-31| 414.22
#2008-11-03| 412.72
#2008-11-04| 434.17
#2008-11-05| 412.71
#2008-11-06| 386.34
#2008-11-07| 396.50
#2008-11-10| 394.42
#2008-11-11| 383.36
#2008-11-12| 363.20
#2008-11-13| 386.11
#2008-11-14| 368.38
#2008-11-17| 361.26
#2008-11-18| 362.91
#2008-11-19| 338.14
#2008-11-20| 318.16
#2008-11-21| 339.71
#2008-11-24| 358.53
#2008-11-25| 363.76
#2008-11-26| 376.87
#2008-11-27| .
#2008-11-28| 386.07
#2008-12-01| 352.62
#2008-12-02| 369.13
#2008-12-03| 377.44
#2008-12-04| 366.11
#2008-12-05| 375.25
#2008-12-08| 391.70
#2008-12-09| 380.87
#2008-12-10| 386.01
#2008-12-11| 370.39
#2008-12-12| 373.27
#2008-12-15| 369.69
#2008-12-16| 389.46
#2008-12-17| 389.99
#2008-12-18| 378.99
#2008-12-19| 382.37
#2008-12-22| 376.11
#2008-12-23| 373.21
#2008-12-24| 375.38
#2008-12-25| .
#2008-12-26| 378.11
#2008-12-29| 373.78
#2008-12-30| 384.86
#2008-12-31| 392.67
#2009-01-01| .
#2009-01-02| 408.69
#2009-01-05| 407.41
#2009-01-06| 414.04
#2009-01-07| 398.89
#2009-01-08| 401.08
#2009-01-09| 393.98
#2009-01-12| 384.22
#2009-01-13| 378.02
#2009-01-14| 363.93
#2009-01-15| 366.98
#2009-01-16| 370.83
#2009-01-19| .
#2009-01-20| 351.84
#2009-01-21| 361.76
#2009-01-22| 358.66
#2009-01-23| 350.25
#2009-01-26| 353.94
#2009-01-27| 361.29
#2009-01-28| 371.53
#2009-01-29| 357.94
#2009-01-30| 348.97
#2009-02-02| 342.02
#2009-02-03| 348.67
#2009-02-04| 348.49
#2009-02-05| 351.72
#2009-02-06| 360.27
#2009-02-09| 366.85
#2009-02-10| 348.01
#2009-02-11| 350.20
#2009-02-12| 347.61
#2009-02-13| 346.36
#2009-02-16| .
#2009-02-17| 329.99
#2009-02-18| 328.98
#2009-02-19| 322.50
#2009-02-20| 316.73
#2009-02-23| 302.18
#2009-02-24| 312.76
#2009-02-25| 305.20
#2009-02-26| 300.90
#2009-02-27| 293.90
#2009-03-02| 274.66
#2009-03-03| 271.48
#2009-03-04| 279.16
#2009-03-05| 266.22
#2009-03-06| 265.60
#2009-03-09| 263.71
#2009-03-10| 284.81
#2009-03-11| 286.49
#2009-03-12| 298.59
#2009-03-13| 298.19
#2009-03-16| 300.60
#2009-03-17| 308.49
#2009-03-18| 313.91
#2009-03-19| 312.10
#2009-03-20| 302.47
#2009-03-23| 324.33
#2009-03-24| 321.34
#2009-03-25| 322.98
#2009-03-26| 338.72
#2009-03-27| 330.63
#2009-03-30| 315.91
#2009-03-31| 319.41
#2009-04-01| 323.43
#2009-04-02| 340.12
#2009-04-03| 342.93
#2009-04-06| 343.79
#2009-04-07| 332.91
#2009-04-08| 335.29
#2009-04-09| 352.14
#2009-04-10| .
#2009-04-13| 352.29
#2009-04-14| 346.38
#2009-04-15| 350.81
#2009-04-16| 361.78
#2009-04-17| 362.92
#2009-04-20| 345.36
#2009-04-21| 353.91
#2009-04-22| 357.90
#2009-04-23| 361.89
#2009-04-24| 369.31
#2009-04-27| 364.32
#2009-04-28| 360.67
#2009-04-29| 371.08
#2009-04-30| 372.86
#2009-05-01| 377.28
#2009-05-04| 388.93
#2009-05-05| 389.16
#2009-05-06| 395.11
#2009-05-07| 388.30
#2009-05-08| 400.33
#2009-05-11| 390.15
#2009-05-12| 386.46
#2009-05-13| 371.19
#2009-05-14| 374.85
#2009-05-15| 373.13
#2009-05-18| 385.17
#2009-05-19| 386.05
#2009-05-20| 385.64
#2009-05-21| 373.80
#2009-05-22| 373.19
#2009-05-25| .
#2009-05-26| 384.86
#2009-05-27| 376.40
#2009-05-28| 379.47
#2009-05-29| 385.67
#2009-06-01| 403.23
#2009-06-02| 404.79
#2009-06-03| 396.95
#2009-06-04| 404.18
#2009-06-05| 406.86
#2009-06-08| 405.64
#2009-06-09| 406.23
#2009-06-10| 404.48
#2009-06-11| 404.94
#2009-06-12| 405.30
#2009-06-15| 393.29
#2009-06-16| 387.22
#2009-06-17| 384.42
#2009-06-18| 384.35
#2009-06-19| 384.47
#2009-06-22| 370.97
#2009-06-23| 370.26
#2009-06-24| 372.29
#2009-06-25| 381.91
#2009-06-26| 381.74
#2009-06-29| 384.62
#2009-06-30| 380.51
#2009-07-01| 383.12
#2009-07-02| 370.85
#2009-07-03| .
#2009-07-06| 370.52
#2009-07-07| 358.99
#2009-07-08| 357.96
#2009-07-09| 359.71
#2009-07-10| 360.45
#2009-07-13| 369.54
#2009-07-14| 373.55
#2009-07-15| 385.98
#2009-07-16| 392.61
#2009-07-17| 388.22
#2009-07-20| 395.83
#2009-07-21| 394.99
#2009-07-22| 396.14
#2009-07-23| 405.62
#2009-07-24| 406.44
#2009-07-27| 408.59
#2009-07-28| 407.91
#2009-07-29| 405.42
#2009-07-30| 413.52
#2009-07-31| 415.47
#2009-08-03| 423.94
#2009-08-04| 426.11
#2009-08-05| 423.18
#2009-08-06| 424.20
#2009-08-07| 434.37
#2009-08-10| 430.27
#2009-08-11| 425.20
#2009-08-12| 432.52
#2009-08-13| 434.23
#2009-08-14| 427.56
#2009-08-17| 415.94
#2009-08-18| 421.85
#2009-08-19| 422.70
#2009-08-20| 427.50
#2009-08-21| 437.38
#2009-08-24| 437.57
#2009-08-25| 439.70
#2009-08-26| 436.39
#2009-08-27| 439.55
#2009-08-28| 437.85
#2009-08-31| 432.55
#2009-09-01| 424.60
#2009-09-02| 422.57
#2009-09-03| 428.84
#2009-09-04| 436.70
#2009-09-07| .
#2009-09-08| 442.09
#2009-09-09| 448.51
#2009-09-10| 452.47
#2009-09-11| 454.20
#2009-09-14| 459.21
#2009-09-15| 464.26
#2009-09-16| 471.71
#2009-09-17| 471.19
#2009-09-18| 470.94
#2009-09-21| 468.34
#2009-09-22| 472.25
#2009-09-23| 467.70
#2009-09-24| 460.45
#2009-09-25| 456.17
#2009-09-28| 464.23
#2009-09-29| 463.70
#2009-09-30| 460.10
#2009-10-01| 447.96
#2009-10-02| 441.92
#2009-10-05| 450.03
#2009-10-06| 455.31
#2009-10-07| 454.56
#2009-10-08| 460.50
#2009-10-09| 463.20
#2009-10-12| 463.33
#2009-10-13| 462.85
#2009-10-14| 474.55
#2009-10-15| 475.76
#2009-10-16| 471.68
#2009-10-19| 476.48
#2009-10-20| 472.72
#2009-10-21| 468.73
#2009-10-22| 472.28
#2009-10-23| 464.92
#2009-10-26| 459.68
#2009-10-27| 454.95
#2009-10-28| 443.75
#2009-10-29| 453.31
#2009-10-30| 440.39
#2009-11-02| 444.38
#2009-11-03| 451.19
#2009-11-04| 451.33
#2009-11-05| 463.21
#2009-11-06| 467.31
#2009-11-09| 478.70
#2009-11-10| 477.43
#2009-11-11| 479.58
#2009-11-12| 475.23
#2009-11-13| 478.92
#2009-11-16| 488.17
#2009-11-17| 488.15
#2009-11-18| 486.26
#2009-11-19| 478.81
#2009-11-20| 477.21
#2009-11-23| 484.13
#2009-11-24| 482.45
#2009-11-25| 485.65
#2009-11-26| .
#2009-11-27| 477.69
#2009-11-30| 478.40
#2009-12-01| 485.48
#2009-12-02| 485.69
#2009-12-03| 482.33
#2009-12-04| 488.91
#2009-12-07| 488.96
#2009-12-08| 482.58
#2009-12-09| 482.93
#2009-12-10| 484.81
#2009-12-11| 488.54
#2009-12-14| 493.90
#2009-12-15| 492.67
#2009-12-16| 491.63
#2009-12-17| 486.64
#2009-12-18| 486.39
#2009-12-21| 490.23
#2009-12-22| 491.76
#2009-12-23| 493.11
#2009-12-24| 495.40
#2009-12-25| .
#2009-12-28| 494.87
#2009-12-29| 495.58
#2009-12-30| 494.67
#2009-12-31| 488.36
#2010-01-01| .
#2010-01-04| 496.85
#2010-01-05| 498.10
#2010-01-06| 499.15
#2010-01-07| 504.27
#2010-01-08| 510.45
#2010-01-11| 514.56
#2010-01-12| 510.07
#2010-01-13| 512.93
#2010-01-14| 512.87
#2010-01-15| 506.48
#2010-01-18| .
#2010-01-19| 511.50
#2010-01-20| 505.54
#2010-01-21| 494.65
#2010-01-22| 485.97
#2010-01-25| 487.81
#2010-01-26| 487.10
#2010-01-27| 487.72
#2010-01-28| 481.33
#2010-01-29| 476.50
#2010-02-01| 483.29
#2010-02-02| 492.22
#2010-02-03| 490.27
#2010-02-04| 475.14
#2010-02-05| 472.63
#2010-02-08| 468.37
#2010-02-09| 475.52
#2010-02-10| 474.30
#2010-02-11| 481.20
#2010-02-12| 478.56
#2010-02-15| .
#2010-02-16| 488.54
#2010-02-17| 491.86
#2010-02-18| 496.72
#2010-02-19| 499.23
#2010-02-22| 499.58
#2010-02-23| 493.18
#2010-02-24| 497.98
#2010-02-25| 497.22
#2010-02-26| 498.53
#2010-03-01| 504.72
#2010-03-02| 506.26
#2010-03-03| 507.70
#2010-03-04| 509.29
#2010-03-05| 517.43
#2010-03-08| 515.66
#2010-03-09| 519.25
#2010-03-10| 521.36
#2010-03-11| 522.43
#2010-03-12| 525.26
#2010-03-15| 525.97
#2010-03-16| 531.66
#2010-03-17| 534.29
#2010-03-18| 536.39
#2010-03-19| 534.03
#2010-03-22| 536.25
#2010-03-23| 542.04
#2010-03-24| 538.21
#2010-03-25| 536.24
#2010-03-26| 537.66
#2010-03-29| 542.44
#2010-03-30| 543.43
#2010-03-31| 540.14
#2010-04-01| 544.15
#2010-04-02| .
#2010-04-05| 549.10
#2010-04-06| 549.06
#2010-04-07| 546.12
#2010-04-08| 547.58
#2010-04-09| 551.37
#2010-04-12| 552.53
#2010-04-13| 553.79
#2010-04-14| 560.77
#2010-04-15| 564.93
#2010-04-16| 556.86
#2010-04-19| 556.33
#2010-04-20| 561.93
#2010-04-21| 566.29
#2010-04-22| 570.93
#2010-04-23| 575.21
#2010-04-26| 576.25
#2010-04-27| 561.56
#2010-04-28| 565.64
#2010-04-29| 576.06
#2010-04-30| 563.76
#2010-05-03| 574.52
#2010-05-04| 555.94
#2010-05-05| 548.23
#2010-05-06| 530.78
#2010-05-07| 519.18
#2010-05-10| 547.50
#2010-05-11| 546.91
#2010-05-12| 558.82
#2010-05-13| 551.89
#2010-05-14| 539.20
#2010-05-17| 538.77
#2010-05-18| 531.03
#2010-05-19| 524.92
#2010-05-20| 501.34
#2010-05-21| 509.35
#2010-05-24| 502.17
#2010-05-25| 500.92
#2010-05-26| 502.40
#2010-05-27| 520.05
#2010-05-28| 512.59
#2010-05-31| .
#2010-06-01| 501.60
#2010-06-02| 514.07
#2010-06-03| 517.47
#2010-06-04| 494.36
#2010-06-07| 482.20
#2010-06-08| 486.39
#2010-06-09| 486.41
#2010-06-10| 503.19
#2010-06-11| 506.23
#2010-06-14| 506.12
#2010-06-15| 520.49
#2010-06-16| 519.55
#2010-06-17| 520.21
#2010-06-18| 521.62
#2010-06-21| 522.60
#2010-06-22| 510.44
#2010-06-23| 508.51
#2010-06-24| 498.96
#2010-06-25| 502.53
#2010-06-28| 499.99
#2010-06-29| 481.06
#2010-06-30| 477.84
#2010-07-01| 474.48
#2010-07-02| 470.37
#2010-07-05| .
#2010-07-06| 471.07
#2010-07-07| 486.73
#2010-07-08| 492.66
#2010-07-09| 496.46
#2010-07-12| 494.32
#2010-07-13| 504.33
#2010-07-14| 504.77
#2010-07-15| 504.44
#2010-07-16| 487.93
#2010-07-19| 491.05
#2010-07-20| 498.86
#2010-07-21| 496.92
#2010-07-22| 511.19
#2010-07-23| 521.31
#2010-07-26| 529.62
#2010-07-27| 525.28
#2010-07-28| 523.16
#2010-07-29| 521.31
#2010-07-30| 522.48
#2010-08-02| 532.54
#2010-08-03| 529.64
#2010-08-04| 533.78
#2010-08-05| 533.81
#2010-08-06| 531.54
#2010-08-09| 535.03
#2010-08-10| 529.97
#2010-08-11| 510.89
#2010-08-12| 506.81
#2010-08-13| 505.21
#2010-08-16| 505.20
#2010-08-17| 514.66
#2010-08-18| 515.82
#2010-08-19| 505.16
#2010-08-20| 502.89
#2010-08-23| 497.21
#2010-08-24| 487.92
#2010-08-25| 487.95
#2010-08-26| 486.33
#2010-08-27| 496.57
#2010-08-30| 488.51
#2010-08-31| 486.88
#2010-09-01| 505.22
#2010-09-02| 512.70
#2010-09-03| 520.01
#2010-09-06| .
#2010-09-07| 514.67
#2010-09-08| 519.36
#2010-09-09| 520.12
#2010-09-10| 523.78
#2010-09-13| 529.93
#2010-09-14| 528.48
#2010-09-15| 529.29
#2010-09-16| 528.51
#2010-09-17| 532.94
#2010-09-20| 540.78
#2010-09-21| 541.02
#2010-09-22| 538.26
#2010-09-23| 531.02
#2010-09-24| 545.35
#2010-09-27| 541.04
#2010-09-28| 544.57
#2010-09-29| 544.60
#2010-09-30| 542.96
#2010-10-01| 544.55
#2010-10-04| 538.13
#2010-10-05| 552.05
#2010-10-06| 554.73
#2010-10-07| 554.12
#2010-10-08| 558.60
#2010-10-11| 557.63
#2010-10-12| 557.37
#2010-10-13| 565.07
#2010-10-14| 562.85
#2010-10-15| 559.39
#2010-10-18| 560.50
#2010-10-19| 551.96
#2010-10-20| 559.33
#2010-10-21| 563.10
#2010-10-22| 563.57
#2010-10-25| 565.64
#2010-10-26| 563.61
#2010-10-27| 560.13
#2010-10-28| 558.85
#2010-10-29| 559.91
#2010-11-01| 560.19
#2010-11-02| 564.84
#2010-11-03| 565.62
#2010-11-04| 578.02
#2010-11-05| 581.22
#2010-11-08| 579.35
#2010-11-09| 574.51
#2010-11-10| 574.99
#2010-11-11| 572.06
#2010-11-12| 565.41
#2010-11-15| 567.38
#2010-11-16| 558.36
#2010-11-17| 558.84
#2010-11-18| 568.67
#2010-11-19| 571.16
#2010-11-22| 570.28
#2010-11-23| 562.93
#2010-11-24| 574.87
#2010-11-25| .
#2010-11-26| 570.94
#2010-11-29| 570.02
#2010-11-30| 568.21
#2010-12-01| 583.25
#2010-12-02| 592.32
#2010-12-03| 594.79
#2010-12-06| 593.82
#2010-12-07| 596.63
#2010-12-08| 595.31
#2010-12-09| 596.96
#2010-12-10| 602.83
#2010-12-13| 603.25
#2010-12-14| 605.95
#2010-12-15| 602.80
#2010-12-16| 609.34
#2010-12-17| 608.92
#2010-12-20| 608.30
#2010-12-21| 612.76
#2010-12-22| 614.89
#2010-12-23| 613.37
#2010-12-24| .
