Table Data - Nasdaq US Software Large Mid Cap Index
| Title | Nasdaq US Software Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB10101015LM |
| 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 2025-12-12 |
| Last Updated | 2025-12-12 10:49 PM CST |
| Notes | For more information about this series, see: NQUSB10101015LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 625.31 |
| 2001-04-02 | 632.02 |
| 2001-04-03 | 581.08 |
| 2001-04-04 | 574.03 |
| 2001-04-05 | 638.36 |
| 2001-04-06 | 626.77 |
| 2001-04-09 | 640.37 |
| 2001-04-10 | 686.82 |
| 2001-04-11 | 692.25 |
| 2001-04-12 | 713.05 |
| 2001-04-13 | . |
| 2001-04-16 | 693.60 |
| 2001-04-17 | 708.74 |
| 2001-04-18 | 759.59 |
| 2001-04-19 | 815.27 |
| 2001-04-20 | 816.30 |
| 2001-04-23 | 772.40 |
| 2001-04-24 | 762.86 |
| 2001-04-25 | 781.95 |
| 2001-04-26 | 776.79 |
| 2001-04-27 | 775.06 |
| 2001-04-30 | 776.98 |
| 2001-05-01 | 799.65 |
| 2001-05-02 | 811.86 |
| 2001-05-03 | 790.11 |
| 2001-05-04 | 814.45 |
| 2001-05-07 | 804.87 |
| 2001-05-08 | 815.32 |
| 2001-05-09 | 802.19 |
| 2001-05-10 | 788.44 |
| 2001-05-11 | 775.18 |
| 2001-05-14 | 769.29 |
| 2001-05-15 | 768.61 |
| 2001-05-16 | 796.76 |
| 2001-05-17 | 795.21 |
| 2001-05-18 | 799.57 |
| 2001-05-21 | 833.26 |
| 2001-05-22 | 838.41 |
| 2001-05-23 | 817.22 |
| 2001-05-24 | 843.67 |
| 2001-05-25 | 828.17 |
| 2001-05-28 | . |
| 2001-05-29 | 800.36 |
| 2001-05-30 | 770.20 |
| 2001-05-31 | 781.05 |
| 2001-06-01 | 796.69 |
| 2001-06-04 | 799.70 |
| 2001-06-05 | 831.17 |
| 2001-06-06 | 834.15 |
| 2001-06-07 | 852.22 |
| 2001-06-08 | 838.43 |
| 2001-06-11 | 818.44 |
| 2001-06-12 | 818.76 |
| 2001-06-13 | 794.61 |
| 2001-06-14 | 758.90 |
| 2001-06-15 | 757.01 |
| 2001-06-18 | 744.82 |
| 2001-06-19 | 765.32 |
| 2001-06-20 | 795.61 |
| 2001-06-21 | 804.78 |
| 2001-06-22 | 785.70 |
| 2001-06-25 | 785.98 |
| 2001-06-26 | 800.34 |
| 2001-06-27 | 807.22 |
| 2001-06-28 | 831.35 |
| 2001-06-29 | 837.22 |
| 2001-07-02 | 824.70 |
| 2001-07-03 | 819.55 |
| 2001-07-04 | . |
| 2001-07-05 | 787.86 |
| 2001-07-06 | 756.00 |
| 2001-07-09 | 762.48 |
| 2001-07-10 | 733.31 |
| 2001-07-11 | 744.53 |
| 2001-07-12 | 801.65 |
| 2001-07-13 | 797.50 |
| 2001-07-16 | 779.20 |
| 2001-07-17 | 796.73 |
| 2001-07-18 | 763.97 |
| 2001-07-19 | 774.31 |
| 2001-07-20 | 750.37 |
| 2001-07-23 | 728.57 |
| 2001-07-24 | 722.97 |
| 2001-07-25 | 744.07 |
| 2001-07-26 | 748.48 |
| 2001-07-27 | 742.79 |
| 2001-07-30 | 738.96 |
| 2001-07-31 | 737.29 |
| 2001-08-01 | 746.61 |
| 2001-08-02 | 754.63 |
| 2001-08-03 | 745.91 |
| 2001-08-06 | 734.60 |
| 2001-08-07 | 732.68 |
| 2001-08-08 | 705.20 |
| 2001-08-09 | 704.62 |
| 2001-08-10 | 696.82 |
| 2001-08-13 | 704.84 |
| 2001-08-14 | 693.11 |
