Table Data - NASDAQ US Large Mid Cap Net Total Return Index
| Title | NASDAQ US Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSBLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSBLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 481.48 |
| 2001-04-02 | 474.60 |
| 2001-04-03 | 457.46 |
| 2001-04-04 | 456.25 |
| 2001-04-05 | 477.51 |
| 2001-04-06 | 467.84 |
| 2001-04-09 | 471.68 |
| 2001-04-10 | 485.25 |
| 2001-04-11 | 484.58 |
| 2001-04-12 | 492.36 |
| 2001-04-13 | . |
| 2001-04-16 | 490.40 |
| 2001-04-17 | 495.83 |
| 2001-04-18 | 515.20 |
| 2001-04-19 | 522.48 |
| 2001-04-20 | 518.24 |
| 2001-04-23 | 509.77 |
| 2001-04-24 | 503.38 |
| 2001-04-25 | 511.39 |
| 2001-04-26 | 513.86 |
| 2001-04-27 | 521.77 |
| 2001-04-30 | 521.37 |
| 2001-05-01 | 528.47 |
| 2001-05-02 | 529.40 |
| 2001-05-03 | 521.25 |
| 2001-05-04 | 528.62 |
| 2001-05-07 | 527.24 |
| 2001-05-08 | 526.53 |
| 2001-05-09 | 524.02 |
| 2001-05-10 | 523.52 |
| 2001-05-11 | 519.70 |
| 2001-05-14 | 520.81 |
| 2001-05-15 | 521.21 |
| 2001-05-16 | 536.68 |
| 2001-05-17 | 539.09 |
| 2001-05-18 | 540.46 |
| 2001-05-21 | 549.99 |
| 2001-05-22 | 548.27 |
| 2001-05-23 | 538.97 |
| 2001-05-24 | 541.21 |
| 2001-05-25 | 535.26 |
| 2001-05-28 | . |
| 2001-05-29 | 530.22 |
| 2001-05-30 | 521.48 |
| 2001-05-31 | 525.29 |
| 2001-06-01 | 527.67 |
| 2001-06-04 | 530.44 |
| 2001-06-05 | 537.74 |
| 2001-06-06 | 532.21 |
| 2001-06-07 | 534.97 |
| 2001-06-08 | 529.65 |
| 2001-06-11 | 524.85 |
| 2001-06-12 | 525.17 |
| 2001-06-13 | 519.61 |
| 2001-06-14 | 510.09 |
| 2001-06-15 | 508.06 |
| 2001-06-18 | 505.69 |
| 2001-06-19 | 507.05 |
| 2001-06-20 | 512.14 |
| 2001-06-21 | 517.54 |
| 2001-06-22 | 512.53 |
| 2001-06-25 | 509.79 |
| 2001-06-26 | 509.01 |
| 2001-06-27 | 507.02 |
| 2001-06-28 | 513.54 |
| 2001-06-29 | 513.45 |
| 2001-07-02 | 518.17 |
| 2001-07-03 | 517.41 |
| 2001-07-04 | . |
| 2001-07-05 | 510.74 |
| 2001-07-06 | 498.96 |
| 2001-07-09 | 501.60 |
| 2001-07-10 | 494.26 |
| 2001-07-11 | 493.29 |
| 2001-07-12 | 504.60 |
| 2001-07-13 | 507.63 |
| 2001-07-16 | 501.61 |
| 2001-07-17 | 507.08 |
| 2001-07-18 | 504.18 |
| 2001-07-19 | 506.92 |
| 2001-07-20 | 505.38 |
| 2001-07-23 | 497.33 |
| 2001-07-24 | 489.14 |
| 2001-07-25 | 496.38 |
| 2001-07-26 | 501.97 |
| 2001-07-27 | 503.56 |
| 2001-07-30 | 503.04 |
| 2001-07-31 | 505.93 |
| 2001-08-01 | 508.07 |
| 2001-08-02 | 510.08 |
| 2001-08-03 | 507.76 |
| 2001-08-06 | 502.10 |
| 2001-08-07 | 503.45 |
| 2001-08-08 | 494.75 |
| 2001-08-09 | 494.68 |
| 2001-08-10 | 497.34 |
| 2001-08-13 | 498.45 |
| 2001-08-14 | 496.42 |
| 2001-08-15 | 492.87 |
| 2001-08-16 | 493.88 |
| 2001-08-17 | 485.96 |
| 2001-08-20 | 489.70 |
| 2001-08-21 | 484.20 |
| 2001-08-22 | 487.78 |
| 2001-08-23 | 486.70 |
| 2001-08-24 | 496.05 |
| 2001-08-27 | 494.05 |
| 2001-08-28 | 486.67 |
| 2001-08-29 | 481.44 |
| 2001-08-30 | 473.45 |
| 2001-08-31 | 475.54 |
| 2001-09-03 | . |
| 2001-09-04 | 475.25 |
| 2001-09-05 | 474.30 |
| 2001-09-06 | 464.01 |
| 2001-09-07 | 455.52 |
| 2001-09-10 | 458.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 434.85 |
| 2001-09-18 | 431.36 |
| 2001-09-19 | 424.35 |
| 2001-09-20 | 411.52 |
| 2001-09-21 | 403.77 |
| 2001-09-24 | 419.17 |
| 2001-09-25 | 422.47 |
| 2001-09-26 | 420.25 |
| 2001-09-27 | 425.51 |
| 2001-09-28 | 434.89 |
| 2001-10-01 | 433.57 |
| 2001-10-02 | 438.40 |
| 2001-10-03 | 447.60 |
| 2001-10-04 | 446.97 |
| 2001-10-05 | 447.32 |
| 2001-10-08 | 443.54 |
| 2001-10-09 | 441.46 |
| 2001-10-10 | 451.61 |
| 2001-10-11 | 459.20 |
| 2001-10-12 | 456.79 |
| 2001-10-15 | 456.16 |
| 2001-10-16 | 459.41 |
| 2001-10-17 | 450.77 |
| 2001-10-18 | 447.69 |
| 2001-10-19 | 449.99 |
| 2001-10-22 | 457.23 |
| 2001-10-23 | 455.01 |
| 2001-10-24 | 455.62 |
| 2001-10-25 | 461.90 |
| 2001-10-26 | 463.50 |
| 2001-10-29 | 452.55 |
| 2001-10-30 | 444.82 |
| 2001-10-31 | 444.80 |
| 2001-11-01 | 454.74 |
| 2001-11-02 | 456.04 |
| 2001-11-05 | 462.53 |
| 2001-11-06 | 469.35 |
| 2001-11-07 | 468.21 |
| 2001-11-08 | 469.10 |
| 2001-11-09 | 469.55 |
| 2001-11-12 | 468.81 |
| 2001-11-13 | 477.49 |
| 2001-11-14 | 478.73 |
| 2001-11-15 | 479.31 |
| 2001-11-16 | 478.01 |
| 2001-11-19 | 483.38 |
| 2001-11-20 | 479.63 |
| 2001-11-21 | 477.66 |
| 2001-11-22 | . |
| 2001-11-23 | 483.13 |
| 2001-11-26 | 486.52 |
| 2001-11-27 | 483.65 |
| 2001-11-28 | 475.13 |
| 2001-11-29 | 480.17 |
| 2001-11-30 | 479.77 |
| 2001-12-03 | 475.82 |
| 2001-12-04 | 482.08 |
| 2001-12-05 | 492.93 |
| 2001-12-06 | 491.93 |
| 2001-12-07 | 487.88 |
| 2001-12-10 | 480.23 |
| 2001-12-11 | 478.95 |
| 2001-12-12 | 478.83 |
| 2001-12-13 | 471.75 |
| 2001-12-14 | 473.35 |
| 2001-12-17 | 478.14 |
| 2001-12-18 | 482.00 |
| 2001-12-19 | 484.73 |
| 2001-12-20 | 480.81 |
| 2001-12-21 | 482.74 |
| 2001-12-24 | 482.77 |
| 2001-12-25 | . |
| 2001-12-26 | 484.95 |
| 2001-12-27 | 488.18 |
| 2001-12-28 | 490.13 |
| 2001-12-31 | 484.77 |
| 2002-01-01 | . |
| 2002-01-02 | 487.16 |
| 2002-01-03 | 491.22 |
| 2002-01-04 | 494.41 |
| 2002-01-07 | 491.25 |
| 2002-01-08 | 489.48 |
| 2002-01-09 | 487.20 |
| 2002-01-10 | 487.72 |
| 2002-01-11 | 483.32 |
| 2002-01-14 | 480.01 |
| 2002-01-15 | 482.71 |
| 2002-01-16 | 475.14 |
| 2002-01-17 | 479.81 |
| 2002-01-18 | 475.10 |
| 2002-01-21 | . |
| 2002-01-22 | 471.52 |
| 2002-01-23 | 475.18 |
| 2002-01-24 | 476.96 |
| 2002-01-25 | 477.75 |
| 2002-01-28 | 477.43 |
| 2002-01-29 | 464.26 |
| 2002-01-30 | 469.41 |
| 2002-01-31 | 476.21 |
| 2002-02-01 | 472.94 |
| 2002-02-04 | 461.49 |
| 2002-02-05 | 459.74 |
| 2002-02-06 | 456.91 |
| 2002-02-07 | 455.52 |
| 2002-02-08 | 462.53 |
| 2002-02-11 | 469.04 |
| 2002-02-12 | 467.40 |
| 2002-02-13 | 471.92 |
| 2002-02-14 | 471.17 |
| 2002-02-15 | 466.03 |
| 2002-02-18 | . |
| 2002-02-19 | 457.23 |
| 2002-02-20 | 463.48 |
| 2002-02-21 | 456.50 |
| 2002-02-22 | 460.06 |
| 2002-02-25 | 468.25 |
| 2002-02-26 | 468.31 |
| 2002-02-27 | 468.48 |
| 2002-02-28 | 467.24 |
| 2002-03-01 | 477.89 |
| 2002-03-04 | 487.51 |
| 2002-03-05 | 484.76 |
| 2002-03-06 | 491.70 |
| 2002-03-07 | 489.25 |
| 2002-03-08 | 492.37 |
| 2002-03-11 | 493.78 |
| 2002-03-12 | 492.74 |
| 2002-03-13 | 488.24 |
| 2002-03-14 | 487.92 |
| 2002-03-15 | 493.46 |
| 2002-03-18 | 493.68 |
| 2002-03-19 | 495.43 |
| 2002-03-20 | 487.83 |
| 2002-03-21 | 488.80 |
| 2002-03-22 | 486.88 |
| 2002-03-25 | 479.73 |
| 2002-03-26 | 482.43 |
| 2002-03-27 | 485.04 |
| 2002-03-28 | 486.27 |
| 2002-03-29 | . |
| 2002-04-01 | 485.94 |
| 2002-04-02 | 481.49 |
| 2002-04-03 | 476.65 |
| 2002-04-04 | 477.03 |
| 2002-04-05 | 475.62 |
| 2002-04-08 | 476.81 |
| 2002-04-09 | 473.73 |
| 2002-04-10 | 479.28 |
| 2002-04-11 | 468.13 |
| 2002-04-12 | 471.38 |
| 2002-04-15 | 468.09 |
| 2002-04-16 | 478.55 |
| 2002-04-17 | 477.65 |
| 2002-04-18 | 477.27 |
| 2002-04-19 | 477.52 |
| 2002-04-22 | 470.46 |
| 2002-04-23 | 467.73 |
| 2002-04-24 | 464.76 |
| 2002-04-25 | 463.87 |
| 2002-04-26 | 457.42 |
| 2002-04-29 | 452.83 |
| 2002-04-30 | 458.03 |
| 2002-05-01 | 462.09 |
| 2002-05-02 | 461.09 |
| 2002-05-03 | 456.33 |
| 2002-05-06 | 447.60 |
| 2002-05-07 | 446.07 |
| 2002-05-08 | 462.70 |
| 2002-05-09 | 456.04 |
| 2002-05-10 | 448.85 |
| 2002-05-13 | 456.83 |
| 2002-05-14 | 466.69 |
| 2002-05-15 | 464.71 |
| 2002-05-16 | 466.82 |
| 2002-05-17 | 470.37 |
| 2002-05-20 | 464.53 |
| 2002-05-21 | 459.46 |
| 2002-05-22 | 461.60 |
| 2002-05-23 | 466.65 |
| 2002-05-24 | 461.26 |
| 2002-05-27 | . |
| 2002-05-28 | 457.57 |
| 2002-05-29 | 454.62 |
| 2002-05-30 | 453.33 |
| 2002-05-31 | 454.41 |
| 2002-06-03 | 443.18 |
| 2002-06-04 | 442.91 |
| 2002-06-05 | 446.73 |
| 2002-06-06 | 437.93 |
| 2002-06-07 | 437.45 |
| 2002-06-10 | 438.47 |
| 2002-06-11 | 430.83 |
| 2002-06-12 | 433.34 |
| 2002-06-13 | 429.21 |
| 2002-06-14 | 428.47 |
| 2002-06-17 | 440.45 |
| 2002-06-18 | 440.66 |
| 2002-06-19 | 433.60 |
| 2002-06-20 | 427.62 |
| 2002-06-21 | 420.34 |
| 2002-06-24 | 421.36 |
| 2002-06-25 | 414.21 |
| 2002-06-26 | 412.79 |
| 2002-06-27 | 419.41 |
| 2002-06-28 | 419.94 |
| 2002-07-01 | 410.32 |
| 2002-07-02 | 401.40 |
| 2002-07-03 | 403.49 |
| 2002-07-04 | . |
| 2002-07-05 | 418.37 |
| 2002-07-08 | 413.29 |
| 2002-07-09 | 403.10 |
| 2002-07-10 | 390.16 |
| 2002-07-11 | 392.90 |
| 2002-07-12 | 390.96 |
| 2002-07-15 | 389.29 |
| 2002-07-16 | 383.20 |
| 2002-07-17 | 385.70 |
| 2002-07-18 | 375.24 |
| 2002-07-19 | 361.86 |
| 2002-07-22 | 349.97 |
| 2002-07-23 | 340.14 |
| 2002-07-24 | 359.12 |
| 2002-07-25 | 357.14 |
| 2002-07-26 | 362.88 |
| 2002-07-29 | 382.96 |
| 2002-07-30 | 384.96 |
| 2002-07-31 | 388.47 |
| 2002-08-01 | 377.01 |
| 2002-08-02 | 368.60 |
| 2002-08-05 | 355.58 |
| 2002-08-06 | 366.45 |
| 2002-08-07 | 373.60 |
| 2002-08-08 | 385.72 |
| 2002-08-09 | 386.93 |
| 2002-08-12 | 385.35 |
| 2002-08-13 | 377.05 |
| 2002-08-14 | 391.40 |
| 2002-08-15 | 396.33 |
| 2002-08-16 | 396.11 |
| 2002-08-19 | 405.06 |
| 2002-08-20 | 399.63 |
| 2002-08-21 | 404.82 |
| 2002-08-22 | 410.64 |
| 2002-08-23 | 401.17 |
| 2002-08-26 | 404.41 |
| 2002-08-27 | 398.51 |
| 2002-08-28 | 391.19 |
| 2002-08-29 | 391.39 |
| 2002-08-30 | 390.52 |
| 2002-09-02 | . |
| 2002-09-03 | 374.59 |
| 2002-09-04 | 381.14 |
| 2002-09-05 | 375.17 |
| 2002-09-06 | 381.68 |
| 2002-09-09 | 385.26 |
| 2002-09-10 | 388.14 |
| 2002-09-11 | 388.29 |
| 2002-09-12 | 378.79 |
| 2002-09-13 | 379.95 |
| 2002-09-16 | 380.60 |
| 2002-09-17 | 373.50 |
| 2002-09-18 | 371.68 |
| 2002-09-19 | 360.37 |
| 2002-09-20 | 361.18 |
| 2002-09-23 | 356.36 |
| 2002-09-24 | 350.48 |
| 2002-09-25 | 359.44 |
| 2002-09-26 | 365.71 |
| 2002-09-27 | 354.56 |
| 2002-09-30 | 349.72 |
| 2002-10-01 | 362.59 |
| 2002-10-02 | 353.96 |
| 2002-10-03 | 350.26 |
| 2002-10-04 | 342.28 |
| 2002-10-07 | 335.71 |
| 2002-10-08 | 341.00 |
| 2002-10-09 | 331.79 |
| 2002-10-10 | 343.45 |
| 2002-10-11 | 356.56 |
| 2002-10-14 | 359.12 |
| 2002-10-15 | 375.47 |
| 2002-10-16 | 366.38 |
| 2002-10-17 | 375.05 |
| 2002-10-18 | 376.80 |
| 2002-10-21 | 383.39 |
| 2002-10-22 | 379.23 |
| 2002-10-23 | 381.66 |
| 2002-10-24 | 376.10 |
| 2002-10-25 | 382.41 |
| 2002-10-28 | 379.37 |
| 2002-10-29 | 375.74 |
| 2002-10-30 | 379.68 |
| 2002-10-31 | 377.97 |
| 2002-11-01 | 384.38 |
| 2002-11-04 | 387.31 |
| 2002-11-05 | 390.16 |
| 2002-11-06 | 393.74 |
| 2002-11-07 | 384.98 |
| 2002-11-08 | 381.70 |
| 2002-11-11 | 374.03 |
| 2002-11-12 | 376.92 |
| 2002-11-13 | 376.53 |
| 2002-11-14 | 385.64 |
| 2002-11-15 | 388.31 |
| 2002-11-18 | 384.64 |
| 2002-11-19 | 382.72 |
| 2002-11-20 | 389.86 |
| 2002-11-21 | 398.14 |
| 2002-11-22 | 396.81 |
| 2002-11-25 | 397.90 |
| 2002-11-26 | 389.72 |
| 2002-11-27 | 400.45 |
| 2002-11-28 | . |
| 2002-11-29 | 399.60 |
| 2002-12-02 | 398.94 |
| 2002-12-03 | 392.98 |
| 2002-12-04 | 391.69 |
| 2002-12-05 | 387.38 |
| 2002-12-06 | 389.69 |
| 2002-12-09 | 381.21 |
| 2002-12-10 | 386.46 |
| 2002-12-11 | 386.79 |
| 2002-12-12 | 385.60 |
| 2002-12-13 | 380.41 |
| 2002-12-16 | 388.93 |
| 2002-12-17 | 385.90 |
| 2002-12-18 | 380.99 |
| 2002-12-19 | 378.08 |
| 2002-12-20 | 383.11 |
| 2002-12-23 | 383.90 |
| 2002-12-24 | 381.84 |
| 2002-12-25 | . |
| 2002-12-26 | 380.78 |
| 2002-12-27 | 374.77 |
| 2002-12-30 | 376.31 |
| 2002-12-31 | 376.88 |
| 2003-01-01 | . |
| 2003-01-02 | 388.94 |
| 2003-01-03 | 388.77 |
| 2003-01-06 | 397.21 |
| 2003-01-07 | 394.45 |
| 2003-01-08 | 389.01 |
| 2003-01-09 | 396.21 |
| 2003-01-10 | 396.23 |
| 2003-01-13 | 395.63 |
| 2003-01-14 | 397.72 |
| 2003-01-15 | 392.31 |
| 2003-01-16 | 391.02 |
| 2003-01-17 | 385.60 |
| 2003-01-20 | . |
| 2003-01-21 | 379.59 |
| 2003-01-22 | 376.03 |
| 2003-01-23 | 379.79 |
| 2003-01-24 | 369.27 |
| 2003-01-27 | 363.24 |
| 2003-01-28 | 367.86 |
| 2003-01-29 | 370.33 |
| 2003-01-30 | 362.41 |
| 2003-01-31 | 367.31 |
| 2003-02-03 | 368.98 |
| 2003-02-04 | 363.99 |
| 2003-02-05 | 362.15 |
| 2003-02-06 | 359.91 |
| 2003-02-07 | 356.27 |
| 2003-02-10 | 358.82 |
| 2003-02-11 | 356.15 |
| 2003-02-12 | 351.57 |
| 2003-02-13 | 350.67 |
| 2003-02-14 | 357.48 |
| 2003-02-17 | . |
| 2003-02-18 | 364.70 |
| 2003-02-19 | 362.30 |
| 2003-02-20 | 359.13 |
| 2003-02-21 | 363.91 |
| 2003-02-24 | 357.53 |
| 2003-02-25 | 359.98 |
| 2003-02-26 | 355.48 |
| 2003-02-27 | 359.59 |
| 2003-02-28 | 361.27 |
| 2003-03-03 | 358.76 |
| 2003-03-04 | 353.50 |
| 2003-03-05 | 356.57 |
| 2003-03-06 | 353.54 |
| 2003-03-07 | 356.31 |
| 2003-03-10 | 347.85 |
| 2003-03-11 | 344.77 |
| 2003-03-12 | 345.93 |
| 2003-03-13 | 357.47 |
| 2003-03-14 | 358.02 |
| 2003-03-17 | 370.37 |
| 2003-03-18 | 371.94 |
| 2003-03-19 | 374.85 |
| 2003-03-20 | 375.98 |
| 2003-03-21 | 384.36 |
| 2003-03-24 | 371.07 |
| 2003-03-25 | 375.59 |
| 2003-03-26 | 373.56 |
| 2003-03-27 | 373.03 |
| 2003-03-28 | 371.15 |
| 2003-03-31 | 364.86 |
| 2003-04-01 | 369.08 |
| 2003-04-02 | 378.65 |
| 2003-04-03 | 376.56 |
| 2003-04-04 | 377.32 |
| 2003-04-07 | 377.89 |
| 2003-04-08 | 377.07 |
| 2003-04-09 | 372.06 |
| 2003-04-10 | 374.06 |
| 2003-04-11 | 372.88 |
| 2003-04-14 | 379.90 |
| 2003-04-15 | 382.31 |
| 2003-04-16 | 377.86 |
| 2003-04-17 | 383.57 |
| 2003-04-18 | . |
| 2003-04-21 | 383.15 |
| 2003-04-22 | 391.25 |
| 2003-04-23 | 394.69 |
| 2003-04-24 | 391.47 |
| 2003-04-25 | 386.13 |
| 2003-04-28 | 392.81 |
| 2003-04-29 | 394.21 |
| 2003-04-30 | 394.05 |
| 2003-05-01 | 393.98 |
| 2003-05-02 | 399.93 |
| 2003-05-05 | 398.75 |
| 2003-05-06 | 402.02 |
| 2003-05-07 | 400.19 |
| 2003-05-08 | 396.19 |
| 2003-05-09 | 401.68 |
| 2003-05-12 | 406.72 |
| 2003-05-13 | 405.70 |
| 2003-05-14 | 404.69 |
| 2003-05-15 | 407.67 |
| 2003-05-16 | 406.86 |
| 2003-05-19 | 397.35 |
| 2003-05-20 | 396.96 |
| 2003-05-21 | 398.77 |
| 2003-05-22 | 402.65 |
| 2003-05-23 | 403.74 |
| 2003-05-26 | . |
| 2003-05-27 | 411.49 |
| 2003-05-28 | 411.94 |
| 2003-05-29 | 410.42 |
| 2003-05-30 | 416.77 |
| 2003-06-02 | 418.37 |
| 2003-06-03 | 419.98 |
| 2003-06-04 | 426.33 |
| 2003-06-05 | 428.33 |
| 2003-06-06 | 427.19 |
| 2003-06-09 | 422.25 |
| 2003-06-10 | 426.13 |
| 2003-06-11 | 431.93 |
| 2003-06-12 | 432.67 |
| 2003-06-13 | 428.25 |
| 2003-06-16 | 437.36 |
| 2003-06-17 | 437.80 |
| 2003-06-18 | 436.94 |
| 2003-06-19 | 430.47 |
| 2003-06-20 | 430.91 |
| 2003-06-23 | 424.78 |
| 2003-06-24 | 425.49 |
| 2003-06-25 | 422.55 |
| 2003-06-26 | 427.26 |
| 2003-06-27 | 423.52 |
| 2003-06-30 | 422.80 |
| 2003-07-01 | 425.87 |
| 2003-07-02 | 430.75 |
| 2003-07-03 | 427.66 |
| 2003-07-04 | . |
| 2003-07-07 | 435.50 |
| 2003-07-08 | 436.99 |
| 2003-07-09 | 434.99 |
| 2003-07-10 | 429.31 |
| 2003-07-11 | 433.25 |
| 2003-07-14 | 436.13 |
| 2003-07-15 | 434.46 |
| 2003-07-16 | 431.68 |
| 2003-07-17 | 426.26 |
| 2003-07-18 | 431.16 |
| 2003-07-21 | 425.15 |
| 2003-07-22 | 429.11 |
| 2003-07-23 | 429.54 |
| 2003-07-24 | 426.61 |
| 2003-07-25 | 433.46 |
| 2003-07-28 | 432.93 |
| 2003-07-29 | 430.24 |
| 2003-07-30 | 429.48 |
| 2003-07-31 | 430.74 |
| 2003-08-01 | 426.58 |
| 2003-08-04 | 427.42 |
| 2003-08-05 | 419.92 |
| 2003-08-06 | 420.31 |
| 2003-08-07 | 423.16 |
| 2003-08-08 | 424.64 |
| 2003-08-11 | 426.19 |
| 2003-08-12 | 430.46 |
| 2003-08-13 | 428.05 |
| 2003-08-14 | 430.63 |
| 2003-08-15 | 431.00 |
| 2003-08-18 | 435.01 |
| 2003-08-19 | 436.36 |
| 2003-08-20 | 435.58 |
| 2003-08-21 | 437.20 |
| 2003-08-22 | 432.87 |
| 2003-08-25 | 432.52 |
| 2003-08-26 | 433.78 |
| 2003-08-27 | 434.22 |
| 2003-08-28 | 437.02 |
| 2003-08-29 | 439.34 |
| 2003-09-01 | . |
| 2003-09-02 | 445.12 |
| 2003-09-03 | 446.75 |
| 2003-09-04 | 447.60 |
| 2003-09-05 | 444.91 |
| 2003-09-08 | 449.40 |
| 2003-09-09 | 445.89 |
| 2003-09-10 | 440.41 |
| 2003-09-11 | 442.76 |
| 2003-09-12 | 443.74 |
| 2003-09-15 | 442.03 |
| 2003-09-16 | 448.09 |
| 2003-09-17 | 446.86 |
| 2003-09-18 | 452.60 |
| 2003-09-19 | 451.48 |
| 2003-09-22 | 445.67 |
| 2003-09-23 | 448.28 |
| 2003-09-24 | 440.15 |
| 2003-09-25 | 437.33 |
| 2003-09-26 | 434.28 |
| 2003-09-29 | 438.40 |
| 2003-09-30 | 434.26 |
| 2003-10-01 | 443.46 |
| 2003-10-02 | 444.80 |
| 2003-10-03 | 449.03 |
| 2003-10-06 | 451.03 |
| 2003-10-07 | 453.14 |
| 2003-10-08 | 450.96 |
| 2003-10-09 | 453.26 |
| 2003-10-10 | 453.09 |
| 2003-10-13 | 456.25 |
| 2003-10-14 | 457.98 |
| 2003-10-15 | 456.50 |
| 2003-10-16 | 458.12 |
| 2003-10-17 | 453.23 |
| 2003-10-20 | 455.32 |
| 2003-10-21 | 456.28 |
| 2003-10-22 | 449.55 |
| 2003-10-23 | 450.74 |