#2010-12-27| 614.39
#2010-12-28| 614.65
#2010-12-29| 614.94
#2010-12-30| 614.11
#2010-12-31| 614.08
#2011-01-03| 619.79
#2011-01-04| 617.60
#2011-01-05| 620.76
#2011-01-06| 620.26
#2011-01-07| 621.00
#2011-01-10| 622.31
#2011-01-11| 625.20
#2011-01-12| 631.04
#2011-01-13| 631.20
#2011-01-14| 634.22
#2011-01-17| .
#2011-01-18| 638.69
#2011-01-19| 631.62
#2011-01-20| 628.74
#2011-01-21| 634.43
#2011-01-24| 641.44
#2011-01-25| 641.11
#2011-01-26| 644.92
#2011-01-27| 647.46
#2011-01-28| 635.42
#2011-01-31| 641.71
#2011-02-01| 652.43
#2011-02-02| 650.65
#2011-02-03| 651.00
#2011-02-04| 653.54
#2011-02-07| 659.31
#2011-02-08| 663.60
#2011-02-09| 663.09
#2011-02-10| 666.38
#2011-02-11| 671.24
#2011-02-14| 671.44
#2011-02-15| 668.57
#2011-02-16| 672.35
#2011-02-17| 674.41
#2011-02-18| 675.88
#2011-02-21| .
#2011-02-22| 656.64
#2011-02-23| 644.94
#2011-02-24| 648.09
#2011-02-25| 655.16
#2011-02-28| 658.25
#2011-03-01| 644.59
#2011-03-02| 648.03
#2011-03-03| 663.56
#2011-03-04| 657.07
#2011-03-07| 650.72
#2011-03-08| 659.88
#2011-03-09| 658.48
#2011-03-10| 643.92
#2011-03-11| 650.76
#2011-03-14| 645.36
#2011-03-15| 638.44
#2011-03-16| 626.47
#2011-03-17| 635.19
#2011-03-18| 640.06
#2011-03-21| 653.44
#2011-03-22| 648.69
#2011-03-23| 650.69
#2011-03-24| 657.08
#2011-03-25| 659.84
#2011-03-28| 658.68
#2011-03-29| 663.97
#2011-03-30| 667.36
#2011-03-31| 670.06
#2011-04-01| 675.89
#2011-04-04| 676.65
#2011-04-05| 674.93
#2011-04-06| 676.07
#2011-04-07| 673.21
#2011-04-08| 667.42
#2011-04-11| 666.40
#2011-04-12| 660.75
#2011-04-13| 660.88
#2011-04-14| 660.74
#2011-04-15| 663.74
#2011-04-18| 654.28
#2011-04-19| 660.00
#2011-04-20| 670.39
#2011-04-21| 673.01
#2011-04-22| .
#2011-04-25| 670.76
#2011-04-26| 681.84
#2011-04-27| 685.80
#2011-04-28| 687.34
#2011-04-29| 689.58
#2011-05-02| 689.14
#2011-05-03| 685.22
#2011-05-04| 675.96
#2011-05-05| 672.27
#2011-05-06| 676.90
#2011-05-09| 680.54
#2011-05-10| 686.53
#2011-05-11| 679.22
#2011-05-12| 680.88
#2011-05-13| 673.21
#2011-05-16| 669.85
#2011-05-17| 661.73
#2011-05-18| 670.39
#2011-05-19| 674.08
#2011-05-20| 667.53
#2011-05-23| 657.26
#2011-05-24| 653.24
#2011-05-25| 658.62
#2011-05-26| 661.80
#2011-05-27| 665.45
#2011-05-30| .
#2011-05-31| 672.71
#2011-06-01| 651.78
#2011-06-02| 653.56
#2011-06-03| 644.44
#2011-06-06| 639.34
#2011-06-07| 639.66
#2011-06-08| 634.77
#2011-06-09| 639.79
#2011-06-10| 629.77
#2011-06-13| 629.83
#2011-06-14| 641.31
#2011-06-15| 631.02
#2011-06-16| 632.65
#2011-06-17| 634.84
#2011-06-20| 639.68
#2011-06-21| 650.29
#2011-06-22| 646.67
#2011-06-23| 645.00
#2011-06-24| 637.16
#2011-06-27| 642.15
#2011-06-28| 651.89
#2011-06-29| 655.26
#2011-06-30| 665.77
#2011-07-01| 677.87
#2011-07-04| .
#2011-07-05| 674.49
#2011-07-06| 677.94
#2011-07-07| 684.82
#2011-07-08| 676.96
#2011-07-11| 663.78
#2011-07-12| 657.10
#2011-07-13| 659.49
#2011-07-14| 652.35
#2011-07-15| 652.87
#2011-07-18| 644.85
#2011-07-19| 654.41
#2011-07-20| 655.91
#2011-07-21| 665.78
#2011-07-22| 660.66
#2011-07-25| 659.75
#2011-07-26| 648.10
#2011-07-27| 630.66
#2011-07-28| 624.33
#2011-07-29| 621.43
#2011-08-01| 617.55
#2011-08-02| 595.80
#2011-08-03| 600.18
#2011-08-04| 567.53
#2011-08-05| 567.42
#2011-08-08| 526.86
#2011-08-09| 552.46
#2011-08-10| 526.51
#2011-08-11| 551.53
#2011-08-12| 561.11
#2011-08-15| 571.37
#2011-08-16| 562.92
#2011-08-17| 560.85
#2011-08-18| 528.97
#2011-08-19| 520.92
#2011-08-22| 523.26
#2011-08-23| 542.01
#2011-08-24| 552.71
#2011-08-25| 542.37
#2011-08-26| 554.05
#2011-08-29| 572.65
#2011-08-30| 577.31
#2011-08-31| 581.00
#2011-09-01| 571.34
#2011-09-02| 553.11
#2011-09-05| .
#2011-09-06| 547.14
#2011-09-07| 564.94
#2011-09-08| 556.35
#2011-09-09| 541.04
#2011-09-12| 542.09
#2011-09-13| 552.41
#2011-09-14| 562.76
#2011-09-15| 573.48
#2011-09-16| 574.84
#2011-09-19| 568.90
#2011-09-20| 564.13
#2011-09-21| 542.05
#2011-09-22| 521.67
#2011-09-23| 526.64
#2011-09-26| 539.55
#2011-09-27| 549.25
#2011-09-28| 535.65
#2011-09-29| 542.83
#2011-09-30| 526.06
#2011-10-03| 509.62
#2011-10-04| 524.18
#2011-10-05| 536.04
#2011-10-06| 547.81
#2011-10-07| 544.45
#2011-10-10| 564.18
#2011-10-11| 566.18
#2011-10-12| 573.67
#2011-10-13| 569.02
#2011-10-14| 579.30
#2011-10-17| 563.81
#2011-10-18| 579.51
#2011-10-19| 571.85
#2011-10-20| 575.86
#2011-10-21| 587.71
#2011-10-24| 599.02
#2011-10-25| 586.83
#2011-10-26| 591.44
#2011-10-27| 617.75
#2011-10-28| 616.70
#2011-10-31| 601.18
#2011-11-01| 582.57
#2011-11-02| 593.25
#2011-11-03| 608.82
#2011-11-04| 605.33
#2011-11-07| 605.90
#2011-11-08| 612.78
#2011-11-09| 589.54
#2011-11-10| 595.63
#2011-11-11| 609.62
#2011-11-14| 605.19
#2011-11-15| 609.64
#2011-11-16| 600.67
#2011-11-17| 589.96
#2011-11-18| 591.50
#2011-11-21| 578.36
#2011-11-22| 574.10
#2011-11-23| 560.68
#2011-11-24| .
#2011-11-25| 559.80
#2011-11-28| 578.27
#2011-11-29| 578.46
#2011-11-30| 608.04
#2011-12-01| 606.49
#2011-12-02| 606.08
#2011-12-05| 612.56
#2011-12-06| 613.05
#2011-12-07| 611.87
#2011-12-08| 597.41
#2011-12-09| 610.89
#2011-12-12| 599.99
#2011-12-13| 592.90
#2011-12-14| 585.64
#2011-12-15| 589.63
#2011-12-16| 593.20
#2011-12-19| 586.53
#2011-12-20| 606.59
#2011-12-21| 607.84
#2011-12-22| 613.78
#2011-12-23| 619.24
#2011-12-26| .
#2011-12-27| 618.67
#2011-12-28| 609.42
#2011-12-29| 617.40
#2011-12-30| 614.34
#2012-01-02| .
#2012-01-03| 625.40
#2012-01-04| 627.97
#2012-01-05| 628.83
#2012-01-06| 628.63
#2012-01-09| 633.48
#2012-01-10| 642.03
#2012-01-11| 644.06
#2012-01-12| 649.33
#2012-01-13| 645.00
#2012-01-16| .
#2012-01-17| 647.74
#2012-01-18| 654.99
#2012-01-19| 661.51
#2012-01-20| 658.50
#2012-01-23| 657.08
#2012-01-24| 657.85
#2012-01-25| 664.92
#2012-01-26| 663.72
#2012-01-27| 663.16
#2012-01-30| 660.99
#2012-01-31| 658.74
#2012-02-01| 667.34
#2012-02-02| 665.86
#2012-02-03| 678.23
#2012-02-06| 676.42
#2012-02-07| 676.42
#2012-02-08| 678.09
#2012-02-09| 679.28
#2012-02-10| 673.06
#2012-02-13| 680.22
#2012-02-14| 678.62
#2012-02-15| 670.43
#2012-02-16| 676.86
#2012-02-17| 679.26
#2012-02-20| .
#2012-02-21| 680.62
#2012-02-22| 679.72
#2012-02-23| 682.29
#2012-02-24| 682.45
#2012-02-27| 682.10
#2012-02-28| 681.50
#2012-02-29| 677.82
#2012-03-01| 680.68
#2012-03-02| 676.16
#2012-03-05| 672.33
#2012-03-06| 657.74
#2012-03-07| 664.55
#2012-03-08| 674.20
#2012-03-09| 676.49
#2012-03-12| 676.29
#2012-03-13| 690.16
#2012-03-14| 688.62
#2012-03-15| 696.82
#2012-03-16| 695.97
#2012-03-19| 696.21
#2012-03-20| 688.68
#2012-03-21| 688.61
#2012-03-22| 680.97
#2012-03-23| 682.16
#2012-03-26| 692.52
#2012-03-27| 691.26
#2012-03-28| 684.47
#2012-03-29| 684.85
#2012-03-30| 687.14
#2012-04-02| 691.55
#2012-04-03| 688.18
#2012-04-04| 682.21
#2012-04-05| 679.78
#2012-04-06| .
#2012-04-09| 668.94
#2012-04-10| 654.40
#2012-04-11| 662.21
#2012-04-12| 675.63
#2012-04-13| 667.58
#2012-04-16| 669.05
#2012-04-17| 679.82
#2012-04-18| 677.00
#2012-04-19| 670.67
#2012-04-20| 675.85
#2012-04-23| 668.48
#2012-04-24| 675.12
#2012-04-25| 679.39
#2012-04-26| 682.96
#2012-04-27| 687.28
#2012-04-30| 681.30
#2012-05-01| 683.20
#2012-05-02| 683.68
#2012-05-03| 677.14
#2012-05-04| 666.81
#2012-05-07| 665.48
#2012-05-08| 664.01
#2012-05-09| 656.47
#2012-05-10| 657.37
#2012-05-11| 656.27
#2012-05-14| 647.92
#2012-05-15| 644.50
#2012-05-16| 643.15
#2012-05-17| 628.70
#2012-05-18| 625.05
#2012-05-21| 638.15
#2012-05-22| 639.96
#2012-05-23| 644.09
#2012-05-24| 643.88
#2012-05-25| 640.38
#2012-05-28| .
#2012-05-29| 649.45
#2012-05-30| 638.33
#2012-05-31| 635.86
#2012-06-01| 617.00
#2012-06-04| 611.46
#2012-06-05| 613.58
#2012-06-06| 630.85
#2012-06-07| 633.82
#2012-06-08| 638.93
#2012-06-11| 630.37
#2012-06-12| 640.12
#2012-06-13| 633.36
#2012-06-14| 638.81
#2012-06-15| 644.71
#2012-06-18| 647.11
#2012-06-19| 655.41
#2012-06-20| 652.86
#2012-06-21| 638.32
#2012-06-22| 640.63
#2012-06-25| 628.72
#2012-06-26| 630.46
#2012-06-27| 636.93
#2012-06-28| 636.31
#2012-06-29| 657.74
#2012-07-02| 653.94
#2012-07-03| 660.73
#2012-07-04| .
#2012-07-05| 660.40
#2012-07-06| 650.74
#2012-07-09| 649.63
#2012-07-10| 639.89
#2012-07-11| 635.70
#2012-07-12| 633.35
#2012-07-13| 645.06
#2012-07-16| 640.54
#2012-07-17| 643.78
#2012-07-18| 654.57
#2012-07-19| 657.84
#2012-07-20| 649.98
#2012-07-23| 646.34
#2012-07-24| 638.37
#2012-07-25| 639.42
#2012-07-26| 650.00
#2012-07-27| 664.68
#2012-07-30| 662.45
#2012-07-31| 659.32
#2012-08-01| 654.23
#2012-08-02| 649.92
#2012-08-03| 664.90
#2012-08-06| 665.45
#2012-08-07| 672.27
#2012-08-08| 671.77
#2012-08-09| 672.55
#2012-08-10| 675.10
#2012-08-13| 673.81
#2012-08-14| 672.92
#2012-08-15| 674.61
#2012-08-16| 680.89
#2012-08-17| 684.47
#2012-08-20| 682.63
#2012-08-21| 680.87
#2012-08-22| 678.39
#2012-08-23| 673.21
#2012-08-24| 676.49
#2012-08-27| 674.76
#2012-08-28| 673.02
#2012-08-29| 673.86
#2012-08-30| 667.48
#2012-08-31| 671.31
#2012-09-03| .
#2012-09-04| 667.04
#2012-09-05| 665.04
#2012-09-06| 680.86
#2012-09-07| 686.67
#2012-09-10| 682.41
#2012-09-11| 685.19
#2012-09-12| 688.29
#2012-09-13| 695.33
#2012-09-14| 701.07
#2012-09-17| 696.72
#2012-09-18| 696.42
#2012-09-19| 698.74
#2012-09-20| 693.53
#2012-09-21| 692.60
#2012-09-24| 691.22
#2012-09-25| 682.06
#2012-09-26| 678.47
#2012-09-27| 685.35
#2012-09-28| 684.59
#2012-10-01| 686.23
#2012-10-02| 686.30
#2012-10-03| 689.14
#2012-10-04| 693.69
#2012-10-05| 695.84
#2012-10-08| 693.60
#2012-10-09| 685.29
#2012-10-10| 679.76
#2012-10-11| 682.05
#2012-10-12| 682.12
#2012-10-15| 686.69
#2012-10-16| 694.45
#2012-10-17| 698.88
#2012-10-18| 699.33
#2012-10-19| 687.38
#2012-10-22| 686.03
#2012-10-23| 678.67
#2012-10-24| 675.56
#2012-10-25| 677.98
#2012-10-26| 678.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 681.84
#2012-11-01| 694.52
#2012-11-02| 687.73
#2012-11-05| 691.19
#2012-11-06| 698.95
#2012-11-07| 683.22
#2012-11-08| 675.10
#2012-11-09| 676.80
#2012-11-12| 679.19
#2012-11-13| 676.86
#2012-11-14| 662.08
#2012-11-15| 661.49
#2012-11-16| 664.24
#2012-11-19| 677.19
#2012-11-20| 677.73
#2012-11-21| 679.46
#2012-11-22| .