| 2001-08-15 | 672.42 |
| 2001-08-16 | 682.52 |
| 2001-08-17 | 656.26 |
| 2001-08-20 | 663.09 |
| 2001-08-21 | 640.22 |
| 2001-08-22 | 647.70 |
| 2001-08-23 | 629.17 |
| 2001-08-24 | 666.23 |
| 2001-08-27 | 667.85 |
| 2001-08-28 | 644.41 |
| 2001-08-29 | 632.69 |
| 2001-08-30 | 597.30 |
| 2001-08-31 | 603.02 |
| 2001-09-03 | . |
| 2001-09-04 | 589.62 |
| 2001-09-05 | 596.08 |
| 2001-09-06 | 569.02 |
| 2001-09-07 | 565.62 |
| 2001-09-10 | 584.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 539.47 |
| 2001-09-18 | 543.78 |
| 2001-09-19 | 537.22 |
| 2001-09-20 | 513.82 |
| 2001-09-21 | 500.50 |
| 2001-09-24 | 531.64 |
| 2001-09-25 | 524.90 |
| 2001-09-26 | 510.84 |
| 2001-09-27 | 508.96 |
| 2001-09-28 | 521.25 |
| 2001-10-01 | 522.82 |
| 2001-10-02 | 535.85 |
| 2001-10-03 | 573.15 |
| 2001-10-04 | 579.72 |
| 2001-10-05 | 592.20 |
| 2001-10-08 | 594.62 |
| 2001-10-09 | 567.33 |
| 2001-10-10 | 581.53 |
| 2001-10-11 | 599.64 |
| 2001-10-12 | 598.55 |
| 2001-10-15 | 605.66 |
| 2001-10-16 | 614.12 |
| 2001-10-17 | 579.51 |
| 2001-10-18 | 590.64 |
| 2001-10-19 | 604.30 |
| 2001-10-22 | 622.22 |
| 2001-10-23 | 625.56 |
| 2001-10-24 | 637.28 |
| 2001-10-25 | 647.31 |
| 2001-10-26 | 635.86 |
| 2001-10-29 | 608.28 |
| 2001-10-30 | 600.67 |
| 2001-10-31 | 595.86 |
| 2001-11-01 | 629.05 |
| 2001-11-02 | 627.38 |
| 2001-11-05 | 649.20 |
| 2001-11-06 | 664.27 |
| 2001-11-07 | 664.96 |
| 2001-11-08 | 661.51 |
| 2001-11-09 | 667.09 |
| 2001-11-12 | 671.68 |
| 2001-11-13 | 685.00 |
| 2001-11-14 | 675.14 |
| 2001-11-15 | 675.55 |
| 2001-11-16 | 673.59 |
| 2001-11-19 | 686.36 |
| 2001-11-20 | 667.58 |
| 2001-11-21 | 657.05 |
| 2001-11-22 | . |
| 2001-11-23 | 665.59 |
| 2001-11-26 | 675.78 |
| 2001-11-27 | 665.85 |
| 2001-11-28 | 653.00 |
| 2001-11-29 | 671.72 |
| 2001-11-30 | 662.49 |
| 2001-12-03 | 660.71 |
| 2001-12-04 | 674.76 |
| 2001-12-05 | 707.71 |
| 2001-12-06 | 716.37 |
| 2001-12-07 | 706.25 |
| 2001-12-10 | 696.12 |
| 2001-12-11 | 698.76 |
| 2001-12-12 | 704.39 |
| 2001-12-13 | 688.07 |
| 2001-12-14 | 693.78 |
| 2001-12-17 | 709.87 |
| 2001-12-18 | 720.55 |
| 2001-12-19 | 717.25 |
| 2001-12-20 | 688.68 |
| 2001-12-21 | 696.22 |
| 2001-12-24 | 693.74 |
| 2001-12-25 | . |
| 2001-12-26 | 695.21 |
| 2001-12-27 | 696.38 |
| 2001-12-28 | 699.74 |
| 2001-12-31 | 683.86 |
| 2002-01-01 | . |
| 2002-01-02 | 690.08 |
| 2002-01-03 | 719.70 |
| 2002-01-04 | 722.84 |
| 2002-01-07 | 720.06 |
| 2002-01-08 | 730.39 |
| 2002-01-09 | 733.83 |
| 2002-01-10 | 736.38 |
| 2002-01-11 | 727.40 |
| 2002-01-14 | 722.25 |
| 2002-01-15 | 733.50 |
| 2002-01-16 | 711.90 |
| 2002-01-17 | 736.70 |
| 2002-01-18 | 702.80 |
| 2002-01-21 | . |
| 2002-01-22 | 684.14 |
| 2002-01-23 | 694.57 |
| 2002-01-24 | 708.70 |