| 2003-10-24 | 448.88 |
| 2003-10-27 | 450.19 |
| 2003-10-28 | 456.89 |
| 2003-10-29 | 457.98 |
| 2003-10-30 | 457.59 |
| 2003-10-31 | 459.13 |
| 2003-11-03 | 462.94 |
| 2003-11-04 | 460.76 |
| 2003-11-05 | 460.45 |
| 2003-11-06 | 463.18 |
| 2003-11-07 | 461.55 |
| 2003-11-10 | 458.40 |
| 2003-11-11 | 457.82 |
| 2003-11-12 | 463.62 |
| 2003-11-13 | 463.92 |
| 2003-11-14 | 460.53 |
| 2003-11-17 | 457.45 |
| 2003-11-18 | 453.51 |
| 2003-11-19 | 456.79 |
| 2003-11-20 | 453.06 |
| 2003-11-21 | 453.79 |
| 2003-11-24 | 461.19 |
| 2003-11-25 | 462.60 |
| 2003-11-26 | 464.48 |
| 2003-11-27 | . |
| 2003-11-28 | 464.88 |
| 2003-12-01 | 470.09 |
| 2003-12-02 | 468.86 |
| 2003-12-03 | 467.82 |
| 2003-12-04 | 469.35 |
| 2003-12-05 | 465.75 |
| 2003-12-08 | 468.84 |
| 2003-12-09 | 464.99 |
| 2003-12-10 | 464.16 |
| 2003-12-11 | 469.78 |
| 2003-12-12 | 471.14 |
| 2003-12-15 | 468.39 |
| 2003-12-16 | 470.83 |
| 2003-12-17 | 471.59 |
| 2003-12-18 | 477.28 |
| 2003-12-19 | 477.07 |
| 2003-12-22 | 478.70 |
| 2003-12-23 | 480.23 |
| 2003-12-24 | 479.55 |
| 2003-12-25 | . |
| 2003-12-26 | 480.32 |
| 2003-12-29 | 486.20 |
| 2003-12-30 | 486.30 |
| 2003-12-31 | 486.98 |
| 2004-01-01 | . |
| 2004-01-02 | 485.87 |
| 2004-01-05 | 491.55 |
| 2004-01-06 | 492.35 |
| 2004-01-07 | 493.56 |
| 2004-01-08 | 495.73 |
| 2004-01-09 | 492.19 |
| 2004-01-12 | 494.61 |
| 2004-01-13 | 491.92 |
| 2004-01-14 | 495.71 |
| 2004-01-15 | 496.33 |
| 2004-01-16 | 499.81 |
| 2004-01-19 | . |
| 2004-01-20 | 500.00 |
| 2004-01-21 | 503.40 |
| 2004-01-22 | 501.91 |
| 2004-01-23 | 500.86 |
| 2004-01-26 | 506.67 |
| 2004-01-27 | 501.93 |
| 2004-01-28 | 495.26 |
| 2004-01-29 | 497.06 |
| 2004-01-30 | 496.19 |
| 2004-02-02 | 497.79 |
| 2004-02-03 | 497.92 |
| 2004-02-04 | 493.81 |
| 2004-02-05 | 494.69 |
| 2004-02-06 | 501.03 |
| 2004-02-09 | 500.29 |
| 2004-02-10 | 502.89 |
| 2004-02-11 | 508.14 |
| 2004-02-12 | 505.80 |
| 2004-02-13 | 503.27 |
| 2004-02-16 | . |
| 2004-02-17 | 507.93 |
| 2004-02-18 | 505.81 |
| 2004-02-19 | 503.46 |
| 2004-02-20 | 501.94 |
| 2004-02-23 | 500.10 |
| 2004-02-24 | 499.60 |
| 2004-02-25 | 502.00 |
| 2004-02-26 | 503.16 |
| 2004-02-27 | 503.52 |
| 2004-03-01 | 508.49 |
| 2004-03-02 | 505.73 |
| 2004-03-03 | 506.52 |
| 2004-03-04 | 508.27 |
| 2004-03-05 | 509.43 |
| 2004-03-08 | 505.24 |
| 2004-03-09 | 502.20 |
| 2004-03-10 | 494.90 |
| 2004-03-11 | 487.62 |
| 2004-03-12 | 493.73 |
| 2004-03-15 | 486.60 |
| 2004-03-16 | 489.12 |
| 2004-03-17 | 494.89 |
| 2004-03-18 | 494.18 |
| 2004-03-19 | 489.03 |
| 2004-03-22 | 482.36 |
| 2004-03-23 | 481.86 |
| 2004-03-24 | 480.67 |
| 2004-03-25 | 488.49 |
| 2004-03-26 | 488.28 |
| 2004-03-29 | 494.45 |
| 2004-03-30 | 496.72 |
| 2004-03-31 | 496.80 |
| 2004-04-01 | 499.87 |
| 2004-04-02 | 503.98 |
| 2004-04-05 | 507.62 |
| 2004-04-06 | 506.35 |
| 2004-04-07 | 503.60 |
| 2004-04-08 | 503.01 |
| 2004-04-09 | . |
| 2004-04-12 | 505.17 |
| 2004-04-13 | 498.06 |
| 2004-04-14 | 497.17 |
| 2004-04-15 | 497.46 |
| 2004-04-16 | 499.75 |
| 2004-04-19 | 500.74 |
| 2004-04-20 | 493.26 |
| 2004-04-21 | 496.01 |
| 2004-04-22 | 503.05 |
| 2004-04-23 | 503.02 |
| 2004-04-26 | 501.41 |
| 2004-04-27 | 502.12 |
| 2004-04-28 | 495.23 |
| 2004-04-29 | 491.11 |
| 2004-04-30 | 488.29 |
| 2004-05-03 | 492.56 |
| 2004-05-04 | 493.64 |
| 2004-05-05 | 494.99 |
| 2004-05-06 | 491.36 |
| 2004-05-07 | 484.33 |
| 2004-05-10 | 478.14 |
| 2004-05-11 | 482.20 |
| 2004-05-12 | 482.78 |
| 2004-05-13 | 482.50 |
| 2004-05-14 | 482.07 |
| 2004-05-17 | 477.00 |
| 2004-05-18 | 480.56 |
| 2004-05-19 | 479.54 |
| 2004-05-20 | 479.72 |
| 2004-05-21 | 481.59 |
| 2004-05-24 | 482.81 |
| 2004-05-25 | 490.70 |
| 2004-05-26 | 491.82 |
| 2004-05-27 | 494.60 |
| 2004-05-28 | 494.77 |
| 2004-05-31 | . |
| 2004-06-01 | 495.19 |
| 2004-06-02 | 496.89 |
| 2004-06-03 | 492.76 |
| 2004-06-04 | 495.39 |
| 2004-06-07 | 503.05 |
| 2004-06-08 | 503.51 |
| 2004-06-09 | 498.49 |
| 2004-06-10 | 500.34 |
| 2004-06-11 | . |
| 2004-06-14 | 495.42 |
| 2004-06-15 | 498.66 |
| 2004-06-16 | 499.39 |
| 2004-06-17 | 498.78 |
| 2004-06-18 | 499.89 |
| 2004-06-21 | 497.94 |
| 2004-06-22 | 499.74 |
| 2004-06-23 | 504.15 |
| 2004-06-24 | 502.85 |
| 2004-06-25 | 501.15 |
| 2004-06-28 | 499.90 |
| 2004-06-29 | 501.23 |
| 2004-06-30 | 503.61 |
| 2004-07-01 | 498.64 |
| 2004-07-02 | 497.19 |
| 2004-07-05 | . |
| 2004-07-06 | 492.94 |
| 2004-07-07 | 493.96 |
| 2004-07-08 | 489.73 |
| 2004-07-09 | 491.40 |
| 2004-07-12 | 491.78 |
| 2004-07-13 | 492.05 |
| 2004-07-14 | 490.64 |
| 2004-07-15 | 488.95 |
| 2004-07-16 | 486.56 |
| 2004-07-19 | 486.11 |
| 2004-07-20 | 489.61 |
| 2004-07-21 | 482.79 |
| 2004-07-22 | 483.75 |
| 2004-07-23 | 478.91 |
| 2004-07-26 | 477.28 |
| 2004-07-27 | 482.11 |
| 2004-07-28 | 482.08 |
| 2004-07-29 | 484.89 |
| 2004-07-30 | 485.56 |
| 2004-08-02 | 487.55 |
| 2004-08-03 | 484.57 |
| 2004-08-04 | 483.63 |
| 2004-08-05 | 476.01 |
| 2004-08-06 | 468.72 |
| 2004-08-09 | 469.13 |
| 2004-08-10 | 475.18 |
| 2004-08-11 | 473.80 |
| 2004-08-12 | 468.31 |
| 2004-08-13 | 468.77 |
| 2004-08-16 | 475.21 |
| 2004-08-17 | 476.44 |
| 2004-08-18 | 482.54 |
| 2004-08-19 | 480.72 |
| 2004-08-20 | 484.40 |
| 2004-08-23 | 483.11 |
| 2004-08-24 | 483.31 |
| 2004-08-25 | 487.15 |
| 2004-08-26 | 487.17 |
| 2004-08-27 | 488.64 |
| 2004-08-30 | 484.73 |
| 2004-08-31 | 487.07 |
| 2004-09-01 | 488.31 |
| 2004-09-02 | 493.47 |
| 2004-09-03 | 491.35 |
| 2004-09-06 | . |
| 2004-09-07 | 494.65 |
| 2004-09-08 | 492.52 |
| 2004-09-09 | 493.56 |
| 2004-09-10 | 495.99 |
| 2004-09-13 | 497.20 |
| 2004-09-14 | 498.36 |
| 2004-09-15 | 495.03 |
| 2004-09-16 | 496.73 |
| 2004-09-17 | 498.79 |
| 2004-09-20 | 496.18 |
| 2004-09-21 | 499.31 |
| 2004-09-22 | 492.86 |
| 2004-09-23 | 490.89 |
| 2004-09-24 | 491.68 |
| 2004-09-27 | 488.49 |
| 2004-09-28 | 491.32 |
| 2004-09-29 | 493.49 |
| 2004-09-30 | 493.88 |
| 2004-10-01 | 501.00 |
| 2004-10-04 | 502.87 |
| 2004-10-05 | 502.34 |
| 2004-10-06 | 505.68 |
| 2004-10-07 | 500.40 |
| 2004-10-08 | 496.82 |
| 2004-10-11 | 497.84 |
| 2004-10-12 | 496.70 |
| 2004-10-13 | 493.02 |
| 2004-10-14 | 488.83 |
| 2004-10-15 | 491.02 |
| 2004-10-18 | 493.46 |
| 2004-10-19 | 489.00 |
| 2004-10-20 | 489.42 |
| 2004-10-21 | 491.00 |
| 2004-10-22 | 486.18 |
| 2004-10-25 | 485.71 |
| 2004-10-26 | 492.50 |
| 2004-10-27 | 499.01 |
| 2004-10-28 | 499.60 |
| 2004-10-29 | 500.80 |
| 2004-11-01 | 501.02 |
| 2004-11-02 | 500.93 |
| 2004-11-03 | 507.03 |
| 2004-11-04 | 514.87 |
| 2004-11-05 | 516.80 |
| 2004-11-08 | 516.04 |
| 2004-11-09 | 516.00 |
| 2004-11-10 | 515.78 |
| 2004-11-11 | 520.35 |
| 2004-11-12 | 525.12 |
| 2004-11-15 | 524.77 |
| 2004-11-16 | 521.42 |
| 2004-11-17 | 524.48 |
| 2004-11-18 | 525.06 |
| 2004-11-19 | 519.47 |
| 2004-11-22 | 522.36 |
| 2004-11-23 | 522.65 |
| 2004-11-24 | 525.06 |
| 2004-11-25 | . |
| 2004-11-26 | 525.58 |
| 2004-11-29 | 524.13 |
| 2004-11-30 | 522.18 |
| 2004-12-01 | 529.69 |
| 2004-12-02 | 529.16 |
| 2004-12-03 | 529.57 |
| 2004-12-06 | 529.19 |
| 2004-12-07 | 523.46 |
| 2004-12-08 | 525.77 |
| 2004-12-09 | 528.65 |
| 2004-12-10 | 528.38 |
| 2004-12-13 | 532.90 |
| 2004-12-14 | 535.12 |
| 2004-12-15 | 536.63 |
| 2004-12-16 | 535.43 |
| 2004-12-17 | 532.42 |
| 2004-12-20 | 532.17 |
| 2004-12-21 | 537.00 |
| 2004-12-22 | 538.93 |
| 2004-12-23 | 539.45 |
| 2004-12-24 | . |
| 2004-12-27 | 537.05 |
| 2004-12-28 | 541.09 |
| 2004-12-29 | 541.20 |
| 2004-12-30 | 541.32 |
| 2004-12-31 | 540.64 |
| 2005-01-03 | 535.56 |
| 2005-01-04 | 529.12 |
| 2005-01-05 | 526.75 |
| 2005-01-06 | 528.73 |
| 2005-01-07 | 528.11 |
| 2005-01-10 | 530.16 |
| 2005-01-11 | 526.72 |
| 2005-01-12 | 528.76 |
| 2005-01-13 | 524.80 |
| 2005-01-14 | 528.02 |
| 2005-01-17 | . |
| 2005-01-18 | 533.09 |
| 2005-01-19 | 528.33 |
| 2005-01-20 | 524.63 |
| 2005-01-21 | 521.59 |
| 2005-01-24 | 519.47 |
| 2005-01-25 | 521.20 |
| 2005-01-26 | 523.94 |
| 2005-01-27 | 524.31 |
#2005-01-28| 522.99
#2005-01-31| 527.67
#2005-02-01| 531.16
#2005-02-02| 533.10
#2005-02-03| 531.71
#2005-02-04| 537.69
#2005-02-07| 537.10
#2005-02-08| 537.68
#2005-02-09| 532.92
#2005-02-10| 535.29
#2005-02-11| 539.18
#2005-02-14| 539.52
#2005-02-15| 541.14
#2005-02-16| 541.51
#2005-02-17| 537.53
#2005-02-18| 537.98
#2005-02-21| .
#2005-02-22| 530.23
#2005-02-23| 533.20
#2005-02-24| 537.60
#2005-02-25| 542.81
#2005-02-28| 539.32
#2005-03-01| 542.30
#2005-03-02| 542.44
#2005-03-03| 542.60
#2005-03-04| 547.83
#2005-03-07| 549.48
#2005-03-08| 546.87
#2005-03-09| 541.38
#2005-03-10| 541.99
#2005-03-11| 538.63
#2005-03-14| 542.23
#2005-03-15| 538.33
#2005-03-16| 533.79
#2005-03-17| 534.90
#2005-03-18| 534.50
#2005-03-21| 532.38
#2005-03-22| 527.31
#2005-03-23| 527.10
#2005-03-24| 526.99
#2005-03-25| .
#2005-03-28| 527.86
#2005-03-29| 523.71
#2005-03-30| 530.80
#2005-03-31| 530.89
#2005-04-01| 527.97
#2005-04-04| 529.35
#2005-04-05| 531.66
#2005-04-06| 532.79
#2005-04-07| 536.01
#2005-04-08| 531.48
#2005-04-11| 531.36
#2005-04-12| 534.24
#2005-04-13| 528.00
#2005-04-14| 522.57
#2005-04-15| 514.58
#2005-04-18| 516.03
#2005-04-19| 519.68
#2005-04-20| 512.97
#2005-04-21| 522.56
#2005-04-22| 519.25
#2005-04-25| 523.86
#2005-04-26| 519.42
#2005-04-27| 521.10
#2005-04-28| 515.29
#2005-04-29| 521.01
#2005-05-02| 523.50
#2005-05-03| 523.10
#2005-05-04| 529.48
#2005-05-05| 528.51
#2005-05-06| 528.15
#2005-05-09| 531.46
#2005-05-10| 526.25
#2005-05-11| 528.50
#2005-05-12| 523.18
#2005-05-13| 520.75
#2005-05-16| 525.87
#2005-05-17| 529.56
#2005-05-18| 535.11
#2005-05-19| 537.75
#2005-05-20| 537.04
#2005-05-23| 539.25
#2005-05-24| 539.46
#2005-05-25| 537.40
#2005-05-26| 540.84
#2005-05-27| 541.66
#2005-05-30| .
#2005-05-31| 539.03
#2005-06-01| 543.84
#2005-06-02| 545.02
#2005-06-03| 541.61
#2005-06-06| 542.39
#2005-06-07| 542.33
#2005-06-08| 541.07
#2005-06-09| 544.13
#2005-06-10| 543.00
#2005-06-13| 544.41
#2005-06-14| 545.73
#2005-06-15| 546.92
#2005-06-16| 549.23
#2005-06-17| 551.64
#2005-06-20| 551.34
#2005-06-21| 550.06
#2005-06-22| 550.31
#2005-06-23| 544.80
#2005-06-24| 540.94
#2005-06-27| 540.70
#2005-06-28| 545.67
#2005-06-29| 545.04
#2005-06-30| 541.56
#2005-07-01| 543.34
#2005-07-04| .
#2005-07-05| 548.12
#2005-07-06| 544.08
#2005-07-07| 545.52
#2005-07-08| 551.85
#2005-07-11| 555.36
#2005-07-12| 556.63
#2005-07-13| 557.01
#2005-07-14| 558.01
#2005-07-15| 558.76
#2005-07-18| 555.89
#2005-07-19| 559.92
#2005-07-20| 562.65
#2005-07-21| 558.72
#2005-07-22| 561.65
#2005-07-25| 559.51
#2005-07-26| 560.63
#2005-07-27| 563.24
#2005-07-28| 566.71
#2005-07-29| 562.96
#2005-08-01| 563.66
#2005-08-02| 567.47
#2005-08-03| 567.82
#2005-08-04| 563.54
#2005-08-05| 558.97
#2005-08-08| 557.03
#2005-08-09| 560.45
#2005-08-10| 559.92
#2005-08-11| 563.90
#2005-08-12| 561.08
#2005-08-15| 562.63
#2005-08-16| 556.25
#2005-08-17| 556.43
#2005-08-18| 555.82
#2005-08-19| 556.34
#2005-08-22| 557.26
#2005-08-23| 555.62
#2005-08-24| 552.50
#2005-08-25| 553.71
#2005-08-26| 550.39
#2005-08-29| 553.72
#2005-08-30| 552.15
#2005-08-31| 558.13
#2005-09-01| 559.07
#2005-09-02| 557.31
#2005-09-05| .
#2005-09-06| 564.18
#2005-09-07| 565.56
#2005-09-08| 563.45
#2005-09-09| 567.85
#2005-09-12| 567.46
#2005-09-13| 563.47
#2005-09-14| 561.44
#2005-09-15| 561.77
#2005-09-16| 565.91
#2005-09-19| 562.98
#2005-09-20| 558.88
#2005-09-21| 553.53
#2005-09-22| 555.26
#2005-09-23| 555.78
#2005-09-26| 556.32
#2005-09-27| 556.14
#2005-09-28| 557.00
#2005-09-29| 561.82
#2005-09-30| 563.00
#2005-10-03| 562.74
#2005-10-04| 557.27
#2005-10-05| 548.59
#2005-10-06| 545.67
#2005-10-07| 547.90
#2005-10-10| 543.96
#2005-10-11| 542.74
#2005-10-12| 538.82
#2005-10-13| 538.07
#2005-10-14| 542.92
#2005-10-17| 544.72
#2005-10-18| 539.03
#2005-10-19| 546.68
#2005-10-20| 538.67
#2005-10-21| 540.33
#2005-10-24| 549.47
#2005-10-25| 548.29
#2005-10-26| 545.82
#2005-10-27| 539.44
#2005-10-28| 548.12
#2005-10-31| 552.89
#2005-11-01| 551.38
#2005-11-02| 557.29
#2005-11-03| 559.86
#2005-11-04| 559.77
#2005-11-07| 561.05
#2005-11-08| 559.28
#2005-11-09| 560.18
#2005-11-10| 564.70
#2005-11-11| 566.29
#2005-11-14| 566.02
#2005-11-15| 563.83
#2005-11-16| 564.86
#2005-11-17| 570.55
#2005-11-18| 572.84
#2005-11-21| 575.99
#2005-11-22| 578.98
#2005-11-23| 580.97
#2005-11-24| .
#2005-11-25| 582.12
#2005-11-28| 576.64
#2005-11-29| 576.87
#2005-11-30| 573.97
#2005-12-01| 581.24
#2005-12-02| 581.64
#2005-12-05| 580.13
#2005-12-06| 580.70
#2005-12-07| 577.93
#2005-12-08| 577.79
#2005-12-09| 579.20
#2005-12-12| 579.84
#2005-12-13| 582.64
#2005-12-14| 584.94
#2005-12-15| 583.91
#2005-12-16| 582.18
#2005-12-19| 578.37
#2005-12-20| 578.57
#2005-12-21| 580.23
#2005-12-22| 582.78
#2005-12-23| 583.15
#2005-12-26| .
#2005-12-27| 577.51
#2005-12-28| 578.62
#2005-12-29| 577.00
#2005-12-30| 574.33
#2006-01-02| .
#2006-01-03| 583.21
#2006-01-04| 585.84
#2006-01-05| 585.73
#2006-01-06| 591.36
#2006-01-09| 593.88
#2006-01-10| 594.13
#2006-01-11| 595.75
#2006-01-12| 591.97
#2006-01-13| 592.60
#2006-01-16| .
#2006-01-17| 590.67
#2006-01-18| 588.54
#2006-01-19| 592.03
#2006-01-20| 581.38
#2006-01-23| 582.59
#2006-01-24| 584.48
#2006-01-25| 583.05
#2006-01-26| 587.10
#2006-01-27| 591.41
#2006-01-30| 592.22
#2006-01-31| 590.55
#2006-02-01| 591.34
#2006-02-02| 586.22
#2006-02-03| 583.27
#2006-02-06| 583.94
#2006-02-07| 578.89
#2006-02-08| 583.43
#2006-02-09| 582.32
#2006-02-10| 583.56
#2006-02-13| 581.17
#2006-02-14| 586.74
#2006-02-15| 588.97
#2006-02-16| 593.55
#2006-02-17| 592.88
#2006-02-20| .
#2006-02-21| 591.13
#2006-02-22| 595.37
#2006-02-23| 593.50
#2006-02-24| 594.60
#2006-02-27| 596.90
#2006-02-28| 590.68
#2006-03-01| 595.82
#2006-03-02| 595.20
#2006-03-03| 594.33
#2006-03-06| 590.18
#2006-03-07| 588.25
#2006-03-08| 589.40
#2006-03-09| 586.66
#2006-03-10| 590.72
#2006-03-13| 592.16
#2006-03-14| 598.26
#2006-03-15| 601.19
#2006-03-16| 602.21
#2006-03-17| 603.38
#2006-03-20| 602.43
#2006-03-21| 598.65
#2006-03-22| 602.12
#2006-03-23| 600.91
#2006-03-24| 601.87
#2006-03-27| 601.23
#2006-03-28| 597.87
#2006-03-29| 602.89
#2006-03-30| 601.90
#2006-03-31| 600.04
#2006-04-03| 600.99
#2006-04-04| 604.29
#2006-04-05| 607.02
#2006-04-06| 605.97
#2006-04-07| 599.89
#2006-04-10| 599.94
#2006-04-11| 595.31
#2006-04-12| 596.10
#2006-04-13| 596.55
#2006-04-14| .
#2006-04-17| 594.95
#2006-04-18| 605.19
#2006-04-19| 607.00
#2006-04-20| 607.47
#2006-04-21| 607.20
#2006-04-24| 605.79
#2006-04-25| 602.92
#2006-04-26| 604.08
#2006-04-27| 605.92
#2006-04-28| 606.58
#2006-05-01| 604.43
#2006-05-02| 607.71
#2006-05-03| 605.63
#2006-05-04| 607.90
#2006-05-05| 614.30
#2006-05-08| 614.22
#2006-05-09| 614.25
#2006-05-10| 613.46
#2006-05-11| 605.63
#2006-05-12| 598.35
#2006-05-15| 599.11
#2006-05-16| 598.10
#2006-05-17| 588.06
#2006-05-18| 583.98
#2006-05-19| 586.31
#2006-05-22| 583.37
#2006-05-23| 580.96
#2006-05-24| 581.36
#2006-05-25| 588.36
#2006-05-26| 591.91
#2006-05-29| .
#2006-05-30| 582.73
#2006-05-31| 588.03
#2006-06-01| 595.41
#2006-06-02| 596.76
#2006-06-05| 585.97
#2006-06-06| 584.67
#2006-06-07| 581.00
#2006-06-08| 581.33
#2006-06-09| 579.14
#2006-06-12| 571.18
#2006-06-13| 564.83
#2006-06-14| 567.72
#2006-06-15| 580.57
#2006-06-16| 578.54
#2006-06-19| 573.02
#2006-06-20| 572.60
#2006-06-21| 578.87
#2006-06-22| 575.94
#2006-06-23| 576.28
#2006-06-26| 579.14
#2006-06-27| 573.84
#2006-06-28| 576.76
#2006-06-29| 589.57
#2006-06-30| 589.38
#2006-07-03| 593.85
#2006-07-04| .
#2006-07-05| 589.24
#2006-07-06| 590.77
#2006-07-07| 586.62
#2006-07-10| 587.12
#2006-07-11| 589.45
#2006-07-12| 583.15
#2006-07-13| 575.41
#2006-07-14| 572.31
#2006-07-17| 571.11
#2006-07-18| 572.04
#2006-07-19| 582.92
#2006-07-20| 577.16
#2006-07-21| 572.50
#2006-07-24| 582.32
#2006-07-25| 586.51
#2006-07-26| 586.48
#2006-07-27| 583.72
#2006-07-28| 590.78
#2006-07-31| 590.39
#2006-08-01| 587.32
#2006-08-02| 591.01
#2006-08-03| 592.30
#2006-08-04| 591.82
#2006-08-07| 589.98
#2006-08-08| 587.72
#2006-08-09| 585.16
#2006-08-10| 587.74
#2006-08-11| 585.29
#2006-08-14| 585.97
#2006-08-15| 594.13
#2006-08-16| 599.31
#2006-08-17| 600.18
#2006-08-18| 602.24
#2006-08-21| 599.92
#2006-08-22| 600.46
#2006-08-23| 597.51
#2006-08-24| 598.56
#2006-08-25| 598.27
#2006-08-28| 601.46
#2006-08-29| 602.97
#2006-08-30| 603.42
#2006-08-31| 603.63
#2006-09-01| 606.88
#2006-09-04| .