#2012-11-23| 688.17
#2012-11-26| 688.54
#2012-11-27| 686.48
#2012-11-28| 692.62
#2012-11-29| 696.44
#2012-11-30| 696.00
#2012-12-03| 689.38
#2012-12-04| 691.26
#2012-12-05| 697.24
#2012-12-06| 698.36
#2012-12-07| 701.12
#2012-12-10| 704.56
#2012-12-11| 706.99
#2012-12-12| 707.85
#2012-12-13| 704.48
#2012-12-14| 703.62
#2012-12-17| 710.36
#2012-12-18| 718.69
#2012-12-19| 714.79
#2012-12-20| 718.85
#2012-12-21| 713.44
#2012-12-24| 711.87
#2012-12-25| 711.87
#2012-12-26| 708.89
#2012-12-27| 708.30
#2012-12-28| 700.63
#2012-12-31| 713.39
#2013-01-01| 713.39
#2013-01-02| 731.28
#2013-01-03| 731.17
#2013-01-04| 736.15
#2013-01-07| 733.29
#2013-01-08| 728.66
#2013-01-09| 735.09
#2013-01-10| 738.19
#2013-01-11| 736.61
#2013-01-14| 738.38
#2013-01-15| 740.50
#2013-01-16| 737.62
#2013-01-17| 744.80
#2013-01-18| 751.14
#2013-01-21| 751.14
#2013-01-22| 754.32
#2013-01-23| 754.70
#2013-01-24| 758.66
#2013-01-25| 762.68
#2013-01-28| 762.35
#2013-01-29| 764.34
#2013-01-30| 758.22
#2013-01-31| 755.64
#2013-02-01| 764.27
#2013-02-04| 756.69
#2013-02-05| 764.04
#2013-02-06| 764.30
#2013-02-07| 764.10
#2013-02-08| 768.05
#2013-02-11| 767.60
#2013-02-12| 770.34
#2013-02-13| 775.00
#2013-02-14| 775.90
#2013-02-15| 776.96
#2013-02-18| 776.96
#2013-02-19| 783.18
#2013-02-20| 772.20
#2013-02-21| 766.14
#2013-02-22| 772.88
#2013-02-25| 757.02
#2013-02-26| 762.05
#2013-02-27| 776.16
#2013-02-28| 775.61
#2013-03-01| 774.10
#2013-03-04| 774.42
#2013-03-05| 785.11
#2013-03-06| 785.81
#2013-03-07| 787.07
#2013-03-08| 794.21
#2013-03-11| 796.30
#2013-03-12| 792.55
#2013-03-13| 796.59
#2013-03-14| 801.29
#2013-03-15| 800.23
#2013-03-18| 796.05
#2013-03-19| 794.83
#2013-03-20| 797.46
#2013-03-21| 788.93
#2013-03-22| 793.49
#2013-03-25| 787.41
#2013-03-26| 792.00
#2013-03-27| 791.86
#2013-03-28| 797.48
#2013-03-29| 797.48
#2013-04-01| 788.61
#2013-04-02| 787.14
#2013-04-03| 779.65
#2013-04-04| 782.59
#2013-04-05| 780.44
#2013-04-08| 785.33
#2013-04-09| 787.09
#2013-04-10| 798.16
#2013-04-11| 801.08
#2013-04-12| 796.88
#2013-04-15| 771.72
#2013-04-16| 783.76
#2013-04-17| 771.17
#2013-04-18| 766.42
#2013-04-19| 769.76
#2013-04-22| 771.03
#2013-04-23| 778.14
#2013-04-24| 785.53
#2013-04-25| 789.41
#2013-04-26| 786.87
#2013-04-29| 791.37
#2013-04-30| 793.63
#2013-05-01| 782.33
#2013-05-02| 791.31
#2013-05-03| 803.74
#2013-05-06| 807.91
#2013-05-07| 814.89
#2013-05-08| 819.89
#2013-05-09| 819.66
#2013-05-10| 822.44
#2013-05-13| 819.77
#2013-05-14| 829.94
#2013-05-15| 834.53
#2013-05-16| 830.20
#2013-05-17| 841.97
#2013-05-20| 843.76
#2013-05-21| 844.94
#2013-05-22| 836.86
#2013-05-23| 834.65
#2013-05-24| 832.28
#2013-05-27| 832.28
#2013-05-28| 837.79
#2013-05-29| 832.70
#2013-05-30| 837.12
#2013-05-31| 829.10
#2013-06-03| 832.55
#2013-06-04| 826.72
#2013-06-05| 813.39
#2013-06-06| 819.10
#2013-06-07| 832.59
#2013-06-10| 830.91
#2013-06-11| 823.04
#2013-06-12| 816.51
#2013-06-13| 828.67
#2013-06-14| 825.45
#2013-06-17| 831.42
#2013-06-18| 841.36
#2013-06-19| 829.95
#2013-06-20| 810.32
#2013-06-21| 810.28
#2013-06-24| 797.88
#2013-06-25| 806.06
#2013-06-26| 814.09
#2013-06-27| 822.03
#2013-06-28| 815.05
#2013-07-01| 823.10
#2013-07-02| 816.07
#2013-07-03| 817.58
#2013-07-04| 817.58
#2013-07-05| 829.63
#2013-07-08| 832.12
#2013-07-09| 842.88
#2013-07-10| 843.57
#2013-07-11| 856.39
#2013-07-12| 853.74
#2013-07-15| 855.18
#2013-07-16| 849.76
#2013-07-17| 852.76
#2013-07-18| 859.18
#2013-07-19| 867.24
#2013-07-22| 868.26
#2013-07-23| 867.30
#2013-07-24| 863.20
#2013-07-25| 863.65
#2013-07-26| 861.43
#2013-07-29| 857.99
#2013-07-30| 861.11
#2013-07-31| 863.87
#2013-08-01| 879.83
#2013-08-02| 882.55
#2013-08-05| 879.98
#2013-08-06| 872.68
#2013-08-07| 869.98
#2013-08-08| 874.08
#2013-08-09| 872.70
#2013-08-12| 873.81
#2013-08-13| 876.77
#2013-08-14| 870.54
#2013-08-15| 859.73
#2013-08-16| 860.64
#2013-08-19| 857.18
#2013-08-20| 859.45
#2013-08-21| 854.67
#2013-08-22| 865.75
#2013-08-23| 866.35
#2013-08-26| 864.22
#2013-08-27| 846.60
#2013-08-28| 847.99
#2013-08-29| 850.81
#2013-08-30| 845.71
#2013-09-02| 845.71
#2013-09-03| 850.07
#2013-09-04| 857.98
#2013-09-05| 861.28
#2013-09-06| 861.30
#2013-09-09| 872.74
#2013-09-10| 885.08
#2013-09-11| 889.20
#2013-09-12| 885.42
#2013-09-13| 887.17
#2013-09-16| 897.29
#2013-09-17| 901.44
#2013-09-18| 912.21
#2013-09-19| 913.60
#2013-09-20| 902.95
#2013-09-23| 899.84
#2013-09-24| 902.46
#2013-09-25| 900.02
#2013-09-26| 903.50
#2013-09-27| 897.79
#2013-09-30| 893.45
#2013-10-01| 900.65
#2013-10-02| 898.06
#2013-10-03| 888.11
#2013-10-04| 892.71
#2013-10-07| 886.45
#2013-10-08| 874.95
#2013-10-09| 872.94
#2013-10-10| 895.43
#2013-10-11| 901.40
#2013-10-14| 903.99
#2013-10-15| 895.36
#2013-10-16| 902.55
#2013-10-17| 910.47
#2013-10-18| 920.25
#2013-10-21| 923.36
#2013-10-22| 928.48
#2013-10-23| 926.69
#2013-10-24| 931.69
#2013-10-25| 935.81
#2013-10-28| 934.58
#2013-10-29| 937.40
#2013-10-30| 931.37
#2013-10-31| 931.62
#2013-11-01| 937.03
#2013-11-04| 941.32
#2013-11-05| 939.01
#2013-11-06| 942.01
#2013-11-07| 930.14
#2013-11-08| 942.87
#2013-11-11| 942.93
#2013-11-12| 943.17
#2013-11-13| 950.24
#2013-11-14| 954.02
#2013-11-15| 958.77
#2013-11-18| 958.80
#2013-11-19| 953.42
#2013-11-20| 948.86
#2013-11-21| 957.00
#2013-11-22| 962.74
#2013-11-25| 959.71
#2013-11-26| 962.90
#2013-11-27| 966.51
#2013-11-28| 966.51
#2013-11-29| 963.50
#2013-12-02| 959.66
#2013-12-03| 953.93
#2013-12-04| 950.70
#2013-12-05| 950.56
#2013-12-06| 964.20
#2013-12-09| 966.04
#2013-12-10| 964.29
#2013-12-11| 949.83
#2013-12-12| 949.98
#2013-12-13| 953.20
#2013-12-16| 962.59
#2013-12-17| 962.40
#2013-12-18| 977.54
#2013-12-19| 978.17
#2013-12-20| 986.00
#2013-12-23| 990.40
#2013-12-24| 995.25
#2013-12-25| 995.25
#2013-12-26|1001.16
#2013-12-27|1000.86
#2013-12-30|1000.98
#2013-12-31|1005.56
#2014-01-01|1005.56
#2014-01-02| 992.22
#2014-01-03| 994.43
#2014-01-06| 987.82
#2014-01-07| 994.05
#2014-01-08| 993.70
#2014-01-09| 997.43
#2014-01-10|1000.00
#2014-01-13| 988.37
#2014-01-14| 998.63
#2014-01-15|1006.31
#2014-01-16|1004.15
#2014-01-17| 999.34
#2014-01-20| .
#2014-01-21| 999.96
#2014-01-22|1002.96
#2014-01-23| 991.58
#2014-01-24| 960.75
#2014-01-27| 959.94
#2014-01-28| 968.95
#2014-01-29| 959.67
#2014-01-30| 967.29
#2014-01-31| 962.06
#2014-02-03| 934.74
#2014-02-04| 942.17
#2014-02-05| 940.52
#2014-02-06| 953.91
#2014-02-07| 967.83
#2014-02-10| 963.24
#2014-02-11| 973.76
#2014-02-12| 979.01
#2014-02-13| 982.49
#2014-02-14| 988.09
#2014-02-17| .
#2014-02-18| 988.25
#2014-02-19| 981.18
#2014-02-20| 989.11
#2014-02-21| 988.86
#2014-02-24| 995.80
#2014-02-25| 992.52
#2014-02-26| 994.39
#2014-02-27|1000.02
#2014-02-28|1002.61
#2014-03-03| 995.30
#2014-03-04|1010.92
#2014-03-05|1011.16
#2014-03-06|1016.16
#2014-03-07|1018.36
#2014-03-10|1012.80
#2014-03-11|1005.34
#2014-03-12|1003.78
#2014-03-13| 989.28
#2014-03-14| 986.04
#2014-03-17| 998.50
#2014-03-18|1005.05
#2014-03-19| 996.15
#2014-03-20| 998.24
#2014-03-21| 998.97
#2014-03-24| 992.68
#2014-03-25| 999.17
#2014-03-26| 988.84
#2014-03-27| 986.45
#2014-03-28| 993.68
#2014-03-31|1004.64
#2014-04-01|1011.63
#2014-04-02|1018.06
#2014-04-03|1018.22
#2014-04-04|1004.82
#2014-04-07| 990.14
#2014-04-08| 991.38
#2014-04-09|1004.38
#2014-04-10| 985.09
#2014-04-11| 974.42
#2014-04-14| 980.71
#2014-04-15| 987.16
#2014-04-16|1001.40
#2014-04-17|1008.68
#2014-04-18| .
#2014-04-21|1011.65
#2014-04-22|1012.99
#2014-04-23|1014.27
#2014-04-24|1011.93
#2014-04-25|1000.82
#2014-04-28|1000.45
#2014-04-29|1003.90
#2014-04-30|1011.25
#2014-05-01|1009.67
#2014-05-02|1009.17
#2014-05-05|1010.34
#2014-05-06|1001.39
#2014-05-07|1008.34
#2014-05-08|1008.19
#2014-05-09|1009.22
#2014-05-12|1024.31
#2014-05-13|1024.95
#2014-05-14|1016.24
#2014-05-15|1006.24
#2014-05-16|1009.42
#2014-05-19|1013.82
#2014-05-20|1000.68
#2014-05-21|1008.75
#2014-05-22|1011.44
#2014-05-23|1018.67
#2014-05-26| .
#2014-05-27|1024.00
#2014-05-28|1024.26
#2014-05-29|1028.73
#2014-05-30|1028.63
#2014-06-02|1031.97
#2014-06-03|1030.59
#2014-06-04|1030.70
#2014-06-05|1042.16
#2014-06-06|1051.87
#2014-06-09|1058.13
#2014-06-10|1055.67
#2014-06-11|1048.38
#2014-06-12|1037.32
#2014-06-13|1040.50
#2014-06-16|1039.07
#2014-06-17|1041.23
#2014-06-18|1046.48
#2014-06-19|1048.36
#2014-06-20|1052.31
#2014-06-23|1047.21
#2014-06-24|1037.14
#2014-06-25|1039.49
#2014-06-26|1037.10
#2014-06-27|1040.88
#2014-06-30|1038.87
#2014-07-01|1044.77
#2014-07-02|1042.52
#2014-07-03|1050.70
#2014-07-04| .
#2014-07-07|1043.47
#2014-07-08|1035.80
#2014-07-09|1036.80
#2014-07-10|1030.12
#2014-07-11|1034.84
#2014-07-14|1040.69
#2014-07-15|1039.95
#2014-07-16|1044.01
#2014-07-17|1029.53
#2014-07-18|1039.14
#2014-07-21|1037.16
#2014-07-22|1042.44
#2014-07-23|1037.73
#2014-07-24|1035.50
#2014-07-25|1031.28
#2014-07-28|1025.94
#2014-07-29|1015.64
#2014-07-30|1017.13
#2014-07-31| 996.71
#2014-08-01| 996.75
#2014-08-04|1000.78
#2014-08-05| 995.51
#2014-08-06| 992.37
#2014-08-07| 991.72
#2014-08-08|1005.03
#2014-08-11|1009.24
#2014-08-12|1006.42
#2014-08-13|1015.22
#2014-08-14|1019.66
#2014-08-15|1017.70
#2014-08-18|1032.62
#2014-08-19|1035.63
#2014-08-20|1042.94
#2014-08-21|1044.34
#2014-08-22|1040.40
#2014-08-25|1043.77
#2014-08-26|1042.43
#2014-08-27|1041.37
#2014-08-28|1038.80
#2014-08-29|1039.83
#2014-09-01| .
#2014-09-02|1042.03
#2014-09-03|1042.11
#2014-09-04|1042.00
#2014-09-05|1045.07
#2014-09-08|1044.41
#2014-09-09|1038.94
#2014-09-10|1040.33
#2014-09-11|1042.13
#2014-09-12|1037.45
#2014-09-15|1035.46
#2014-09-16|1040.07
#2014-09-17|1043.31
#2014-09-18|1048.27
#2014-09-19|1045.88
#2014-09-22|1033.81
#2014-09-23|1025.72
#2014-09-24|1031.44
#2014-09-25|1016.11
#2014-09-26|1024.94
#2014-09-29|1022.66
#2014-09-30|1019.73
#2014-10-01|1001.35
#2014-10-02|1000.87
#2014-10-03|1013.47
#2014-10-06|1010.94
#2014-10-07| 988.18
#2014-10-08|1005.52
#2014-10-09| 981.92
#2014-10-10| 964.96
#2014-10-13| 950.44
#2014-10-14| 960.89
#2014-10-15| 960.90
#2014-10-16| 967.62
#2014-10-17| 984.93
#2014-10-20| 987.50
#2014-10-21|1010.75
#2014-10-22| 996.78
#2014-10-23|1017.95
#2014-10-24|1025.75
#2014-10-27|1024.37
#2014-10-28|1042.77
#2014-10-29|1037.99
#2014-10-30|1043.10
#2014-10-31|1056.81
#2014-11-03|1054.86
#2014-11-04|1053.64
#2014-11-05|1059.68
#2014-11-06|1070.21
#2014-11-07|1071.45
#2014-11-10|1076.13
#2014-11-11|1074.79
#2014-11-12|1076.88
#2014-11-13|1073.78
#2014-11-14|1074.47
#2014-11-17|1073.10
#2014-11-18|1079.90
#2014-11-19|1076.94
#2014-11-20|1080.00
#2014-11-21|1090.60
#2014-11-24|1094.25
#2014-11-25|1095.62
#2014-11-26|1094.30
#2014-11-27| .
#2014-11-28|1084.90
#2014-12-01|1071.34
#2014-12-02|1079.56
#2014-12-03|1092.59
#2014-12-04|1087.62
#2014-12-05|1089.09
#2014-12-08|1076.19
#2014-12-09|1078.86
#2014-12-10|1058.17
#2014-12-11|1062.29
#2014-12-12|1042.17
#2014-12-15|1039.26
#2014-12-16|1040.18
#2014-12-17|1053.53
#2014-12-18|1080.91
#2014-12-19|1086.05
#2014-12-22|1094.89
#2014-12-23|1100.09
#2014-12-24|1099.98
#2014-12-25| .
#2014-12-26|1100.72
#2014-12-29|1101.02
#2014-12-30|1095.14
#2014-12-31|1083.53
#2015-01-01| .
#2015-01-02|1081.67
#2015-01-05|1058.28
#2015-01-06|1046.46
#2015-01-07|1054.19
#2015-01-08|1075.48
#2015-01-09|1065.69
#2015-01-12|1058.98
#2015-01-13|1056.67
#2015-01-14|1050.86
#2015-01-15|1043.60
#2015-01-16|1052.14
#2015-01-19| .
#2015-01-20|1056.27
#2015-01-21|1063.46
#2015-01-22|1079.77
#2015-01-23|1073.06
#2015-01-26|1076.46
#2015-01-27|1063.06
#2015-01-28|1053.08
#2015-01-29|1063.22
#2015-01-30|1048.33
#2015-02-02|1064.60
#2015-02-03|1083.78
#2015-02-04|1075.82
#2015-02-05|1087.53
#2015-02-06|1087.79
#2015-02-09|1085.46
#2015-02-10|1093.18
#2015-02-11|1094.09
#2015-02-12|1104.80
#2015-02-13|1111.22
#2015-02-16| .
#2015-02-17|1111.97
#2015-02-18|1117.78
#2015-02-19|1119.24
#2015-02-20|1128.52
#2015-02-23|1124.86
#2015-02-24|1127.92
#2015-02-25|1128.81
#2015-02-26|1125.49
#2015-02-27|1120.98
#2015-03-02|1131.25
#2015-03-03|1122.94
#2015-03-04|1114.74
#2015-03-05|1116.93
#2015-03-06|1102.46
#2015-03-09|1110.35
#2015-03-10|1090.50
#2015-03-11|1090.88
#2015-03-12|1104.26
#2015-03-13|1094.40
#2015-03-16|1111.18
#2015-03-17|1106.98
#2015-03-18|1120.69
#2015-03-19|1113.08
#2015-03-20|1120.07
#2015-03-23|1113.94
#2015-03-24|1110.13
#2015-03-25|1091.23
#2015-03-26|1090.73
#2015-03-27|1094.23
#2015-03-30|1109.48
#2015-03-31|1101.01
#2015-04-01|1093.99
#2015-04-02|1096.82
#2015-04-03| .