| 2002-01-25 | 695.84 |
| 2002-01-28 | 697.81 |
| 2002-01-29 | 680.97 |
| 2002-01-30 | 682.03 |
| 2002-01-31 | 690.38 |
| 2002-02-01 | 678.90 |
| 2002-02-04 | 658.44 |
| 2002-02-05 | 651.45 |
| 2002-02-06 | 641.90 |
| 2002-02-07 | 635.94 |
| 2002-02-08 | 652.16 |
| 2002-02-11 | 656.16 |
| 2002-02-12 | 648.23 |
| 2002-02-13 | 659.70 |
| 2002-02-14 | 661.23 |
| 2002-02-15 | 640.28 |
| 2002-02-18 | . |
| 2002-02-19 | 621.28 |
| 2002-02-20 | 628.82 |
| 2002-02-21 | 609.23 |
| 2002-02-22 | 609.53 |
| 2002-02-25 | 627.72 |
| 2002-02-26 | 628.25 |
| 2002-02-27 | 623.95 |
| 2002-02-28 | 619.43 |
| 2002-03-01 | 645.02 |
| 2002-03-04 | 651.50 |
| 2002-03-05 | 652.17 |
| 2002-03-06 | 659.05 |
| 2002-03-07 | 650.71 |
| 2002-03-08 | 666.47 |
| 2002-03-11 | 674.75 |
| 2002-03-12 | 659.15 |
| 2002-03-13 | 648.44 |
| 2002-03-14 | 638.48 |
| 2002-03-15 | 641.65 |
| 2002-03-18 | 642.26 |
| 2002-03-19 | 646.70 |
| 2002-03-20 | 623.20 |
| 2002-03-21 | 639.16 |
| 2002-03-22 | 629.54 |
| 2002-03-25 | 613.68 |
| 2002-03-26 | 614.40 |
| 2002-03-27 | 620.03 |
| 2002-03-28 | 630.40 |
| 2002-03-29 | . |
| 2002-04-01 | 632.39 |
| 2002-04-02 | 597.09 |
| 2002-04-03 | 586.52 |
| 2002-04-04 | 581.13 |
| 2002-04-05 | 574.29 |
| 2002-04-08 | 587.87 |
| 2002-04-09 | 564.71 |
| 2002-04-10 | 570.80 |
| 2002-04-11 | 551.50 |
| 2002-04-12 | 570.30 |
| 2002-04-15 | 567.22 |
| 2002-04-16 | 590.88 |
| 2002-04-17 | 574.30 |
| 2002-04-18 | 571.29 |
| 2002-04-19 | 578.29 |
| 2002-04-22 | 561.87 |
| 2002-04-23 | 545.79 |
| 2002-04-24 | 530.56 |
| 2002-04-25 | 535.40 |
| 2002-04-26 | 512.16 |
| 2002-04-29 | 518.78 |
| 2002-04-30 | 521.45 |
| 2002-05-01 | 519.11 |
| 2002-05-02 | 499.16 |
| 2002-05-03 | 486.20 |
| 2002-05-06 | 474.88 |
| 2002-05-07 | 479.61 |
| 2002-05-08 | 534.27 |
| 2002-05-09 | 507.11 |
| 2002-05-10 | 485.66 |
| 2002-05-13 | 510.43 |
| 2002-05-14 | 536.04 |
| 2002-05-15 | 535.75 |
| 2002-05-16 | 543.29 |
| 2002-05-17 | 547.07 |
| 2002-05-20 | 527.08 |
| 2002-05-21 | 508.42 |
| 2002-05-22 | 515.57 |
| 2002-05-23 | 528.70 |
| 2002-05-24 | 513.23 |
| 2002-05-27 | . |
| 2002-05-28 | 505.62 |
| 2002-05-29 | 498.53 |
| 2002-05-30 | 506.08 |
| 2002-05-31 | 490.85 |
| 2002-06-03 | 472.17 |
| 2002-06-04 | 482.25 |
| 2002-06-05 | 499.18 |
| 2002-06-06 | 494.09 |
| 2002-06-07 | 496.22 |
| 2002-06-10 | 500.48 |
| 2002-06-11 | 494.89 |
| 2002-06-12 | 514.50 |
| 2002-06-13 | 504.83 |
| 2002-06-14 | 511.27 |
| 2002-06-17 | 522.13 |
| 2002-06-18 | 522.19 |
| 2002-06-19 | 506.66 |
| 2002-06-20 | 500.04 |
| 2002-06-21 | 480.48 |
| 2002-06-24 | 494.74 |
| 2002-06-25 | 486.14 |
| 2002-06-26 | 496.48 |
| 2002-06-27 | 507.72 |
| 2002-06-28 | 505.39 |
| 2002-07-01 | 483.99 |
| 2002-07-02 | 470.32 |