#2006-09-05| 608.05
#2006-09-06| 601.61
#2006-09-07| 598.75
#2006-09-08| 600.76
#2006-09-11| 600.69
#2006-09-12| 607.15
#2006-09-13| 609.86
#2006-09-14| 608.80
#2006-09-15| 610.26
#2006-09-18| 610.83
#2006-09-19| 609.41
#2006-09-20| 612.50
#2006-09-21| 609.27
#2006-09-22| 607.53
#2006-09-25| 612.57
#2006-09-26| 617.12
#2006-09-27| 617.80
#2006-09-28| 618.91
#2006-09-29| 617.37
#2006-10-02| 615.09
#2006-10-03| 615.97
#2006-10-04| 623.35
#2006-10-05| 625.72
#2006-10-06| 623.87
#2006-10-09| 624.87
#2006-10-10| 626.37
#2006-10-11| 624.69
#2006-10-12| 630.72
#2006-10-13| 632.16
#2006-10-16| 634.18
#2006-10-17| 631.64
#2006-10-18| 632.35
#2006-10-19| 633.05
#2006-10-20| 633.27
#2006-10-23| 637.10
#2006-10-24| 637.43
#2006-10-25| 639.50
#2006-10-26| 643.24
#2006-10-27| 637.84
#2006-10-30| 638.13
#2006-10-31| 638.10
#2006-11-01| 633.29
#2006-11-02| 633.01
#2006-11-03| 632.03
#2006-11-06| 639.24
#2006-11-07| 640.59
#2006-11-08| 642.33
#2006-11-09| 639.07
#2006-11-10| 640.42
#2006-11-13| 642.18
#2006-11-14| 646.45
#2006-11-15| 648.56
#2006-11-16| 649.75
#2006-11-17| 650.41
#2006-11-20| 650.46
#2006-11-21| 651.88
#2006-11-22| 653.73
#2006-11-23| .
#2006-11-24| 651.75
#2006-11-27| 642.51
#2006-11-28| 644.65
#2006-11-29| 650.98
#2006-11-30| 651.96
#2006-12-01| 650.37
#2006-12-04| 656.23
#2006-12-05| 658.83
#2006-12-06| 658.19
#2006-12-07| 655.54
#2006-12-08| 656.59
#2006-12-11| 657.97
#2006-12-12| 657.02
#2006-12-13| 657.75
#2006-12-14| 663.18
#2006-12-15| 663.79
#2006-12-18| 661.22
#2006-12-19| 662.59
#2006-12-20| 661.66
#2006-12-21| 659.12
#2006-12-22| 655.84
#2006-12-25| .
#2006-12-26| 658.52
#2006-12-27| 663.28
#2006-12-28| 662.42
#2006-12-29| 659.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 658.70
#2007-01-04| 659.81
#2007-01-05| 655.67
#2007-01-08| 657.43
#2007-01-09| 657.63
#2007-01-10| 659.37
#2007-01-11| 664.02
#2007-01-12| 667.31
#2007-01-15| .
#2007-01-16| 667.90
#2007-01-17| 667.45
#2007-01-18| 664.97
#2007-01-19| 667.21
#2007-01-22| 663.84
#2007-01-23| 666.31
#2007-01-24| 671.86
#2007-01-25| 664.62
#2007-01-26| 664.10
#2007-01-29| 663.86
#2007-01-30| 667.61
#2007-01-31| 672.12
#2007-02-01| 675.95
#2007-02-02| 677.04
#2007-02-05| 676.62
#2007-02-06| 677.36
#2007-02-07| 678.77
#2007-02-08| 678.23
#2007-02-09| 673.48
#2007-02-12| 670.92
#2007-02-13| 675.95
#2007-02-14| 681.06
#2007-02-15| 681.93
#2007-02-16| 681.65
#2007-02-19| .
#2007-02-20| 684.02
#2007-02-21| 683.42
#2007-02-22| 682.91
#2007-02-23| 680.84
#2007-02-26| 679.87
#2007-02-27| 656.94
#2007-02-28| 660.27
#2007-03-01| 658.74
#2007-03-02| 651.00
#2007-03-05| 644.38
#2007-03-06| 654.41
#2007-03-07| 653.17
#2007-03-08| 657.78
#2007-03-09| 658.50
#2007-03-12| 660.50
#2007-03-13| 647.42
#2007-03-14| 651.30
#2007-03-15| 654.09
#2007-03-16| 651.63
#2007-03-19| 658.81
#2007-03-20| 663.00
#2007-03-21| 673.87
#2007-03-22| 673.90
#2007-03-23| 674.62
#2007-03-26| 675.03
#2007-03-27| 671.01
#2007-03-28| 666.23
#2007-03-29| 668.39
#2007-03-30| 667.92
#2007-04-02| 669.22
#2007-04-03| 675.39
#2007-04-04| 676.26
#2007-04-05| 678.42
#2007-04-06| .
#2007-04-09| 678.98
#2007-04-10| 680.78
#2007-04-11| 676.43
#2007-04-12| 680.48
#2007-04-13| 682.79
#2007-04-16| 689.56
#2007-04-17| 690.88
#2007-04-18| 690.92
#2007-04-19| 689.68
#2007-04-20| 695.75
#2007-04-23| 694.61
#2007-04-24| 694.33
#2007-04-25| 700.99
#2007-04-26| 700.67
#2007-04-27| 700.35
#2007-04-30| 694.32
#2007-05-01| 695.94
#2007-05-02| 700.99
#2007-05-03| 703.93
#2007-05-04| 705.52
#2007-05-07| 707.12
#2007-05-08| 706.33
#2007-05-09| 709.08
#2007-05-10| 699.36
#2007-05-11| 706.23
#2007-05-14| 704.73
#2007-05-15| 703.31
#2007-05-16| 709.05
#2007-05-17| 708.46
#2007-05-18| 713.06
#2007-05-21| 714.80
#2007-05-22| 714.83
#2007-05-23| 713.71
#2007-05-24| 706.29
#2007-05-25| 710.29
#2007-05-28| .
#2007-05-29| 712.12
#2007-05-30| 718.24
#2007-05-31| 718.97
#2007-06-01| 721.68
#2007-06-04| 723.16
#2007-06-05| 719.23
#2007-06-06| 712.68
#2007-06-07| 699.92
#2007-06-08| 707.76
#2007-06-11| 708.31
#2007-06-12| 700.89
#2007-06-13| 711.02
#2007-06-14| 714.68
#2007-06-15| 719.49
#2007-06-18| 718.49
#2007-06-19| 719.76
#2007-06-20| 710.43
#2007-06-21| 714.66
#2007-06-22| 706.11
#2007-06-25| 703.43
#2007-06-26| 700.93
#2007-06-27| 707.49
#2007-06-28| 707.58
#2007-06-29| 706.68
#2007-07-02| 713.77
#2007-07-03| 716.41
#2007-07-04| .
#2007-07-05| 717.07
#2007-07-06| 719.93
#2007-07-09| 720.61
#2007-07-10| 710.70
#2007-07-11| 714.72
#2007-07-12| 727.56
#2007-07-13| 730.12
#2007-07-16| 728.40
#2007-07-17| 728.35
#2007-07-18| 727.08
#2007-07-19| 730.47
#2007-07-20| 721.97
#2007-07-23| 724.79
#2007-07-24| 710.61
#2007-07-25| 713.19
#2007-07-26| 696.85
#2007-07-27| 686.30
#2007-07-30| 693.10
#2007-07-31| 685.02
#2007-08-01| 689.33
#2007-08-02| 692.92
#2007-08-03| 675.11
#2007-08-06| 689.36
#2007-08-07| 693.60
#2007-08-08| 703.17
#2007-08-09| 683.49
#2007-08-10| 683.52
#2007-08-13| 683.96
#2007-08-14| 671.78
#2007-08-15| 662.10
#2007-08-16| 663.04
#2007-08-17| 678.93
#2007-08-20| 679.48
#2007-08-21| 680.46
#2007-08-22| 688.89
#2007-08-23| 688.16
#2007-08-24| 696.32
#2007-08-27| 690.49
#2007-08-28| 674.61
#2007-08-29| 689.26
#2007-08-30| 686.96
#2007-08-31| 694.84
#2007-09-03| .
#2007-09-04| 702.37
#2007-09-05| 695.24
#2007-09-06| 698.27
#2007-09-07| 686.66
#2007-09-10| 685.21
#2007-09-11| 694.37
#2007-09-12| 694.48
#2007-09-13| 699.87
#2007-09-14| 700.53
#2007-09-17| 696.68
#2007-09-18| 716.35
#2007-09-19| 720.53
#2007-09-20| 716.18
#2007-09-21| 719.39
#2007-09-24| 716.00
#2007-09-25| 715.86
#2007-09-26| 719.90
#2007-09-27| 723.16
#2007-09-28| 721.20
#2007-10-01| 730.42
#2007-10-02| 730.42
#2007-10-03| 727.16
#2007-10-04| 728.68
#2007-10-05| 736.21
#2007-10-08| 734.23
#2007-10-09| 740.16
#2007-10-10| 739.52
#2007-10-11| 735.59
#2007-10-12| 739.36
#2007-10-15| 733.40
#2007-10-16| 728.73
#2007-10-17| 730.43
#2007-10-18| 730.28
#2007-10-19| 712.18
#2007-10-22| 714.96
#2007-10-23| 721.47
#2007-10-24| 719.89
#2007-10-25| 719.02
#2007-10-26| 728.22
#2007-10-29| 731.36
#2007-10-30| 726.69
#2007-10-31| 735.75
#2007-11-01| 717.35
#2007-11-02| 718.16
#2007-11-05| 714.21
#2007-11-06| 722.50
#2007-11-07| 703.12
#2007-11-08| 702.79
#2007-11-09| 692.56
#2007-11-12| 684.80
#2007-11-13| 703.83
#2007-11-14| 699.46
#2007-11-15| 691.14
#2007-11-16| 694.70
#2007-11-19| 682.93
#2007-11-20| 686.13
#2007-11-21| 675.69
#2007-11-22| .
#2007-11-23| 686.33
#2007-11-26| 672.17
#2007-11-27| 681.38
#2007-11-28| 700.42
#2007-11-29| 701.03
#2007-11-30| 705.91
#2007-12-03| 702.33
#2007-12-04| 698.30
#2007-12-05| 708.55
#2007-12-06| 719.03
#2007-12-07| 718.52
#2007-12-10| 723.95
#2007-12-11| 706.09
#2007-12-12| 709.84
#2007-12-13| 710.33
#2007-12-14| 700.88
#2007-12-17| 689.87
#2007-12-18| 693.77
#2007-12-19| 693.20
#2007-12-20| 697.19
#2007-12-21| 708.60
#2007-12-24| 714.34
#2007-12-25| .
#2007-12-26| 714.86
#2007-12-27| 704.87
#2007-12-28| 706.09
#2007-12-31| 701.41
#2008-01-01| .
#2008-01-02| 691.83
#2008-01-03| 691.67
#2008-01-04| 674.61
#2008-01-07| 675.71
#2008-01-08| 664.14
#2008-01-09| 671.88
#2008-01-10| 677.39
#2008-01-11| 668.03
#2008-01-14| 674.85
#2008-01-15| 658.40
#2008-01-16| 654.47
#2008-01-17| 636.20
#2008-01-18| 632.58
#2008-01-21| .
#2008-01-22| 626.08
#2008-01-23| 638.66
#2008-01-24| 645.73
#2008-01-25| 636.33
#2008-01-28| 647.47
#2008-01-29| 651.61
#2008-01-30| 648.11
#2008-01-31| 658.03
#2008-02-01| 667.54
#2008-02-04| 661.17
#2008-02-05| 641.01
#2008-02-06| 635.94
#2008-02-07| 640.70
#2008-02-08| 638.89
#2008-02-11| 642.99
#2008-02-12| 647.31
#2008-02-13| 656.26
#2008-02-14| 647.78
#2008-02-15| 648.25
#2008-02-18| .
#2008-02-19| 647.89
#2008-02-20| 653.00
#2008-02-21| 644.84
#2008-02-22| 649.69
#2008-02-25| 659.22
#2008-02-26| 663.80
#2008-02-27| 662.80
#2008-02-28| 657.18
#2008-02-29| 639.90
#2008-03-03| 640.39
#2008-03-04| 638.01
#2008-03-05| 641.89
#2008-03-06| 627.79
#2008-03-07| 622.25
#2008-03-10| 612.16
#2008-03-11| 633.93
#2008-03-12| 628.87
#2008-03-13| 632.33
#2008-03-14| 619.73
#2008-03-17| 612.99
#2008-03-18| 637.46
#2008-03-19| 622.09
#2008-03-20| 636.04
#2008-03-21| .
#2008-03-24| 646.55
#2008-03-25| 648.98
#2008-03-26| 643.85
#2008-03-27| 636.84
#2008-03-28| 632.18
#2008-03-31| 634.28
#2008-04-01| 655.64
#2008-04-02| 654.80
#2008-04-03| 656.06
#2008-04-04| 657.08
#2008-04-07| 658.16
#2008-04-08| 655.71
#2008-04-09| 650.16
#2008-04-10| 653.60
#2008-04-11| 640.64
#2008-04-14| 638.57
#2008-04-15| 641.42
#2008-04-16| 655.89
#2008-04-17| 655.80
#2008-04-18| 667.13
#2008-04-21| 666.44
#2008-04-22| 660.59
#2008-04-23| 662.67
#2008-04-24| 666.40
#2008-04-25| 670.79
#2008-04-28| 670.35
#2008-04-29| 667.70
#2008-04-30| 665.73
#2008-05-01| 676.36
#2008-05-02| 678.40
#2008-05-05| 676.05
#2008-05-06| 681.04
#2008-05-07| 669.71
#2008-05-08| 672.76
#2008-05-09| 668.75
#2008-05-12| 675.75
#2008-05-13| 676.36
#2008-05-14| 678.80
#2008-05-15| 685.78
#2008-05-16| 687.10
#2008-05-19| 687.44
#2008-05-20| 681.83
#2008-05-21| 671.04
#2008-05-22| 672.88
#2008-05-23| 664.68
#2008-05-26| .
#2008-05-27| 669.28
#2008-05-28| 672.63
#2008-05-29| 676.35
#2008-05-30| 678.32
#2008-06-02| 671.98
#2008-06-03| 668.74
#2008-06-04| 668.59
#2008-06-05| 681.65
#2008-06-06| 661.88
#2008-06-09| 662.28
#2008-06-10| 660.16
#2008-06-11| 649.59
#2008-06-12| 651.33
#2008-06-13| 661.11
#2008-06-16| 661.74
#2008-06-17| 658.22
#2008-06-18| 651.94
#2008-06-19| 654.18
#2008-06-20| 642.47
#2008-06-23| 642.60
#2008-06-24| 639.84
#2008-06-25| 643.63
#2008-06-26| 625.52
#2008-06-27| 623.63
#2008-06-30| 624.44
#2008-07-01| 626.45
#2008-07-02| 614.29
#2008-07-03| 613.80
#2008-07-04| .
#2008-07-07| 608.90
#2008-07-08| 619.09
#2008-07-09| 606.27
#2008-07-10| 610.94
#2008-07-11| 605.11
#2008-07-14| 599.99
#2008-07-15| 593.90
#2008-07-16| 607.94
#2008-07-17| 614.58
#2008-07-18| 614.54
#2008-07-21| 615.60
#2008-07-22| 623.11
#2008-07-23| 625.13
#2008-07-24| 610.74
#2008-07-25| 613.70
#2008-07-28| 603.22
#2008-07-29| 616.60
#2008-07-30| 626.67
#2008-07-31| 619.04
#2008-08-01| 615.70
#2008-08-04| 609.14
#2008-08-05| 625.42
#2008-08-06| 628.51
#2008-08-07| 618.06
#2008-08-08| 631.95
#2008-08-11| 636.49
#2008-08-12| 629.45
#2008-08-13| 628.33
#2008-08-14| 631.86
#2008-08-15| 634.21
#2008-08-18| 625.21
#2008-08-19| 619.67
#2008-08-20| 623.47
#2008-08-21| 624.86
#2008-08-22| 631.73
#2008-08-25| 619.67
#2008-08-26| 621.92
#2008-08-27| 627.03
#2008-08-28| 636.05
#2008-08-29| 627.92
#2008-09-01| .
#2008-09-02| 624.73
#2008-09-03| 622.75
#2008-09-04| 604.95
#2008-09-05| 607.39
#2008-09-08| 619.04
#2008-09-09| 598.03
#2008-09-10| 602.30
#2008-09-11| 610.22
#2008-09-12| 612.55
#2008-09-15| 584.58
#2008-09-16| 594.52
#2008-09-17| 567.20
#2008-09-18| 590.77
#2008-09-19| 615.68
#2008-09-22| 591.52
#2008-09-23| 582.46
#2008-09-24| 581.29
#2008-09-25| 591.97
#2008-09-26| 593.21
#2008-09-29| 542.83
#2008-09-30| 570.56
#2008-10-01| 567.55
#2008-10-02| 543.89
#2008-10-03| 536.41
#2008-10-06| 515.32
#2008-10-07| 486.02
#2008-10-08| 480.49
#2008-10-09| 444.98
#2008-10-10| 439.67
#2008-10-13| 490.43
#2008-10-14| 486.67
#2008-10-15| 443.30
#2008-10-16| 461.66
#2008-10-17| 460.12
#2008-10-20| 481.69
#2008-10-21| 467.24
#2008-10-22| 439.68
#2008-10-23| 442.73
#2008-10-24| 428.11
#2008-10-27| 413.81
#2008-10-28| 456.04
#2008-10-29| 452.97
#2008-10-30| 465.80
#2008-10-31| 473.34
#2008-11-03| 472.32
#2008-11-04| 490.55
#2008-11-05| 465.58
#2008-11-06| 442.50
#2008-11-07| 455.16
#2008-11-10| 449.07
#2008-11-11| 439.01
#2008-11-12| 416.66
#2008-11-13| 445.18
#2008-11-14| 426.75
#2008-11-17| 416.09
#2008-11-18| 419.70
#2008-11-19| 393.56
#2008-11-20| 367.06
#2008-11-21| 390.16
#2008-11-24| 414.94
#2008-11-25| 418.27
#2008-11-26| 433.61
#2008-11-27| .
#2008-11-28| 437.97
#2008-12-01| 398.93
#2008-12-02| 414.76
#2008-12-03| 425.56
#2008-12-04| 412.90
#2008-12-05| 428.07
#2008-12-08| 444.39
#2008-12-09| 434.52
#2008-12-10| 440.09
#2008-12-11| 427.35
#2008-12-12| 430.99
#2008-12-15| 425.22
#2008-12-16| 447.09
#2008-12-17| 443.73
#2008-12-18| 434.74
#2008-12-19| 436.21
#2008-12-22| 428.22
#2008-12-23| 424.55
#2008-12-24| 426.66
#2008-12-25| .
#2008-12-26| 429.25
#2008-12-29| 427.29
#2008-12-30| 437.73
#2008-12-31| 444.51
#2009-01-01| .
#2009-01-02| 458.50
#2009-01-05| 457.05
#2009-01-06| 460.85
#2009-01-07| 447.31
#2009-01-08| 449.38
#2009-01-09| 439.93
#2009-01-12| 429.91
#2009-01-13| 431.23
#2009-01-14| 416.78
#2009-01-15| 418.19
#2009-01-16| 421.75
#2009-01-19| .
#2009-01-20| 399.57
#2009-01-21| 416.55
#2009-01-22| 410.12
#2009-01-23| 412.39
#2009-01-26| 414.48
#2009-01-27| 418.94
#2009-01-28| 432.84
#2009-01-29| 418.84
#2009-01-30| 409.52
#2009-02-02| 409.44
#2009-02-03| 415.71
#2009-02-04| 413.32
#2009-02-05| 419.79
#2009-02-06| 431.22
#2009-02-09| 431.72
#2009-02-10| 411.47
#2009-02-11| 414.53
#2009-02-12| 415.60
#2009-02-13| 411.69
#2009-02-16| .
#2009-02-17| 393.29
#2009-02-18| 392.44
#2009-02-19| 387.87
#2009-02-20| 383.65
#2009-02-23| 370.21
#2009-02-24| 385.08
#2009-02-25| 381.14
#2009-02-26| 375.14
#2009-02-27| 367.27
#2009-03-02| 349.72
#2009-03-03| 347.54
#2009-03-04| 356.08
#2009-03-05| 341.10
#2009-03-06| 342.01
#2009-03-09| 338.71
#2009-03-10| 360.08
#2009-03-11| 361.12
#2009-03-12| 375.68
#2009-03-13| 378.36
#2009-03-16| 376.45
#2009-03-17| 388.28
#2009-03-18| 396.23
#2009-03-19| 391.87
#2009-03-20| 384.12
#2009-03-23| 410.70
#2009-03-24| 403.06
#2009-03-25| 406.26
#2009-03-26| 416.23
#2009-03-27| 407.53
#2009-03-30| 393.44
#2009-03-31| 398.61
#2009-04-01| 404.90
#2009-04-02| 416.62
#2009-04-03| 420.98
#2009-04-06| 417.40
#2009-04-07| 407.41
#2009-04-08| 412.30
#2009-04-09| 427.93
#2009-04-10| .
#2009-04-13| 428.88
#2009-04-14| 420.19
#2009-04-15| 425.19
#2009-04-16| 431.98
#2009-04-17| 434.07
#2009-04-20| 415.72
#2009-04-21| 424.57
#2009-04-22| 421.31
#2009-04-23| 425.08
#2009-04-24| 432.35
#2009-04-27| 428.26
#2009-04-28| 427.16
#2009-04-29| 436.72
#2009-04-30| 436.34
#2009-05-01| 438.44
#2009-05-04| 453.02
#2009-05-05| 451.29
#2009-05-06| 458.42
#2009-05-07| 452.09
#2009-05-08| 462.89
#2009-05-11| 453.17
#2009-05-12| 452.62
#2009-05-13| 440.59
#2009-05-14| 445.23
#2009-05-15| 440.42
#2009-05-18| 453.75
#2009-05-19| 453.24
#2009-05-20| 451.18
#2009-05-21| 443.75
#2009-05-22| 443.24
#2009-05-25| .
#2009-05-26| 454.95
#2009-05-27| 446.59
#2009-05-28| 453.18
#2009-05-29| 459.32
#2009-06-01| 471.23
#2009-06-02| 472.33
#2009-06-03| 465.62
#2009-06-04| 470.80
#2009-06-05| 469.73
#2009-06-08| 469.14
#2009-06-09| 471.23
#2009-06-10| 469.72
#2009-06-11| 472.74
#2009-06-12| 473.02
#2009-06-15| 462.02
#2009-06-16| 456.05
#2009-06-17| 455.51
#2009-06-18| 459.14
#2009-06-19| 460.53
#2009-06-22| 446.82
#2009-06-23| 447.58
#2009-06-24| 450.81
#2009-06-25| 460.37
#2009-06-26| 459.82
#2009-06-29| 463.92
#2009-06-30| 460.43
#2009-07-01| 462.51
#2009-07-02| 449.33
#2009-07-03| .
#2009-07-06| 449.96
#2009-07-07| 441.13
#2009-07-08| 440.57
#2009-07-09| 442.14
#2009-07-10| 440.49
#2009-07-13| 451.22
#2009-07-14| 453.75
#2009-07-15| 466.96
#2009-07-16| 471.14
#2009-07-17| 470.99
#2009-07-20| 476.36
#2009-07-21| 478.17
#2009-07-22| 478.08
#2009-07-23| 489.12
#2009-07-24| 490.98
#2009-07-27| 492.27
#2009-07-28| 491.07
#2009-07-29| 488.73
#2009-07-30| 494.49
#2009-07-31| 494.88
#2009-08-03| 502.74
#2009-08-04| 504.20
#2009-08-05| 502.87
#2009-08-06| 500.01
#2009-08-07| 506.69
#2009-08-10| 504.78
#2009-08-11| 498.61
#2009-08-12| 504.30
#2009-08-13| 507.73
#2009-08-14| 503.29
#2009-08-17| 491.17
#2009-08-18| 496.22
#2009-08-19| 499.74
#2009-08-20| 504.81
#2009-08-21| 513.90
#2009-08-24| 513.49
#2009-08-25| 514.58
#2009-08-26| 514.56
#2009-08-27| 515.85
#2009-08-28| 514.96
#2009-08-31| 510.86
#2009-09-01| 500.07
#2009-09-02| 498.53
#2009-09-03| 502.94
#2009-09-04| 509.40
#2009-09-07| .
#2009-09-08| 514.18
#2009-09-09| 518.23
#2009-09-10| 523.45
#2009-09-11| 523.09
#2009-09-14| 526.35
#2009-09-15| 528.33
#2009-09-16| 536.44
#2009-09-17| 534.62
#2009-09-18| 535.87
#2009-09-21| 534.29
#2009-09-22| 537.65
#2009-09-23| 532.17
#2009-09-24| 526.98
#2009-09-25| 524.00
#2009-09-28| 533.24
#2009-09-29| 532.33
#2009-09-30| 530.50
#2009-10-01| 516.84
#2009-10-02| 514.30
#2009-10-05| 522.15
#2009-10-06| 529.27
#2009-10-07| 530.80
#2009-10-08| 535.14
#2009-10-09| 538.13
#2009-10-12| 540.42
#2009-10-13| 538.97
#2009-10-14| 548.42
#2009-10-15| 550.54
#2009-10-16| 546.06
#2009-10-19| 551.24
#2009-10-20| 547.72
#2009-10-21| 542.85
#2009-10-22| 548.67
#2009-10-23| 541.96
#2009-10-26| 535.48
#2009-10-27| 533.20
#2009-10-28| 522.05
#2009-10-29| 533.78
#2009-10-30| 519.05
#2009-11-02| 522.34
#2009-11-03| 524.39
#2009-11-04| 524.87
#2009-11-05| 535.15
#2009-11-06| 536.41
#2009-11-09| 548.36
#2009-11-10| 548.28
#2009-11-11| 551.09
#2009-11-12| 545.34
#2009-11-13| 548.71
#2009-11-16| 556.71
#2009-11-17| 557.28
#2009-11-18| 556.79
#2009-11-19| 549.19
#2009-11-20| 547.19
#2009-11-23| 554.19
#2009-11-24| 553.88
#2009-11-25| 556.60
#2009-11-26| .