#2015-04-06|1106.17
#2015-04-07|1104.14
#2015-04-08|1106.32
#2015-04-09|1112.63
#2015-04-10|1128.20
#2015-04-13|1117.24
#2015-04-14|1117.91
#2015-04-15|1120.42
#2015-04-16|1116.18
#2015-04-17|1102.57
#2015-04-20|1113.62
#2015-04-21|1110.73
#2015-04-22|1114.88
#2015-04-23|1113.98
#2015-04-24|1108.18
#2015-04-27|1107.52
#2015-04-28|1110.74
#2015-04-29|1106.67
#2015-04-30|1095.78
#2015-05-01|1106.26
#2015-05-04|1108.89
#2015-05-05|1095.46
#2015-05-06|1094.13
#2015-05-07|1098.83
#2015-05-08|1110.87
#2015-05-11|1109.48
#2015-05-12|1107.97
#2015-05-13|1111.62
#2015-05-14|1122.88
#2015-05-15|1122.42
#2015-05-18|1125.90
#2015-05-19|1124.60
#2015-05-20|1124.44
#2015-05-21|1128.80
#2015-05-22|1124.20
#2015-05-25| .
#2015-05-26|1112.83
#2015-05-27|1120.03
#2015-05-28|1116.20
#2015-05-29|1104.63
#2015-06-01|1107.46
#2015-06-02|1110.38
#2015-06-03|1116.91
#2015-06-04|1103.91
#2015-06-05|1105.99
#2015-06-08|1099.13
#2015-06-09|1099.05
#2015-06-10|1110.99
#2015-06-11|1116.35
#2015-06-12|1109.42
#2015-06-15|1100.77
#2015-06-16|1103.09
#2015-06-17|1104.87
#2015-06-18|1116.49
#2015-06-19|1111.77
#2015-06-22|1117.41
#2015-06-23|1115.45
#2015-06-24|1104.45
#2015-06-25|1097.54
#2015-06-26|1099.13
#2015-06-29|1077.30
#2015-06-30|1077.94
#2015-07-01|1083.74
#2015-07-02|1082.84
#2015-07-03| .
#2015-07-06|1076.95
#2015-07-07|1083.90
#2015-07-08|1064.76
#2015-07-09|1068.23
#2015-07-10|1078.53
#2015-07-13|1089.23
#2015-07-14|1093.06
#2015-07-15|1088.80
#2015-07-16|1094.00
#2015-07-17|1092.76
#2015-07-20|1094.72
#2015-07-21|1083.12
#2015-07-22|1078.79
#2015-07-23|1068.24
#2015-07-24|1056.09
#2015-07-27|1049.59
#2015-07-28|1067.13
#2015-07-29|1082.34
#2015-07-30|1082.11
#2015-07-31|1080.75
#2015-08-03|1074.57
#2015-08-04|1073.48
#2015-08-05|1079.80
#2015-08-06|1073.89
#2015-08-07|1069.99
#2015-08-10|1090.53
#2015-08-11|1076.09
#2015-08-12|1076.67
#2015-08-13|1075.70
#2015-08-14|1082.98
#2015-08-17|1088.01
#2015-08-18|1086.39
#2015-08-19|1076.37
#2015-08-20|1053.33
#2015-08-21|1025.27
#2015-08-24| 989.20
#2015-08-25| 974.75
#2015-08-26|1004.65
#2015-08-27|1029.67
#2015-08-28|1032.26
#2015-08-31|1022.45
#2015-09-01| 994.12
#2015-09-02|1013.99
#2015-09-03|1017.22
#2015-09-04|1002.41
#2015-09-07| .
#2015-09-08|1030.80
#2015-09-09|1019.44
#2015-09-10|1020.91
#2015-09-11|1025.86
#2015-09-14|1019.75
#2015-09-15|1036.62
#2015-09-16|1045.93
#2015-09-17|1040.01
#2015-09-18|1019.31
#2015-09-21|1024.04
#2015-09-22|1009.08
#2015-09-23|1001.85
#2015-09-24| 994.58
#2015-09-25| 996.96
#2015-09-28| 975.24
#2015-09-29| 980.46
#2015-09-30| 997.89
#2015-10-01| 997.34
#2015-10-02|1011.07
#2015-10-05|1038.06
#2015-10-06|1038.38
#2015-10-07|1052.59
#2015-10-08|1068.15
#2015-10-09|1069.29
#2015-10-12|1067.79
#2015-10-13|1056.02
#2015-10-14|1045.34
#2015-10-15|1055.19
#2015-10-16|1054.35
#2015-10-19|1054.00
#2015-10-20|1058.88
#2015-10-21|1057.54
#2015-10-22|1085.81
#2015-10-23|1090.52
#2015-10-26|1087.73
#2015-10-27|1076.72
#2015-10-28|1088.66
#2015-10-29|1088.13
#2015-10-30|1088.42
#2015-11-02|1101.56
#2015-11-03|1098.99
#2015-11-04|1098.35
#2015-11-05|1099.87
#2015-11-06|1101.37
#2015-11-09|1092.33
#2015-11-10|1093.49
#2015-11-11|1096.28
#2015-11-12|1078.40
#2015-11-13|1073.50
#2015-11-16|1089.04
#2015-11-17|1087.30
#2015-11-18|1103.52
#2015-11-19|1106.35
#2015-11-20|1112.61
#2015-11-23|1109.09
#2015-11-24|1108.94
#2015-11-25|1108.59
#2015-11-26| .
#2015-11-27|1110.78
#2015-11-30|1103.98
#2015-12-01|1109.61
#2015-12-02|1096.97
#2015-12-03|1082.95
#2015-12-04|1097.64
#2015-12-07|1089.08
#2015-12-08|1076.63
#2015-12-09|1072.07
#2015-12-10|1075.80
#2015-12-11|1058.51
#2015-12-14|1059.47
#2015-12-15|1061.03
#2015-12-16|1078.81
#2015-12-17|1061.09
#2015-12-18|1045.25
#2015-12-21|1053.31
#2015-12-22|1065.74
#2015-12-23|1080.36
#2015-12-24|1079.07
#2015-12-25| .
#2015-12-28|1076.91
#2015-12-29|1087.00
#2015-12-30|1079.74
#2015-12-31|1071.71
#2016-01-01| .
#2016-01-04|1056.47
#2016-01-05|1058.69
#2016-01-06|1041.61
#2016-01-07|1011.81
#2016-01-08|1000.57
#2016-01-11| 999.91
#2016-01-12|1007.91
#2016-01-13| 983.97
#2016-01-14| 997.68
#2016-01-15| 979.32
#2016-01-18| .
#2016-01-19| 978.28
#2016-01-20| 966.94
#2016-01-21| 971.05
#2016-01-22| 984.07
#2016-01-25| 969.02
#2016-01-26| 986.75
#2016-01-27| 975.32
#2016-01-28| 979.86
#2016-01-29|1009.35
#2016-02-01|1006.32
#2016-02-02| 986.94
#2016-02-03| 998.74
#2016-02-04|1015.97
#2016-02-05| 999.99
#2016-02-08| 988.52
#2016-02-09| 991.31
#2016-02-10| 989.70
#2016-02-11| 971.05
#2016-02-12| 989.95
#2016-02-15| .
#2016-02-16|1010.62
#2016-02-17|1027.13
#2016-02-18|1025.39
#2016-02-19|1023.79
#2016-02-22|1039.19
#2016-02-23|1028.72
#2016-02-24|1031.52
#2016-02-25|1043.42
#2016-02-26|1046.92
#2016-02-29|1039.08
#2016-03-01|1061.24
#2016-03-02|1063.78
#2016-03-03|1070.77
#2016-03-04|1075.74
#2016-03-07|1077.44
#2016-03-08|1063.83
#2016-03-09|1066.87
#2016-03-10|1064.90
#2016-03-11|1081.53
#2016-03-14|1080.72
#2016-03-15|1079.12
#2016-03-16|1086.61
#2016-03-17|1107.55
#2016-03-18|1114.78
#2016-03-21|1117.49
#2016-03-22|1116.16
#2016-03-23|1109.12
#2016-03-24|1108.62
#2016-03-25| .
#2016-03-28|1109.58
#2016-03-29|1118.13
#2016-03-30|1121.27
#2016-03-31|1119.24
#2016-04-01|1124.79
#2016-04-04|1113.75
#2016-04-05|1106.62
#2016-04-06|1113.16
#2016-04-07|1103.73
#2016-04-08|1109.81
#2016-04-11|1107.22
#2016-04-12|1115.44
#2016-04-13|1130.78
#2016-04-14|1128.91
#2016-04-15|1130.59
#2016-04-18|1136.06
#2016-04-19|1140.00
#2016-04-20|1139.80
#2016-04-21|1135.54
#2016-04-22|1140.86
#2016-04-25|1133.91
#2016-04-26|1144.10
#2016-04-27|1152.54
#2016-04-28|1140.31
#2016-04-29|1133.98
#2016-05-02|1140.35
#2016-05-03|1131.31
#2016-05-04|1120.60
#2016-05-05|1120.02
#2016-05-06|1128.25
#2016-05-09|1124.44
#2016-05-10|1143.23
#2016-05-11|1134.94
#2016-05-12|1134.10
#2016-05-13|1120.56
#2016-05-16|1131.92
#2016-05-17|1125.11
#2016-05-18|1122.31
#2016-05-19|1112.52
#2016-05-20|1119.70
#2016-05-23|1118.05
#2016-05-24|1132.39
#2016-05-25|1139.09
#2016-05-26|1138.04
#2016-05-27|1142.16
#2016-05-30| .
#2016-05-31|1142.34
#2016-06-01|1143.75
#2016-06-02|1147.02
#2016-06-03|1146.35
#2016-06-06|1155.15
#2016-06-07|1157.91
#2016-06-08|1164.80
#2016-06-09|1162.97
#2016-06-10|1149.72
#2016-06-13|1141.61
#2016-06-14|1144.74
#2016-06-15|1144.62
#2016-06-16|1148.41
#2016-06-17|1147.80
#2016-06-20|1159.10
#2016-06-21|1157.33
#2016-06-22|1154.30
#2016-06-23|1168.88
#2016-06-24|1122.57
#2016-06-27|1096.03
#2016-06-28|1114.41
#2016-06-29|1132.32
#2016-06-30|1155.54
#2016-07-01|1158.50
#2016-07-04| .
#2016-07-05|1149.06
#2016-07-06|1155.24
#2016-07-07|1157.13
#2016-07-08|1178.10
#2016-07-11|1183.66
#2016-07-12|1191.50
#2016-07-13|1194.60
#2016-07-14|1200.57
#2016-07-15|1201.13
#2016-07-18|1200.00
#2016-07-19|1200.31
#2016-07-20|1206.20
#2016-07-21|1196.72
#2016-07-22|1196.41
#2016-07-25|1191.25
#2016-07-26|1200.63
#2016-07-27|1195.54
#2016-07-28|1194.19
#2016-07-29|1191.59
#2016-08-01|1188.55
#2016-08-02|1179.69
#2016-08-03|1184.23
#2016-08-04|1185.72
#2016-08-05|1196.42
#2016-08-08|1196.16
#2016-08-09|1196.84
#2016-08-10|1197.41
#2016-08-11|1203.75
#2016-08-12|1200.45
#2016-08-15|1206.68
#2016-08-16|1199.56
#2016-08-17|1202.06
#2016-08-18|1204.99
#2016-08-19|1206.67
#2016-08-22|1207.19
#2016-08-23|1209.22
#2016-08-24|1204.50
#2016-08-25|1204.91
#2016-08-26|1202.51
#2016-08-29|1207.92
#2016-08-30|1205.25
#2016-08-31|1200.27
#2016-09-01|1201.90
#2016-09-02|1207.14
#2016-09-05| .
#2016-09-06|1203.15
#2016-09-07|1203.39
#2016-09-08|1200.81
#2016-09-09|1166.98
#2016-09-12|1182.97
#2016-09-13|1165.90
#2016-09-14|1164.21
#2016-09-15|1175.00
#2016-09-16|1166.15
#2016-09-19|1170.41
#2016-09-20|1171.27
#2016-09-21|1187.23
#2016-09-22|1196.73
#2016-09-23|1188.57
#2016-09-26|1184.21
#2016-09-27|1192.85
#2016-09-28|1200.16
#2016-09-29|1191.44
#2016-09-30|1201.13
#2016-10-03|1198.66
#2016-10-04|1189.01
#2016-10-05|1196.15
#2016-10-06|1197.59
#2016-10-07|1183.17
#2016-10-10|1183.61
#2016-10-11|1170.21
#2016-10-12|1172.84
#2016-10-13|1169.81
#2016-10-14|1172.37
#2016-10-17|1170.77
#2016-10-18|1174.05
#2016-10-19|1177.58
#2016-10-20|1171.38
#2016-10-21|1172.40
#2016-10-24|1177.52
#2016-10-25|1171.69
#2016-10-26|1176.93
#2016-10-27|1168.70
#2016-10-28|1174.81
#2016-10-31|1176.63
#2016-11-01|1167.81
#2016-11-02|1162.84
#2016-11-03|1159.41
#2016-11-04|1160.92
#2016-11-07|1187.34
#2016-11-08|1193.18
#2016-11-09|1219.53
#2016-11-10|1239.48
#2016-11-11|1242.88
#2016-11-14|1245.97
#2016-11-15|1249.02
#2016-11-16|1244.65
#2016-11-17|1247.90
#2016-11-18|1246.61
#2016-11-21|1254.47
#2016-11-22|1260.21
#2016-11-23|1269.87
#2016-11-24| .
#2016-11-25|1275.96
#2016-11-28|1267.00
#2016-11-29|1268.19
#2016-11-30|1265.27
#2016-12-01|1269.94
#2016-12-02|1268.92
#2016-12-05|1271.48
#2016-12-06|1275.03
#2016-12-07|1295.29
#2016-12-08|1293.30
#2016-12-09|1297.02
#2016-12-12|1293.01
#2016-12-13|1293.52
#2016-12-14|1280.56
#2016-12-15|1281.71
#2016-12-16|1280.27
#2016-12-19|1286.48
#2016-12-20|1293.91
#2016-12-21|1287.38
#2016-12-22|1285.71
#2016-12-23|1287.07
#2016-12-26| .
#2016-12-27|1290.05
#2016-12-28|1277.94
#2016-12-29|1278.65
#2016-12-30|1272.99
#2017-01-02| .
#2017-01-03|1282.62
#2017-01-04|1291.19
#2017-01-05|1286.70
#2017-01-06|1292.88
#2017-01-09|1283.63
#2017-01-10|1285.55
#2017-01-11|1292.53
#2017-01-12|1289.05
#2017-01-13|1294.42
#2017-01-16| .
#2017-01-17|1284.79
#2017-01-18|1290.55
#2017-01-19|1294.85
#2017-01-20|1294.86
#2017-01-23|1288.48
#2017-01-24|1302.32
#2017-01-25|1315.35
#2017-01-26|1313.31
#2017-01-27|1311.25
#2017-01-30|1303.32
#2017-01-31|1295.02
#2017-02-01|1291.59
#2017-02-02|1288.91
#2017-02-03|1299.58
#2017-02-06|1298.15
#2017-02-07|1300.86
#2017-02-08|1301.09
#2017-02-09|1309.82
#2017-02-10|1317.79
#2017-02-13|1328.15
#2017-02-14|1330.43
#2017-02-15|1336.19
#2017-02-16|1337.56
#2017-02-17|1338.93
#2017-02-20| .
#2017-02-21|1345.84
#2017-02-22|1343.78
#2017-02-23|1336.70
#2017-02-24|1343.91
#2017-02-27|1348.13
#2017-02-28|1341.06
#2017-03-01|1363.02
#2017-03-02|1351.73
#2017-03-03|1352.78
#2017-03-06|1348.96
#2017-03-07|1345.83
#2017-03-08|1342.43
#2017-03-09|1337.56
#2017-03-10|1346.10
#2017-03-13|1347.23
#2017-03-14|1337.40
#2017-03-15|1350.78
#2017-03-16|1345.90
#2017-03-17|1353.14
#2017-03-20|1348.90
#2017-03-21|1329.25
#2017-03-22|1335.03
#2017-03-23|1331.76
#2017-03-24|1326.50
#2017-03-27|1322.21
#2017-03-28|1334.51
#2017-03-29|1334.64
#2017-03-30|1340.99
#2017-03-31|1337.89
#2017-04-03|1331.60
#2017-04-04|1333.96
#2017-04-05|1329.62
#2017-04-06|1334.10
#2017-04-07|1335.15
#2017-04-10|1338.05
#2017-04-11|1338.93
#2017-04-12|1321.83
#2017-04-13|1313.19
#2017-04-14| .
#2017-04-17|1326.96
#2017-04-18|1325.63
#2017-04-19|1328.06
#2017-04-20|1342.32
#2017-04-21|1342.04
#2017-04-24|1359.27
#2017-04-25|1367.02
#2017-04-26|1366.43
#2017-04-27|1371.02
#2017-04-28|1365.15
#2017-05-01|1362.68
#2017-05-02|1366.48
#2017-05-03|1364.29
#2017-05-04|1367.44
#2017-05-05|1375.62
#2017-05-08|1371.49
#2017-05-09|1371.29
#2017-05-10|1369.91
#2017-05-11|1369.14
#2017-05-12|1361.48
#2017-05-15|1368.82
#2017-05-16|1368.09
#2017-05-17|1341.92
#2017-05-18|1343.87
#2017-05-19|1359.74
#2017-05-22|1369.85
#2017-05-23|1372.18
#2017-05-24|1374.65
#2017-05-25|1382.46
#2017-05-26|1383.53
#2017-05-29| .
#2017-05-30|1384.42
#2017-05-31|1386.82
#2017-06-01|1398.48
#2017-06-02|1403.48
#2017-06-05|1398.49
#2017-06-06|1389.82
#2017-06-07|1388.40
#2017-06-08|1393.03
#2017-06-09|1396.63
#2017-06-12|1401.16
#2017-06-13|1407.48
#2017-06-14|1405.06
#2017-06-15|1412.29
#2017-06-16|1415.83
#2017-06-19|1425.13
#2017-06-20|1410.50
#2017-06-21|1402.73
#2017-06-22|1398.74
#2017-06-23|1404.58
#2017-06-26|1404.97
#2017-06-27|1394.10
#2017-06-28|1407.92
#2017-06-29|1394.39
#2017-06-30|1404.10
#2017-07-03|1410.60
#2017-07-04| .