| 2002-07-03 | 486.28 |
| 2002-07-04 | . |
| 2002-07-05 | 509.83 |
| 2002-07-08 | 488.15 |
| 2002-07-09 | 486.06 |
| 2002-07-10 | 475.16 |
| 2002-07-11 | 481.64 |
| 2002-07-12 | 475.92 |
| 2002-07-15 | 478.42 |
| 2002-07-16 | 475.48 |
| 2002-07-17 | 484.14 |
| 2002-07-18 | 470.04 |
| 2002-07-19 | 456.44 |
| 2002-07-22 | 431.39 |
| 2002-07-23 | 403.49 |
| 2002-07-24 | 432.42 |
| 2002-07-25 | 403.25 |
| 2002-07-26 | 423.86 |
| 2002-07-29 | 447.46 |
| 2002-07-30 | 450.77 |
| 2002-07-31 | 446.83 |
| 2002-08-01 | 425.05 |
| 2002-08-02 | 413.50 |
| 2002-08-05 | 405.57 |
| 2002-08-06 | 421.68 |
| 2002-08-07 | 432.05 |
| 2002-08-08 | 449.13 |
| 2002-08-09 | 442.46 |
| 2002-08-12 | 444.06 |
| 2002-08-13 | 427.15 |
| 2002-08-14 | 455.21 |
| 2002-08-15 | 458.75 |
| 2002-08-16 | 463.81 |
| 2002-08-19 | 484.17 |
| 2002-08-20 | 474.75 |
| 2002-08-21 | 485.72 |
| 2002-08-22 | 497.60 |
| 2002-08-23 | 484.65 |
| 2002-08-26 | 483.11 |
| 2002-08-27 | 468.82 |
| 2002-08-28 | 454.81 |
| 2002-08-29 | 463.97 |
| 2002-08-30 | 450.23 |
| 2002-09-02 | . |
| 2002-09-03 | 430.22 |
| 2002-09-04 | 444.17 |
| 2002-09-05 | 424.71 |
| 2002-09-06 | 443.61 |
| 2002-09-09 | 451.18 |
| 2002-09-10 | 459.39 |
| 2002-09-11 | 451.76 |
| 2002-09-12 | 438.48 |
| 2002-09-13 | 446.34 |
| 2002-09-16 | 441.84 |
| 2002-09-17 | 435.06 |
| 2002-09-18 | 432.74 |
| 2002-09-19 | 424.30 |
| 2002-09-20 | 424.92 |
| 2002-09-23 | 405.73 |
| 2002-09-24 | 411.19 |
| 2002-09-25 | 423.57 |
| 2002-09-26 | 418.26 |
| 2002-09-27 | 412.06 |
| 2002-09-30 | 397.24 |
| 2002-10-01 | 418.14 |
| 2002-10-02 | 411.69 |
| 2002-10-03 | 403.10 |
| 2002-10-04 | 395.61 |
| 2002-10-07 | 392.78 |
| 2002-10-08 | 402.07 |
| 2002-10-09 | 397.00 |
| 2002-10-10 | 417.86 |
| 2002-10-11 | 441.95 |
| 2002-10-14 | 447.41 |
| 2002-10-15 | 471.82 |
| 2002-10-16 | 454.65 |
| 2002-10-17 | 465.33 |
| 2002-10-18 | 477.09 |
| 2002-10-21 | 476.69 |
| 2002-10-22 | 470.87 |
| 2002-10-23 | 484.77 |
| 2002-10-24 | 469.55 |
| 2002-10-25 | 482.70 |
| 2002-10-28 | 476.65 |
| 2002-10-29 | 473.84 |
| 2002-10-30 | 483.45 |
| 2002-10-31 | 487.99 |
| 2002-11-01 | 488.01 |
| 2002-11-04 | 512.53 |
| 2002-11-05 | 516.57 |
| 2002-11-06 | 522.04 |
| 2002-11-07 | 510.31 |
| 2002-11-08 | 498.77 |
| 2002-11-11 | 484.61 |
| 2002-11-12 | 495.14 |
| 2002-11-13 | 501.21 |
| 2002-11-14 | 518.94 |
| 2002-11-15 | 520.08 |
| 2002-11-18 | 511.28 |
| 2002-11-19 | 503.32 |
| 2002-11-20 | 520.88 |
| 2002-11-21 | 538.44 |
| 2002-11-22 | 540.61 |
| 2002-11-25 | 543.75 |
| 2002-11-26 | 529.26 |
| 2002-11-27 | 541.90 |
| 2002-11-28 | . |
| 2002-11-29 | 539.86 |
| 2002-12-02 | 538.21 |
| 2002-12-03 | 527.69 |
| 2002-12-04 | 521.53 |
| 2002-12-05 | 509.09 |
| 2002-12-06 | 513.23 |