#2009-11-27| 547.12
#2009-11-30| 549.13
#2009-12-01| 555.87
#2009-12-02| 556.47
#2009-12-03| 551.77
#2009-12-04| 555.05
#2009-12-07| 553.89
#2009-12-08| 548.50
#2009-12-09| 550.34
#2009-12-10| 553.56
#2009-12-11| 555.79
#2009-12-14| 560.06
#2009-12-15| 557.30
#2009-12-16| 558.31
#2009-12-17| 551.95
#2009-12-18| 555.20
#2009-12-21| 560.82
#2009-12-22| 563.09
#2009-12-23| 564.86
#2009-12-24| 567.85
#2009-12-25| .
#2009-12-28| 568.37
#2009-12-29| 567.57
#2009-12-30| 567.65
#2009-12-31| 562.02
#2010-01-01| .
#2010-01-04| 571.07
#2010-01-05| 573.03
#2010-01-06| 573.77
#2010-01-07| 576.01
#2010-01-08| 577.84
#2010-01-11| 578.64
#2010-01-12| 573.01
#2010-01-13| 577.94
#2010-01-14| 579.24
#2010-01-15| 573.00
#2010-01-18| .
#2010-01-19| 580.16
#2010-01-20| 574.66
#2010-01-21| 564.64
#2010-01-22| 552.24
#2010-01-25| 554.63
#2010-01-26| 552.26
#2010-01-27| 554.83
#2010-01-28| 548.46
#2010-01-29| 542.97
#2010-02-01| 550.75
#2010-02-02| 557.88
#2010-02-03| 554.85
#2010-02-04| 537.44
#2010-02-05| 538.78
#2010-02-08| 534.45
#2010-02-09| 541.34
#2010-02-10| 540.12
#2010-02-11| 545.92
#2010-02-12| 545.06
#2010-02-15| .
#2010-02-16| 554.85
#2010-02-17| 557.43
#2010-02-18| 561.05
#2010-02-19| 562.38
#2010-02-22| 561.87
#2010-02-23| 554.88
#2010-02-24| 560.20
#2010-02-25| 559.34
#2010-02-26| 560.22
#2010-03-01| 566.31
#2010-03-02| 567.95
#2010-03-03| 568.26
#2010-03-04| 570.09
#2010-03-05| 578.01
#2010-03-08| 578.02
#2010-03-09| 578.98
#2010-03-10| 581.75
#2010-03-11| 584.01
#2010-03-12| 584.14
#2010-03-15| 584.19
#2010-03-16| 588.85
#2010-03-17| 592.30
#2010-03-18| 591.78
#2010-03-19| 588.37
#2010-03-22| 591.75
#2010-03-23| 596.09
#2010-03-24| 592.76
#2010-03-25| 591.23
#2010-03-26| 591.58
#2010-03-29| 595.22
#2010-03-30| 595.41
#2010-03-31| 593.51
#2010-04-01| 598.01
#2010-04-02| .
#2010-04-05| 603.26
#2010-04-06| 604.37
#2010-04-07| 601.01
#2010-04-08| 602.77
#2010-04-09| 607.02
#2010-04-12| 607.98
#2010-04-13| 608.53
#2010-04-14| 615.45
#2010-04-15| 615.73
#2010-04-16| 606.07
#2010-04-19| 608.09
#2010-04-20| 613.41
#2010-04-21| 612.90
#2010-04-22| 614.78
#2010-04-23| 619.46
#2010-04-26| 616.87
#2010-04-27| 602.31
#2010-04-28| 606.06
#2010-04-29| 614.09
#2010-04-30| 603.92
#2010-05-03| 611.89
#2010-05-04| 596.91
#2010-05-05| 592.44
#2010-05-06| 573.14
#2010-05-07| 563.81
#2010-05-10| 588.82
#2010-05-11| 587.31
#2010-05-12| 596.21
#2010-05-13| 589.25
#2010-05-14| 577.77
#2010-05-17| 578.32
#2010-05-18| 570.09
#2010-05-19| 566.78
#2010-05-20| 544.63
#2010-05-21| 552.77
#2010-05-24| 545.94
#2010-05-25| 546.07
#2010-05-26| 543.68
#2010-05-27| 562.04
#2010-05-28| 555.18
#2010-05-31| .
#2010-06-01| 545.13
#2010-06-02| 559.43
#2010-06-03| 562.24
#2010-06-04| 542.47
#2010-06-07| 534.87
#2010-06-08| 540.34
#2010-06-09| 537.64
#2010-06-10| 553.66
#2010-06-11| 556.65
#2010-06-14| 556.11
#2010-06-15| 569.17
#2010-06-16| 568.72
#2010-06-17| 569.31
#2010-06-18| 569.95
#2010-06-21| 567.67
#2010-06-22| 558.38
#2010-06-23| 556.75
#2010-06-24| 547.41
#2010-06-25| 549.70
#2010-06-28| 548.37
#2010-06-29| 531.15
#2010-06-30| 526.09
#2010-07-01| 524.17
#2010-07-02| 521.59
#2010-07-05| .
#2010-07-06| 523.93
#2010-07-07| 540.66
#2010-07-08| 545.82
#2010-07-09| 550.00
#2010-07-12| 549.99
#2010-07-13| 558.79
#2010-07-14| 558.63
#2010-07-15| 559.13
#2010-07-16| 543.05
#2010-07-19| 546.25
#2010-07-20| 552.77
#2010-07-21| 545.75
#2010-07-22| 558.15
#2010-07-23| 563.10
#2010-07-26| 569.70
#2010-07-27| 568.56
#2010-07-28| 564.33
#2010-07-29| 561.80
#2010-07-30| 562.27
#2010-08-02| 574.32
#2010-08-03| 571.45
#2010-08-04| 575.40
#2010-08-05| 574.54
#2010-08-06| 572.67
#2010-08-09| 575.95
#2010-08-10| 572.05
#2010-08-11| 556.01
#2010-08-12| 553.10
#2010-08-13| 551.02
#2010-08-16| 551.19
#2010-08-17| 558.22
#2010-08-18| 559.16
#2010-08-19| 549.78
#2010-08-20| 547.95
#2010-08-23| 545.54
#2010-08-24| 537.58
#2010-08-25| 539.59
#2010-08-26| 535.51
#2010-08-27| 544.69
#2010-08-30| 536.72
#2010-08-31| 536.73
#2010-09-01| 552.75
#2010-09-02| 558.12
#2010-09-03| 565.42
#2010-09-06| .
#2010-09-07| 558.93
#2010-09-08| 562.38
#2010-09-09| 564.79
#2010-09-10| 567.49
#2010-09-13| 574.06
#2010-09-14| 573.86
#2010-09-15| 575.98
#2010-09-16| 575.75
#2010-09-17| 576.39
#2010-09-20| 585.15
#2010-09-21| 583.51
#2010-09-22| 580.79
#2010-09-23| 576.17
#2010-09-24| 588.32
#2010-09-27| 585.34
#2010-09-28| 588.42
#2010-09-29| 587.31
#2010-09-30| 585.75
#2010-10-01| 588.34
#2010-10-04| 583.59
#2010-10-05| 595.42
#2010-10-06| 594.88
#2010-10-07| 594.06
#2010-10-08| 597.85
#2010-10-11| 598.11
#2010-10-12| 600.46
#2010-10-13| 604.83
#2010-10-14| 602.54
#2010-10-15| 603.72
#2010-10-18| 607.76
#2010-10-19| 598.07
#2010-10-20| 604.54
#2010-10-21| 605.50
#2010-10-22| 607.12
#2010-10-25| 608.76
#2010-10-26| 608.88
#2010-10-27| 607.47
#2010-10-28| 608.01
#2010-10-29| 608.30
#2010-11-01| 608.80
#2010-11-02| 613.63
#2010-11-03| 615.84
#2010-11-04| 627.66
#2010-11-05| 630.27
#2010-11-08| 629.16
#2010-11-09| 624.28
#2010-11-10| 627.28
#2010-11-11| 625.00
#2010-11-12| 617.31
#2010-11-15| 616.70
#2010-11-16| 606.78
#2010-11-17| 607.33
#2010-11-18| 616.49
#2010-11-19| 618.32
#2010-11-22| 617.88
#2010-11-23| 609.31
#2010-11-24| 618.70
#2010-11-25| .
#2010-11-26| 614.36
#2010-11-29| 613.53
#2010-11-30| 609.94
#2010-12-01| 622.82
#2010-12-02| 630.67
#2010-12-03| 632.65
#2010-12-06| 632.02
#2010-12-07| 632.20
#2010-12-08| 634.15
#2010-12-09| 636.48
#2010-12-10| 640.50
#2010-12-13| 640.45
#2010-12-14| 640.96
#2010-12-15| 637.57
#2010-12-16| 641.69
#2010-12-17| 642.61
#2010-12-20| 644.10
#2010-12-21| 648.22
#2010-12-22| 650.38
#2010-12-23| 649.34
#2010-12-24| .
#2010-12-27| 649.66
#2010-12-28| 650.00
#2010-12-29| 651.05
#2010-12-30| 650.28
#2010-12-31| 649.95
#2011-01-03| 657.23
#2011-01-04| 655.63
#2011-01-05| 659.22
#2011-01-06| 658.02
#2011-01-07| 656.99
#2011-01-10| 656.48
#2011-01-11| 658.99
#2011-01-12| 664.76
#2011-01-13| 663.74
#2011-01-14| 668.38
#2011-01-17| .
#2011-01-18| 669.63
#2011-01-19| 662.25
#2011-01-20| 660.80
#2011-01-21| 662.01
#2011-01-24| 666.14
#2011-01-25| 666.34
#2011-01-26| 669.78
#2011-01-27| 671.52
#2011-01-28| 659.71
#2011-01-31| 664.78
#2011-02-01| 675.67
#2011-02-02| 674.08
#2011-02-03| 675.77
#2011-02-04| 677.68
#2011-02-07| 682.21
#2011-02-08| 685.15
#2011-02-09| 683.20
#2011-02-10| 684.16
#2011-02-11| 688.28
#2011-02-14| 690.41
#2011-02-15| 688.03
#2011-02-16| 692.48
#2011-02-17| 694.73
#2011-02-18| 695.74
#2011-02-21| .
#2011-02-22| 681.16
#2011-02-23| 676.44
#2011-02-24| 676.14
#2011-02-25| 684.08
#2011-02-28| 687.59
#2011-03-01| 676.75
#2011-03-02| 678.20
#2011-03-03| 690.03
#2011-03-04| 685.08
#2011-03-07| 679.19
#2011-03-08| 685.21
#2011-03-09| 684.05
#2011-03-10| 670.56
#2011-03-11| 675.37
#2011-03-14| 671.33
#2011-03-15| 664.01
#2011-03-16| 651.94
#2011-03-17| 660.04
#2011-03-18| 662.86
#2011-03-21| 673.07
#2011-03-22| 670.67
#2011-03-23| 672.41
#2011-03-24| 678.73
#2011-03-25| 681.27
#2011-03-28| 679.31
#2011-03-29| 684.19
#2011-03-30| 689.30
#2011-03-31| 688.49
#2011-04-01| 692.05
#2011-04-04| 692.47
#2011-04-05| 692.63
#2011-04-06| 693.85
#2011-04-07| 692.48
#2011-04-08| 689.58
#2011-04-11| 687.23
#2011-04-12| 681.75
#2011-04-13| 682.48
#2011-04-14| 682.66
#2011-04-15| 685.62
#2011-04-18| 677.81
#2011-04-19| 681.68
#2011-04-20| 691.28
#2011-04-21| 695.17
#2011-04-22| .
#2011-04-25| 694.21
#2011-04-26| 700.30
#2011-04-27| 704.75
#2011-04-28| 707.12
#2011-04-29| 708.91
#2011-05-02| 707.32
#2011-05-03| 703.98
#2011-05-04| 698.89
#2011-05-05| 693.12
#2011-05-06| 696.05
#2011-05-09| 699.73
#2011-05-10| 705.51
#2011-05-11| 697.79
#2011-05-12| 701.05
#2011-05-13| 695.23
#2011-05-16| 690.65
#2011-05-17| 690.03
#2011-05-18| 696.67
#2011-05-19| 698.21
#2011-05-20| 693.00
#2011-05-23| 684.41
#2011-05-24| 683.65
#2011-05-25| 686.27
#2011-05-26| 689.53
#2011-05-27| 692.75
#2011-05-30| .
#2011-05-31| 700.01
#2011-06-01| 683.97
#2011-06-02| 683.13
#2011-06-03| 676.19
#2011-06-06| 668.53
#2011-06-07| 668.19
#2011-06-08| 664.92
#2011-06-09| 669.59
#2011-06-10| 660.13
#2011-06-13| 660.45
#2011-06-14| 669.06
#2011-06-15| 657.55
#2011-06-16| 658.44
#2011-06-17| 660.40
#2011-06-20| 664.19
#2011-06-21| 673.68
#2011-06-22| 669.49
#2011-06-23| 667.99
#2011-06-24| 660.34
#2011-06-27| 666.13
#2011-06-28| 674.83
#2011-06-29| 680.51
#2011-06-30| 687.15
#2011-07-01| 697.22
#2011-07-04| .
#2011-07-05| 696.58
#2011-07-06| 697.68
#2011-07-07| 704.96
#2011-07-08| 700.31
#2011-07-11| 687.24
#2011-07-12| 684.17
#2011-07-13| 686.47
#2011-07-14| 681.39
#2011-07-15| 685.24
#2011-07-18| 679.26
#2011-07-19| 690.69
#2011-07-20| 690.26
#2011-07-21| 699.18
#2011-07-22| 699.99
#2011-07-25| 695.69
#2011-07-26| 692.69
#2011-07-27| 677.98
#2011-07-28| 675.77
#2011-07-29| 671.79
#2011-08-01| 669.03
#2011-08-02| 651.52
#2011-08-03| 655.14
#2011-08-04| 622.84
#2011-08-05| 621.20
#2011-08-08| 578.90
#2011-08-09| 607.46
#2011-08-10| 581.90
#2011-08-11| 609.27
#2011-08-12| 612.62
#2011-08-15| 626.35
#2011-08-16| 620.19
#2011-08-17| 620.35
#2011-08-18| 592.27
#2011-08-19| 583.27
#2011-08-22| 583.41
#2011-08-23| 603.59
#2011-08-24| 611.67
#2011-08-25| 601.73
#2011-08-26| 611.72
#2011-08-29| 629.84
#2011-08-30| 631.68
#2011-08-31| 634.72
#2011-09-01| 626.96
#2011-09-02| 610.85
#2011-09-05| .
#2011-09-06| 606.36
#2011-09-07| 624.39
#2011-09-08| 617.66
#2011-09-09| 601.27
#2011-09-12| 605.42
#2011-09-13| 611.62
#2011-09-14| 620.24
#2011-09-15| 630.62
#2011-09-16| 633.74
#2011-09-19| 627.70
#2011-09-20| 625.97
#2011-09-21| 607.78
#2011-09-22| 588.18
#2011-09-23| 592.11
#2011-09-26| 605.51
#2011-09-27| 612.34
#2011-09-28| 599.26
#2011-09-29| 603.70
#2011-09-30| 588.70
#2011-10-03| 571.00
#2011-10-04| 584.71
#2011-10-05| 595.42
#2011-10-06| 606.73
#2011-10-07| 601.37
#2011-10-10| 621.89
#2011-10-11| 622.05
#2011-10-12| 628.25
#2011-10-13| 626.81
#2011-10-14| 637.44
#2011-10-17| 625.02
#2011-10-18| 637.81
#2011-10-19| 629.63
#2011-10-20| 632.48
#2011-10-21| 644.56
#2011-10-24| 653.80
#2011-10-25| 640.56
#2011-10-26| 647.30
#2011-10-27| 669.25
#2011-10-28| 669.26
#2011-10-31| 653.01
#2011-11-01| 634.79
#2011-11-02| 645.14
#2011-11-03| 657.39
#2011-11-04| 653.84
#2011-11-07| 657.37
#2011-11-08| 665.15
#2011-11-09| 640.67
#2011-11-10| 645.74
#2011-11-11| 658.33
#2011-11-14| 652.25
#2011-11-15| 655.68
#2011-11-16| 644.99
#2011-11-17| 634.27
#2011-11-18| 634.02
#2011-11-21| 622.47
#2011-11-22| 620.05
#2011-11-23| 606.27
#2011-11-24| .
#2011-11-25| 604.78
#2011-11-28| 622.54
#2011-11-29| 623.94
#2011-11-30| 650.94
#2011-12-01| 649.65
#2011-12-02| 649.60
#2011-12-05| 656.36
#2011-12-06| 656.77
#2011-12-07| 658.00
#2011-12-08| 643.98
#2011-12-09| 654.99
#2011-12-12| 645.29
#2011-12-13| 639.20
#2011-12-14| 631.93
#2011-12-15| 634.23
#2011-12-16| 636.94
#2011-12-19| 629.26
#2011-12-20| 648.17
#2011-12-21| 649.35
#2011-12-22| 654.81
#2011-12-23| 660.60
#2011-12-26| .
#2011-12-27| 660.82
#2011-12-28| 652.40
#2011-12-29| 659.46
#2011-12-30| 656.71
#2012-01-02| .
#2012-01-03| 666.15
#2012-01-04| 666.19
#2012-01-05| 668.77
#2012-01-06| 667.42
#2012-01-09| 669.08
#2012-01-10| 675.06
#2012-01-11| 675.61
#2012-01-12| 677.36
#2012-01-13| 674.16
#2012-01-16| .
#2012-01-17| 676.56
#2012-01-18| 684.13
#2012-01-19| 687.61
#2012-01-20| 687.95
#2012-01-23| 688.19
#2012-01-24| 687.80
#2012-01-25| 694.32
#2012-01-26| 690.34
#2012-01-27| 689.70
#2012-01-30| 687.82
#2012-01-31| 687.56
#2012-02-01| 694.36
#2012-02-02| 695.22
#2012-02-03| 705.47
#2012-02-06| 705.30
#2012-02-07| 706.62
#2012-02-08| 708.33
#2012-02-09| 709.58
#2012-02-10| 704.48
#2012-02-13| 709.48
#2012-02-14| 708.88
#2012-02-15| 705.39
#2012-02-16| 713.68
#2012-02-17| 714.96
#2012-02-20| .
#2012-02-21| 714.88
#2012-02-22| 712.29
#2012-02-23| 715.86
#2012-02-24| 717.10
#2012-02-27| 718.04
#2012-02-28| 720.24
#2012-02-29| 716.89
#2012-03-01| 721.57
#2012-03-02| 719.04
#2012-03-05| 716.32
#2012-03-06| 705.17
#2012-03-07| 710.40
#2012-03-08| 717.50
#2012-03-09| 720.40
#2012-03-12| 720.29
#2012-03-13| 733.48
#2012-03-14| 732.23
#2012-03-15| 736.68
#2012-03-16| 737.18
#2012-03-19| 740.04
#2012-03-20| 737.51
#2012-03-21| 736.45
#2012-03-22| 731.02
#2012-03-23| 733.51
#2012-03-26| 743.87
#2012-03-27| 741.84
#2012-03-28| 738.11
#2012-03-29| 737.00
#2012-03-30| 739.53
#2012-04-02| 745.12
#2012-04-03| 742.71
#2012-04-04| 734.83
#2012-04-05| 734.61
#2012-04-06| .
#2012-04-09| 726.11
#2012-04-10| 712.97
#2012-04-11| 718.57
#2012-04-12| 728.65
#2012-04-13| 719.94
#2012-04-16| 719.61
#2012-04-17| 730.65
#2012-04-18| 727.79
#2012-04-19| 723.60
#2012-04-20| 724.44
#2012-04-23| 717.97
#2012-04-24| 720.14
#2012-04-25| 730.42
#2012-04-26| 735.64
#2012-04-27| 737.65
#2012-04-30| 734.49
#2012-05-01| 738.40
#2012-05-02| 736.95
#2012-05-03| 730.72
#2012-05-04| 719.19
#2012-05-07| 719.50
#2012-05-08| 716.52
#2012-05-09| 711.99
#2012-05-10| 713.91
#2012-05-11| 711.98
#2012-05-14| 703.84
#2012-05-15| 700.00
#2012-05-16| 696.86
#2012-05-17| 685.37
#2012-05-18| 680.00
#2012-05-21| 691.36
#2012-05-22| 691.93
#2012-05-23| 693.29
#2012-05-24| 694.46
#2012-05-25| 693.20
#2012-05-28| .
#2012-05-29| 701.07
#2012-05-30| 690.95
#2012-05-31| 689.34
#2012-06-01| 671.91
#2012-06-04| 671.58
#2012-06-05| 676.11
#2012-06-06| 691.69
#2012-06-07| 691.09
#2012-06-08| 696.86
#2012-06-11| 687.50
#2012-06-12| 695.51
#2012-06-13| 690.38
#2012-06-14| 697.56
#2012-06-15| 704.73
#2012-06-18| 706.20
#2012-06-19| 713.32
#2012-06-20| 712.38
#2012-06-21| 696.43
#2012-06-22| 701.39
#2012-06-25| 690.26
#2012-06-26| 693.79
#2012-06-27| 700.01
#2012-06-28| 698.62
#2012-06-29| 716.29
#2012-07-02| 718.40
#2012-07-03| 723.32
#2012-07-04| .
#2012-07-05| 720.40
#2012-07-06| 713.69
#2012-07-09| 712.35
#2012-07-10| 706.44
#2012-07-11| 706.04
#2012-07-12| 702.70
#2012-07-13| 714.14
#2012-07-16| 712.36
#2012-07-17| 717.54
#2012-07-18| 722.26
#2012-07-19| 724.27
#2012-07-20| 716.86
#2012-07-23| 710.17
#2012-07-24| 703.63
#2012-07-25| 703.41
#2012-07-26| 714.74
#2012-07-27| 728.41
#2012-07-30| 727.87
#2012-07-31| 724.60
#2012-08-01| 722.05
#2012-08-02| 716.93
#2012-08-03| 730.45
#2012-08-06| 732.31
#2012-08-07| 736.35
#2012-08-08| 736.87
#2012-08-09| 737.50
#2012-08-10| 738.96
#2012-08-13| 738.06
#2012-08-14| 738.11
#2012-08-15| 739.60
#2012-08-16| 744.88
#2012-08-17| 746.46
#2012-08-20| 746.18
#2012-08-21| 743.86
#2012-08-22| 743.98
#2012-08-23| 738.21
#2012-08-24| 742.87
#2012-08-27| 742.47
#2012-08-28| 742.28
#2012-08-29| 743.21
#2012-08-30| 737.58
#2012-08-31| 741.37
#2012-09-03| .
#2012-09-04| 741.42
#2012-09-05| 740.89
#2012-09-06| 756.02
#2012-09-07| 759.16
#2012-09-10| 754.66
#2012-09-11| 756.79
#2012-09-12| 758.49
#2012-09-13| 770.47
#2012-09-14| 774.05
#2012-09-17| 771.11
#2012-09-18| 769.90
#2012-09-19| 770.94
#2012-09-20| 770.06
#2012-09-21| 770.06
#2012-09-24| 768.13
#2012-09-25| 759.86
#2012-09-26| 755.59
#2012-09-27| 762.94
#2012-09-28| 759.88
#2012-10-01| 761.54
#2012-10-02| 762.43
#2012-10-03| 765.36
#2012-10-04| 770.83
#2012-10-05| 770.77
#2012-10-08| 768.09
#2012-10-09| 760.33
#2012-10-10| 755.83
#2012-10-11| 756.28
#2012-10-12| 753.94
#2012-10-15| 759.94
#2012-10-16| 767.79
#2012-10-17| 770.99
#2012-10-18| 769.27
#2012-10-19| 756.80
#2012-10-22| 756.92
#2012-10-23| 746.56
#2012-10-24| 744.50
#2012-10-25| 746.54
#2012-10-26| 745.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 746.59
#2012-11-01| 755.24
#2012-11-02| 747.88
#2012-11-05| 749.60
#2012-11-06| 755.46
#2012-11-07| 738.33
#2012-11-08| 729.43
#2012-11-09| 730.58
#2012-11-12| 730.57
#2012-11-13| 727.78
#2012-11-14| 717.69
#2012-11-15| 716.23
#2012-11-16| 720.28
#2012-11-19| 734.25
#2012-11-20| 735.02
#2012-11-21| 736.88
#2012-11-22| .