#2017-07-05|1415.61
#2017-07-06|1400.60
#2017-07-07|1411.49
#2017-07-10|1414.34
#2017-07-11|1414.95
#2017-07-12|1423.74
#2017-07-13|1425.12
#2017-07-14|1431.11
#2017-07-17|1430.54
#2017-07-18|1428.88
#2017-07-19|1434.36
#2017-07-20|1427.70
#2017-07-21|1425.45
#2017-07-24|1422.28
#2017-07-25|1423.15
#2017-07-26|1423.78
#2017-07-27|1421.54
#2017-07-28|1421.90
#2017-07-31|1421.02
#2017-08-01|1418.68
#2017-08-02|1422.26
#2017-08-03|1425.31
#2017-08-04|1428.18
#2017-08-07|1428.63
#2017-08-08|1424.43
#2017-08-09|1424.92
#2017-08-10|1405.37
#2017-08-11|1407.20
#2017-08-14|1422.30
#2017-08-15|1419.90
#2017-08-16|1424.02
#2017-08-17|1400.67
#2017-08-18|1396.84
#2017-08-21|1397.38
#2017-08-22|1414.24
#2017-08-23|1405.01
#2017-08-24|1401.87
#2017-08-25|1405.50
#2017-08-28|1407.23
#2017-08-29|1415.81
#2017-08-30|1423.99
#2017-08-31|1430.59
#2017-09-01|1432.53
#2017-09-04| .
#2017-09-05|1419.33
#2017-09-06|1420.50
#2017-09-07|1423.86
#2017-09-08|1429.13
#2017-09-11|1441.76
#2017-09-12|1448.46
#2017-09-13|1444.99
#2017-09-14|1450.55
#2017-09-15|1456.92
#2017-09-18|1467.50
#2017-09-19|1468.91
#2017-09-20|1477.47
#2017-09-21|1479.93
#2017-09-22|1484.41
#2017-09-25|1481.69
#2017-09-26|1481.32
#2017-09-27|1484.58
#2017-09-28|1484.16
#2017-09-29|1487.94
#2017-10-02|1498.31
#2017-10-03|1502.48
#2017-10-04|1502.72
#2017-10-05|1508.43
#2017-10-06|1508.55
#2017-10-09|1504.93
#2017-10-10|1505.60
#2017-10-11|1505.59
#2017-10-12|1514.03
#2017-10-13|1510.43
#2017-10-16|1512.55
#2017-10-17|1507.65
#2017-10-18|1509.53
#2017-10-19|1516.51
#2017-10-20|1533.70
#2017-10-23|1525.11
#2017-10-24|1531.96
#2017-10-25|1522.73
#2017-10-26|1528.31
#2017-10-27|1530.48
#2017-10-30|1519.49
#2017-10-31|1517.46
#2017-11-01|1515.62
#2017-11-02|1522.00
#2017-11-03|1521.97
#2017-11-06|1522.67
#2017-11-07|1524.40
#2017-11-08|1524.52
#2017-11-09|1508.26
#2017-11-10|1510.64
#2017-11-13|1506.05
#2017-11-14|1502.20
#2017-11-15|1491.38
#2017-11-16|1508.50
#2017-11-17|1501.52
#2017-11-20|1507.67
#2017-11-21|1517.62
#2017-11-22|1517.65
#2017-11-23| .
#2017-11-24|1519.95
#2017-11-27|1521.08
#2017-11-28|1539.74
#2017-11-29|1544.52
#2017-11-30|1567.07
#2017-12-01|1550.81
#2017-12-04|1555.82
#2017-12-05|1545.54
#2017-12-06|1547.07
#2017-12-07|1559.66
#2017-12-08|1566.63
#2017-12-11|1563.34
#2017-12-12|1565.47
#2017-12-13|1570.46
#2017-12-14|1559.51
#2017-12-15|1573.20
#2017-12-18|1582.71
#2017-12-19|1581.81
#2017-12-20|1584.93
#2017-12-21|1585.39
#2017-12-22|1585.72
#2017-12-25| .
#2017-12-26|1586.37
#2017-12-27|1590.36
#2017-12-28|1593.31
#2017-12-29|1588.52
#2018-01-01| .
#2018-01-02|1598.57
#2018-01-03|1611.87
#2018-01-04|1623.10
#2018-01-05|1636.19
#2018-01-08|1644.33
#2018-01-09|1653.60
#2018-01-10|1650.60
#2018-01-11|1668.33
#2018-01-12|1680.77
#2018-01-15| .
#2018-01-16|1667.00
#2018-01-17|1677.92
#2018-01-18|1670.75
#2018-01-19|1678.49
#2018-01-22|1678.02
#2018-01-23|1679.27
#2018-01-24|1680.35
#2018-01-25|1686.61
#2018-01-26|1705.26
#2018-01-29|1692.91
#2018-01-30|1678.29
#2018-01-31|1682.30
#2018-02-01|1675.94
#2018-02-02|1642.06
#2018-02-05|1571.59
#2018-02-06|1593.64
#2018-02-07|1596.67
#2018-02-08|1534.96
#2018-02-09|1554.39
#2018-02-12|1576.46
#2018-02-13|1580.33
#2018-02-14|1601.38
#2018-02-15|1624.82
#2018-02-16|1626.27
#2018-02-19| .
#2018-02-20|1611.03
#2018-02-21|1609.88
#2018-02-22|1617.79
#2018-02-23|1633.08
#2018-02-26|1651.29
#2018-02-27|1632.06
#2018-02-28|1611.06
#2018-03-01|1582.32
#2018-03-02|1584.13
#2018-03-05|1601.16
#2018-03-06|1609.30
#2018-03-07|1611.29
#2018-03-08|1617.45
#2018-03-09|1651.52
#2018-03-12|1636.38
#2018-03-13|1628.85
#2018-03-14|1614.83
#2018-03-15|1618.21
#2018-03-16|1624.36
#2018-03-19|1609.20
#2018-03-20|1615.97
#2018-03-21|1618.91
#2018-03-22|1564.61
#2018-03-23|1538.84
#2018-03-26|1576.52
#2018-03-27|1552.33
#2018-03-28|1544.96
#2018-03-29|1570.57
#2018-03-30| .
#2018-04-02|1538.39
#2018-04-03|1557.27
#2018-04-04|1564.74
#2018-04-05|1580.46
#2018-04-06|1536.62
#2018-04-09|1535.25
#2018-04-10|1563.38
#2018-04-11|1553.09
#2018-04-12|1572.32
#2018-04-13|1568.21
#2018-04-16|1583.96
#2018-04-17|1600.91
#2018-04-18|1613.69
#2018-04-19|1606.41
#2018-04-20|1598.89
#2018-04-23|1596.43
#2018-04-24|1554.81
#2018-04-25|1555.31
#2018-04-26|1556.11
#2018-04-27|1552.73
#2018-04-30|1536.08
#2018-05-01|1533.75
#2018-05-02|1520.91
#2018-05-03|1526.62
#2018-05-04|1544.02
#2018-05-07|1554.65
#2018-05-08|1564.30
#2018-05-09|1582.04
#2018-05-10|1594.02
#2018-05-11|1597.03
#2018-05-14|1594.00
#2018-05-15|1585.42
#2018-05-16|1590.76
#2018-05-17|1596.73
#2018-05-18|1606.55
#2018-05-21|1627.49
#2018-05-22|1608.44
#2018-05-23|1608.51
#2018-05-24|1615.71
#2018-05-25|1610.98
#2018-05-28| .
#2018-05-29|1589.71
#2018-05-30|1609.24
#2018-05-31|1589.16
#2018-06-01|1608.97
#2018-06-04|1610.14
#2018-06-05|1615.48
#2018-06-06|1631.81
#2018-06-07|1630.97
#2018-06-08|1638.97
#2018-06-11|1640.21
#2018-06-12|1643.71
#2018-06-13|1632.03
#2018-06-14|1627.97
#2018-06-15|1625.71
#2018-06-18|1621.16
#2018-06-19|1593.13
#2018-06-20|1593.66
#2018-06-21|1575.48
#2018-06-22|1579.49
#2018-06-25|1557.24
#2018-06-26|1561.57
#2018-06-27|1547.45
#2018-06-28|1554.45
#2018-06-29|1559.10
#2018-07-02|1562.09
#2018-07-03|1557.80
#2018-07-04| .
#2018-07-05|1567.27
#2018-07-06|1574.38
#2018-07-09|1598.41
#2018-07-10|1603.83
#2018-07-11|1583.39
#2018-07-12|1601.28
#2018-07-13|1607.45
#2018-07-16|1597.74
#2018-07-17|1606.03
#2018-07-18|1617.63
#2018-07-19|1619.07
#2018-07-20|1616.75
#2018-07-23|1610.37
#2018-07-24|1617.67
#2018-07-25|1638.45
#2018-07-26|1644.75
#2018-07-27|1636.88
#2018-07-30|1618.15
#2018-07-31|1644.17
#2018-08-01|1628.77
#2018-08-02|1632.03
#2018-08-03|1634.15
#2018-08-06|1637.93
#2018-08-07|1649.99
#2018-08-08|1642.98
#2018-08-09|1637.07
#2018-08-10|1626.12
#2018-08-13|1618.20
#2018-08-14|1628.94
#2018-08-15|1617.61
#2018-08-16|1635.36
#2018-08-17|1645.25
#2018-08-20|1652.29
#2018-08-21|1663.30
#2018-08-22|1653.73
#2018-08-23|1648.26
#2018-08-24|1657.35
#2018-08-27|1675.33
#2018-08-28|1673.52
#2018-08-29|1679.20
#2018-08-30|1667.99
#2018-08-31|1669.61
#2018-09-03| .
#2018-09-04|1669.13
#2018-09-05|1674.60
#2018-09-06|1680.69
#2018-09-07|1675.30
#2018-09-10|1684.64
#2018-09-11|1685.39
#2018-09-12|1692.05
#2018-09-13|1700.73
#2018-09-14|1707.09
#2018-09-17|1702.51
#2018-09-18|1716.08
#2018-09-19|1715.31
#2018-09-20|1721.11
#2018-09-21|1723.68
#2018-09-24|1706.33
#2018-09-25|1702.03
#2018-09-26|1697.55
#2018-09-27|1697.01
#2018-09-28|1696.47
#2018-10-01|1707.71
#2018-10-02|1709.13
#2018-10-03|1715.24
#2018-10-04|1704.69
#2018-10-05|1694.61
#2018-10-08|1691.49
#2018-10-09|1670.60
#2018-10-10|1609.14
#2018-10-11|1571.93
#2018-10-12|1585.84
#2018-10-15|1584.24
#2018-10-16|1616.97
#2018-10-17|1605.96
#2018-10-18|1577.37
#2018-10-19|1574.03
#2018-10-22|1568.87
#2018-10-23|1548.08
#2018-10-24|1496.29
#2018-10-25|1513.99
#2018-10-26|1497.72
#2018-10-29|1473.33
#2018-10-30|1502.21
#2018-10-31|1521.08
#2018-11-01|1544.05
#2018-11-02|1540.25
#2018-11-05|1546.55
#2018-11-06|1562.35
#2018-11-07|1590.75
#2018-11-08|1588.62
#2018-11-09|1572.42
#2018-11-12|1539.02
#2018-11-13|1542.58
#2018-11-14|1535.09
#2018-11-15|1558.60
#2018-11-16|1559.74
#2018-11-19|1528.80
#2018-11-20|1499.45
#2018-11-21|1510.99
#2018-11-22| .
#2018-11-23|1505.27
#2018-11-26|1522.93
#2018-11-27|1517.57
#2018-11-28|1557.65
#2018-11-29|1555.03
#2018-11-30|1571.70
#2018-12-03|1590.11
#2018-12-04|1525.60
#2018-12-05| .
#2018-12-06|1516.26
#2018-12-07|1478.86
#2018-12-10|1482.81
#2018-12-11|1475.81
#2018-12-12|1485.00
#2018-12-13|1480.91
#2018-12-14|1458.43
#2018-12-17|1430.51
#2018-12-18|1437.31
#2018-12-19|1413.88
#2018-12-20|1388.23
#2018-12-21|1359.44
#2018-12-24|1320.20
#2018-12-25| .
#2018-12-26|1384.23
#2018-12-27|1402.47
#2018-12-28|1397.93
#2018-12-31|1413.58
#2019-01-01| .
#2019-01-02|1415.74
#2019-01-03|1374.46
#2019-01-04|1426.74
#2019-01-07|1437.42
#2019-01-08|1460.10
#2019-01-09|1469.45
#2019-01-10|1490.05
#2019-01-11|1488.66
#2019-01-14|1486.17
#2019-01-15|1485.51
#2019-01-16|1487.25
#2019-01-17|1508.90
#2019-01-18|1536.96
#2019-01-21| .
#2019-01-22|1510.56
#2019-01-23|1511.18
#2019-01-24|1521.08
#2019-01-25|1541.20
#2019-01-28|1527.46
#2019-01-29|1540.54
#2019-01-30|1564.83
#2019-01-31|1569.75
#2019-02-01|1575.24
#2019-02-04|1593.63
#2019-02-05|1607.73
#2019-02-06|1607.34
#2019-02-07|1596.35
#2019-02-08|1600.70
#2019-02-11|1608.38
#2019-02-12|1634.20
#2019-02-13|1642.92
#2019-02-14|1636.39
#2019-02-15|1658.07
#2019-02-18| .
#2019-02-19|1657.78
#2019-02-20|1667.17
#2019-02-21|1661.27
#2019-02-22|1674.19
#2019-02-25|1683.25
#2019-02-26|1678.76
#2019-02-27|1687.25
#2019-02-28|1682.01
#2019-03-01|1690.14
#2019-03-04|1680.42
#2019-03-05|1671.49
#2019-03-06|1656.88
#2019-03-07|1646.97
#2019-03-08|1643.87
#2019-03-11|1661.07
#2019-03-12|1651.53
#2019-03-13|1664.38
#2019-03-14|1660.10
#2019-03-15|1661.49
#2019-03-18|1672.59
#2019-03-19|1668.18
#2019-03-20|1659.93
#2019-03-21|1679.68
#2019-03-22|1640.02
#2019-03-25|1643.71
#2019-03-26|1658.11
#2019-03-27|1656.94
#2019-03-28|1672.65
#2019-03-29|1687.74
#2019-04-01|1719.65
#2019-04-02|1716.75
#2019-04-03|1715.39
#2019-04-04|1721.08
#2019-04-05|1728.09
#2019-04-08|1724.35
#2019-04-09|1705.04
#2019-04-10|1706.39
#2019-04-11|1718.08
#2019-04-12|1738.01
#2019-04-15|1731.71
#2019-04-16|1735.99
#2019-04-17|1734.35
#2019-04-18|1749.76
#2019-04-19| .
#2019-04-22|1746.14
#2019-04-23|1762.06
#2019-04-24|1759.75
#2019-04-25|1734.40
#2019-04-26|1745.27
#2019-04-29|1749.32
#2019-04-30|1758.90
#2019-05-01|1740.44
#2019-05-02|1740.63
#2019-05-03|1761.44
#2019-05-06|1747.63
#2019-05-07|1713.34
#2019-05-08|1713.20
#2019-05-09|1711.30
#2019-05-10|1717.35
#2019-05-13|1669.04
#2019-05-14|1688.35
#2019-05-15|1692.48
#2019-05-16|1710.20
#2019-05-17|1693.34
#2019-05-20|1685.92
#2019-05-21|1704.86
#2019-05-22|1695.22
#2019-05-23|1669.23
#2019-05-24|1672.74
#2019-05-27| .
#2019-05-28|1661.73
#2019-05-29|1653.36
#2019-05-30|1662.75
#2019-05-31|1642.85
#2019-06-03|1644.26
#2019-06-04|1684.12
#2019-06-05|1702.55
#2019-06-06|1707.97
#2019-06-07|1725.42
#2019-06-10|1732.22
#2019-06-11|1719.28
#2019-06-12|1721.29
#2019-06-13|1728.66
#2019-06-14|1721.89
#2019-06-17|1717.52
#2019-06-18|1744.07
#2019-06-19|1746.73
#2019-06-20|1772.96
#2019-06-21|1762.35
#2019-06-24|1757.85
#2019-06-25|1745.53
#2019-06-26|1746.19
#2019-06-27|1751.69
#2019-06-28|1769.55
#2019-07-01|1779.25
#2019-07-02|1776.36
#2019-07-03|1789.30
#2019-07-04| .
#2019-07-05|1782.06
#2019-07-08|1767.76
#2019-07-09|1766.61
#2019-07-10|1762.55
#2019-07-11|1771.41
#2019-07-12|1794.88
#2019-07-15|1790.03
#2019-07-16|1794.29
#2019-07-17|1765.42
#2019-07-18|1771.73
#2019-07-19|1775.31
#2019-07-22|1776.52
#2019-07-23|1797.76
#2019-07-24|1805.06
#2019-07-25|1798.57
#2019-07-26|1802.99
#2019-07-29|1797.33
#2019-07-30|1801.65
#2019-07-31|1782.14
#2019-08-01|1755.07
#2019-08-02|1739.96
#2019-08-05|1689.58
#2019-08-06|1715.61
#2019-08-07|1719.08
#2019-08-08|1750.27
#2019-08-09|1734.49
#2019-08-12|1709.57
#2019-08-13|1733.40
#2019-08-14|1680.98
#2019-08-15|1686.47
#2019-08-16|1718.22
#2019-08-19|1735.14
#2019-08-20|1723.98
#2019-08-21|1736.94
#2019-08-22|1738.71
#2019-08-23|1692.34
#2019-08-26|1705.59
#2019-08-27|1701.71
#2019-08-28|1716.26
#2019-08-29|1744.51
#2019-08-30|1750.30
#2019-09-02| .