| 2002-12-09 | 491.54 |
| 2002-12-10 | 498.29 |
| 2002-12-11 | 506.94 |
| 2002-12-12 | 504.96 |
| 2002-12-13 | 487.22 |
| 2002-12-16 | 507.43 |
| 2002-12-17 | 505.84 |
| 2002-12-18 | 496.30 |
| 2002-12-19 | 494.67 |
| 2002-12-20 | 494.44 |
| 2002-12-23 | 504.81 |
| 2002-12-24 | 502.46 |
| 2002-12-25 | . |
| 2002-12-26 | 498.71 |
| 2002-12-27 | 493.57 |
| 2002-12-30 | 491.46 |
| 2002-12-31 | 483.78 |
| 2003-01-01 | . |
| 2003-01-02 | 502.49 |
| 2003-01-03 | 504.00 |
| 2003-01-06 | 516.47 |
| 2003-01-07 | 530.49 |
| 2003-01-08 | 513.90 |
| 2003-01-09 | 534.07 |
| 2003-01-10 | 535.74 |
| 2003-01-13 | 536.95 |
| 2003-01-14 | 542.95 |
| 2003-01-15 | 532.43 |
| 2003-01-16 | 522.77 |
| 2003-01-17 | 489.35 |
| 2003-01-20 | . |
| 2003-01-21 | 488.65 |
| 2003-01-22 | 486.78 |
| 2003-01-23 | 504.24 |
| 2003-01-24 | 481.13 |
| 2003-01-27 | 476.64 |
| 2003-01-28 | 476.92 |
| 2003-01-29 | 484.87 |
| 2003-01-30 | 470.29 |
| 2003-01-31 | 466.51 |
| 2003-02-03 | 474.29 |
| 2003-02-04 | 462.42 |
| 2003-02-05 | 459.54 |
| 2003-02-06 | 461.30 |
| 2003-02-07 | 453.73 |
| 2003-02-10 | 461.40 |
| 2003-02-11 | 456.54 |
| 2003-02-12 | 453.32 |
| 2003-02-13 | 456.07 |
| 2003-02-14 | 467.67 |
| 2003-02-17 | . |
| 2003-02-18 | 485.94 |
| 2003-02-19 | 479.30 |
| 2003-02-20 | 474.58 |
| 2003-02-21 | 481.76 |
| 2003-02-24 | 469.34 |
| 2003-02-25 | 471.50 |
| 2003-02-26 | 460.93 |
| 2003-02-27 | 461.97 |
| 2003-02-28 | 464.02 |
| 2003-03-03 | 459.64 |
| 2003-03-04 | 452.00 |
| 2003-03-05 | 453.57 |
| 2003-03-06 | 452.27 |
| 2003-03-07 | 456.25 |
| 2003-03-10 | 444.66 |
| 2003-03-11 | 441.33 |
| 2003-03-12 | 452.09 |
| 2003-03-13 | 478.88 |
| 2003-03-14 | 482.74 |
| 2003-03-17 | 503.39 |
| 2003-03-18 | 503.64 |
| 2003-03-19 | 498.89 |
| 2003-03-20 | 500.53 |
| 2003-03-21 | 499.25 |
| 2003-03-24 | 476.94 |
| 2003-03-25 | 483.25 |
| 2003-03-26 | 481.33 |
| 2003-03-27 | 476.94 |
| 2003-03-28 | 469.71 |
| 2003-03-31 | 460.24 |
| 2003-04-01 | 461.18 |
| 2003-04-02 | 487.61 |
| 2003-04-03 | 488.55 |
| 2003-04-04 | 476.73 |
| 2003-04-07 | 480.42 |
| 2003-04-08 | 483.47 |
| 2003-04-09 | 467.25 |
| 2003-04-10 | 467.85 |
| 2003-04-11 | 463.29 |
| 2003-04-14 | 474.58 |
| 2003-04-15 | 472.87 |
| 2003-04-16 | 477.45 |
| 2003-04-17 | 490.66 |
| 2003-04-18 | . |
| 2003-04-21 | 485.60 |
| 2003-04-22 | 496.05 |
| 2003-04-23 | 494.92 |
| 2003-04-24 | 493.59 |
| 2003-04-25 | 485.88 |
| 2003-04-28 | 495.38 |
| 2003-04-29 | 498.53 |
| 2003-04-30 | 494.43 |
| 2003-05-01 | 498.54 |
| 2003-05-02 | 509.74 |
| 2003-05-05 | 506.13 |
| 2003-05-06 | 515.31 |
| 2003-05-07 | 507.82 |
| 2003-05-08 | 502.06 |
| 2003-05-09 | 512.17 |
| 2003-05-12 | 511.62 |
| 2003-05-13 | 509.33 |
| 2003-05-14 | 505.22 |
| 2003-05-15 | 512.46 |