#2012-11-23| 746.39
#2012-11-26| 745.01
#2012-11-27| 741.50
#2012-11-28| 747.39
#2012-11-29| 750.94
#2012-11-30| 751.27
#2012-12-03| 747.84
#2012-12-04| 746.63
#2012-12-05| 748.02
#2012-12-06| 750.54
#2012-12-07| 752.73
#2012-12-10| 753.27
#2012-12-11| 757.92
#2012-12-12| 758.05
#2012-12-13| 753.41
#2012-12-14| 750.43
#2012-12-17| 759.05
#2012-12-18| 767.86
#2012-12-19| 762.76
#2012-12-20| 766.96
#2012-12-21| 759.87
#2012-12-24| 758.15
#2012-12-25| 758.15
#2012-12-26| 754.22
#2012-12-27| 753.53
#2012-12-28| 745.61
#2012-12-31| 758.14
#2013-01-01| 758.14
#2013-01-02| 777.52
#2013-01-03| 776.27
#2013-01-04| 780.33
#2013-01-07| 777.96
#2013-01-08| 775.91
#2013-01-09| 778.40
#2013-01-10| 783.84
#2013-01-11| 783.95
#2013-01-14| 783.42
#2013-01-15| 784.65
#2013-01-16| 784.46
#2013-01-17| 788.95
#2013-01-18| 791.47
#2013-01-21| 791.47
#2013-01-22| 795.28
#2013-01-23| 796.26
#2013-01-24| 796.69
#2013-01-25| 801.35
#2013-01-28| 799.97
#2013-01-29| 803.50
#2013-01-30| 800.50
#2013-01-31| 799.09
#2013-02-01| 806.99
#2013-02-04| 797.75
#2013-02-05| 806.00
#2013-02-06| 806.82
#2013-02-07| 805.52
#2013-02-08| 810.31
#2013-02-11| 809.72
#2013-02-12| 811.02
#2013-02-13| 811.87
#2013-02-14| 812.45
#2013-02-15| 811.58
#2013-02-18| 811.58
#2013-02-19| 817.34
#2013-02-20| 806.82
#2013-02-21| 801.42
#2013-02-22| 808.78
#2013-02-25| 794.25
#2013-02-26| 799.09
#2013-02-27| 809.50
#2013-02-28| 808.97
#2013-03-01| 810.54
#2013-03-04| 814.35
#2013-03-05| 822.38
#2013-03-06| 823.52
#2013-03-07| 825.25
#2013-03-08| 829.18
#2013-03-11| 831.74
#2013-03-12| 829.89
#2013-03-13| 831.28
#2013-03-14| 836.01
#2013-03-15| 834.39
#2013-03-18| 829.99
#2013-03-19| 827.87
#2013-03-20| 833.73
#2013-03-21| 826.71
#2013-03-22| 832.23
#2013-03-25| 829.41
#2013-03-26| 835.94
#2013-03-27| 835.80
#2013-03-28| 839.44
#2013-03-29| 839.44
#2013-04-01| 835.45
#2013-04-02| 839.01
#2013-04-03| 829.86
#2013-04-04| 833.38
#2013-04-05| 830.18
#2013-04-08| 835.76
#2013-04-09| 838.43
#2013-04-10| 848.68
#2013-04-11| 851.87
#2013-04-12| 849.45
#2013-04-15| 829.10
#2013-04-16| 841.26
#2013-04-17| 829.23
#2013-04-18| 823.66
#2013-04-19| 831.47
#2013-04-22| 835.30
#2013-04-23| 844.05
#2013-04-24| 844.39
#2013-04-25| 847.99
#2013-04-26| 846.36
#2013-04-29| 852.43
#2013-04-30| 855.00
#2013-05-01| 846.51
#2013-05-02| 854.65
#2013-05-03| 863.49
#2013-05-06| 865.47
#2013-05-07| 870.18
#2013-05-08| 874.11
#2013-05-09| 871.12
#2013-05-10| 875.05
#2013-05-13| 875.00
#2013-05-14| 884.11
#2013-05-15| 888.54
#2013-05-16| 884.04
#2013-05-17| 893.06
#2013-05-20| 892.40
#2013-05-21| 893.99
#2013-05-22| 885.88
#2013-05-23| 883.51
#2013-05-24| 882.67
#2013-05-27| 882.67
#2013-05-28| 888.26
#2013-05-29| 881.81
#2013-05-30| 885.52
#2013-05-31| 873.27
#2013-06-03| 877.65
#2013-06-04| 872.73
#2013-06-05| 860.76
#2013-06-06| 868.54
#2013-06-07| 879.44
#2013-06-10| 879.28
#2013-06-11| 870.19
#2013-06-12| 862.93
#2013-06-13| 875.98
#2013-06-14| 871.27
#2013-06-17| 877.69
#2013-06-18| 884.50
#2013-06-19| 872.29
#2013-06-20| 850.28
#2013-06-21| 852.07
#2013-06-24| 841.79
#2013-06-25| 850.00
#2013-06-26| 858.32
#2013-06-27| 864.41
#2013-06-28| 860.89
#2013-07-01| 866.17
#2013-07-02| 865.70
#2013-07-03| 866.48
#2013-07-04| 866.48
#2013-07-05| 875.35
#2013-07-08| 879.84
#2013-07-09| 886.42
#2013-07-10| 886.72
#2013-07-11| 898.82
#2013-07-12| 901.66
#2013-07-15| 903.08
#2013-07-16| 899.41
#2013-07-17| 902.25
#2013-07-18| 907.04
#2013-07-19| 908.47
#2013-07-22| 910.46
#2013-07-23| 908.88
#2013-07-24| 905.17
#2013-07-25| 908.40
#2013-07-26| 908.94
#2013-07-29| 905.76
#2013-07-30| 906.65
#2013-07-31| 906.89
#2013-08-01| 918.76
#2013-08-02| 920.07
#2013-08-05| 918.98
#2013-08-06| 913.13
#2013-08-07| 909.62
#2013-08-08| 913.46
#2013-08-09| 910.81
#2013-08-12| 909.95
#2013-08-13| 912.02
#2013-08-14| 907.37
#2013-08-15| 894.33
#2013-08-16| 891.42
#2013-08-19| 886.07
#2013-08-20| 890.32
#2013-08-21| 885.20
#2013-08-22| 893.07
#2013-08-23| 896.77
#2013-08-26| 893.69
#2013-08-27| 879.18
#2013-08-28| 881.77
#2013-08-29| 883.96
#2013-08-30| 880.57
#2013-09-02| 880.57
#2013-09-03| 884.16
#2013-09-04| 891.50
#2013-09-05| 892.78
#2013-09-06| 893.24
#2013-09-09| 902.67
#2013-09-10| 909.46
#2013-09-11| 912.39
#2013-09-12| 909.46
#2013-09-13| 911.87
#2013-09-16| 916.83
#2013-09-17| 921.17
#2013-09-18| 932.21
#2013-09-19| 930.73
#2013-09-20| 924.01
#2013-09-23| 919.60
#2013-09-24| 917.78
#2013-09-25| 915.82
#2013-09-26| 919.40
#2013-09-27| 915.83
#2013-09-30| 910.75
#2013-10-01| 918.77
#2013-10-02| 918.14
#2013-10-03| 909.83
#2013-10-04| 916.37
#2013-10-07| 908.40
#2013-10-08| 896.55
#2013-10-09| 896.44
#2013-10-10| 916.34
#2013-10-11| 922.40
#2013-10-14| 926.19
#2013-10-15| 919.56
#2013-10-16| 932.36
#2013-10-17| 939.09
#2013-10-18| 945.53
#2013-10-21| 945.49
#2013-10-22| 950.72
#2013-10-23| 946.05
#2013-10-24| 949.38
#2013-10-25| 953.08
#2013-10-28| 953.84
#2013-10-29| 958.72
#2013-10-30| 953.60
#2013-10-31| 950.44
#2013-11-01| 952.85
#2013-11-04| 956.57
#2013-11-05| 953.87
#2013-11-06| 957.27
#2013-11-07| 943.96
#2013-11-08| 956.42
#2013-11-11| 957.39
#2013-11-12| 955.25
#2013-11-13| 963.67
#2013-11-14| 968.35
#2013-11-15| 972.40
#2013-11-18| 967.92
#2013-11-19| 965.51
#2013-11-20| 962.06
#2013-11-21| 970.41
#2013-11-22| 975.17
#2013-11-25| 973.74
#2013-11-26| 974.31
#2013-11-27| 976.90
#2013-11-28| 976.90
#2013-11-29| 976.09
#2013-12-02| 973.68
#2013-12-03| 970.69
#2013-12-04| 969.88
#2013-12-05| 966.11
#2013-12-06| 976.40
#2013-12-09| 978.18
#2013-12-10| 975.29
#2013-12-11| 963.82
#2013-12-12| 961.02
#2013-12-13| 961.52
#2013-12-16| 967.68
#2013-12-17| 965.10
#2013-12-18| 980.70
#2013-12-19| 979.65
#2013-12-20| 985.18
#2013-12-23| 990.71
#2013-12-24| 993.76
#2013-12-25| 993.76
#2013-12-26| 998.21
#2013-12-27| 997.88
#2013-12-30| 997.92
#2013-12-31|1001.99
#2014-01-01|1001.99
#2014-01-02| 993.13
#2014-01-03| 993.03
#2014-01-06| 990.32
#2014-01-07| 996.79
#2014-01-08| 996.96
#2014-01-09| 997.26
#2014-01-10|1000.00
#2014-01-13| 987.44
#2014-01-14| 998.41
#2014-01-15|1003.57
#2014-01-16|1002.49
#2014-01-17| 998.69
#2014-01-20| .
#2014-01-21|1001.63
#2014-01-22|1002.80
#2014-01-23| 994.07
#2014-01-24| 972.83
#2014-01-27| 967.49
#2014-01-28| 973.97
#2014-01-29| 964.21
#2014-01-30| 975.49
#2014-01-31| 969.51
#2014-02-03| 946.66
#2014-02-04| 954.06
#2014-02-05| 952.23
#2014-02-06| 964.47
#2014-02-07| 977.18
#2014-02-10| 978.90
#2014-02-11| 989.56
#2014-02-12| 990.26
#2014-02-13| 996.54
#2014-02-14|1001.21
#2014-02-17| .
#2014-02-18|1003.22
#2014-02-19| 996.64
#2014-02-20|1002.96
#2014-02-21|1001.55
#2014-02-24|1007.74
#2014-02-25|1006.53
#2014-02-26|1006.97
#2014-02-27|1012.04
#2014-02-28|1014.40
#2014-03-03|1007.23
#2014-03-04|1022.65
#2014-03-05|1022.53
#2014-03-06|1024.25
#2014-03-07|1024.65
#2014-03-10|1023.70
#2014-03-11|1018.30
#2014-03-12|1019.08
#2014-03-13|1007.20
#2014-03-14|1004.99
#2014-03-17|1014.35
#2014-03-18|1022.00
#2014-03-19|1015.57
#2014-03-20|1021.14
#2014-03-21|1018.25
#2014-03-24|1012.46
#2014-03-25|1016.42
#2014-03-26|1008.54
#2014-03-27|1006.81
#2014-03-28|1011.40
#2014-03-31|1020.22
#2014-04-01|1028.08
#2014-04-02|1031.02
#2014-04-03|1029.02
#2014-04-04|1015.48
#2014-04-07|1003.78
#2014-04-08|1008.23
#2014-04-09|1019.74
#2014-04-10| 997.96
#2014-04-11| 988.09
#2014-04-14| 995.64
#2014-04-15|1002.29
#2014-04-16|1013.26
#2014-04-17|1014.90
#2014-04-18| .
#2014-04-21|1018.85
#2014-04-22|1023.68
#2014-04-23|1021.12
#2014-04-24|1022.46
#2014-04-25|1013.17
#2014-04-28|1015.45
#2014-04-29|1020.67
#2014-04-30|1024.18
#2014-05-01|1024.60
#2014-05-02|1023.59
#2014-05-05|1025.44
#2014-05-06|1016.07
#2014-05-07|1021.77
#2014-05-08|1019.85
#2014-05-09|1021.67
#2014-05-12|1032.23
#2014-05-13|1032.27
#2014-05-14|1027.34
#2014-05-15|1017.99
#2014-05-16|1021.80
#2014-05-19|1026.15
#2014-05-20|1018.98
#2014-05-21|1027.08
#2014-05-22|1029.93
#2014-05-23|1034.56
#2014-05-26| .
#2014-05-27|1041.03
#2014-05-28|1039.76
#2014-05-29|1045.52
#2014-05-30|1046.94
#2014-06-02|1048.07
#2014-06-03|1047.73
#2014-06-04|1050.23
#2014-06-05|1057.41
#2014-06-06|1062.45
#2014-06-09|1063.54
#2014-06-10|1063.05
#2014-06-11|1059.55
#2014-06-12|1052.27
#2014-06-13|1055.59
#2014-06-16|1056.68
#2014-06-17|1059.56
#2014-06-18|1067.56
#2014-06-19|1069.14
#2014-06-20|1071.28
#2014-06-23|1071.15
#2014-06-24|1063.96
#2014-06-25|1069.28
#2014-06-26|1068.17
#2014-06-27|1070.56
#2014-06-30|1070.85
#2014-07-01|1078.21
#2014-07-02|1078.34
#2014-07-03|1084.12
#2014-07-04| .
#2014-07-07|1079.11
#2014-07-08|1071.34
#2014-07-09|1076.12
#2014-07-10|1071.57
#2014-07-11|1072.96
#2014-07-14|1078.10
#2014-07-15|1075.63
#2014-07-16|1079.73
#2014-07-17|1067.16
#2014-07-18|1078.46
#2014-07-21|1075.88
#2014-07-22|1081.39
#2014-07-23|1083.37
#2014-07-24|1084.08
#2014-07-25|1078.75
#2014-07-28|1078.76
#2014-07-29|1074.16
#2014-07-30|1074.60
#2014-07-31|1053.19
#2014-08-01|1050.34
#2014-08-04|1058.01
#2014-08-05|1048.35
#2014-08-06|1048.42
#2014-08-07|1043.02
#2014-08-08|1054.76
#2014-08-11|1058.20
#2014-08-12|1056.22
#2014-08-13|1063.77
#2014-08-14|1068.37
#2014-08-15|1068.46
#2014-08-18|1077.88
#2014-08-19|1083.30
#2014-08-20|1085.89
#2014-08-21|1088.94
#2014-08-22|1087.11
#2014-08-25|1092.30
#2014-08-26|1093.78
#2014-08-27|1093.88
#2014-08-28|1092.08
#2014-08-29|1096.04
#2014-09-01| .
#2014-09-02|1095.83
#2014-09-03|1095.00
#2014-09-04|1092.94
#2014-09-05|1097.99
#2014-09-08|1095.44
#2014-09-09|1088.01
#2014-09-10|1091.91
#2014-09-11|1093.41
#2014-09-12|1086.48
#2014-09-15|1084.70
#2014-09-16|1092.70
#2014-09-17|1094.16
#2014-09-18|1099.31
#2014-09-19|1098.32
#2014-09-22|1088.55
#2014-09-23|1082.23
#2014-09-24|1090.61
#2014-09-25|1073.21
#2014-09-26|1082.44
#2014-09-29|1079.91
#2014-09-30|1076.19
#2014-10-01|1061.66
#2014-10-02|1061.89
#2014-10-03|1073.48
#2014-10-06|1071.72
#2014-10-07|1055.35
#2014-10-08|1073.61
#2014-10-09|1051.17
#2014-10-10|1038.17
#2014-10-13|1020.92
#2014-10-14|1022.96
#2014-10-15|1016.11
#2014-10-16|1017.63
#2014-10-17|1030.50
#2014-10-20|1039.93
#2014-10-21|1060.73
#2014-10-22|1052.59
#2014-10-23|1065.72
#2014-10-24|1073.01
#2014-10-27|1071.17
#2014-10-28|1084.45
#2014-10-29|1082.48
#2014-10-30|1089.11
#2014-10-31|1102.00
#2014-11-03|1101.97
#2014-11-04|1098.20
#2014-11-05|1104.02
#2014-11-06|1108.83
#2014-11-07|1109.45
#2014-11-10|1113.03
#2014-11-11|1113.87
#2014-11-12|1113.50
#2014-11-13|1113.57
#2014-11-14|1113.96
#2014-11-17|1114.41
#2014-11-18|1120.35
#2014-11-19|1118.56
#2014-11-20|1121.24
#2014-11-21|1127.39
#2014-11-24|1130.99
#2014-11-25|1129.81
#2014-11-26|1132.98
#2014-11-27| .
#2014-11-28|1129.12
#2014-12-01|1120.43
#2014-12-02|1127.49
#2014-12-03|1132.43
#2014-12-04|1130.91
#2014-12-05|1132.84
#2014-12-08|1124.39
#2014-12-09|1124.61
#2014-12-10|1105.80
#2014-12-11|1110.85
#2014-12-12|1093.06
#2014-12-15|1085.76
#2014-12-16|1077.04
#2014-12-17|1099.51
#2014-12-18|1125.63
#2014-12-19|1130.93
#2014-12-22|1135.16
#2014-12-23|1137.27
#2014-12-24|1137.31
#2014-12-25| .
#2014-12-26|1141.23
#2014-12-29|1142.58
#2014-12-30|1136.92
#2014-12-31|1125.40
#2015-01-01| .
#2015-01-02|1125.17
#2015-01-05|1104.84
#2015-01-06|1095.03
#2015-01-07|1108.00
#2015-01-08|1127.64
#2015-01-09|1118.43
#2015-01-12|1109.63
#2015-01-13|1107.19
#2015-01-14|1101.04
#2015-01-15|1090.51
#2015-01-16|1105.25
#2015-01-19| .
#2015-01-20|1106.50
#2015-01-21|1112.01
#2015-01-22|1129.08
#2015-01-23|1123.24
#2015-01-26|1127.38
#2015-01-27|1113.31
#2015-01-28|1098.32
#2015-01-29|1108.53
#2015-01-30|1094.45
#2015-02-02|1108.23
#2015-02-03|1124.73
#2015-02-04|1120.12
#2015-02-05|1132.22
#2015-02-06|1128.56
#2015-02-09|1123.83
#2015-02-10|1135.54
#2015-02-11|1135.92
#2015-02-12|1147.16
#2015-02-13|1152.27
#2015-02-16| .
#2015-02-17|1154.11
#2015-02-18|1154.36
#2015-02-19|1153.36
#2015-02-20|1160.58
#2015-02-23|1160.02
#2015-02-24|1162.72
#2015-02-25|1162.50
#2015-02-26|1160.62
#2015-02-27|1157.10
#2015-03-02|1164.37
#2015-03-03|1159.25
#2015-03-04|1154.27
#2015-03-05|1156.01
#2015-03-06|1139.79
#2015-03-09|1144.23
#2015-03-10|1125.39
#2015-03-11|1124.28
#2015-03-12|1138.44
#2015-03-13|1131.64
#2015-03-16|1146.49
#2015-03-17|1143.31
#2015-03-18|1157.20
#2015-03-19|1151.93
#2015-03-20|1162.23
#2015-03-23|1160.00
#2015-03-24|1153.24
#2015-03-25|1136.17
#2015-03-26|1133.72
#2015-03-27|1137.06
#2015-03-30|1151.18
#2015-03-31|1141.80
#2015-04-01|1137.34
#2015-04-02|1141.61
#2015-04-03| .
#2015-04-06|1149.20
#2015-04-07|1146.37
#2015-04-08|1150.00
#2015-04-09|1154.54
#2015-04-10|1160.34
#2015-04-13|1155.27
#2015-04-14|1156.79
#2015-04-15|1162.53
#2015-04-16|1161.79
#2015-04-17|1148.66
#2015-04-20|1159.03
#2015-04-21|1157.82
#2015-04-22|1163.45
#2015-04-23|1166.53
#2015-04-24|1168.29
#2015-04-27|1162.90
#2015-04-28|1165.66
#2015-04-29|1161.13
#2015-04-30|1148.76
#2015-05-01|1160.69
#2015-05-04|1164.24
#2015-05-05|1150.30
#2015-05-06|1146.05
#2015-05-07|1150.74
#2015-05-08|1165.73
#2015-05-11|1160.24
#2015-05-12|1156.97
#2015-05-13|1156.91
#2015-05-14|1169.34
#2015-05-15|1170.59
#2015-05-18|1174.74
#2015-05-19|1174.17
#2015-05-20|1173.61
#2015-05-21|1176.24
#2015-05-22|1173.65
#2015-05-25| .
#2015-05-26|1161.60
#2015-05-27|1172.20
#2015-05-28|1170.84
#2015-05-29|1163.47
#2015-06-01|1165.88
#2015-06-02|1164.87
#2015-06-03|1167.81
#2015-06-04|1157.70
#2015-06-05|1156.70
#2015-06-08|1149.31
#2015-06-09|1149.42
#2015-06-10|1163.11
#2015-06-11|1165.95
#2015-06-12|1158.05
#2015-06-15|1152.60
#2015-06-16|1159.27
#2015-06-17|1161.50
#2015-06-18|1173.27
#2015-06-19|1167.36
#2015-06-22|1174.15
#2015-06-23|1175.01
#2015-06-24|1165.92
#2015-06-25|1162.50
#2015-06-26|1162.13
#2015-06-29|1137.82
#2015-06-30|1141.23
#2015-07-01|1149.03
#2015-07-02|1148.49
#2015-07-03| .
#2015-07-06|1144.27
#2015-07-07|1151.04
#2015-07-08|1132.06
#2015-07-09|1134.74
#2015-07-10|1148.43
#2015-07-13|1160.92
#2015-07-14|1166.42
#2015-07-15|1164.99
#2015-07-16|1173.91
#2015-07-17|1174.55
#2015-07-20|1175.17
#2015-07-21|1169.68
#2015-07-22|1167.55
#2015-07-23|1160.96
#2015-07-24|1148.81
#2015-07-27|1141.66
#2015-07-28|1155.66
#2015-07-29|1164.55
#2015-07-30|1165.00
#2015-07-31|1162.99
#2015-08-03|1159.47
#2015-08-04|1157.09
#2015-08-05|1160.96
#2015-08-06|1151.63
#2015-08-07|1148.42
#2015-08-10|1163.19
#2015-08-11|1152.26
#2015-08-12|1153.39
#2015-08-13|1152.23
#2015-08-14|1156.97
#2015-08-17|1163.60
#2015-08-18|1160.55
#2015-08-19|1150.87
#2015-08-20|1126.17
#2015-08-21|1091.64
#2015-08-24|1048.25
#2015-08-25|1034.62
#2015-08-26|1073.47
#2015-08-27|1099.71
#2015-08-28|1101.13
#2015-08-31|1091.80
#2015-09-01|1059.90
#2015-09-02|1078.94
#2015-09-03|1080.59
#2015-09-04|1064.52
#2015-09-07| .
#2015-09-08|1091.06
#2015-09-09|1076.26
#2015-09-10|1081.79
#2015-09-11|1086.96
#2015-09-14|1082.50
#2015-09-15|1096.11
#2015-09-16|1105.73
#2015-09-17|1103.40
#2015-09-18|1085.79
#2015-09-21|1090.04
#2015-09-22|1076.38
#2015-09-23|1073.99
#2015-09-24|1069.94
#2015-09-25|1068.72
#2015-09-28|1040.59
#2015-09-29|1041.36
#2015-09-30|1061.29
#2015-10-01|1063.29
#2015-10-02|1078.84
#2015-10-05|1098.48
#2015-10-06|1094.11
#2015-10-07|1103.54
#2015-10-08|1113.19
#2015-10-09|1114.03
#2015-10-12|1114.99
#2015-10-13|1106.96
#2015-10-14|1101.19
#2015-10-15|1117.85
#2015-10-16|1122.81
#2015-10-19|1123.10
#2015-10-20|1121.34
#2015-10-21|1114.19
#2015-10-22|1131.59
#2015-10-23|1143.52
#2015-10-26|1141.49
#2015-10-27|1138.16
#2015-10-28|1152.76
#2015-10-29|1151.80
#2015-10-30|1146.69
#2015-11-02|1160.77
#2015-11-03|1163.51
#2015-11-04|1160.03
#2015-11-05|1158.96
#2015-11-06|1158.35
#2015-11-09|1147.22
#2015-11-10|1149.46
#2015-11-11|1145.43
#2015-11-12|1128.98
#2015-11-13|1117.00
#2015-11-16|1133.27
#2015-11-17|1131.91
#2015-11-18|1150.34
#2015-11-19|1149.10
#2015-11-20|1153.36
#2015-11-23|1152.45
#2015-11-24|1154.19
#2015-11-25|1154.64
#2015-11-26| .
#2015-11-27|1155.77
#2015-11-30|1150.08
#2015-12-01|1161.87
#2015-12-02|1149.05
#2015-12-03|1131.91
#2015-12-04|1154.11
#2015-12-07|1145.36
#2015-12-08|1138.41
#2015-12-09|1129.30
#2015-12-10|1131.88
#2015-12-11|1110.16
#2015-12-14|1114.25
#2015-12-15|1126.33
#2015-12-16|1143.07
#2015-12-17|1126.27
#2015-12-18|1106.75
#2015-12-21|1114.91
#2015-12-22|1124.67
#2015-12-23|1139.00
#2015-12-24|1137.46
#2015-12-25| .
#2015-12-28|1135.04
#2015-12-29|1146.93
#2015-12-30|1138.85
#2015-12-31|1128.41
#2016-01-01| .
#2016-01-04|1111.27
#2016-01-05|1113.75
#2016-01-06|1099.02
#2016-01-07|1072.62
#2016-01-08|1060.76
#2016-01-11|1061.00
#2016-01-12|1068.78
#2016-01-13|1041.62
#2016-01-14|1058.45
#2016-01-15|1036.03
#2016-01-18| .
#2016-01-19|1035.33
#2016-01-20|1023.76
#2016-01-21|1028.38
#2016-01-22|1050.17
#2016-01-25|1033.04
#2016-01-26|1048.39
#2016-01-27|1036.74
#2016-01-28|1041.19
#2016-01-29|1067.50
#2016-02-01|1067.17
#2016-02-02|1046.62
#2016-02-03|1052.09
#2016-02-04|1054.30
#2016-02-05|1033.55
#2016-02-08|1017.93
#2016-02-09|1016.91
#2016-02-10|1017.34
#2016-02-11|1004.69
#2016-02-12|1024.42
#2016-02-15| .
#2016-02-16|1042.16
#2016-02-17|1059.60
#2016-02-18|1054.67
#2016-02-19|1055.08
#2016-02-22|1070.29
#2016-02-23|1057.20
#2016-02-24|1062.04
#2016-02-25|1074.29
#2016-02-26|1073.13
#2016-02-29|1064.71
#2016-03-01|1090.16
#2016-03-02|1095.30
#2016-03-03|1099.93
#2016-03-04|1103.56
#2016-03-07|1104.99
#2016-03-08|1092.01
#2016-03-09|1097.41
#2016-03-10|1096.98
#2016-03-11|1115.67
#2016-03-14|1114.10
#2016-03-15|1111.21
#2016-03-16|1117.94
#2016-03-17|1125.68
#2016-03-18|1130.90
#2016-03-21|1131.67
#2016-03-22|1131.03
#2016-03-23|1122.83
#2016-03-24|1122.81
#2016-03-25| .
#2016-03-28|1123.69
#2016-03-29|1134.88
#2016-03-30|1139.50
#2016-03-31|1138.31
#2016-04-01|1145.67
#2016-04-04|1141.31
#2016-04-05|1130.60
#2016-04-06|1142.53
#2016-04-07|1128.83
#2016-04-08|1132.39
#2016-04-11|1129.32
#2016-04-12|1140.26
#2016-04-13|1152.43
#2016-04-14|1152.40
#2016-04-15|1151.76
#2016-04-18|1159.26
#2016-04-19|1162.31
#2016-04-20|1163.20
#2016-04-21|1156.92
#2016-04-22|1157.81
#2016-04-25|1155.71
#2016-04-26|1158.41
#2016-04-27|1160.54
#2016-04-28|1149.57
#2016-04-29|1143.72
#2016-05-02|1153.04
#2016-05-03|1142.08
#2016-05-04|1135.78
#2016-05-05|1135.57
#2016-05-06|1139.87
#2016-05-09|1140.67
#2016-05-10|1154.76
#2016-05-11|1144.23
#2016-05-12|1144.35
#2016-05-13|1134.55
#2016-05-16|1145.71
#2016-05-17|1134.62
#2016-05-18|1134.97
#2016-05-19|1130.57
#2016-05-20|1138.01
#2016-05-23|1135.72
#2016-05-24|1151.62
#2016-05-25|1159.58
#2016-05-26|1159.47
#2016-05-27|1164.77
#2016-05-30| .
#2016-05-31|1164.11
#2016-06-01|1165.58
#2016-06-02|1169.31
#2016-06-03|1165.47
#2016-06-06|1171.14
#2016-06-07|1172.63
#2016-06-08|1176.69
#2016-06-09|1174.41
#2016-06-10|1163.02
#2016-06-13|1154.13
#2016-06-14|1152.10
#2016-06-15|1150.58
#2016-06-16|1153.99
#2016-06-17|1150.37
#2016-06-20|1157.62
#2016-06-21|1160.58
#2016-06-22|1158.73
#2016-06-23|1174.65
#2016-06-24|1132.52
#2016-06-27|1111.51
#2016-06-28|1131.45
#2016-06-29|1150.91
#2016-06-30|1167.27
#2016-07-01|1169.59
#2016-07-04| .