#2019-09-03|1726.11
#2019-09-04|1748.04
#2019-09-05|1779.82
#2019-09-06|1781.12
#2019-09-09|1772.02
#2019-09-10|1776.80
#2019-09-11|1792.38
#2019-09-12|1798.86
#2019-09-13|1804.10
#2019-09-16|1801.09
#2019-09-17|1804.23
#2019-09-18|1800.36
#2019-09-19|1796.61
#2019-09-20|1784.34
#2019-09-23|1781.53
#2019-09-24|1769.86
#2019-09-25|1783.32
#2019-09-26|1785.85
#2019-09-27|1774.35
#2019-09-30|1783.35
#2019-10-01|1745.74
#2019-10-02|1711.92
#2019-10-03|1723.94
#2019-10-04|1745.60
#2019-10-07|1734.41
#2019-10-08|1702.10
#2019-10-09|1719.07
#2019-10-10|1732.71
#2019-10-11|1762.25
#2019-10-14|1759.42
#2019-10-15|1773.86
#2019-10-16|1771.95
#2019-10-17|1780.35
#2019-10-18|1767.16
#2019-10-21|1774.78
#2019-10-22|1775.90
#2019-10-23|1777.78
#2019-10-24|1785.35
#2019-10-25|1794.17
#2019-10-28|1799.47
#2019-10-29|1805.97
#2019-10-30|1811.98
#2019-10-31|1792.80
#2019-11-01|1826.90
#2019-11-04|1840.38
#2019-11-05|1839.73
#2019-11-06|1840.91
#2019-11-07|1847.18
#2019-11-08|1851.50
#2019-11-11|1853.96
#2019-11-12|1855.13
#2019-11-13|1854.18
#2019-11-14|1862.52
#2019-11-15|1876.92
#2019-11-18|1872.13
#2019-11-19|1874.79
#2019-11-20|1863.33
#2019-11-21|1857.88
#2019-11-22|1863.25
#2019-11-25|1880.72
#2019-11-26|1890.98
#2019-11-27|1892.48
#2019-11-28|1892.48
#2019-11-29|1882.75
#2019-12-02|1855.92
#2019-12-03|1840.27
#2019-12-04|1846.76
#2019-12-05|1848.96
#2019-12-06|1869.19
#2019-12-09|1860.94
#2019-12-10|1856.76
#2019-12-11|1869.17
#2019-12-12|1884.14
#2019-12-13|1882.60
#2019-12-16|1884.07
#2019-12-17|1882.07
#2019-12-18|1873.91
#2019-12-19|1880.39
#2019-12-20|1891.96
#2019-12-23|1898.55
#2019-12-24|1894.41
#2019-12-25| .
#2019-12-26|1898.87
#2019-12-27|1899.21
#2019-12-30|1888.83
#2019-12-31|1891.16
#2020-01-01| .
#2020-01-02|1917.17
#2020-01-03|1910.81
#2020-01-06|1910.94
#2020-01-07|1907.36
#2020-01-08|1913.71
#2020-01-09|1925.16
#2020-01-10|1915.68
#2020-01-13|1933.88
#2020-01-14|1931.32
#2020-01-15|1935.16
#2020-01-16|1955.28
#2020-01-17|1957.84
#2020-01-20| .
#2020-01-21|1943.47
#2020-01-22|1938.08
#2020-01-23|1952.19
#2020-01-24|1941.23
#2020-01-27|1909.61
#2020-01-28|1925.99
#2020-01-29|1929.91
#2020-01-30|1930.50
#2020-01-31|1884.59
#2020-02-03|1894.52
#2020-02-04|1928.16
#2020-02-05|1951.37
#2020-02-06|1956.57
#2020-02-07|1938.82
#2020-02-10|1951.11
#2020-02-11|1954.29
#2020-02-12|1967.71
#2020-02-13|1964.98
#2020-02-14|1969.49
#2020-02-17| .
#2020-02-18|1958.81
#2020-02-19|1964.89
#2020-02-20|1959.70
#2020-02-21|1946.12
#2020-02-24|1889.42
#2020-02-25|1817.75
#2020-02-26|1804.81
#2020-02-27|1740.86
#2020-02-28|1723.81
#2020-03-02|1782.72
#2020-03-03|1738.49
#2020-03-04|1810.99
#2020-03-05|1732.73
#2020-03-06|1711.16
#2020-03-09|1564.49
#2020-03-10|1645.22
#2020-03-11|1550.35
#2020-03-12|1403.61
#2020-03-13|1518.20
#2020-03-16|1330.52
#2020-03-17|1391.81
#2020-03-18|1293.80
#2020-03-19|1310.20
#2020-03-20|1246.12
#2020-03-23|1194.99
#2020-03-24|1336.58
#2020-03-25|1386.57
#2020-03-26|1480.33
#2020-03-27|1417.18
#2020-03-30|1451.82
#2020-03-31|1429.89
#2020-04-01|1360.57
#2020-04-02|1383.35
#2020-04-03|1354.25
#2020-04-06|1462.07
#2020-04-07|1457.14
#2020-04-08|1514.98
#2020-04-09|1536.87
#2020-04-10|1536.87
#2020-04-13|1498.25
#2020-04-14|1529.22
#2020-04-15|1485.82
#2020-04-16|1478.61
#2020-04-17|1544.97
#2020-04-20|1508.51
#2020-04-21|1462.79
#2020-04-22|1494.64
#2020-04-23|1502.14
#2020-04-24|1521.51
#2020-04-27|1560.51
#2020-04-28|1575.11
#2020-04-29|1619.57
#2020-04-30|1586.25
#2020-05-01|1540.96
#2020-05-04|1532.38
#2020-05-05|1547.70
#2020-05-06|1536.81
#2020-05-07|1567.09
#2020-05-08|1593.56
#2020-05-11|1577.44
#2020-05-12|1536.33
#2020-05-13|1502.68
#2020-05-14|1519.47
#2020-05-15|1523.36
#2020-05-18|1604.02
#2020-05-19|1584.82
#2020-05-20|1614.28
#2020-05-21|1609.84
#2020-05-22|1614.41
#2020-05-25|1614.41
#2020-05-26|1664.37
#2020-05-27|1707.57
#2020-05-28|1700.81
#2020-05-29|1698.90
#2020-06-01|1703.49
#2020-06-02|1725.61
#2020-06-03|1775.85
#2020-06-04|1776.29
#2020-06-05|1838.72
#2020-06-08|1858.07
#2020-06-09|1821.18
#2020-06-10|1795.06
#2020-06-11|1676.07
#2020-06-12|1705.27
#2020-06-15|1722.85
#2020-06-16|1759.44
#2020-06-17|1752.74
#2020-06-18|1751.50
#2020-06-19|1731.37
#2020-06-22|1741.00
#2020-06-23|1745.75
#2020-06-24|1686.95
#2020-06-25|1710.98
#2020-06-26|1682.61
#2020-06-29|1720.24
#2020-06-30|1741.05
#2020-07-01|1739.57
#2020-07-02|1751.85
#2020-07-03| .
#2020-07-06|1772.80
#2020-07-07|1746.85
#2020-07-08|1753.22
#2020-07-09|1727.28
#2020-07-10|1737.64
#2020-07-13|1729.76
#2020-07-14|1763.95
#2020-07-15|1801.84
#2020-07-16|1799.29
#2020-07-17|1815.27
#2020-07-20|1809.43
#2020-07-21|1823.65
#2020-07-22|1839.85
#2020-07-23|1831.25
#2020-07-24|1816.81
#2020-07-27|1834.24
#2020-07-28|1817.24
#2020-07-29|1849.26
#2020-07-30|1840.75
#2020-07-31|1840.19
#2020-08-03|1854.73
#2020-08-04|1857.75
#2020-08-05|1887.06
#2020-08-06|1893.63
#2020-08-07|1910.40
#2020-08-10|1929.53
#2020-08-11|1932.23
#2020-08-12|1943.96
#2020-08-13|1942.96
#2020-08-14|1943.82
#2020-08-17|1946.17
#2020-08-18|1936.98
#2020-08-19|1929.50
#2020-08-20|1925.36
#2020-08-21|1928.83
#2020-08-24|1952.97
#2020-08-25|1957.75
#2020-08-26|1962.51
#2020-08-27|1966.63
#2020-08-28|1983.38
#2020-08-31|1966.10
#2020-09-01|1988.86
#2020-09-02|2020.94
#2020-09-03|1958.41
#2020-09-04|1943.45
#2020-09-07| .
#2020-09-08|1901.70
#2020-09-09|1940.20
#2020-09-10|1915.46
#2020-09-11|1929.45
#2020-09-14|1959.10
#2020-09-15|1966.81
#2020-09-16|1974.66
#2020-09-17|1973.34
#2020-09-18|1952.94
#2020-09-21|1902.51
#2020-09-22|1926.44
#2020-09-23|1883.90
#2020-09-24|1883.45
#2020-09-25|1911.44
#2020-09-28|1948.87
#2020-09-29|1940.00
#2020-09-30|1942.83
#2020-10-01|1946.30
#2020-10-02|1950.95
#2020-10-05|1984.50
#2020-10-06|1960.01
#2020-10-07|1998.31
#2020-10-08|2016.65
#2020-10-09|2034.32
#2020-10-12|2044.34
#2020-10-13|2028.78
#2020-10-14|2027.16
#2020-10-15|2027.98
#2020-10-16|2037.65
#2020-10-19|2006.97
#2020-10-20|2016.71
#2020-10-21|2010.88
#2020-10-22|2016.01
#2020-10-23|2018.99
#2020-10-26|1964.27
#2020-10-27|1937.23
#2020-10-28|1870.06
#2020-10-29|1893.07
#2020-10-30|1878.18
#2020-11-02|1920.18
#2020-11-03|1963.58
#2020-11-04|1972.83
#2020-11-05|2020.24
#2020-11-06|2026.82
#2020-11-09|2093.51
#2020-11-10|2110.26
#2020-11-11|2105.31
#2020-11-12|2079.24
#2020-11-13|2117.41
#2020-11-16|2160.24
#2020-11-17|2156.18
#2020-11-18|2139.76
#2020-11-19|2149.27
#2020-11-20|2129.92
#2020-11-23|2169.06
#2020-11-24|2208.21
#2020-11-25|2202.03
#2020-11-26|2202.03
#2020-11-27|2198.29
#2020-11-30|2180.24
#2020-12-01|2187.95
#2020-12-02|2183.32
#2020-12-03|2183.78
#2020-12-04|2217.01
#2020-12-07|2208.88
#2020-12-08|2217.04
#2020-12-09|2207.25
#2020-12-10|2194.29
#2020-12-11|2193.23
#2020-12-14|2178.06
#2020-12-15|2205.30
#2020-12-16|2203.08
#2020-12-17|2227.90
#2020-12-18|2232.96
#2020-12-21|2219.30
#2020-12-22|2211.11
#2020-12-23|2210.67
#2020-12-24|2220.89
#2020-12-25|2220.89
#2020-12-28|2225.36
#2020-12-29|2212.14
#2020-12-30|2231.00
#2020-12-31|2244.99
#2021-01-01|2244.99
#2021-01-04|2202.62
#2021-01-05|2217.65
#2021-01-06|2254.18
#2021-01-07|2275.71
#2021-01-08|2282.02
#2021-01-11|2268.89
#2021-01-12|2276.92
#2021-01-13|2268.84
#2021-01-14|2254.29
#2021-01-15|2231.32
#2021-01-18|2231.32
#2021-01-19|2243.86
#2021-01-20|2264.49
#2021-01-21|2250.34
#2021-01-22|2237.92
#2021-01-25|2222.01
#2021-01-26|2200.55
#2021-01-27|2144.72
#2021-01-28|2183.15
#2021-01-29|2137.54
#2021-02-01|2170.17
#2021-02-02|2219.66
#2021-02-03|2218.62
#2021-02-04|2262.26
#2021-02-05|2270.09
#2021-02-08|2294.85
#2021-02-09|2295.66
#2021-02-10|2292.73
#2021-02-11|2304.93
#2021-02-12|2323.77
#2021-02-15|2323.77
#2021-02-16|2323.40
#2021-02-17|2309.61
#2021-02-18|2300.52
#2021-02-19|2315.57
#2021-02-22|2315.67
#2021-02-23|2320.52
#2021-02-24|2364.18
#2021-02-25|2309.44
#2021-02-26|2296.26
#2021-03-01|2359.44
#2021-03-02|2350.70
#2021-03-03|2334.56
#2021-03-04|2283.93
#2021-03-05|2334.17
#2021-03-08|2346.68
#2021-03-09|2362.23
#2021-03-10|2393.08
#2021-03-11|2414.60
#2021-03-12|2428.84
#2021-03-15|2442.53
#2021-03-16|2417.23
#2021-03-17|2432.31
#2021-03-18|2406.34
#2021-03-19|2376.59
#2021-03-22|2379.69
#2021-03-23|2347.52
#2021-03-24|2355.32
#2021-03-25|2381.44
#2021-03-26|2431.97
#2021-03-29|2421.00
#2021-03-30|2422.98
#2021-03-31|2420.12
#2021-04-01|2445.17
#2021-04-02|2445.17
#2021-04-05|2474.50
#2021-04-06|2471.85
#2021-04-07|2465.91
#2021-04-08|2485.54
#2021-04-09|2509.32
#2021-04-12|2517.38
#2021-04-13|2512.90
#2021-04-14|2508.27
#2021-04-15|2530.89
#2021-04-16|2537.12
#2021-04-19|2523.38
#2021-04-20|2497.37
#2021-04-21|2528.52
#2021-04-22|2520.30
#2021-04-23|2547.03
#2021-04-26|2551.80
#2021-04-27|2561.31
#2021-04-28|2565.18
#2021-04-29|2575.37
#2021-04-30|2547.48
#2021-05-03|2560.93
#2021-05-04|2559.81
#2021-05-05|2553.51
#2021-05-06|2573.40
#2021-05-07|2595.79
#2021-05-10|2574.10
#2021-05-11|2553.39
#2021-05-12|2485.99
#2021-05-13|2525.71
#2021-05-14|2560.84
#2021-05-17|2552.49
#2021-05-18|2522.51
#2021-05-19|2509.80
#2021-05-20|2528.56
#2021-05-21|2534.48
#2021-05-24|2557.79
#2021-05-25|2550.08
#2021-05-26|2553.43
#2021-05-27|2574.52
#2021-05-28|2573.86
#2021-05-31|2573.86
#2021-06-01|2582.64
#2021-06-02|2583.86
#2021-06-03|2571.65
#2021-06-04|2587.06
#2021-06-07|2572.22
#2021-06-08|2580.39
#2021-06-09|2561.05
#2021-06-10|2560.03
#2021-06-11|2568.59
#2021-06-14|2561.55
#2021-06-15|2568.24
#2021-06-16|2541.77
#2021-06-17|2525.00
#2021-06-18|2500.23
#2021-06-21|2546.69
#2021-06-22|2556.82
#2021-06-23|2550.94
#2021-06-24|2573.75
#2021-06-25|2583.10
#2021-06-28|2567.43
#2021-06-29|2564.99
#2021-06-30|2571.88
#2021-07-01|2587.11
#2021-07-02|2598.90
#2021-07-05|2598.90
#2021-07-06|2586.95
#2021-07-07|2607.90
#2021-07-08|2574.27
#2021-07-09|2614.11
#2021-07-12|2619.39
#2021-07-13|2609.21
#2021-07-14|2612.64
#2021-07-15|2615.05
#2021-07-16|2595.37
#2021-07-19|2535.58
#2021-07-20|2591.46
#2021-07-21|2619.35
#2021-07-22|2614.99
#2021-07-23|2640.81
#2021-07-26|2639.47
#2021-07-27|2627.03
#2021-07-28|2618.98
#2021-07-29|2627.28
#2021-07-30|2615.50
#2021-08-02|2588.33
#2021-08-03|2602.89
#2021-08-04|2580.76
#2021-08-05|2601.81
#2021-08-06|2615.13
#2021-08-09|2607.22
#2021-08-10|2617.80
#2021-08-11|2637.97
#2021-08-12|2631.36
#2021-08-13|2628.58
#2021-08-16|2636.97
#2021-08-17|2611.81
#2021-08-18|2585.74
#2021-08-19|2570.78
#2021-08-20|2581.28
#2021-08-23|2604.75
#2021-08-24|2614.69
#2021-08-25|2624.40
#2021-08-26|2605.62
#2021-08-27|2632.01
#2021-08-30|2630.63
#2021-08-31|2620.35
#2021-09-01|2614.80
#2021-09-02|2620.37
#2021-09-03|2611.86
#2021-09-06|2611.86
#2021-09-07|2585.23
#2021-09-08|2587.32
#2021-09-09|2576.67
#2021-09-10|2560.38
#2021-09-13|2560.50
#2021-09-14|2536.02
#2021-09-15|2558.19
#2021-09-16|2549.70
#2021-09-17|2521.73
#2021-09-20|2489.62
#2021-09-21|2476.94
#2021-09-22|2505.42
#2021-09-23|2551.96
#2021-09-24|2553.44
#2021-09-27|2551.26
#2021-09-28|2507.34
#2021-09-29|2506.82
#2021-09-30|2466.38
#2021-10-01|2507.89
#2021-10-04|2474.61
#2021-10-05|2500.14
#2021-10-06|2515.29
#2021-10-07|2538.67
#2021-10-08|2530.71
#2021-10-11|2501.21
#2021-10-12|2497.83
#2021-10-13|2501.30
#2021-10-14|2550.49
#2021-10-15|2582.12
#2021-10-18|2589.04
#2021-10-19|2606.55
#2021-10-20|2606.51
#2021-10-21|2602.19