| 2003-05-16 | 507.63 |
| 2003-05-19 | 490.14 |
| 2003-05-20 | 487.85 |
| 2003-05-21 | 480.82 |
| 2003-05-22 | 487.43 |
| 2003-05-23 | 487.04 |
| 2003-05-26 | . |
| 2003-05-27 | 501.31 |
| 2003-05-28 | 500.80 |
| 2003-05-29 | 498.87 |
| 2003-05-30 | 503.62 |
| 2003-06-02 | 501.04 |
| 2003-06-03 | 506.85 |
| 2003-06-04 | 514.58 |
| 2003-06-05 | 504.06 |
| 2003-06-06 | 498.44 |
| 2003-06-09 | 495.41 |
| 2003-06-10 | 510.02 |
| 2003-06-11 | 514.24 |
| 2003-06-12 | 515.81 |
| 2003-06-13 | 508.39 |
| 2003-06-16 | 521.62 |
| 2003-06-17 | 527.23 |
| 2003-06-18 | 530.28 |
| 2003-06-19 | 526.73 |
| 2003-06-20 | 526.49 |
| 2003-06-23 | 516.93 |
| 2003-06-24 | 514.01 |
| 2003-06-25 | 507.63 |
| 2003-06-26 | 515.28 |
| 2003-06-27 | 513.19 |
| 2003-06-30 | 510.25 |
| 2003-07-01 | 519.24 |
| 2003-07-02 | 531.55 |
| 2003-07-03 | 524.17 |
| 2003-07-04 | . |
| 2003-07-07 | 541.08 |
| 2003-07-08 | 546.52 |
| 2003-07-09 | 543.75 |
| 2003-07-10 | 532.98 |
| 2003-07-11 | 540.64 |
| 2003-07-14 | 542.63 |
| 2003-07-15 | 541.01 |
| 2003-07-16 | 540.47 |
| 2003-07-17 | 523.70 |
| 2003-07-18 | 526.03 |
| 2003-07-21 | 510.49 |
| 2003-07-22 | 518.59 |
| 2003-07-23 | 519.84 |
| 2003-07-24 | 513.00 |
| 2003-07-25 | 528.10 |
| 2003-07-28 | 523.93 |
| 2003-07-29 | 522.09 |
| 2003-07-30 | 518.06 |
| 2003-07-31 | 521.61 |
| 2003-08-01 | 516.70 |
| 2003-08-04 | 517.07 |
| 2003-08-05 | 508.06 |
| 2003-08-06 | 505.40 |
| 2003-08-07 | 505.57 |
| 2003-08-08 | 503.15 |
| 2003-08-11 | 508.06 |
| 2003-08-12 | 514.20 |
| 2003-08-13 | 511.53 |
| 2003-08-14 | 514.06 |
| 2003-08-15 | 512.87 |
| 2003-08-18 | 518.03 |
| 2003-08-19 | 530.67 |
| 2003-08-20 | 529.25 |
| 2003-08-21 | 528.37 |
| 2003-08-22 | 528.87 |
| 2003-08-25 | 532.11 |
| 2003-08-26 | 533.64 |
| 2003-08-27 | 533.35 |
| 2003-08-28 | 538.72 |
| 2003-08-29 | 540.20 |
| 2003-09-01 | . |
| 2003-09-02 | 555.42 |
| 2003-09-03 | 573.55 |
| 2003-09-04 | 574.58 |
| 2003-09-05 | 568.28 |
| 2003-09-08 | 577.79 |
| 2003-09-09 | 568.67 |
| 2003-09-10 | 550.28 |
| 2003-09-11 | 558.08 |
| 2003-09-12 | 561.51 |
| 2003-09-15 | 560.08 |
| 2003-09-16 | 571.28 |
| 2003-09-17 | 565.30 |
| 2003-09-18 | 581.01 |
| 2003-09-19 | 585.11 |
| 2003-09-22 | 569.83 |
| 2003-09-23 | 579.20 |
| 2003-09-24 | 557.83 |
| 2003-09-25 | 553.61 |
| 2003-09-26 | 549.43 |
| 2003-09-29 | 561.30 |
| 2003-09-30 | 544.46 |
| 2003-10-01 | 558.66 |
| 2003-10-02 | 555.89 |
| 2003-10-03 | 570.40 |
| 2003-10-06 | 573.95 |
| 2003-10-07 | 574.81 |
| 2003-10-08 | 574.85 |
| 2003-10-09 | 573.04 |
| 2003-10-10 | 570.76 |
| 2003-10-13 | 573.14 |
| 2003-10-14 | 573.02 |
| 2003-10-15 | 575.80 |
| 2003-10-16 | 578.10 |
| 2003-10-17 | 569.98 |
| 2003-10-20 | 578.02 |
| 2003-10-21 | 581.15 |
| 2003-10-22 | 570.04 |