#2016-07-05|1161.44
#2016-07-06|1168.05
#2016-07-07|1167.63
#2016-07-08|1185.57
#2016-07-11|1190.07
#2016-07-12|1197.87
#2016-07-13|1197.88
#2016-07-14|1203.30
#2016-07-15|1202.42
#2016-07-18|1205.11
#2016-07-19|1203.51
#2016-07-20|1209.04
#2016-07-21|1204.45
#2016-07-22|1210.16
#2016-07-25|1206.78
#2016-07-26|1207.32
#2016-07-27|1205.26
#2016-07-28|1208.00
#2016-07-29|1210.36
#2016-08-01|1208.67
#2016-08-02|1200.69
#2016-08-03|1205.19
#2016-08-04|1205.69
#2016-08-05|1215.53
#2016-08-08|1214.91
#2016-08-09|1215.69
#2016-08-10|1212.45
#2016-08-11|1217.97
#2016-08-12|1217.35
#2016-08-15|1220.86
#2016-08-16|1213.60
#2016-08-17|1215.50
#2016-08-18|1218.31
#2016-08-19|1216.71
#2016-08-22|1216.51
#2016-08-23|1218.99
#2016-08-24|1212.81
#2016-08-25|1211.84
#2016-08-26|1209.58
#2016-08-29|1216.10
#2016-08-30|1213.96
#2016-08-31|1211.48
#2016-09-01|1211.72
#2016-09-02|1217.70
#2016-09-05| .
#2016-09-06|1221.01
#2016-09-07|1221.53
#2016-09-08|1218.35
#2016-09-09|1188.32
#2016-09-12|1205.66
#2016-09-13|1187.96
#2016-09-14|1187.14
#2016-09-15|1199.42
#2016-09-16|1194.84
#2016-09-19|1195.36
#2016-09-20|1195.54
#2016-09-21|1208.67
#2016-09-22|1217.19
#2016-09-23|1210.37
#2016-09-26|1200.24
#2016-09-27|1207.57
#2016-09-28|1214.30
#2016-09-29|1202.71
#2016-09-30|1212.20
#2016-10-03|1208.26
#2016-10-04|1202.45
#2016-10-05|1207.75
#2016-10-06|1207.70
#2016-10-07|1203.63
#2016-10-10|1209.49
#2016-10-11|1194.28
#2016-10-12|1195.90
#2016-10-13|1192.25
#2016-10-14|1192.18
#2016-10-17|1188.82
#2016-10-18|1196.02
#2016-10-19|1198.90
#2016-10-20|1196.94
#2016-10-21|1197.03
#2016-10-24|1202.91
#2016-10-25|1198.34
#2016-10-26|1195.87
#2016-10-27|1191.78
#2016-10-28|1188.62
#2016-10-31|1189.10
#2016-11-01|1180.83
#2016-11-02|1172.40
#2016-11-03|1167.58
#2016-11-04|1166.01
#2016-11-07|1191.81
#2016-11-08|1196.52
#2016-11-09|1210.58
#2016-11-10|1212.43
#2016-11-11|1212.03
#2016-11-14|1213.34
#2016-11-15|1222.63
#2016-11-16|1220.97
#2016-11-17|1227.14
#2016-11-18|1224.51
#2016-11-21|1233.62
#2016-11-22|1236.38
#2016-11-23|1237.73
#2016-11-24| .
#2016-11-25|1242.73
#2016-11-28|1235.90
#2016-11-29|1237.83
#2016-11-30|1234.37
#2016-12-01|1229.65
#2016-12-02|1230.26
#2016-12-05|1238.23
#2016-12-06|1243.30
#2016-12-07|1259.64
#2016-12-08|1262.98
#2016-12-09|1269.62
#2016-12-12|1267.56
#2016-12-13|1275.74
#2016-12-14|1265.17
#2016-12-15|1270.03
#2016-12-16|1267.84
#2016-12-19|1270.62
#2016-12-20|1275.61
#2016-12-21|1272.28
#2016-12-22|1269.53
#2016-12-23|1271.46
#2016-12-26| .
#2016-12-27|1274.35
#2016-12-28|1263.73
#2016-12-29|1263.69
#2016-12-30|1257.99
#2017-01-02| .
#2017-01-03|1268.62
#2017-01-04|1277.26
#2017-01-05|1275.85
#2017-01-06|1280.18
#2017-01-09|1275.41
#2017-01-10|1275.93
#2017-01-11|1279.51
#2017-01-12|1276.68
#2017-01-13|1279.47
#2017-01-16| .
#2017-01-17|1274.99
#2017-01-18|1277.71
#2017-01-19|1272.95
#2017-01-20|1277.24
#2017-01-23|1273.97
#2017-01-24|1282.59
#2017-01-25|1292.73
#2017-01-26|1291.62
#2017-01-27|1290.16
#2017-01-30|1282.34
#2017-01-31|1281.90
#2017-02-01|1282.25
#2017-02-02|1283.02
#2017-02-03|1292.97
#2017-02-06|1290.35
#2017-02-07|1290.71
#2017-02-08|1291.91
#2017-02-09|1300.13
#2017-02-10|1304.78
#2017-02-13|1311.62
#2017-02-14|1317.24
#2017-02-15|1324.02
#2017-02-16|1322.64
#2017-02-17|1325.18
#2017-02-20| .
#2017-02-21|1333.29
#2017-02-22|1331.37
#2017-02-23|1331.56
#2017-02-24|1333.73
#2017-02-27|1335.59
#2017-02-28|1331.50
#2017-03-01|1349.70
#2017-03-02|1341.19
#2017-03-03|1342.19
#2017-03-06|1337.38
#2017-03-07|1333.25
#2017-03-08|1330.21
#2017-03-09|1330.91
#2017-03-10|1335.24
#2017-03-13|1336.15
#2017-03-14|1331.68
#2017-03-15|1343.07
#2017-03-16|1341.58
#2017-03-17|1340.12
#2017-03-20|1336.92
#2017-03-21|1319.20
#2017-03-22|1321.83
#2017-03-23|1320.53
#2017-03-24|1319.53
#2017-03-27|1318.14
#2017-03-28|1327.84
#2017-03-29|1329.60
#2017-03-30|1333.93
#2017-03-31|1331.28
#2017-04-03|1328.68
#2017-04-04|1329.51
#2017-04-05|1324.57
#2017-04-06|1328.02
#2017-04-07|1326.87
#2017-04-10|1328.08
#2017-04-11|1326.97
#2017-04-12|1321.50
#2017-04-13|1312.17
#2017-04-14| .
#2017-04-17|1323.72
#2017-04-18|1320.28
#2017-04-19|1318.52
#2017-04-20|1328.70
#2017-04-21|1324.79
#2017-04-24|1339.27
#2017-04-25|1347.28
#2017-04-26|1347.03
#2017-04-27|1348.26
#2017-04-28|1344.96
#2017-05-01|1347.77
#2017-05-02|1348.55
#2017-05-03|1346.46
#2017-05-04|1346.95
#2017-05-05|1352.89
#2017-05-08|1352.48
#2017-05-09|1351.16
#2017-05-10|1353.18
#2017-05-11|1350.10
#2017-05-12|1347.80
#2017-05-15|1354.65
#2017-05-16|1354.01
#2017-05-17|1329.31
#2017-05-18|1334.19
#2017-05-19|1343.60
#2017-05-22|1350.81
#2017-05-23|1353.53
#2017-05-24|1356.96
#2017-05-25|1362.96
#2017-05-26|1363.35
#2017-05-29| .
#2017-05-30|1361.45
#2017-05-31|1360.91
#2017-06-01|1372.53
#2017-06-02|1377.04
#2017-06-05|1375.06
#2017-06-06|1370.97
#2017-06-07|1373.21
#2017-06-08|1374.32
#2017-06-09|1373.28
#2017-06-12|1372.05
#2017-06-13|1378.79
#2017-06-14|1377.32
#2017-06-15|1374.18
#2017-06-16|1374.30
#2017-06-19|1385.67
#2017-06-20|1376.08
#2017-06-21|1375.11
#2017-06-22|1374.70
#2017-06-23|1377.39
#2017-06-26|1378.04
#2017-06-27|1366.79
#2017-06-28|1379.25
#2017-06-29|1367.62
#2017-06-30|1369.77
#2017-07-03|1373.21
#2017-07-04| .
#2017-07-05|1375.07
#2017-07-06|1361.59
#2017-07-07|1370.59
#2017-07-10|1371.50
#2017-07-11|1371.05
#2017-07-12|1380.87
#2017-07-13|1383.62
#2017-07-14|1389.80
#2017-07-17|1389.79
#2017-07-18|1390.51
#2017-07-19|1398.24
#2017-07-20|1398.09
#2017-07-21|1397.30
#2017-07-24|1396.39
#2017-07-25|1400.95
#2017-07-26|1400.66
#2017-07-27|1399.10
#2017-07-28|1396.92
#2017-07-31|1396.30
#2017-08-01|1399.63
#2017-08-02|1399.67
#2017-08-03|1396.99
#2017-08-04|1400.07
#2017-08-07|1402.22
#2017-08-08|1399.03
#2017-08-09|1397.96
#2017-08-10|1377.82
#2017-08-11|1379.88
#2017-08-14|1393.86
#2017-08-15|1393.02
#2017-08-16|1395.41
#2017-08-17|1373.88
#2017-08-18|1371.28
#2017-08-21|1372.64
#2017-08-22|1386.26
#2017-08-23|1381.85
#2017-08-24|1379.30
#2017-08-25|1381.89
#2017-08-28|1382.36
#2017-08-29|1383.69
#2017-08-30|1390.72
#2017-08-31|1398.95
#2017-09-01|1401.96
#2017-09-04| .
#2017-09-05|1391.00
#2017-09-06|1395.10
#2017-09-07|1394.43
#2017-09-08|1392.60
#2017-09-11|1407.74
#2017-09-12|1412.77
#2017-09-13|1413.68
#2017-09-14|1412.24
#2017-09-15|1414.99
#2017-09-18|1417.76
#2017-09-19|1419.22
#2017-09-20|1420.49
#2017-09-21|1416.25
#2017-09-22|1417.41
#2017-09-25|1414.15
#2017-09-26|1414.61
#2017-09-27|1421.15
#2017-09-28|1422.98
#2017-09-29|1428.12
#2017-10-02|1434.07
#2017-10-03|1437.43
#2017-10-04|1439.11
#2017-10-05|1447.24
#2017-10-06|1446.04
#2017-10-09|1443.19
#2017-10-10|1446.67
#2017-10-11|1449.17
#2017-10-12|1447.08
#2017-10-13|1448.27
#2017-10-16|1451.02
#2017-10-17|1451.75
#2017-10-18|1452.94
#2017-10-19|1453.42
#2017-10-20|1461.09
#2017-10-23|1455.00
#2017-10-24|1457.51
#2017-10-25|1450.62
#2017-10-26|1452.77
#2017-10-27|1464.75
#2017-10-30|1459.62
#2017-10-31|1461.68
#2017-11-01|1463.45
#2017-11-02|1464.25
#2017-11-03|1469.04
#2017-11-06|1471.05
#2017-11-07|1470.15
#2017-11-08|1472.78
#2017-11-09|1467.21
#2017-11-10|1466.47
#2017-11-13|1468.06
#2017-11-14|1465.00
#2017-11-15|1457.07
#2017-11-16|1469.40
#2017-11-17|1466.31
#2017-11-20|1468.55
#2017-11-21|1478.46
#2017-11-22|1477.55
#2017-11-23| .
#2017-11-24|1480.44
#2017-11-27|1479.65
#2017-11-28|1494.49
#2017-11-29|1494.10
#2017-11-30|1506.24
#2017-12-01|1503.52
#2017-12-04|1501.72
#2017-12-05|1495.99
#2017-12-06|1495.59
#2017-12-07|1500.87
#2017-12-08|1509.42
#2017-12-11|1514.24
#2017-12-12|1516.39
#2017-12-13|1515.68
#2017-12-14|1509.54
#2017-12-15|1523.29
#2017-12-18|1532.09
#2017-12-19|1526.94
#2017-12-20|1525.97
#2017-12-21|1529.16
#2017-12-22|1528.47
#2017-12-25| .
#2017-12-26|1527.13
#2017-12-27|1528.40
#2017-12-28|1531.63
#2017-12-29|1523.69
#2018-01-01| .
#2018-01-02|1535.70
#2018-01-03|1545.07
#2018-01-04|1551.15
#2018-01-05|1561.49
#2018-01-08|1564.59
#2018-01-09|1566.76
#2018-01-10|1565.06
#2018-01-11|1576.93
#2018-01-12|1587.07
#2018-01-15| .
#2018-01-16|1581.00
#2018-01-17|1595.68
#2018-01-18|1592.85
#2018-01-19|1600.83
#2018-01-22|1613.95
#2018-01-23|1617.60
#2018-01-24|1616.31
#2018-01-25|1617.10
#2018-01-26|1635.28
#2018-01-29|1624.40
#2018-01-30|1607.11
#2018-01-31|1607.61
#2018-02-01|1607.69
#2018-02-02|1573.81
#2018-02-05|1510.04
#2018-02-06|1534.70
#2018-02-07|1528.23
#2018-02-08|1471.37
#2018-02-09|1492.86
#2018-02-12|1512.99
#2018-02-13|1517.66
#2018-02-14|1539.27
#2018-02-15|1557.98
#2018-02-16|1558.84
#2018-02-19| .
#2018-02-20|1549.56
#2018-02-21|1541.50
#2018-02-22|1542.28
#2018-02-23|1566.57
#2018-02-26|1584.46
#2018-02-27|1564.54
#2018-02-28|1547.92
#2018-03-01|1528.48
#2018-03-02|1537.14
#2018-03-05|1554.08
#2018-03-06|1558.87
#2018-03-07|1559.11
#2018-03-08|1565.87
#2018-03-09|1592.48
#2018-03-12|1590.79
#2018-03-13|1580.68
#2018-03-14|1572.15
#2018-03-15|1570.73
#2018-03-16|1574.25
#2018-03-19|1552.34
#2018-03-20|1554.71
#2018-03-21|1552.62
#2018-03-22|1513.18
#2018-03-23|1481.38
#2018-03-26|1521.59
#2018-03-27|1494.67
#2018-03-28|1490.43
#2018-03-29|1511.26
#2018-03-30| .
#2018-04-02|1476.90
#2018-04-03|1495.53
#2018-04-04|1512.80
#2018-04-05|1523.55
#2018-04-06|1490.16
#2018-04-09|1494.85
#2018-04-10|1520.13
#2018-04-11|1512.12
#2018-04-12|1524.78
#2018-04-13|1519.75
#2018-04-16|1532.13
#2018-04-17|1548.48
#2018-04-18|1549.93
#2018-04-19|1541.76
#2018-04-20|1529.13
#2018-04-23|1528.93
#2018-04-24|1508.71
#2018-04-25|1510.79
#2018-04-26|1526.15
#2018-04-27|1527.33
#2018-04-30|1514.93
#2018-05-01|1518.95
#2018-05-02|1508.46
#2018-05-03|1505.38
#2018-05-04|1525.14
#2018-05-07|1531.17
#2018-05-08|1531.42
#2018-05-09|1546.15
#2018-05-10|1560.41
#2018-05-11|1563.11
#2018-05-14|1563.92
#2018-05-15|1553.71
#2018-05-16|1560.49
#2018-05-17|1559.73
#2018-05-18|1555.78
#2018-05-21|1567.47
#2018-05-22|1562.16
#2018-05-23|1567.14
#2018-05-24|1564.15
#2018-05-25|1560.66
#2018-05-28| .
#2018-05-29|1543.45
#2018-05-30|1563.40
#2018-05-31|1552.72
#2018-06-01|1569.68
#2018-06-04|1577.25
#2018-06-05|1578.66
#2018-06-06|1592.51
#2018-06-07|1590.97
#2018-06-08|1596.19
#2018-06-11|1597.62
#2018-06-12|1600.87
#2018-06-13|1594.04
#2018-06-14|1598.27
#2018-06-15|1596.71
#2018-06-18|1594.04
#2018-06-19|1587.51
#2018-06-20|1590.48
#2018-06-21|1580.03
#2018-06-22|1582.45
#2018-06-25|1559.98
#2018-06-26|1563.73
#2018-06-27|1549.48
#2018-06-28|1559.33
#2018-06-29|1560.34
#2018-07-02|1565.29
#2018-07-03|1557.88
#2018-07-04| .
#2018-07-05|1571.48
#2018-07-06|1584.87
#2018-07-09|1599.35
#2018-07-10|1604.24
#2018-07-11|1593.39
#2018-07-12|1607.17
#2018-07-13|1608.69
#2018-07-16|1606.71
#2018-07-17|1613.73
#2018-07-18|1617.72
#2018-07-19|1612.10
#2018-07-20|1610.45
#2018-07-23|1613.12
#2018-07-24|1618.83
#2018-07-25|1633.25
#2018-07-26|1629.30
#2018-07-27|1617.81
#2018-07-30|1607.54
#2018-07-31|1615.82
#2018-08-01|1614.35
#2018-08-02|1623.76
#2018-08-03|1630.64
#2018-08-06|1637.10
#2018-08-07|1642.04
#2018-08-08|1641.31
#2018-08-09|1639.58
#2018-08-10|1628.52
#2018-08-13|1621.93
#2018-08-14|1632.61
#2018-08-15|1619.92
#2018-08-16|1633.13
#2018-08-17|1638.62
#2018-08-20|1642.69
#2018-08-21|1646.94
#2018-08-22|1646.59
#2018-08-23|1643.54
#2018-08-24|1653.92
#2018-08-27|1666.62
#2018-08-28|1667.14
#2018-08-29|1676.48
#2018-08-30|1669.18
#2018-08-31|1669.86
#2018-09-03| .
#2018-09-04|1667.55
#2018-09-05|1661.92
#2018-09-06|1655.90
#2018-09-07|1652.19
#2018-09-10|1655.70
#2018-09-11|1661.89
#2018-09-12|1662.35
#2018-09-13|1670.92
#2018-09-14|1672.11
#2018-09-17|1661.42
#2018-09-18|1670.23
#2018-09-19|1671.53
#2018-09-20|1684.68
#2018-09-21|1683.60
#2018-09-24|1677.62
#2018-09-25|1676.29
#2018-09-26|1669.82
#2018-09-27|1674.40
#2018-09-28|1674.53
#2018-10-01|1678.93
#2018-10-02|1677.22
#2018-10-03|1679.03
#2018-10-04|1664.60
#2018-10-05|1654.84
#2018-10-08|1653.36
#2018-10-09|1650.78
#2018-10-10|1596.42
#2018-10-11|1563.88
#2018-10-12|1585.76
#2018-10-15|1577.45
#2018-10-16|1612.04
#2018-10-17|1611.32
#2018-10-18|1587.62
#2018-10-19|1586.04
#2018-10-22|1579.31
#2018-10-23|1570.46
#2018-10-24|1521.38
#2018-10-25|1549.88
#2018-10-26|1523.12
#2018-10-29|1512.49
#2018-10-30|1536.75
#2018-10-31|1554.48
#2018-11-01|1572.57
#2018-11-02|1562.82
#2018-11-05|1570.44
#2018-11-06|1580.00
#2018-11-07|1613.28
#2018-11-08|1609.35
#2018-11-09|1594.17
#2018-11-12|1562.44
#2018-11-13|1560.58
#2018-11-14|1548.80
#2018-11-15|1565.94
#2018-11-16|1569.22
#2018-11-19|1541.57
#2018-11-20|1514.04
#2018-11-21|1520.15
#2018-11-22| .
#2018-11-23|1510.85
#2018-11-26|1534.90
#2018-11-27|1538.15
#2018-11-28|1574.18
#2018-11-29|1570.89
#2018-11-30|1583.99
#2018-12-03|1601.59
#2018-12-04|1548.75
#2018-12-05| .
#2018-12-06|1547.50
#2018-12-07|1511.47
#2018-12-10|1513.30
#2018-12-11|1512.27
#2018-12-12|1520.87
#2018-12-13|1519.45
#2018-12-14|1491.25
#2018-12-17|1459.37
#2018-12-18|1459.91
#2018-12-19|1437.31
#2018-12-20|1414.41
#2018-12-21|1384.77
#2018-12-24|1347.58
#2018-12-25| .
#2018-12-26|1414.91
#2018-12-27|1426.51
#2018-12-28|1425.25
#2018-12-31|1437.84
#2019-01-01| .
#2019-01-02|1439.27
#2019-01-03|1404.56
#2019-01-04|1453.18
#2019-01-07|1464.67
#2019-01-08|1479.60
#2019-01-09|1486.66
#2019-01-10|1493.61
#2019-01-11|1493.54
#2019-01-14|1485.51
#2019-01-15|1501.32
#2019-01-16|1505.59
#2019-01-17|1517.45
#2019-01-18|1537.39
#2019-01-21| .
#2019-01-22|1515.28
#2019-01-23|1518.10
#2019-01-24|1521.45
#2019-01-25|1535.19
#2019-01-28|1523.91
#2019-01-29|1521.50
#2019-01-30|1545.24
#2019-01-31|1558.89
#2019-02-01|1560.98
#2019-02-04|1572.06
#2019-02-05|1579.54
#2019-02-06|1576.14
#2019-02-07|1562.31
#2019-02-08|1563.63
#2019-02-11|1565.38
#2019-02-12|1585.45
#2019-02-13|1590.20
#2019-02-14|1586.54
#2019-02-15|1603.66
#2019-02-18| .
#2019-02-19|1606.25
#2019-02-20|1609.23
#2019-02-21|1603.66
#2019-02-22|1614.21
#2019-02-25|1616.38
#2019-02-26|1614.51
#2019-02-27|1614.93
#2019-02-28|1610.39
#2019-03-01|1621.67
#2019-03-04|1614.83
#2019-03-05|1613.04
#2019-03-06|1601.65
#2019-03-07|1588.96
#2019-03-08|1585.72
#2019-03-11|1609.25
#2019-03-12|1613.82
#2019-03-13|1624.67
#2019-03-14|1623.65
#2019-03-15|1631.31
#2019-03-18|1637.75
#2019-03-19|1637.14
#2019-03-20|1631.90
#2019-03-21|1650.47
#2019-03-22|1617.90
#2019-03-25|1616.69
#2019-03-26|1628.47
#2019-03-27|1620.86
#2019-03-28|1627.40
#2019-03-29|1637.94
#2019-04-01|1657.16
#2019-04-02|1656.99
#2019-04-03|1660.94
#2019-04-04|1663.71
#2019-04-05|1671.92
#2019-04-08|1673.61
#2019-04-09|1663.49
#2019-04-10|1670.62
#2019-04-11|1671.11
#2019-04-12|1681.89
#2019-04-15|1680.81
#2019-04-16|1681.63
#2019-04-17|1676.91
#2019-04-18|1679.60
#2019-04-19| .
#2019-04-22|1681.28
#2019-04-23|1697.13
#2019-04-24|1694.12
#2019-04-25|1692.90
#2019-04-26|1701.46
#2019-04-29|1703.68
#2019-04-30|1704.77
#2019-05-01|1691.96
#2019-05-02|1689.13
#2019-05-03|1706.23
#2019-05-06|1698.98
#2019-05-07|1670.56
#2019-05-08|1667.74
#2019-05-09|1663.28
#2019-05-10|1669.42
#2019-05-13|1627.67
#2019-05-14|1641.58
#2019-05-15|1651.46
#2019-05-16|1666.75
#2019-05-17|1656.30
#2019-05-20|1644.77
#2019-05-21|1659.41
#2019-05-22|1654.16
#2019-05-23|1633.85
#2019-05-24|1636.80
#2019-05-27| .
#2019-05-28|1623.57
#2019-05-29|1612.37
#2019-05-30|1615.55
#2019-05-31|1594.88
#2019-06-03|1589.91
#2019-06-04|1624.74
#2019-06-05|1637.75
#2019-06-06|1647.73
#2019-06-07|1664.71
#2019-06-10|1673.20
#2019-06-11|1672.31
#2019-06-12|1669.00
#2019-06-13|1676.34
#2019-06-14|1673.10
#2019-06-17|1675.05
#2019-06-18|1691.61
#2019-06-19|1697.20
#2019-06-20|1712.78
#2019-06-21|1709.58
#2019-06-24|1705.62
#2019-06-25|1689.16
#2019-06-26|1687.01
#2019-06-27|1695.15
#2019-06-28|1705.59
#2019-07-01|1718.79
#2019-07-02|1723.39
#2019-07-03|1737.35
#2019-07-04| .
#2019-07-05|1735.00
#2019-07-08|1726.20
#2019-07-09|1729.52
#2019-07-10|1736.99
#2019-07-11|1740.66
#2019-07-12|1749.18
#2019-07-15|1749.40
#2019-07-16|1743.68
#2019-07-17|1732.91
#2019-07-18|1739.19
#2019-07-19|1728.53
#2019-07-22|1733.39
#2019-07-23|1745.29
#2019-07-24|1755.12
#2019-07-25|1744.97
#2019-07-26|1758.58
#2019-07-29|1754.76
#2019-07-30|1751.39
#2019-07-31|1732.77
#2019-08-01|1716.55
#2019-08-02|1703.21
#2019-08-05|1651.88
#2019-08-06|1673.86
#2019-08-07|1675.56
#2019-08-08|1707.82
#2019-08-09|1696.04
#2019-08-12|1675.34
#2019-08-13|1699.89
#2019-08-14|1650.76
#2019-08-15|1654.83
#2019-08-16|1679.34
#2019-08-19|1699.07
#2019-08-20|1686.30
#2019-08-21|1700.46
#2019-08-22|1699.87
#2019-08-23|1656.14
#2019-08-26|1674.01
#2019-08-27|1667.95
#2019-08-28|1678.54
#2019-08-29|1700.28
#2019-08-30|1701.27
#2019-09-02| .