#2021-10-22|2609.95
#2021-10-25|2623.53
#2021-10-26|2604.88
#2021-10-27|2545.68
#2021-10-28|2565.57
#2021-10-29|2562.11
#2021-11-01|2570.04
#2021-11-02|2569.93
#2021-11-03|2572.39
#2021-11-04|2582.44
#2021-11-05|2610.16
#2021-11-08|2624.41
#2021-11-09|2607.88
#2021-11-10|2601.06
#2021-11-11|2591.53
#2021-11-12|2618.56
#2021-11-15|2621.38
#2021-11-16|2632.66
#2021-11-17|2601.85
#2021-11-18|2585.17
#2021-11-19|2566.38
#2021-11-22|2547.35
#2021-11-23|2554.36
#2021-11-24|2563.73
#2021-11-25|2563.73
#2021-11-26|2495.19
#2021-11-29|2502.49
#2021-11-30|2442.38
#2021-12-01|2404.77
#2021-12-02|2476.60
#2021-12-03|2466.17
#2021-12-06|2508.61
#2021-12-07|2548.93
#2021-12-08|2564.06
#2021-12-09|2551.99
#2021-12-10|2562.87
#2021-12-13|2537.00
#2021-12-14|2513.34
#2021-12-15|2539.59
#2021-12-16|2546.33
#2021-12-17|2511.09
#2021-12-20|2461.37
#2021-12-21|2523.23
#2021-12-22|2543.06
#2021-12-23|2563.24
#2021-12-24|2563.24
#2021-12-27|2589.80
#2021-12-28|2595.72
#2021-12-29|2600.29
#2021-12-30|2594.94
#2021-12-31|2597.51
#2022-01-03|2597.47
#2022-01-04|2629.39
#2022-01-05|2596.32
#2022-01-06|2598.79
#2022-01-07|2584.16
#2022-01-10|2556.51
#2022-01-11|2581.22
#2022-01-12|2583.72
#2022-01-13|2572.77
#2022-01-14|2556.97
#2022-01-17|2556.97
#2022-01-18|2522.93
#2022-01-19|2495.86
#2022-01-20|2472.43
#2022-01-21|2428.16
#2022-01-24|2435.30
#2022-01-25|2409.77
#2022-01-26|2392.32
#2022-01-27|2378.05
#2022-01-28|2438.12
#2022-01-31|2474.70
#2022-02-01|2512.46
#2022-02-02|2500.48
#2022-02-03|2448.84
#2022-02-04|2433.16
#2022-02-07|2426.28
#2022-02-08|2446.95
#2022-02-09|2489.41
#2022-02-10|2441.48
#2022-02-11|2403.66
#2022-02-14|2398.65
#2022-02-15|2432.78
#2022-02-16|2439.65
#2022-02-17|2386.87
#2022-02-18|2367.03
#2022-02-21|2367.03
#2022-02-22|2344.67
#2022-02-23|2296.34
#2022-02-24|2328.90
#2022-02-25|2386.81
#2022-02-28|2390.62
#2022-03-01|2333.72
#2022-03-02|2375.53
#2022-03-03|2363.55
#2022-03-04|2337.91
#2022-03-07|2256.64
#2022-03-08|2249.62
#2022-03-09|2311.42
#2022-03-10|2302.72
#2022-03-11|2284.10
#2022-03-14|2289.06
#2022-03-15|2331.46
#2022-03-16|2379.74
#2022-03-17|2410.23
#2022-03-18|2436.76
#2022-03-21|2428.58
#2022-03-22|2448.22
#2022-03-23|2412.49
#2022-03-24|2434.89
#2022-03-25|2443.74
#2022-03-28|2450.89
#2022-03-29|2496.36
#2022-03-30|2477.27
#2022-03-31|2438.64
#2022-04-01|2440.77
#2022-04-04|2449.72
#2022-04-05|2414.93
#2022-04-06|2383.07
#2022-04-07|2381.73
#2022-04-08|2372.85
#2022-04-11|2354.13
#2022-04-12|2345.58
#2022-04-13|2368.28
#2022-04-14|2359.34
#2022-04-15|2359.34
#2022-04-18|2351.23
#2022-04-19|2397.96
#2022-04-20|2404.63
#2022-04-21|2374.73
#2022-04-22|2305.84
#2022-04-25|2318.37
#2022-04-26|2254.15
#2022-04-27|2277.86
#2022-04-28|2327.27
#2022-04-29|2255.52
#2022-05-02|2260.16
#2022-05-03|2271.36
#2022-05-04|2341.15
#2022-05-05|2259.09
#2022-05-06|2231.42
#2022-05-09|2163.95
#2022-05-10|2153.36
#2022-05-11|2128.36
#2022-05-12|2129.88
#2022-05-13|2171.45
#2022-05-16|2159.73
#2022-05-17|2213.54
#2022-05-18|2136.30
#2022-05-19|2125.52
#2022-05-20|2115.01
#2022-05-23|2159.26
#2022-05-24|2140.24
#2022-05-25|2158.76
#2022-05-26|2206.08
#2022-05-27|2259.73
#2022-05-30|2259.73
#2022-05-31|2241.37
#2022-06-01|2222.42
#2022-06-02|2274.75
#2022-06-03|2258.31
#2022-06-06|2269.23
#2022-06-07|2295.69
#2022-06-08|2259.37
#2022-06-09|2205.35
#2022-06-10|2133.33
#2022-06-13|2057.05
#2022-06-14|2054.16
#2022-06-15|2078.89
#2022-06-16|1995.28
#2022-06-17|2001.77
#2022-06-20|2001.77
#2022-06-21|2034.92
#2022-06-22|2027.73
#2022-06-23|2028.08
#2022-06-24|2107.61
#2022-06-27|2098.55
#2022-06-28|2060.90
#2022-06-29|2050.60
#2022-06-30|2042.38
#2022-07-01|2066.35
#2022-07-04|2066.35
#2022-07-05|2052.86
#2022-07-06|2060.64
#2022-07-07|2086.94
#2022-07-08|2078.39
#2022-07-11|2065.02
#2022-07-12|2058.73
#2022-07-13|2042.84
#2022-07-14|2030.99
#2022-07-15|2069.76
#2022-07-18|2056.47
#2022-07-19|2130.87
#2022-07-20|2148.61
#2022-07-21|2173.71
#2022-07-22|2163.81
#2022-07-25|2170.06
#2022-07-26|2152.11
#2022-07-27|2189.16
#2022-07-28|2231.67
#2022-07-29|2266.29
#2022-08-01|2267.86
#2022-08-02|2242.86
#2022-08-03|2273.05
#2022-08-04|2278.22
#2022-08-05|2282.30
#2022-08-08|2279.36
#2022-08-09|2262.35
#2022-08-10|2317.19
#2022-08-11|2323.55
#2022-08-12|2358.10
#2022-08-15|2369.26
#2022-08-16|2377.13
#2022-08-17|2352.50
#2022-08-18|2362.15
#2022-08-19|2331.81
#2022-08-22|2281.82
#2022-08-23|2277.50
#2022-08-24|2284.08
#2022-08-25|2320.58
#2022-08-26|2236.25
#2022-08-29|2223.21
#2022-08-30|2198.71
#2022-08-31|2179.52
#2022-09-01|2181.06
#2022-09-02|2157.36
#2022-09-05|2157.36
#2022-09-06|2159.55
#2022-09-07|2197.87
#2022-09-08|2208.36
#2022-09-09|2241.10
#2022-09-12|2260.83
#2022-09-13|2171.59
#2022-09-14|2164.64
#2022-09-15|2138.81
#2022-09-16|2101.44
#2022-09-19|2121.50
#2022-09-20|2093.77
#2022-09-21|2060.87
#2022-09-22|2025.91
#2022-09-23|1993.35
#2022-09-26|1966.30
#2022-09-27|1957.44
#2022-09-28|2002.34
#2022-09-29|1971.19
#2022-09-30|1947.99
#2022-10-03|2004.67
#2022-10-04|2075.81
#2022-10-05|2073.25
#2022-10-06|2051.39
#2022-10-07|2007.48
#2022-10-10|2001.89
#2022-10-11|1990.93
#2022-10-12|1975.72
#2022-10-13|2022.55
#2022-10-14|1976.54
#2022-10-17|2027.63
#2022-10-18|2068.08
#2022-10-19|2046.69
#2022-10-20|2016.70
#2022-10-21|2065.14
#2022-10-24|2089.11
#2022-10-25|2127.17
#2022-10-26|2141.89
#2022-10-27|2155.80
#2022-10-28|2207.42
#2022-10-31|2193.05
#2022-11-01|2193.04
#2022-11-02|2137.57
#2022-11-03|2119.50
#2022-11-04|2155.70
#2022-11-07|2186.93
#2022-11-08|2208.83
#2022-11-09|2166.16
#2022-11-10|2286.87
#2022-11-11|2294.29
#2022-11-14|2279.38
#2022-11-15|2299.35
#2022-11-16|2280.57
#2022-11-17|2269.90
#2022-11-18|2283.06
#2022-11-21|2279.35
#2022-11-22|2306.43
#2022-11-23|2318.52
#2022-11-24|2318.52
#2022-11-25|2328.27
#2022-11-28|2286.70
#2022-11-29|2291.72
#2022-11-30|2345.89
#2022-12-01|2350.01
#2022-12-02|2357.04
#2022-12-05|2312.80
#2022-12-06|2278.92
#2022-12-07|2279.28
#2022-12-08|2295.46
#2022-12-09|2278.08
#2022-12-12|2319.91
#2022-12-13|2331.49
#2022-12-14|2322.03
#2022-12-15|2258.33
#2022-12-16|2239.29
#2022-12-19|2220.06
#2022-12-20|2226.70
#2022-12-21|2263.10
#2022-12-22|2233.93
#2022-12-23|2248.25
#2022-12-26|2248.25
#2022-12-27|2254.34
#2022-12-28|2226.46
#2022-12-29|2261.65
#2022-12-30|2253.37
#2023-01-02|2253.37
#2023-01-03|2260.76
#2023-01-04|2288.72
#2023-01-05|2257.00
#2023-01-06|2318.97
#2023-01-09|2318.20
#2023-01-10|2332.07
#2023-01-11|2360.09
#2023-01-12|2372.57
#2023-01-13|2370.85
#2023-01-16|2370.85
#2023-01-17|2358.42
#2023-01-18|2317.60
#2023-01-19|2280.39
#2023-01-20|2324.32
#2023-01-23|2348.99
#2023-01-24|2354.36
#2023-01-25|2346.70
#2023-01-26|2353.81
#2023-01-27|2371.01
#2023-01-30|2347.80
#2023-01-31|2385.77
#2023-02-01|2405.97
#2023-02-02|2430.83
#2023-02-03|2414.47
#2023-02-06|2399.87
#2023-02-07|2416.87
#2023-02-08|2395.75
#2023-02-09|2377.39
#2023-02-10|2385.71
#2023-02-13|2405.12
#2023-02-14|2399.95
#2023-02-15|2415.85
#2023-02-16|2387.02
#2023-02-17|2387.17
#2023-02-20|2387.17
#2023-02-21|2334.45
#2023-02-22|2329.95
#2023-02-23|2342.13
#2023-02-24|2325.68
#2023-02-27|2339.77
#2023-02-28|2335.63
#2023-03-01|2340.08
#2023-03-02|2364.01
#2023-03-03|2395.81
#2023-03-06|2392.85
#2023-03-07|2356.81
#2023-03-08|2359.90
#2023-03-09|2324.40
#2023-03-10|2273.23
#2023-03-13|2248.94
#2023-03-14|2283.55
#2023-03-15|2234.04
#2023-03-16|2259.65
#2023-03-17|2226.57
#2023-03-20|2254.07
#2023-03-21|2289.60
#2023-03-22|2246.34
#2023-03-23|2247.32
#2023-03-24|2249.81
#2023-03-27|2268.35
#2023-03-28|2273.99
#2023-03-29|2307.72
#2023-03-30|2313.12
#2023-03-31|2345.91
#2023-04-03|2352.50
#2023-04-04|2308.05
#2023-04-05|2283.82
#2023-04-06|2280.04
#2023-04-07|2280.04
#2023-04-10|2295.94
#2023-04-11|2312.68
#2023-04-12|2313.09
#2023-04-13|2333.59
#2023-04-14|2331.50
#2023-04-17|2346.48
#2023-04-18|2352.57
#2023-04-19|2349.29
#2023-04-20|2345.63
#2023-04-21|2342.60
#2023-04-24|2344.95
#2023-04-25|2301.56
#2023-04-26|2267.86
#2023-04-27|2311.22
#2023-04-28|2337.86
#2023-05-01|2341.29
#2023-05-02|2308.18
#2023-05-03|2300.43
#2023-05-04|2280.07
#2023-05-05|2321.20
#2023-05-08|2315.41
#2023-05-09|2310.15
#2023-05-10|2301.22
#2023-05-11|2292.94
#2023-05-12|2292.58
#2023-05-15|2307.87
#2023-05-16|2278.73
#2023-05-17|2317.36
#2023-05-18|2337.34
#2023-05-19|2327.52
#2023-05-22|2330.20
#2023-05-23|2295.39
#2023-05-24|2266.27
#2023-05-25|2271.30
#2023-05-26|2297.16
#2023-05-29|2297.16
#2023-05-30|2290.49
#2023-05-31|2263.84
#2023-06-01|2296.02
#2023-06-02|2358.10
#2023-06-05|2337.54
#2023-06-06|2362.01
#2023-06-07|2385.59
#2023-06-08|2381.36
#2023-06-09|2377.46
#2023-06-12|2396.58
#2023-06-13|2415.05
#2023-06-14|2408.49
#2023-06-15|2442.71
#2023-06-16|2438.90
#2023-06-19|2438.90
#2023-06-20|2422.08
#2023-06-21|2428.95
#2023-06-22|2415.64
#2023-06-23|2399.29
#2023-06-26|2407.95
#2023-06-27|2437.30
#2023-06-28|2437.69
#2023-06-29|2468.35
#2023-06-30|2491.13
#2023-07-03|2497.10
#2023-07-04|2497.10
#2023-07-05|2483.95
#2023-07-06|2464.13
#2023-07-07|2466.76
#2023-07-10|2497.54
#2023-07-11|2527.96
#2023-07-12|2533.02
#2023-07-13|2544.32
#2023-07-14|2536.02
#2023-07-17|2549.47
#2023-07-18|2560.81
#2023-07-19|2559.26
#2023-07-20|2557.54
#2023-07-21|2547.49
#2023-07-24|2557.23
#2023-07-25|2556.66
#2023-07-26|2567.82
#2023-07-27|2542.64
#2023-07-28|2556.02
#2023-07-31|2565.30
#2023-08-01|2578.46
#2023-08-02|2547.50
#2023-08-03|2533.63
#2023-08-04|2518.39
#2023-08-07|2547.31
#2023-08-08|2531.84
#2023-08-09|2526.37
#2023-08-10|2526.78
#2023-08-11|2525.76
#2023-08-14|2533.07
#2023-08-15|2498.84
#2023-08-16|2484.42
#2023-08-17|2462.93
#2023-08-18|2463.83
#2023-08-21|2463.48
#2023-08-22|2463.15
#2023-08-23|2487.59
#2023-08-24|2461.02
#2023-08-25|2481.38
#2023-08-28|2502.70
#2023-08-29|2525.48
#2023-08-30|2536.83
#2023-08-31|2527.82
#2023-09-01|2547.53
#2023-09-04|2547.53
#2023-09-05|2505.57
#2023-09-06|2498.17
#2023-09-07|2490.66
#2023-09-08|2480.61
#2023-09-11|2483.03
#2023-09-12|2472.72
#2023-09-13|2460.97
#2023-09-14|2478.21
#2023-09-15|2464.74
#2023-09-18|2470.07
#2023-09-19|2458.12
#2023-09-20|2445.32
#2023-09-21|2399.98
#2023-09-22|2393.60
#2023-09-25|2402.56
#2023-09-26|2365.51
#2023-09-27|2377.81
#2023-09-28|2389.62
#2023-09-29|2378.60
#2023-10-02|2362.29
#2023-10-03|2339.30
#2023-10-04|2354.89
#2023-10-05|2345.67
#2023-10-06|2372.53
#2023-10-09|2396.15
#2023-10-10|2414.26
#2023-10-11|2425.78
#2023-10-12|2398.43
#2023-10-13|2379.26
#2023-10-16|2406.65
#2023-10-17|2417.41
#2023-10-18|2360.32
#2023-10-19|2335.58
#2023-10-20|2310.59
#2023-10-23|2299.15
#2023-10-24|2315.21
#2023-10-25|2286.53
#2023-10-26|2267.67
#2023-10-27|2250.08
#2023-10-30|2278.45
#2023-10-31|2298.69
#2023-11-01|2312.52
#2023-11-02|2360.88
#2023-11-03|2385.48
#2023-11-06|2377.78
#2023-11-07|2375.75
#2023-11-08|2381.96
#2023-11-09|2370.18
#2023-11-10|2404.43
#2023-11-13|2402.79
#2023-11-14|2455.72
#2023-11-15|2464.78
#2023-11-16|2463.57
#2023-11-17|2478.55
#2023-11-20|2487.70
#2023-11-21|2489.28
#2023-11-22|2498.33
#2023-11-23|2498.33
#2023-11-24|2507.13
#2023-11-27|2496.97
#2023-11-28|2493.39
#2023-11-29|2504.85
#2023-11-30|2529.91
#2023-12-01|2567.05
#2023-12-04|2566.85
#2023-12-05|2547.74
#2023-12-06|2556.88
#2023-12-07|2563.82
#2023-12-08|2572.64