| 2003-10-23 | 567.78 |
| 2003-10-24 | 539.34 |
| 2003-10-27 | 543.83 |
| 2003-10-28 | 553.10 |
| 2003-10-29 | 548.16 |
| 2003-10-30 | 542.59 |
| 2003-10-31 | 541.52 |
| 2003-11-03 | 553.41 |
| 2003-11-04 | 545.14 |
| 2003-11-05 | 547.75 |
| 2003-11-06 | 552.74 |
| 2003-11-07 | 549.27 |
| 2003-11-10 | 545.72 |
| 2003-11-11 | 542.07 |
| 2003-11-12 | 549.41 |
| 2003-11-13 | 544.46 |
| 2003-11-14 | 535.16 |
| 2003-11-17 | 527.31 |
| 2003-11-18 | 521.75 |
| 2003-11-19 | 525.96 |
| 2003-11-20 | 520.85 |
| 2003-11-21 | 523.15 |
| 2003-11-24 | 537.86 |
| 2003-11-25 | 532.28 |
| 2003-11-26 | 535.28 |
| 2003-11-27 | . |
| 2003-11-28 | 539.25 |
| 2003-12-01 | 546.12 |
| 2003-12-02 | 540.86 |
| 2003-12-03 | 544.18 |
| 2003-12-04 | 549.97 |
| 2003-12-05 | 542.97 |
| 2003-12-08 | 548.06 |
| 2003-12-09 | 545.97 |
| 2003-12-10 | 549.00 |
| 2003-12-11 | 554.08 |
| 2003-12-12 | 555.50 |
| 2003-12-15 | 552.30 |
| 2003-12-16 | 559.83 |
| 2003-12-17 | 560.60 |
| 2003-12-18 | 569.30 |
| 2003-12-19 | 566.47 |
| 2003-12-22 | 567.33 |
| 2003-12-23 | 567.81 |
| 2003-12-24 | 565.68 |
| 2003-12-25 | . |
| 2003-12-26 | 568.37 |
| 2003-12-29 | 574.47 |
| 2003-12-30 | 574.44 |
| 2003-12-31 | 571.63 |
| 2004-01-01 | . |
| 2004-01-02 | 571.57 |
| 2004-01-05 | 588.46 |
| 2004-01-06 | 592.08 |
| 2004-01-07 | 594.09 |
| 2004-01-08 | 594.46 |
| 2004-01-09 | 586.70 |
| 2004-01-12 | 590.74 |
| 2004-01-13 | 584.47 |
| 2004-01-14 | 590.12 |
| 2004-01-15 | 591.50 |
| 2004-01-16 | 596.60 |
| 2004-01-19 | . |
| 2004-01-20 | 600.93 |
| 2004-01-21 | 601.87 |
| 2004-01-22 | 594.40 |
| 2004-01-23 | 601.41 |
| 2004-01-26 | 605.71 |
| 2004-01-27 | 594.63 |
| 2004-01-28 | 584.56 |
| 2004-01-29 | 585.35 |
| 2004-01-30 | 580.78 |
| 2004-02-02 | 576.34 |
| 2004-02-03 | 577.57 |
| 2004-02-04 | 567.93 |
| 2004-02-05 | 571.09 |
| 2004-02-06 | 574.52 |
| 2004-02-09 | 571.04 |
| 2004-02-10 | 573.00 |
| 2004-02-11 | 577.93 |
| 2004-02-12 | 574.62 |
| 2004-02-13 | 569.13 |
| 2004-02-16 | . |
| 2004-02-17 | 576.31 |
| 2004-02-18 | 575.23 |
| 2004-02-19 | 565.37 |
| 2004-02-20 | 565.96 |
| 2004-02-23 | 560.91 |
| 2004-02-24 | 562.76 |
| 2004-02-25 | 560.91 |
| 2004-02-26 | 560.04 |
| 2004-02-27 | 557.94 |
| 2004-03-01 | 563.13 |
| 2004-03-02 | 557.44 |
| 2004-03-03 | 557.19 |
| 2004-03-04 | 559.22 |
| 2004-03-05 | 555.79 |
| 2004-03-08 | 545.42 |
| 2004-03-09 | 542.19 |
| 2004-03-10 | 535.37 |
| 2004-03-11 | 529.28 |
| 2004-03-12 | 536.13 |
| 2004-03-15 | 526.29 |
| 2004-03-16 | 525.09 |
| 2004-03-17 | 528.66 |
| 2004-03-18 | 524.28 |
| 2004-03-19 | 520.49 |
| 2004-03-22 | 514.43 |
| 2004-03-23 | 510.40 |
| 2004-03-24 | 515.22 |
| 2004-03-25 | 533.40 |
| 2004-03-26 | 531.86 |
| 2004-03-29 | 538.51 |