#2019-09-03|1689.38
#2019-09-04|1707.78
#2019-09-05|1730.29
#2019-09-06|1731.38
#2019-09-09|1730.90
#2019-09-10|1731.25
#2019-09-11|1744.35
#2019-09-12|1749.24
#2019-09-13|1747.77
#2019-09-16|1743.29
#2019-09-17|1748.06
#2019-09-18|1748.28
#2019-09-19|1748.43
#2019-09-20|1740.12
#2019-09-23|1739.97
#2019-09-24|1724.39
#2019-09-25|1735.50
#2019-09-26|1730.97
#2019-09-27|1720.80
#2019-09-30|1729.64
#2019-10-01|1708.08
#2019-10-02|1678.29
#2019-10-03|1692.25
#2019-10-04|1715.97
#2019-10-07|1708.70
#2019-10-08|1681.69
#2019-10-09|1697.40
#2019-10-10|1707.63
#2019-10-11|1727.07
#2019-10-14|1724.65
#2019-10-15|1741.59
#2019-10-16|1737.11
#2019-10-17|1742.71
#2019-10-18|1735.45
#2019-10-21|1747.30
#2019-10-22|1740.49
#2019-10-23|1745.19
#2019-10-24|1749.91
#2019-10-25|1757.39
#2019-10-28|1767.55
#2019-10-29|1765.70
#2019-10-30|1771.32
#2019-10-31|1765.20
#2019-11-01|1782.74
#2019-11-04|1789.06
#2019-11-05|1786.66
#2019-11-06|1787.33
#2019-11-07|1792.68
#2019-11-08|1797.78
#2019-11-11|1794.90
#2019-11-12|1797.53
#2019-11-13|1798.92
#2019-11-14|1800.80
#2019-11-15|1814.75
#2019-11-18|1815.92
#2019-11-19|1815.71
#2019-11-20|1809.92
#2019-11-21|1806.65
#2019-11-22|1810.60
#2019-11-25|1825.18
#2019-11-26|1829.86
#2019-11-27|1837.68
#2019-11-28|1837.68
#2019-11-29|1829.99
#2019-12-02|1813.71
#2019-12-03|1802.20
#2019-12-04|1813.17
#2019-12-05|1815.78
#2019-12-06|1831.94
#2019-12-09|1825.93
#2019-12-10|1823.81
#2019-12-11|1828.72
#2019-12-12|1843.57
#2019-12-13|1843.98
#2019-12-16|1857.66
#2019-12-17|1858.20
#2019-12-18|1857.81
#2019-12-19|1866.42
#2019-12-20|1875.86
#2019-12-23|1877.29
#2019-12-24|1877.19
#2019-12-25| .
#2019-12-26|1886.88
#2019-12-27|1886.58
#2019-12-30|1875.90
#2019-12-31|1881.42
#2020-01-01| .
#2020-01-02|1897.42
#2020-01-03|1885.18
#2020-01-06|1891.74
#2020-01-07|1887.01
#2020-01-08|1896.21
#2020-01-09|1909.13
#2020-01-10|1904.00
#2020-01-13|1917.97
#2020-01-14|1915.69
#2020-01-15|1919.08
#2020-01-16|1935.59
#2020-01-17|1942.27
#2020-01-20| .
#2020-01-21|1937.71
#2020-01-22|1938.83
#2020-01-23|1941.10
#2020-01-24|1923.62
#2020-01-27|1893.79
#2020-01-28|1913.02
#2020-01-29|1911.49
#2020-01-30|1918.32
#2020-01-31|1885.06
#2020-02-03|1899.76
#2020-02-04|1929.25
#2020-02-05|1947.67
#2020-02-06|1954.15
#2020-02-07|1944.02
#2020-02-10|1958.76
#2020-02-11|1962.63
#2020-02-12|1975.13
#2020-02-13|1973.35
#2020-02-14|1977.51
#2020-02-17| .
#2020-02-18|1972.62
#2020-02-19|1982.50
#2020-02-20|1975.83
#2020-02-21|1954.58
#2020-02-24|1889.47
#2020-02-25|1831.90
#2020-02-26|1823.10
#2020-02-27|1743.22
#2020-02-28|1728.69
#2020-03-02|1806.38
#2020-03-03|1756.60
#2020-03-04|1829.19
#2020-03-05|1768.06
#2020-03-06|1737.15
#2020-03-09|1603.28
#2020-03-10|1681.76
#2020-03-11|1597.19
#2020-03-12|1444.67
#2020-03-13|1576.83
#2020-03-16|1384.43
#2020-03-17|1465.01
#2020-03-18|1384.09
#2020-03-19|1396.62
#2020-03-20|1336.99
#2020-03-23|1299.40
#2020-03-24|1422.01
#2020-03-25|1441.08
#2020-03-26|1531.12
#2020-03-27|1479.95
#2020-03-30|1527.94
#2020-03-31|1503.60
#2020-04-01|1435.45
#2020-04-02|1466.37
#2020-04-03|1442.63
#2020-04-06|1545.67
#2020-04-07|1543.87
#2020-04-08|1598.01
#2020-04-09|1623.33
#2020-04-10|1623.33
#2020-04-13|1606.92
#2020-04-14|1656.35
#2020-04-15|1620.21
#2020-04-16|1629.24
#2020-04-17|1673.63
#2020-04-20|1644.54
#2020-04-21|1593.31
#2020-04-22|1630.53
#2020-04-23|1630.73
#2020-04-24|1653.78
#2020-04-27|1680.70
#2020-04-28|1672.05
#2020-04-29|1718.89
#2020-04-30|1700.93
#2020-05-01|1651.96
#2020-05-04|1659.92
#2020-05-05|1675.92
#2020-05-06|1665.74
#2020-05-07|1687.03
#2020-05-08|1716.95
#2020-05-11|1717.22
#2020-05-12|1681.05
#2020-05-13|1650.24
#2020-05-14|1669.55
#2020-05-15|1676.93
#2020-05-18|1730.90
#2020-05-19|1713.49
#2020-05-20|1742.92
#2020-05-21|1730.50
#2020-05-22|1735.59
#2020-05-25|1735.59
#2020-05-26|1757.53
#2020-05-27|1783.49
#2020-05-28|1778.99
#2020-05-29|1788.61
#2020-06-01|1797.47
#2020-06-02|1812.41
#2020-06-03|1838.32
#2020-06-04|1831.12
#2020-06-05|1877.93
#2020-06-08|1902.53
#2020-06-09|1886.44
#2020-06-10|1876.61
#2020-06-11|1765.94
#2020-06-12|1789.96
#2020-06-15|1806.86
#2020-06-16|1840.91
#2020-06-17|1834.27
#2020-06-18|1835.85
#2020-06-19|1826.14
#2020-06-22|1837.99
#2020-06-23|1845.55
#2020-06-24|1796.88
#2020-06-25|1817.36
#2020-06-26|1773.73
#2020-06-29|1799.76
#2020-06-30|1828.00
#2020-07-01|1837.64
#2020-07-02|1846.21
#2020-07-03| .
#2020-07-06|1876.41
#2020-07-07|1856.21
#2020-07-08|1872.32
#2020-07-09|1862.39
#2020-07-10|1882.02
#2020-07-13|1861.39
#2020-07-14|1886.03
#2020-07-15|1905.14
#2020-07-16|1897.77
#2020-07-17|1903.88
#2020-07-20|1921.86
#2020-07-21|1924.19
#2020-07-22|1935.39
#2020-07-23|1911.00
#2020-07-24|1897.97
#2020-07-27|1913.47
#2020-07-28|1900.27
#2020-07-29|1925.71
#2020-07-30|1919.44
#2020-07-31|1932.72
#2020-08-03|1948.59
#2020-08-04|1955.54
#2020-08-05|1968.94
#2020-08-06|1980.87
#2020-08-07|1981.15
#2020-08-10|1985.28
#2020-08-11|1969.15
#2020-08-12|1997.05
#2020-08-13|1994.71
#2020-08-14|1994.01
#2020-08-17|2001.94
#2020-08-18|2006.97
#2020-08-19|1997.78
#2020-08-20|2005.65
#2020-08-21|2012.24
#2020-08-24|2031.58
#2020-08-25|2038.65
#2020-08-26|2059.79
#2020-08-27|2064.53
#2020-08-28|2078.58
#2020-08-31|2076.80
#2020-09-01|2094.26
#2020-09-02|2123.13
#2020-09-03|2046.86
#2020-09-04|2029.51
#2020-09-07| .
#2020-09-08|1970.64
#2020-09-09|2011.50
#2020-09-10|1977.74
#2020-09-11|1978.06
#2020-09-14|2007.15
#2020-09-15|2018.97
#2020-09-16|2010.19
#2020-09-17|1992.19
#2020-09-18|1971.79
#2020-09-21|1951.84
#2020-09-22|1972.25
#2020-09-23|1924.34
#2020-09-24|1928.87
#2020-09-25|1962.00
#2020-09-28|1994.27
#2020-09-29|1985.08
#2020-09-30|2001.20
#2020-10-01|2015.61
#2020-10-02|1996.41
#2020-10-05|2033.16
#2020-10-06|2005.91
#2020-10-07|2040.79
#2020-10-08|2057.40
#2020-10-09|2076.04
#2020-10-12|2109.16
#2020-10-13|2098.22
#2020-10-14|2084.87
#2020-10-15|2082.20
#2020-10-16|2081.24
#2020-10-19|2048.36
#2020-10-20|2056.23
#2020-10-21|2050.30
#2020-10-22|2061.52
#2020-10-23|2068.74
#2020-10-26|2030.82
#2020-10-27|2025.29
#2020-10-28|1955.67
#2020-10-29|1978.33
#2020-10-30|1951.10
#2020-11-02|1973.96
#2020-11-03|2010.33
#2020-11-04|2056.80
#2020-11-05|2098.40
#2020-11-06|2098.84
#2020-11-09|2115.50
#2020-11-10|2111.29
#2020-11-11|2130.01
#2020-11-12|2110.39
#2020-11-13|2137.68
#2020-11-16|2162.27
#2020-11-17|2155.76
#2020-11-18|2133.87
#2020-11-19|2145.07
#2020-11-20|2132.45
#2020-11-23|2146.44
#2020-11-24|2179.24
#2020-11-25|2178.93
#2020-11-26|2178.93
#2020-11-27|2186.61
#2020-11-30|2176.92
#2020-12-01|2199.39
#2020-12-02|2202.33
#2020-12-03|2204.18
#2020-12-04|2224.13
#2020-12-07|2222.35
#2020-12-08|2230.23
#2020-12-09|2208.61
#2020-12-10|2210.44
#2020-12-11|2207.86
#2020-12-14|2200.86
#2020-12-15|2229.05
#2020-12-16|2233.04
#2020-12-17|2248.98
#2020-12-18|2243.49
#2020-12-21|2236.71
#2020-12-22|2235.58
#2020-12-23|2236.08
#2020-12-24|2242.75
#2020-12-25|2242.75
#2020-12-28|2256.74
#2020-12-29|2250.18
#2020-12-30|2254.19
#2020-12-31|2265.93
#2021-01-01|2265.93
#2021-01-04|2232.91
#2021-01-05|2249.98
#2021-01-06|2262.42
#2021-01-07|2299.30
#2021-01-08|2311.84
#2021-01-11|2298.03
#2021-01-12|2301.91
#2021-01-13|2305.97
#2021-01-14|2298.82
#2021-01-15|2282.09
#2021-01-18|2282.09
#2021-01-19|2300.86
#2021-01-20|2332.74
#2021-01-21|2333.16
#2021-01-22|2327.41
#2021-01-25|2334.66
#2021-01-26|2328.03
#2021-01-27|2266.91
#2021-01-28|2291.55
#2021-01-29|2249.26
#2021-02-01|2286.59
#2021-02-02|2320.50
#2021-02-03|2323.15
#2021-02-04|2350.02
#2021-02-05|2361.75
#2021-02-08|2379.92
#2021-02-09|2379.03
#2021-02-10|2378.51
#2021-02-11|2384.14
#2021-02-12|2395.91
#2021-02-15|2395.91
#2021-02-16|2393.04
#2021-02-17|2390.24
#2021-02-18|2378.87
#2021-02-19|2377.72
#2021-02-22|2354.30
#2021-02-23|2355.53
#2021-02-24|2380.29
#2021-02-25|2319.40
#2021-02-26|2311.45
#2021-03-01|2367.95
#2021-03-02|2346.22
#2021-03-03|2311.36
#2021-03-04|2276.41
#2021-03-05|2318.96
#2021-03-08|2303.15
#2021-03-09|2339.92
#2021-03-10|2353.90
#2021-03-11|2383.24
#2021-03-12|2385.73
#2021-03-15|2402.89
#2021-03-16|2397.21
#2021-03-17|2403.94
#2021-03-18|2364.22
#2021-03-19|2364.76
#2021-03-22|2380.85
#2021-03-23|2359.46
#2021-03-24|2340.99
#2021-03-25|2354.00
#2021-03-26|2391.98
#2021-03-29|2385.14
#2021-03-30|2381.09
#2021-03-31|2393.67
#2021-04-01|2423.87
#2021-04-02|2423.87
#2021-04-05|2455.97
#2021-04-06|2456.26
#2021-04-07|2457.75
#2021-04-08|2471.36
#2021-04-09|2489.06
#2021-04-12|2488.78
#2021-04-13|2499.73
#2021-04-14|2489.47
#2021-04-15|2517.59
#2021-04-16|2525.12
#2021-04-19|2509.50
#2021-04-20|2490.64
#2021-04-21|2515.35
#2021-04-22|2494.60
#2021-04-23|2523.96
#2021-04-26|2531.77
#2021-04-27|2531.29
#2021-04-28|2528.88
#2021-04-29|2541.70
#2021-04-30|2522.68
#2021-05-03|2526.62
#2021-05-04|2506.49
#2021-05-05|2505.29
#2021-05-06|2520.76
#2021-05-07|2541.04
#2021-05-10|2510.85
#2021-05-11|2492.10
#2021-05-12|2435.96
#2021-05-13|2463.46
#2021-05-14|2503.95
#2021-05-17|2497.16
#2021-05-18|2478.32
#2021-05-19|2470.63
#2021-05-20|2498.70
#2021-05-21|2496.65
#2021-05-24|2522.39
#2021-05-25|2517.25
#2021-05-26|2524.60
#2021-05-27|2528.23
#2021-05-28|2530.80
#2021-05-31|2530.80
#2021-06-01|2529.85
#2021-06-02|2533.24
#2021-06-03|2521.62
#2021-06-04|2544.55
#2021-06-07|2546.39
#2021-06-08|2548.59
#2021-06-09|2543.04
#2021-06-10|2555.64
#2021-06-11|2562.74
#2021-06-14|2567.40
#2021-06-15|2559.81
#2021-06-16|2547.17
#2021-06-17|2548.31
#2021-06-18|2516.84
#2021-06-21|2551.20
#2021-06-22|2565.91
#2021-06-23|2564.88
#2021-06-24|2580.93
#2021-06-25|2590.49
#2021-06-28|2596.41
#2021-06-29|2597.35
#2021-06-30|2598.72
#2021-07-01|2611.04
#2021-07-02|2629.26
#2021-07-05|2629.26
#2021-07-06|2625.20
#2021-07-07|2630.76
#2021-07-08|2608.35
#2021-07-09|2639.06
#2021-07-12|2646.46
#2021-07-13|2634.51
#2021-07-14|2633.72
#2021-07-15|2624.98
#2021-07-16|2606.52
#2021-07-19|2567.88
#2021-07-20|2609.77
#2021-07-21|2632.20
#2021-07-22|2636.94
#2021-07-23|2664.71
#2021-07-26|2669.75
#2021-07-27|2655.44
#2021-07-28|2658.34
#2021-07-29|2668.86
#2021-07-30|2652.96
#2021-08-02|2649.09
#2021-08-03|2668.64
#2021-08-04|2658.04
#2021-08-05|2675.18
#2021-08-06|2677.37
#2021-08-09|2676.11
#2021-08-10|2676.62
#2021-08-11|2681.86
#2021-08-12|2690.30
#2021-08-13|2693.07
#2021-08-16|2696.79
#2021-08-17|2677.45
#2021-08-18|2649.97
#2021-08-19|2650.67
#2021-08-20|2673.43
#2021-08-23|2698.30
#2021-08-24|2705.48
#2021-08-25|2712.20
#2021-08-26|2695.95
#2021-08-27|2721.43
#2021-08-30|2732.78
#2021-08-31|2728.30
#2021-09-01|2730.74
#2021-09-02|2739.18
#2021-09-03|2739.01
#2021-09-06|2739.01
#2021-09-07|2728.53
#2021-09-08|2722.93
#2021-09-09|2711.62
#2021-09-10|2690.26
#2021-09-13|2695.27
#2021-09-14|2679.72
#2021-09-15|2702.39
#2021-09-16|2700.32
#2021-09-17|2677.96
#2021-09-20|2631.08
#2021-09-21|2631.01
#2021-09-22|2656.99
#2021-09-23|2689.13
#2021-09-24|2691.41
#2021-09-27|2683.70
#2021-09-28|2626.74
#2021-09-29|2629.03
#2021-09-30|2600.66
#2021-10-01|2630.57
#2021-10-04|2594.09
#2021-10-05|2621.19
#2021-10-06|2632.86
#2021-10-07|2657.45
#2021-10-08|2650.78
#2021-10-11|2632.62
#2021-10-12|2629.90
#2021-10-13|2640.82
#2021-10-14|2685.53
#2021-10-15|2704.28
#2021-10-18|2714.87
#2021-10-19|2734.36
#2021-10-20|2744.13
#2021-10-21|2754.02
#2021-10-22|2748.48
#2021-10-25|2762.21
#2021-10-26|2765.07
#2021-10-27|2746.91
#2021-10-28|2775.57
#2021-10-29|2780.66
#2021-11-01|2789.38
#2021-11-02|2798.28
#2021-11-03|2816.88
#2021-11-04|2827.66
#2021-11-05|2837.35
#2021-11-08|2841.48
#2021-11-09|2832.48
#2021-11-10|2804.97
#2021-11-11|2808.15
#2021-11-12|2829.73
#2021-11-15|2829.22
#2021-11-16|2841.55
#2021-11-17|2832.54
#2021-11-18|2839.14
#2021-11-19|2833.12
#2021-11-22|2818.54
#2021-11-23|2819.75
#2021-11-24|2828.19
#2021-11-25|2828.19
#2021-11-26|2765.45
#2021-11-29|2799.09
#2021-11-30|2744.17
#2021-12-01|2704.90
#2021-12-02|2746.27
#2021-12-03|2717.68
#2021-12-06|2749.78
#2021-12-07|2809.20
#2021-12-08|2821.23
#2021-12-09|2795.97
#2021-12-10|2817.94
#2021-12-13|2791.09
#2021-12-14|2769.34
#2021-12-15|2814.01
#2021-12-16|2785.38
#2021-12-17|2763.48
#2021-12-20|2730.61
#2021-12-21|2783.48
#2021-12-22|2811.13
#2021-12-23|2829.09
#2021-12-24|2829.09
#2021-12-27|2865.79
#2021-12-28|2860.51
#2021-12-29|2863.80
#2021-12-30|2857.88
#2021-12-31|2849.49
#2022-01-03|2866.27
#2022-01-04|2860.63
#2022-01-05|2799.54
#2022-01-06|2798.13
#2022-01-07|2785.65
#2022-01-10|2782.15
#2022-01-11|2810.03
#2022-01-12|2815.82
#2022-01-13|2772.91
#2022-01-14|2774.06
#2022-01-17|2774.06
#2022-01-18|2720.63
#2022-01-19|2693.94
#2022-01-20|2664.15
#2022-01-21|2611.09
#2022-01-24|2621.56
#2022-01-25|2586.50
#2022-01-26|2580.10
#2022-01-27|2563.56
#2022-01-28|2627.67
#2022-01-31|2683.55
#2022-02-01|2703.99
#2022-02-02|2723.58
#2022-02-03|2655.61
#2022-02-04|2674.95
#2022-02-07|2666.61
#2022-02-08|2690.57
#2022-02-09|2733.42
#2022-02-10|2684.92
#2022-02-11|2633.62
#2022-02-14|2623.65
#2022-02-15|2668.32
#2022-02-16|2669.15
#2022-02-17|2609.50
#2022-02-18|2588.41
#2022-02-21|2588.41
#2022-02-22|2560.62
#2022-02-23|2511.70
#2022-02-24|2555.10
#2022-02-25|2612.24
#2022-02-28|2608.92
#2022-03-01|2569.11
#2022-03-02|2616.50
#2022-03-03|2597.25
#2022-03-04|2572.27
#2022-03-07|2492.80
#2022-03-08|2477.32
#2022-03-09|2543.97
#2022-03-10|2532.85
#2022-03-11|2497.38
#2022-03-14|2474.63
#2022-03-15|2527.29
#2022-03-16|2588.86
#2022-03-17|2623.80
#2022-03-18|2657.23
#2022-03-21|2654.28
#2022-03-22|2686.59
#2022-03-23|2653.36
#2022-03-24|2691.13
#2022-03-25|2701.72
#2022-03-28|2722.54
#2022-03-29|2760.25
#2022-03-30|2739.67
#2022-03-31|2696.90
#2022-04-01|2707.22
#2022-04-04|2730.55
#2022-04-05|2692.31
#2022-04-06|2662.75
#2022-04-07|2672.46
#2022-04-08|2663.92
#2022-04-11|2621.08
#2022-04-12|2612.37
#2022-04-13|2645.37
#2022-04-14|2612.04
#2022-04-15|2612.04
#2022-04-18|2608.71
#2022-04-19|2653.86
#2022-04-20|2649.92
#2022-04-21|2607.09
#2022-04-22|2535.80
#2022-04-25|2552.19
#2022-04-26|2478.35
#2022-04-27|2482.72
#2022-04-28|2544.08
#2022-04-29|2451.33
#2022-05-02|2467.09
#2022-05-03|2478.04
#2022-05-04|2551.46
#2022-05-05|2456.74
#2022-05-06|2438.81
#2022-05-09|2354.72
#2022-05-10|2360.15
#2022-05-11|2318.12
#2022-05-12|2319.07
#2022-05-13|2379.61
#2022-05-16|2367.02
#2022-05-17|2416.12
#2022-05-18|2318.23
#2022-05-19|2308.47
#2022-05-20|2308.43
#2022-05-23|2349.95
#2022-05-24|2325.79
#2022-05-25|2351.52
#2022-05-26|2400.11
#2022-05-27|2461.38
#2022-05-30|2461.38
#2022-05-31|2444.24
#2022-06-01|2425.90
#2022-06-02|2474.40
#2022-06-03|2433.42
#2022-06-06|2441.30
#2022-06-07|2466.05
#2022-06-08|2439.56
#2022-06-09|2380.71
#2022-06-10|2309.72
#2022-06-13|2216.49
#2022-06-14|2208.85
#2022-06-15|2242.68
#2022-06-16|2166.15
#2022-06-17|2173.99
#2022-06-20|2173.99
#2022-06-21|2226.36
#2022-06-22|2223.81
#2022-06-23|2247.76
#2022-06-24|2318.78
#2022-06-27|2311.48
#2022-06-28|2263.97
#2022-06-29|2260.81
#2022-06-30|2239.43
#2022-07-01|2265.04
#2022-07-04|2265.04
#2022-07-05|2272.85
#2022-07-06|2278.26
#2022-07-07|2315.38
#2022-07-08|2312.91
#2022-07-11|2284.08
#2022-07-12|2263.22
#2022-07-13|2253.59
#2022-07-14|2245.01
#2022-07-15|2288.70
#2022-07-18|2271.02
#2022-07-19|2334.43
#2022-07-20|2352.11
#2022-07-21|2375.51
#2022-07-22|2350.41
#2022-07-25|2353.00
#2022-07-26|2323.56
#2022-07-27|2385.37
#2022-07-28|2415.37
#2022-07-29|2449.76
#2022-08-01|2443.94
#2022-08-02|2429.78
#2022-08-03|2469.58
#2022-08-04|2467.79
#2022-08-05|2465.58
#2022-08-08|2464.29
#2022-08-09|2450.92
#2022-08-10|2506.73
#2022-08-11|2504.90
#2022-08-12|2548.63
#2022-08-15|2558.45
#2022-08-16|2563.12
#2022-08-17|2541.98
#2022-08-18|2547.75
#2022-08-19|2512.36
#2022-08-22|2458.38
#2022-08-23|2453.64
#2022-08-24|2462.23
#2022-08-25|2498.40
#2022-08-26|2414.31
#2022-08-29|2397.54
#2022-08-30|2371.19
#2022-08-31|2353.26
#2022-09-01|2357.43
#2022-09-02|2332.95
#2022-09-05|2332.95
#2022-09-06|2322.88
#2022-09-07|2366.47
#2022-09-08|2384.04
#2022-09-09|2422.83
#2022-09-12|2448.68
#2022-09-13|2343.00
#2022-09-14|2351.94
#2022-09-15|2326.33
#2022-09-16|2306.34
#2022-09-19|2322.61
#2022-09-20|2295.37
#2022-09-21|2256.28
#2022-09-22|2233.60
#2022-09-23|2194.28
#2022-09-26|2170.70
#2022-09-27|2167.69
#2022-09-28|2212.39
#2022-09-29|2165.33
#2022-09-30|2134.46
#2022-10-03|2189.45
#2022-10-04|2259.34
#2022-10-05|2254.62
#2022-10-06|2233.38
#2022-10-07|2169.21
#2022-10-10|2151.81
#2022-10-11|2137.11
#2022-10-12|2130.83
#2022-10-13|2183.81
#2022-10-14|2131.05
#2022-10-17|2189.62
#2022-10-18|2215.68
#2022-10-19|2198.33
#2022-10-20|2180.97
#2022-10-21|2231.16
#2022-10-24|2256.08
#2022-10-25|2295.45
#2022-10-26|2278.19
#2022-10-27|2265.30
#2022-10-28|2319.10
#2022-10-31|2302.41
#2022-11-01|2294.12
#2022-11-02|2234.52
#2022-11-03|2211.10
#2022-11-04|2238.90
#2022-11-07|2259.92
#2022-11-08|2272.29
#2022-11-09|2223.42
#2022-11-10|2350.46
#2022-11-11|2374.14
#2022-11-14|2351.59
#2022-11-15|2374.65
#2022-11-16|2352.43
#2022-11-17|2343.40
#2022-11-18|2354.05
#2022-11-21|2343.45
#2022-11-22|2375.22
#2022-11-23|2389.89
#2022-11-24|2389.89
#2022-11-25|2389.68
#2022-11-28|2352.14
#2022-11-29|2348.91
#2022-11-30|2423.11
#2022-12-01|2422.04
#2022-12-02|2419.13
#2022-12-05|2372.75
#2022-12-06|2337.82
#2022-12-07|2333.28
#2022-12-08|2351.62
#2022-12-09|2334.45
#2022-12-12|2368.41
#2022-12-13|2386.00
#2022-12-14|2372.14
#2022-12-15|2312.25
#2022-12-16|2286.48
#2022-12-19|2264.31