#2023-12-11|2593.77
#2023-12-12|2606.10
#2023-12-13|2642.18
#2023-12-14|2671.73
#2023-12-15|2667.38
#2023-12-18|2670.97
#2023-12-19|2691.63
#2023-12-20|2650.07
#2023-12-21|2681.00
#2023-12-22|2692.23
#2023-12-25|2692.23
#2023-12-26|2707.93
#2023-12-27|2711.64
#2023-12-28|2713.76
#2023-12-29|2707.03
#2024-01-01|2707.03
#2024-01-02|2684.93
#2024-01-03|2641.82
#2024-01-04|2644.95
#2024-01-05|2650.82
#2024-01-08|2671.38
#2024-01-09|2662.59
#2024-01-10|2673.06
#2024-01-11|2667.38
#2024-01-12|2670.84
#2024-01-15|2670.84
#2024-01-16|2648.04
#2024-01-17|2634.98
#2024-01-18|2663.30
#2024-01-19|2685.94
#2024-01-22|2708.24
#2024-01-23|2703.53
#2024-01-24|2685.49
#2024-01-25|2704.35
#2024-01-26|2707.29
#2024-01-29|2730.44
#2024-01-30|2736.35
#2024-01-31|2702.20
#2024-02-01|2748.41
#2024-02-02|2762.55
#2024-02-05|2741.52
#2024-02-06|2758.74
#2024-02-07|2780.50
#2024-02-08|2778.13
#2024-02-09|2786.44
#2024-02-12|2792.34
#2024-02-13|2757.95
#2024-02-14|2792.30
#2024-02-15|2815.58
#2024-02-16|2800.97
#2024-02-19|2800.97
#2024-02-20|2782.07
#2024-02-21|2791.81
#2024-02-22|2834.77
#2024-02-23|2852.56
#2024-02-26|2850.77
#2024-02-27|2854.37
#2024-02-28|2866.10
#2024-02-29|2871.73
#2024-03-01|2883.99
#2024-03-04|2886.95
#2024-03-05|2865.15
#2024-03-06|2882.53
#2024-03-07|2903.02
#2024-03-08|2896.64
#2024-03-11|2884.81
#2024-03-12|2904.39
#2024-03-13|2911.25
#2024-03-14|2899.55
#2024-03-15|2896.23
#2024-03-18|2903.75
#2024-03-19|2926.58
#2024-03-20|2960.93
#2024-03-21|2976.66
#2024-03-22|2953.30
#2024-03-25|2936.65
#2024-03-26|2932.95
#2024-03-27|2969.29
#2024-03-28|2978.89
#2024-03-29|2978.89
#2024-04-01|2951.97
#2024-04-02|2936.83
#2024-04-03|2946.27
#2024-04-04|2916.56
#2024-04-05|2954.65
#2024-04-08|2956.65
#2024-04-09|2947.14
#2024-04-10|2913.29
#2024-04-11|2917.06
#2024-04-12|2884.31
#2024-04-15|2859.86
#2024-04-16|2851.96
#2024-04-17|2838.05
#2024-04-18|2827.90
#2024-04-19|2828.94
#2024-04-22|2850.73
#2024-04-23|2889.28
#2024-04-24|2872.42
#2024-04-25|2873.23
#2024-04-26|2879.26
#2024-04-29|2891.48
#2024-04-30|2846.51
#2024-05-01|2831.26
#2024-05-02|2848.89
#2024-05-03|2866.05
#2024-05-06|2895.91
#2024-05-07|2909.93
#2024-05-08|2916.08
#2024-05-09|2937.47
#2024-05-10|2945.92
#2024-05-13|2933.09
#2024-05-14|2935.31
#2024-05-15|2955.23
#2024-05-16|2936.95
#2024-05-17|2940.77
#2024-05-20|2945.49
#2024-05-21|2934.41
#2024-05-22|2929.66
#2024-05-23|2895.61
#2024-05-24|2909.39
#2024-05-27|2909.39
#2024-05-28|2874.73
#2024-05-29|2836.29
#2024-05-30|2851.42
#2024-05-31|2879.54
#2024-06-03|2849.52
#2024-06-04|2843.99
#2024-06-05|2869.83
#2024-06-06|2858.94
#2024-06-07|2858.96
#2024-06-10|2863.47
#2024-06-11|2846.85
#2024-06-12|2858.05
#2024-06-13|2846.10
#2024-06-14|2823.21
#2024-06-17|2848.07
#2024-06-18|2859.45
#2024-06-19|2859.45
#2024-06-20|2870.25
#2024-06-21|2869.32
#2024-06-24|2879.49
#2024-06-25|2852.94
#2024-06-26|2846.34
#2024-06-27|2835.97
#2024-06-28|2835.90
#2024-07-01|2810.90
#2024-07-02|2832.51
#2024-07-03|2843.25
#2024-07-04|2843.25
#2024-07-05|2834.21
#2024-07-08|2832.14
#2024-07-09|2819.28
#2024-07-10|2835.36
#2024-07-11|2872.10
#2024-07-12|2896.95
#2024-07-15|2924.45
#2024-07-16|2989.96
#2024-07-17|2969.14
#2024-07-18|2949.31
#2024-07-19|2924.24
#2024-07-22|2956.27
#2024-07-23|2950.13
#2024-07-24|2883.94
#2024-07-25|2904.43
#2024-07-26|2959.00
#2024-07-29|2962.05
#2024-07-30|2978.61
#2024-07-31|3014.71
#2024-08-01|2967.65
#2024-08-02|2905.15
#2024-08-05|2838.17
#2024-08-06|2866.11
#2024-08-07|2848.30
#2024-08-08|2904.82
#2024-08-09|2908.36
#2024-08-12|2892.21
#2024-08-13|2924.99
#2024-08-14|2936.89
#2024-08-15|2982.05
#2024-08-16|2983.17
#2024-08-19|2997.20
#2024-08-20|2991.81
#2024-08-21|3009.56
#2024-08-22|3003.80
#2024-08-23|3032.55
#2024-08-26|3034.53
#2024-08-27|3038.34
#2024-08-28|3033.11
#2024-08-29|3061.87
#2024-08-30|3091.62
#2024-09-02|3091.62
#2024-09-03|3033.03
#2024-09-04|3036.64
#2024-09-05|3005.13
#2024-09-06|2975.17
#2024-09-09|3021.23
#2024-09-10|3026.90
#2024-09-11|3035.30
#2024-09-12|3059.38
#2024-09-13|3083.25
#2024-09-16|3108.15
#2024-09-17|3119.49
#2024-09-18|3110.89
#2024-09-19|3159.06
#2024-09-20|3140.32
#2024-09-23|3160.23
#2024-09-24|3152.07
#2024-09-25|3133.63
#2024-09-26|3162.52
#2024-09-27|3170.57
#2024-09-30|3182.20
#2024-10-01|3180.36
#2024-10-02|3179.50
#2024-10-03|3166.70
#2024-10-04|3189.86
#2024-10-07|3174.92
#2024-10-08|3182.37
#2024-10-09|3208.60
#2024-10-10|3191.68
#2024-10-11|3231.98
#2024-10-14|3256.72
#2024-10-15|3241.61
#2024-10-16|3275.89
#2024-10-17|3276.63
#2024-10-18|3283.52
#2024-10-21|3263.39
#2024-10-22|3228.38
#2024-10-23|3219.97
#2024-10-24|3205.71
#2024-10-25|3194.41
#2024-10-28|3210.93
#2024-10-29|3195.26
#2024-10-30|3199.58
#2024-10-31|3168.80
#2024-11-01|3179.97
#2024-11-04|3179.27
#2024-11-05|3223.04
#2024-11-06|3358.96
#2024-11-07|3342.11
#2024-11-08|3368.97
#2024-11-11|3403.39
#2024-11-12|3376.92
#2024-11-13|3379.53
#2024-11-14|3332.11
#2024-11-15|3311.71
#2024-11-18|3317.76
#2024-11-19|3314.02
#2024-11-20|3314.33
#2024-11-21|3357.18
#2024-11-22|3394.32
#2024-11-25|3423.10
#2024-11-26|3423.04
#2024-11-27|3415.95
#2024-11-28|3415.95
#2024-11-29|3429.58
#2024-12-02|3412.80
#2024-12-03|3390.39
#2024-12-04|3398.04
#2024-12-05|3367.38
#2024-12-06|3371.05
#2024-12-09|3337.76
#2024-12-10|3336.26
#2024-12-11|3346.17
#2024-12-12|3325.58
#2024-12-13|3317.26
#2024-12-16|3320.94
#2024-12-17|3296.73
#2024-12-18|3194.95
#2024-12-19|3204.44
#2024-12-20|3237.75
#2024-12-23|3233.00
#2024-12-24|3262.17
#2024-12-25|3262.17
#2024-12-26|3265.07
#2024-12-27|3236.90
#2024-12-30|3203.09
#2024-12-31|3202.57
#2025-01-01|3202.57
#2025-01-02|3187.74
#2025-01-03|3220.55
#2025-01-06|3209.39
#2025-01-07|3199.66
#2025-01-08|3212.30
#2025-01-09|3212.30
#2025-01-10|3157.01
#2025-01-13|3190.20
#2025-01-14|3230.33
#2025-01-15|3267.83
#2025-01-16|3296.24
#2025-01-17|3315.88
#2025-01-20|3315.88
#2025-01-21|3373.25
#2025-01-22|3373.19
#2025-01-23|3405.77
#2025-01-24|3394.34
#2025-01-27|3367.53
#2025-01-28|3355.19
#2025-01-29|3348.12
#2025-01-30|3394.35
#2025-01-31|3370.63
#2025-02-03|3345.80
#2025-02-04|3335.80
#2025-02-05|3363.88
#2025-02-06|3364.12
#2025-02-07|3343.55
#2025-02-10|3360.67
#2025-02-11|3357.57
#2025-02-12|3332.37
#2025-02-13|3342.20
#2025-02-14|3335.88
#2025-02-17|3335.88
#2025-02-18|3363.02
#2025-02-19|3357.93
#2025-02-20|3328.43
#2025-02-21|3253.66
#2025-02-24|3244.31
#2025-02-25|3261.19
#2025-02-26|3260.28
#2025-02-27|3252.77
#2025-02-28|3296.75
#2025-03-03|3250.20
#2025-03-04|3174.71
#2025-03-05|3218.63
#2025-03-06|3177.74
#2025-03-07|3200.81
#2025-03-10|3145.49
#2025-03-11|3098.15
#2025-03-12|3101.00
#2025-03-13|3063.55
#2025-03-14|3120.85
#2025-03-17|3156.83
#2025-03-18|3138.87
#2025-03-19|3178.76
#2025-03-20|3157.35
#2025-03-21|3138.61
#2025-03-24|3203.04
#2025-03-25|3206.44
#2025-03-26|3188.73
#2025-03-27|3179.24
#2025-03-28|3109.82
#2025-03-31|3138.23
#2025-04-01|3152.45
#2025-04-02|3182.06
#2025-04-03|3008.70
#2025-04-04|2816.80
#2025-04-07|2804.26
#2025-04-08|2770.89
#2025-04-09|3021.93
#2025-04-10|2926.58
#2025-04-11|2977.76
#2025-04-14|3008.74
#2025-04-15|2997.56
#2025-04-16|2954.67
#2025-04-17|2965.07
#2025-04-18|2965.07
#2025-04-21|2900.01
#2025-04-22|2967.87
#2025-04-23|3008.77
#2025-04-24|3059.46
#2025-04-25|3057.70
#2025-04-28|3065.82
#2025-04-29|3093.51
#2025-04-30|3115.26
#2025-05-01|3128.10
#2025-05-02|3183.45
#2025-05-05|3183.31
#2025-05-06|3156.25
#2025-05-07|3172.94
#2025-05-08|3216.48
#2025-05-09|3219.82
#2025-05-12|3321.97
#2025-05-13|3336.66
#2025-05-14|3322.43
#2025-05-15|3347.71
#2025-05-16|3376.93
#2025-05-19|3387.68
#2025-05-20|3370.52
#2025-05-21|3301.75
#2025-05-22|3303.11
#2025-05-23|3284.21
#2025-05-26|3284.21
#2025-05-27|3346.70
#2025-05-28|3332.67
#2025-05-29|3344.41
#2025-05-30|3349.44
#2025-06-02|3340.18
#2025-06-03|3372.27
#2025-06-04|3379.94
#2025-06-05|3376.14
#2025-06-06|3407.17
#2025-06-09|3402.49
#2025-06-10|3402.73
#2025-06-11|3402.95
#2025-06-12|3395.01
#2025-06-13|3330.54
#2025-06-16|3361.68
#2025-06-17|3339.98
#2025-06-18|3306.81
#2025-06-19|3306.81
#2025-06-20|3302.52
#2025-06-23|3351.84
#2025-06-24|3391.54
#2025-06-25|3358.81
#2025-06-26|3386.60
#2025-06-27|3419.45
#2025-06-30|3440.99
#2025-07-01|3462.26
#2025-07-02|3472.07
#2025-07-03|3500.88
#2025-07-04|3500.88
#2025-07-07|3478.35
#2025-07-08|3472.07
#2025-07-09|3494.85
#2025-07-10|3503.41
#2025-07-11|3470.76
#2025-07-14|3488.76
#2025-07-15|3455.34
#2025-07-16|3475.40
#2025-07-17|3506.81
#2025-07-18|3498.19
#2025-07-21|3482.02
#2025-07-22|3499.85
#2025-07-23|3548.25
#2025-07-24|3534.54
#2025-07-25|3573.49
#2025-07-28|3561.50
#2025-07-29|3526.53
#2025-07-30|3507.33
#2025-07-31|3496.51
#2025-08-01|3438.95
#2025-08-04|3476.78
#2025-08-05|3457.91
#2025-08-06|3458.86
#2025-08-07|3439.89
#2025-08-08|3451.01
#2025-08-11|3438.02
#2025-08-12|3480.05
#2025-08-13|3512.59
#2025-08-14|3491.55
#2025-08-15|3470.73
#2025-08-18|3479.15
#2025-08-19|3483.64
#2025-08-20|3482.89
#2025-08-21|3474.29
#2025-08-22|3541.35
#2025-08-25|3510.11
#2025-08-26|3539.25
#2025-08-27|3538.87
#2025-08-28|3545.83
#2025-08-29|3530.39
#2025-09-01|3530.39
#2025-09-02|3498.10
#2025-09-03|3482.72
#2025-09-04|3518.85
#2025-09-05|3503.41
#2025-09-08|3505.22
#2025-09-09|3480.34
#2025-09-10|3483.52
#2025-09-11|3529.57
#2025-09-12|3491.39
#2025-09-15|3503.93
#2025-09-16|3500.82
#2025-09-17|3505.97
#2025-09-18|3525.54
#2025-09-19|3523.89
#2025-09-22|3535.83
#2025-09-23|3519.52
#2025-09-24|3501.42
#2025-09-25|3474.69
#2025-09-26|3502.22
#2025-09-29|3518.15
#2025-09-30|3536.26
#2025-10-01|3537.94
#2025-10-02|3555.45
#2025-10-03|3566.86
#2025-10-06|3575.58
#2025-10-07|3565.59
#2025-10-08|3586.19
#2025-10-09|3541.11
#2025-10-10|3458.54
#2025-10-13|3498.60
#2025-10-14|3546.59
#2025-10-15|3527.44
#2025-10-16|3487.15
#2025-10-17|3509.21
#2025-10-20|3551.21
#2025-10-21|3585.50
#2025-10-22|3539.66
#2025-10-23|3583.13
#2025-10-24|3595.31
#2025-10-27|3611.08
#2025-10-28|3595.78
#2025-10-29|3568.31
#2025-10-30|3554.38
#2025-10-31|3564.47
#2025-11-03|3541.97
#2025-11-04|3514.91
#2025-11-05|3532.90
#2025-11-06|3509.31
#2025-11-07|3524.36
#2025-11-10|3541.80
#2025-11-11|3547.84
#2025-11-12|3554.11
#2025-11-13|3491.21
#2025-11-14|3471.31
#2025-11-17|3422.49
#2025-11-18|3398.73
#2025-11-19|3416.29
#2025-11-20|3370.31
#2025-11-21|3426.75
#2025-11-24|3438.70
#2025-11-25|3493.94
#2025-11-26|3510.10
#2025-11-27|3510.10
#2025-11-28|3530.96
#2025-12-01|3486.48
#2025-12-02|3506.28
#2025-12-03|3540.10
#2025-12-04|3553.17
#2025-12-05|3550.74
#2025-12-08|3537.45
#2025-12-09|3517.88
#2025-12-10|3583.48
#2025-12-11|3646.00
#2025-12-12|3624.74
#2025-12-15|3625.16
#2025-12-16|3606.15
#2025-12-17|3557.16
#2025-12-18|3579.66
#2025-12-19|3613.49
#2025-12-22|3650.86
#2025-12-23|3650.81
#2025-12-24|3662.97
#2025-12-25|3662.97
#2025-12-26|3657.14
#2025-12-29|3644.80
#2025-12-30|3632.86
#2025-12-31|3598.35
#2026-01-01|3598.35
#2026-01-02|3648.36
#2026-01-05|3705.94
#2026-01-06|3761.45
#2026-01-07|3699.59
#2026-01-08|3727.80
#2026-01-09|3762.87
#2026-01-12|3765.08
#2026-01-13|3751.90
#2026-01-14|3762.04
#2026-01-15|3785.51
#2026-01-16|3806.28
#2026-01-19|3806.28
#2026-01-20|3722.46
#2026-01-21|3777.79
#2026-01-22|3777.63
#2026-01-23|3741.57
#2026-01-26|3744.75