#2022-12-20|2267.52
#2022-12-21|2302.02
#2022-12-22|2268.14
#2022-12-23|2281.09
#2022-12-26|2281.09
#2022-12-27|2271.22
#2022-12-28|2243.68
#2022-12-29|2284.57
#2022-12-30|2279.01
#2023-01-02|2279.01
#2023-01-03|2269.32
#2023-01-04|2287.73
#2023-01-05|2260.44
#2023-01-06|2311.27
#2023-01-09|2311.43
#2023-01-10|2328.55
#2023-01-11|2359.58
#2023-01-12|2369.26
#2023-01-13|2379.29
#2023-01-16|2379.29
#2023-01-17|2375.53
#2023-01-18|2338.99
#2023-01-19|2320.20
#2023-01-20|2365.44
#2023-01-23|2395.14
#2023-01-24|2392.20
#2023-01-25|2392.03
#2023-01-26|2419.33
#2023-01-27|2427.60
#2023-01-30|2395.03
#2023-01-31|2431.90
#2023-02-01|2459.21
#2023-02-02|2497.68
#2023-02-03|2470.62
#2023-02-06|2454.24
#2023-02-07|2485.59
#2023-02-08|2458.28
#2023-02-09|2435.69
#2023-02-10|2439.65
#2023-02-13|2467.92
#2023-02-14|2469.55
#2023-02-15|2480.31
#2023-02-16|2446.55
#2023-02-17|2438.71
#2023-02-20|2438.71
#2023-02-21|2388.27
#2023-02-22|2385.99
#2023-02-23|2398.31
#2023-02-24|2372.27
#2023-02-27|2379.93
#2023-02-28|2373.37
#2023-03-01|2362.83
#2023-03-02|2380.54
#2023-03-03|2419.06
#2023-03-06|2418.69
#2023-03-07|2382.50
#2023-03-08|2385.51
#2023-03-09|2339.38
#2023-03-10|2301.83
#2023-03-13|2297.31
#2023-03-14|2336.49
#2023-03-15|2319.22
#2023-03-16|2360.54
#2023-03-17|2332.99
#2023-03-20|2353.51
#2023-03-21|2386.57
#2023-03-22|2345.54
#2023-03-23|2351.66
#2023-03-24|2363.59
#2023-03-27|2368.61
#2023-03-28|2364.95
#2023-03-29|2399.08
#2023-03-30|2412.89
#2023-03-31|2449.39
#2023-04-03|2456.53
#2023-04-04|2441.09
#2023-04-05|2432.85
#2023-04-06|2441.64
#2023-04-07|2441.64
#2023-04-10|2445.36
#2023-04-11|2446.26
#2023-04-12|2435.39
#2023-04-13|2467.91
#2023-04-14|2462.61
#2023-04-17|2471.59
#2023-04-18|2473.70
#2023-04-19|2473.59
#2023-04-20|2458.35
#2023-04-21|2460.37
#2023-04-24|2461.44
#2023-04-25|2420.56
#2023-04-26|2412.36
#2023-04-27|2459.21
#2023-04-28|2479.30
#2023-05-01|2478.06
#2023-05-02|2448.84
#2023-05-03|2433.03
#2023-05-04|2415.45
#2023-05-05|2460.93
#2023-05-08|2463.31
#2023-05-09|2453.02
#2023-05-10|2464.35
#2023-05-11|2460.03
#2023-05-12|2455.61
#2023-05-15|2464.85
#2023-05-16|2447.77
#2023-05-17|2478.83
#2023-05-18|2503.37
#2023-05-19|2498.22
#2023-05-22|2501.10
#2023-05-23|2473.21
#2023-05-24|2455.47
#2023-05-25|2474.49
#2023-05-26|2508.02
#2023-05-29|2508.02
#2023-05-30|2508.77
#2023-05-31|2494.00
#2023-06-01|2519.48
#2023-06-02|2558.50
#2023-06-05|2553.03
#2023-06-06|2561.77
#2023-06-07|2552.02
#2023-06-08|2567.45
#2023-06-09|2569.54
#2023-06-12|2593.84
#2023-06-13|2612.74
#2023-06-14|2614.32
#2023-06-15|2647.29
#2023-06-16|2636.89
#2023-06-19|2636.89
#2023-06-20|2624.12
#2023-06-21|2609.70
#2023-06-22|2618.60
#2023-06-23|2597.93
#2023-06-26|2587.28
#2023-06-27|2618.48
#2023-06-28|2618.97
#2023-06-29|2630.85
#2023-06-30|2662.34
#2023-07-03|2666.58
#2023-07-04|2666.58
#2023-07-05|2661.23
#2023-07-06|2638.92
#2023-07-07|2634.01
#2023-07-10|2641.83
#2023-07-11|2661.72
#2023-07-12|2680.92
#2023-07-13|2705.65
#2023-07-14|2701.15
#2023-07-17|2712.57
#2023-07-18|2732.74
#2023-07-19|2740.04
#2023-07-20|2719.32
#2023-07-21|2719.62
#2023-07-24|2729.59
#2023-07-25|2737.04
#2023-07-26|2737.67
#2023-07-27|2718.61
#2023-07-28|2747.14
#2023-07-31|2753.15
#2023-08-01|2745.41
#2023-08-02|2705.96
#2023-08-03|2699.26
#2023-08-04|2685.67
#2023-08-07|2708.95
#2023-08-08|2696.15
#2023-08-09|2676.63
#2023-08-10|2677.40
#2023-08-11|2674.44
#2023-08-14|2689.55
#2023-08-15|2658.13
#2023-08-16|2638.08
#2023-08-17|2616.78
#2023-08-18|2617.63
#2023-08-21|2635.00
#2023-08-22|2627.47
#2023-08-23|2657.14
#2023-08-24|2620.85
#2023-08-25|2638.69
#2023-08-28|2655.40
#2023-08-29|2694.95
#2023-08-30|2706.06
#2023-08-31|2703.44
#2023-09-01|2710.04
#2023-09-04|2710.04
#2023-09-05|2697.89
#2023-09-06|2679.49
#2023-09-07|2670.97
#2023-09-08|2674.95
#2023-09-11|2693.12
#2023-09-12|2678.49
#2023-09-13|2680.36
#2023-09-14|2703.15
#2023-09-15|2670.90
#2023-09-18|2672.00
#2023-09-19|2665.65
#2023-09-20|2640.90
#2023-09-21|2596.16
#2023-09-22|2590.44
#2023-09-25|2600.94
#2023-09-26|2562.72
#2023-09-27|2565.08
#2023-09-28|2581.27
#2023-09-29|2574.89
#2023-10-02|2573.62
#2023-10-03|2536.61
#2023-10-04|2557.49
#2023-10-05|2554.20
#2023-10-06|2585.73
#2023-10-09|2602.24
#2023-10-10|2617.05
#2023-10-11|2628.09
#2023-10-12|2609.33
#2023-10-13|2595.00
#2023-10-16|2623.56
#2023-10-17|2624.96
#2023-10-18|2587.74
#2023-10-19|2565.30
#2023-10-20|2532.50
#2023-10-23|2527.37
#2023-10-24|2546.28
#2023-10-25|2507.60
#2023-10-26|2479.11
#2023-10-27|2467.09
#2023-10-30|2496.37
#2023-10-31|2513.35
#2023-11-01|2539.12
#2023-11-02|2587.81
#2023-11-03|2614.55
#2023-11-06|2617.05
#2023-11-07|2626.27
#2023-11-08|2628.29
#2023-11-09|2606.57
#2023-11-10|2647.25
#2023-11-13|2645.53
#2023-11-14|2699.61
#2023-11-15|2704.33
#2023-11-16|2706.14
#2023-11-17|2710.88
#2023-11-20|2731.36
#2023-11-21|2725.06
#2023-11-22|2736.93
#2023-11-23|2736.93
#2023-11-24|2739.37
#2023-11-27|2734.49
#2023-11-28|2737.17
#2023-11-29|2737.20
#2023-11-30|2748.35
#2023-12-01|2767.49
#2023-12-04|2753.91
#2023-12-05|2750.79
#2023-12-06|2740.11
#2023-12-07|2761.75
#2023-12-08|2773.76
#2023-12-11|2784.18
#2023-12-12|2796.44
#2023-12-13|2836.19
#2023-12-14|2847.99
#2023-12-15|2847.03
#2023-12-18|2859.66
#2023-12-19|2877.72
#2023-12-20|2834.69
#2023-12-21|2864.75
#2023-12-22|2870.02
#2023-12-25|2870.02
#2023-12-26|2882.77
#2023-12-27|2887.10
#2023-12-28|2888.29
#2023-12-29|2878.40
#2024-01-01|2878.40
#2024-01-02|2859.72
#2024-01-03|2834.07
#2024-01-04|2825.14
#2024-01-05|2830.63
#2024-01-08|2871.98
#2024-01-09|2867.80
#2024-01-10|2883.77
#2024-01-11|2881.80
#2024-01-12|2883.45
#2024-01-15|2883.45
#2024-01-16|2872.09
#2024-01-17|2855.80
#2024-01-18|2880.89
#2024-01-19|2916.63
#2024-01-22|2925.24
#2024-01-23|2932.71
#2024-01-24|2933.94
#2024-01-25|2948.67
#2024-01-26|2947.59
#2024-01-29|2972.00
#2024-01-30|2969.22
#2024-01-31|2920.41
#2024-02-01|2956.76
#2024-02-02|2988.19
#2024-02-05|2976.75
#2024-02-06|2985.16
#2024-02-07|3009.91
#2024-02-08|3014.35
#2024-02-09|3033.20
#2024-02-12|3031.22
#2024-02-13|2987.97
#2024-02-14|3019.47
#2024-02-15|3038.40
#2024-02-16|3023.39
#2024-02-19|3023.39
#2024-02-20|3003.88
#2024-02-21|3005.92
#2024-02-22|3069.06
#2024-02-23|3070.40
#2024-02-26|3060.08
#2024-02-27|3066.37
#2024-02-28|3061.51
#2024-02-29|3078.48
#2024-03-01|3102.66
#2024-03-04|3099.13
#2024-03-05|3066.63
#2024-03-06|3083.29
#2024-03-07|3115.02
#2024-03-08|3095.04
#2024-03-11|3090.58
#2024-03-12|3124.26
#2024-03-13|3119.45
#2024-03-14|3109.45
#2024-03-15|3089.59
#2024-03-18|3108.09
#2024-03-19|3125.26
#2024-03-20|3155.56
#2024-03-21|3166.90
#2024-03-22|3162.30
#2024-03-25|3154.01
#2024-03-26|3145.93
#2024-03-27|3172.50
#2024-03-28|3175.77
#2024-03-29|3175.77
#2024-04-01|3168.63
#2024-04-02|3144.37
#2024-04-03|3148.57
#2024-04-04|3110.07
#2024-04-05|3144.92
#2024-04-08|3144.78
#2024-04-09|3148.98
#2024-04-10|3118.69
#2024-04-11|3142.13
#2024-04-12|3095.97
#2024-04-15|3056.79
#2024-04-16|3050.68
#2024-04-17|3031.91
#2024-04-18|3025.07
#2024-04-19|2998.03
#2024-04-22|3025.12
#2024-04-23|3063.15
#2024-04-24|3063.17
#2024-04-25|3049.72
#2024-04-26|3082.03
#2024-04-29|3091.61
#2024-04-30|3041.54
#2024-05-01|3032.39
#2024-05-02|3061.81
#2024-05-03|3099.21
#2024-05-06|3133.09
#2024-05-07|3135.69
#2024-05-08|3134.21
#2024-05-09|3150.58
#2024-05-10|3155.42
#2024-05-13|3154.43
#2024-05-14|3170.77
#2024-05-15|3209.49
#2024-05-16|3202.45
#2024-05-17|3206.63
#2024-05-20|3210.90
#2024-05-21|3217.97
#2024-05-22|3208.65
#2024-05-23|3184.18
#2024-05-24|3206.89
#2024-05-27|3206.89
#2024-05-28|3206.98
#2024-05-29|3183.50
#2024-05-30|3164.15
#2024-05-31|3186.61
#2024-06-03|3189.91
#2024-06-04|3193.01
#2024-06-05|3232.05
#2024-06-06|3230.87
#2024-06-07|3226.46
#2024-06-10|3236.36
#2024-06-11|3244.66
#2024-06-12|3274.17
#2024-06-13|3279.36
#2024-06-14|3277.30
#2024-06-17|3302.84
#2024-06-18|3311.37
#2024-06-19|3311.37
#2024-06-20|3302.68
#2024-06-21|3298.44
#2024-06-24|3288.92
#2024-06-25|3301.61
#2024-06-26|3306.81
#2024-06-27|3311.53
#2024-06-28|3299.03
#2024-07-01|3307.66
#2024-07-02|3327.50
#2024-07-03|3344.42
#2024-07-04|3344.42
#2024-07-05|3361.87
#2024-07-08|3365.33
#2024-07-09|3366.65
#2024-07-10|3400.74
#2024-07-11|3374.34
#2024-07-12|3393.73
#2024-07-15|3404.91
#2024-07-16|3428.94
#2024-07-17|3379.27
#2024-07-18|3351.39
#2024-07-19|3329.27
#2024-07-22|3365.56
#2024-07-23|3361.44
#2024-07-24|3281.59
#2024-07-25|3267.01
#2024-07-26|3303.73
#2024-07-29|3306.08
#2024-07-30|3289.87
#2024-07-31|3341.02
#2024-08-01|3293.03
#2024-08-02|3229.61
#2024-08-05|3132.54
#2024-08-06|3164.95
#2024-08-07|3140.66
#2024-08-08|3214.37
#2024-08-09|3229.74
#2024-08-12|3229.12
#2024-08-13|3284.22
#2024-08-14|3296.61
#2024-08-15|3351.30
#2024-08-16|3358.57
#2024-08-19|3391.78
#2024-08-20|3383.81
#2024-08-21|3399.95
#2024-08-22|3368.80
#2024-08-23|3409.81
#2024-08-26|3398.67
#2024-08-27|3403.54
#2024-08-28|3382.26
#2024-08-29|3383.29
#2024-08-30|3417.55
#2024-09-02|3417.55
#2024-09-03|3343.63
#2024-09-04|3337.70
#2024-09-05|3328.24
#2024-09-06|3270.77
#2024-09-09|3308.74
#2024-09-10|3323.16
#2024-09-11|3359.15
#2024-09-12|3384.65
#2024-09-13|3404.80
#2024-09-16|3410.04
#2024-09-17|3411.78
#2024-09-18|3402.64
#2024-09-19|3461.56
#2024-09-20|3454.29
#2024-09-23|3464.04
#2024-09-24|3472.69
#2024-09-25|3465.19
#2024-09-26|3479.54
#2024-09-27|3475.33
#2024-09-30|3489.70
#2024-10-01|3456.67
#2024-10-02|3458.09
#2024-10-03|3452.50
#2024-10-04|3485.30
#2024-10-07|3452.13
#2024-10-08|3485.11
#2024-10-09|3510.37
#2024-10-10|3504.33
#2024-10-11|3527.77
#2024-10-14|3554.29
#2024-10-15|3528.44
#2024-10-16|3545.59
#2024-10-17|3545.19
#2024-10-18|3559.70
#2024-10-21|3552.31
#2024-10-22|3549.78
#2024-10-23|3516.74
#2024-10-24|3525.38
#2024-10-25|3523.72
#2024-10-28|3534.71
#2024-10-29|3541.24
#2024-10-30|3530.10
#2024-10-31|3464.93
#2024-11-01|3479.13
#2024-11-04|3470.13
#2024-11-05|3514.35
#2024-11-06|3608.38
#2024-11-07|3636.17
#2024-11-08|3651.12
#2024-11-11|3659.03
#2024-11-12|3648.69
#2024-11-13|3648.13
#2024-11-14|3624.99
#2024-11-15|3577.26
#2024-11-18|3592.77
#2024-11-19|3610.09
#2024-11-20|3611.00
#2024-11-21|3632.49
#2024-11-22|3648.24
#2024-11-25|3660.76
#2024-11-26|3679.53
#2024-11-27|3665.72
#2024-11-28|3665.72
#2024-11-29|3685.72
#2024-12-02|3694.50
#2024-12-03|3697.10
#2024-12-04|3723.02
#2024-12-05|3714.54
#2024-12-06|3725.61
#2024-12-09|3699.96
#2024-12-10|3687.19
#2024-12-11|3719.51
#2024-12-12|3698.90
#2024-12-13|3698.12
#2024-12-16|3713.85
#2024-12-17|3697.90
#2024-12-18|3584.71
#2024-12-19|3581.58
#2024-12-20|3621.42
#2024-12-23|3645.89
#2024-12-24|3686.01
#2024-12-25|3686.01
#2024-12-26|3684.89
#2024-12-27|3643.29
#2024-12-30|3604.60
#2024-12-31|3588.76
#2025-01-01|3588.76
#2025-01-02|3582.60
#2025-01-03|3630.01
#2025-01-06|3651.01
#2025-01-07|3608.92
#2025-01-08|3614.89
#2025-01-09|3614.89
#2025-01-10|3559.59
#2025-01-13|3565.34
#2025-01-14|3570.98
#2025-01-15|3637.48
#2025-01-16|3631.24
#2025-01-17|3667.52
#2025-01-20|3667.52
#2025-01-21|3700.74
#2025-01-22|3722.24
#2025-01-23|3741.42
#2025-01-24|3730.96
#2025-01-27|3675.68
#2025-01-28|3711.30
#2025-01-29|3694.21
#2025-01-30|3714.06
#2025-01-31|3695.37
#2025-02-03|3666.77
#2025-02-04|3693.43
#2025-02-05|3707.87
#2025-02-06|3720.45
#2025-02-07|3685.13
#2025-02-10|3709.83
#2025-02-11|3708.57
#2025-02-12|3698.95
#2025-02-13|3738.58
#2025-02-14|3740.26
#2025-02-17|3740.26
#2025-02-18|3749.16
#2025-02-19|3755.93
#2025-02-20|3737.06
#2025-02-21|3669.02
#2025-02-24|3649.63
#2025-02-25|3629.95
#2025-02-26|3630.99
#2025-02-27|3572.90
#2025-02-28|3630.56
#2025-03-03|3564.64
#2025-03-04|3522.10
#2025-03-05|3562.73
#2025-03-06|3494.93
#2025-03-07|3513.73
#2025-03-10|3414.78
#2025-03-11|3391.87
#2025-03-12|3409.70
#2025-03-13|3360.15
#2025-03-14|3434.17
#2025-03-17|3457.93
#2025-03-18|3419.73
#2025-03-19|3458.98
#2025-03-20|3451.63
#2025-03-21|3455.24
#2025-03-24|3520.30
#2025-03-25|3526.03
#2025-03-26|3483.55
#2025-03-27|3468.72
#2025-03-28|3399.13
#2025-03-31|3415.47
#2025-04-01|3430.23
#2025-04-02|3456.16
#2025-04-03|3282.89
#2025-04-04|3087.28
#2025-04-07|3080.47
#2025-04-08|3031.16
#2025-04-09|3324.82
#2025-04-10|3207.76
#2025-04-11|3265.74
#2025-04-14|3291.64
#2025-04-15|3287.36
#2025-04-16|3214.37
#2025-04-17|3219.26
#2025-04-18|3219.26
#2025-04-21|3142.21
#2025-04-22|3222.42
#2025-04-23|3278.13
#2025-04-24|3347.18
#2025-04-25|3372.08
#2025-04-28|3374.68
#2025-04-29|3394.89
#2025-04-30|3398.72
#2025-05-01|3420.88
#2025-05-02|3472.83
#2025-05-05|3451.73
#2025-05-06|3424.90
#2025-05-07|3439.29
#2025-05-08|3462.26
#2025-05-09|3460.02
#2025-05-12|3575.05
#2025-05-13|3603.15
#2025-05-14|3608.04
#2025-05-15|3620.80
#2025-05-16|3647.41
#2025-05-19|3650.38
#2025-05-20|3636.22
#2025-05-21|3575.85
#2025-05-22|3575.84
#2025-05-23|3552.06
#2025-05-26|3552.06
#2025-05-27|3625.85
#2025-05-28|3605.54
#2025-05-29|3619.34
#2025-05-30|3619.46
#2025-06-02|3634.46
#2025-06-03|3656.96
#2025-06-04|3658.56
#2025-06-05|3640.02
#2025-06-06|3678.76
#2025-06-09|3681.73
#2025-06-10|3700.75
#2025-06-11|3690.58
#2025-06-12|3703.62
#2025-06-13|3661.34
#2025-06-16|3697.07
#2025-06-17|3666.58
#2025-06-18|3667.20
#2025-06-19|3667.20
#2025-06-20|3658.87
#2025-06-23|3693.08
#2025-06-24|3735.69
#2025-06-25|3734.78
#2025-06-26|3766.07
#2025-06-27|3785.46
#2025-06-30|3805.74
#2025-07-01|3799.95
#2025-07-02|3820.14
#2025-07-03|3853.08
#2025-07-04|3853.08
#2025-07-07|3823.12
#2025-07-08|3819.65
#2025-07-09|3844.02
#2025-07-10|3854.05
#2025-07-11|3840.34
#2025-07-14|3848.08
#2025-07-15|3832.03
#2025-07-16|3845.76
#2025-07-17|3867.82
#2025-07-18|3868.99
#2025-07-21|3872.35
#2025-07-22|3874.97
#2025-07-23|3905.35
#2025-07-24|3907.82
#2025-07-25|3924.63
#2025-07-28|3925.84
#2025-07-29|3913.61
#2025-07-30|3910.12
#2025-07-31|3897.63
#2025-08-01|3831.77
#2025-08-04|3890.14
#2025-08-05|3871.31
#2025-08-06|3899.97
#2025-08-07|3897.83
#2025-08-08|3926.19
#2025-08-11|3916.49
#2025-08-12|3961.96
#2025-08-13|3974.81
#2025-08-14|3974.08
#2025-08-15|3963.56
#2025-08-18|3964.31
#2025-08-19|3938.42
#2025-08-20|3928.32
#2025-08-21|3913.61
#2025-08-22|3975.82
#2025-08-25|3958.87
#2025-08-26|3976.58
#2025-08-27|3986.32
#2025-08-28|4001.34
#2025-08-29|3974.70
#2025-09-01|3974.70
#2025-09-02|3948.20
#2025-09-03|3967.59
#2025-09-04|4001.75
#2025-09-05|3991.05
#2025-09-08|4002.42
#2025-09-09|4012.61
#2025-09-10|4025.02
#2025-09-11|4059.91
#2025-09-12|4057.50
#2025-09-15|4077.78
#2025-09-16|4072.78
#2025-09-17|4068.72
#2025-09-18|4090.83
#2025-09-19|4110.42
#2025-09-22|4128.55
#2025-09-23|4103.94
#2025-09-24|4089.84
#2025-09-25|4068.89
#2025-09-26|4092.98
#2025-09-29|4104.56
#2025-09-30|4119.90
#2025-10-01|4133.94
#2025-10-02|4138.63
#2025-10-03|4138.67
#2025-10-06|4154.99
#2025-10-07|4136.91
#2025-10-08|4163.30
#2025-10-09|4152.04
#2025-10-10|4038.10
#2025-10-13|4103.59
#2025-10-14|4096.59
#2025-10-15|4113.41
#2025-10-16|4085.73
#2025-10-17|4105.81
#2025-10-20|4150.28
#2025-10-21|4150.31
#2025-10-22|4124.72
#2025-10-23|4151.49
#2025-10-24|4185.99
#2025-10-27|4238.41
#2025-10-28|4247.20
#2025-10-29|4247.99
#2025-10-30|4203.90
#2025-10-31|4219.64
#2025-11-03|4226.43
#2025-11-04|4173.81
#2025-11-05|4189.49
#2025-11-06|4140.30
#2025-11-07|4146.86
#2025-11-10|4211.93
#2025-11-11|4218.61
#2025-11-12|4220.19
#2025-11-13|4145.76
#2025-11-14|4144.06
#2025-11-17|4104.45
#2025-11-18|4071.26
#2025-11-19|4087.22
#2025-11-20|4021.81
#2025-11-21|4060.95
#2025-11-24|4126.05
#2025-11-25|4164.71
#2025-11-26|4193.47
#2025-11-27|4193.47
#2025-11-28|4216.97
#2025-12-01|4195.37
#2025-12-02|4206.92
#2025-12-03|4221.33
#2025-12-04|4227.01
#2025-12-05|4234.93
#2025-12-08|4220.81
#2025-12-09|4216.77
#2025-12-10|4244.95
#2025-12-11|4253.68
#2025-12-12|4206.18
#2025-12-15|4197.41
#2025-12-16|4188.75
#2025-12-17|4138.71
#2025-12-18|4172.61
#2025-12-19|4211.55
#2025-12-22|4240.02
#2025-12-23|4257.45
#2025-12-24|4270.22
#2025-12-25|4270.22
#2025-12-26|4268.49
#2025-12-29|4252.84
#2025-12-30|4246.63
#2025-12-31|4215.14
#2026-01-01|4215.14
#2026-01-02|4225.53
#2026-01-05|4254.93
#2026-01-06|4280.17
#2026-01-07|4266.51
#2026-01-08|4266.08
#2026-01-09|4293.27
#2026-01-12|4300.85
#2026-01-13|4293.25
#2026-01-14|4270.62
#2026-01-15|4281.36
#2026-01-16|4279.20
#2026-01-19|4279.20
#2026-01-20|4189.88
#2026-01-21|4236.90
#2026-01-22|4260.68
#2026-01-23|4260.08
#2026-01-26|4280.64
#2026-01-27|4297.94
#2026-01-28|4296.78
#2026-01-29|4287.98
#2026-01-30|4266.78
#2026-02-02|4288.59
#2026-02-03|4252.24
#2026-02-04|4230.32
#2026-02-05|4176.01
#2026-02-06|4260.70
#2026-02-09|4283.52
#2026-02-10|4269.66
#2026-02-11|4266.98
#2026-02-12|4197.30
#2026-02-13|4201.07
#2026-02-16|4201.07
#2026-02-17|4205.89
#2026-02-18|4230.09
#2026-02-19|4219.47
#2026-02-20|4246.42
#2026-02-23|4199.67
#2026-02-24|4234.40
#2026-02-25|4269.95
#2026-02-26|4248.74
#2026-02-27|4227.83
#2026-03-02|4231.74
#2026-03-03|4191.03
#2026-03-04|4224.29
#2026-03-05|4200.78
#2026-03-06|4145.53
#2026-03-09|4180.90
#2026-03-10|4171.42
#2026-03-11|4168.38
#2026-03-12|4103.60
#2026-03-13|4078.75
#2026-03-16|4120.16
#2026-03-17|4132.07
#2026-03-18|4075.73
#2026-03-19|4064.54
#2026-03-20|4001.63
#2026-03-23|4049.61
#2026-03-24|4033.30
#2026-03-25|4057.49
#2026-03-26|3985.61
#2026-03-27|3916.88
#2026-03-30|3900.14
#2026-03-31|4017.22
#2026-04-01|4047.27
#2026-04-02|4051.48