| 2004-03-30 | 537.50 |
| 2004-03-31 | 532.55 |
| 2004-04-01 | 538.81 |
| 2004-04-02 | 552.50 |
| 2004-04-05 | 556.67 |
| 2004-04-06 | 551.24 |
| 2004-04-07 | 547.20 |
| 2004-04-08 | 545.68 |
| 2004-04-09 | . |
| 2004-04-12 | 548.35 |
| 2004-04-13 | 544.01 |
| 2004-04-14 | 544.92 |
| 2004-04-15 | 536.87 |
| 2004-04-16 | 534.74 |
| 2004-04-19 | 543.59 |
| 2004-04-20 | 536.61 |
| 2004-04-21 | 540.33 |
| 2004-04-22 | 553.16 |
| 2004-04-23 | 573.60 |
| 2004-04-26 | 567.95 |
| 2004-04-27 | 566.79 |
| 2004-04-28 | 552.59 |
| 2004-04-29 | 545.73 |
| 2004-04-30 | 535.68 |
| 2004-05-03 | 541.60 |
| 2004-05-04 | 544.53 |
| 2004-05-05 | 544.56 |
| 2004-05-06 | 541.53 |
| 2004-05-07 | 535.15 |
| 2004-05-10 | 535.43 |
| 2004-05-11 | 539.55 |
| 2004-05-12 | 538.31 |
| 2004-05-13 | 542.48 |
| 2004-05-14 | 534.55 |
| 2004-05-17 | 525.97 |
| 2004-05-18 | 530.77 |
| 2004-05-19 | 528.76 |
| 2004-05-20 | 528.75 |
| 2004-05-21 | 531.58 |
| 2004-05-24 | 531.11 |
| 2004-05-25 | 537.83 |
| 2004-05-26 | 539.59 |
| 2004-05-27 | 540.78 |
| 2004-05-28 | 541.05 |
| 2004-05-31 | . |
| 2004-06-01 | 537.26 |
| 2004-06-02 | 537.91 |
| 2004-06-03 | 532.33 |
| 2004-06-04 | 536.18 |
| 2004-06-07 | 548.21 |
| 2004-06-08 | 551.09 |
| 2004-06-09 | 545.29 |
| 2004-06-10 | 550.75 |
| 2004-06-11 | . |
| 2004-06-14 | 547.73 |
| 2004-06-15 | 556.28 |
| 2004-06-16 | 552.39 |
| 2004-06-17 | 555.39 |
| 2004-06-18 | 561.20 |
| 2004-06-21 | 561.01 |
| 2004-06-22 | 561.52 |
| 2004-06-23 | 563.40 |
| 2004-06-24 | 566.52 |
| 2004-06-25 | 571.02 |
| 2004-06-28 | 565.80 |
| 2004-06-29 | 569.68 |
| 2004-06-30 | 572.49 |
| 2004-07-01 | 568.72 |
| 2004-07-02 | 564.95 |
| 2004-07-05 | . |
| 2004-07-06 | 545.60 |
| 2004-07-07 | 546.89 |
| 2004-07-08 | 534.80 |
| 2004-07-09 | 540.74 |
| 2004-07-12 | 541.21 |
| 2004-07-13 | 534.06 |
| 2004-07-14 | 538.66 |
| 2004-07-15 | 536.58 |
| 2004-07-16 | 526.36 |
| 2004-07-19 | 533.30 |
| 2004-07-20 | 542.50 |
| 2004-07-21 | 544.70 |
| 2004-07-22 | 547.03 |
| 2004-07-23 | 531.73 |
| 2004-07-26 | 538.10 |
| 2004-07-27 | 540.40 |
| 2004-07-28 | 541.77 |
| 2004-07-29 | 544.39 |
| 2004-07-30 | 546.17 |
| 2004-08-02 | 545.82 |
| 2004-08-03 | 537.00 |
| 2004-08-04 | 538.66 |
| 2004-08-05 | 529.42 |
| 2004-08-06 | 519.30 |
| 2004-08-09 | 520.63 |
| 2004-08-10 | 531.01 |
| 2004-08-11 | 522.91 |
| 2004-08-12 | 512.58 |
| 2004-08-13 | 516.50 |
| 2004-08-16 | 519.00 |
| 2004-08-17 | 519.24 |
| 2004-08-18 | 528.57 |
| 2004-08-19 | 522.65 |
| 2004-08-20 | 525.03 |
| 2004-08-23 | 526.04 |
| 2004-08-24 | 525.52 |
| 2004-08-25 | 531.60 |
| 2004-08-26 | 528.93 |
| 2004-08-27 | 530.45 |
| 2004-08-30 | 525.34 |
| 2004-08-31 | 524.61 |
| 2004-09-01 | 526.68 |
| 2004-09-02 | 533.55 |
| 2004-09-03 | 523.37 |
| 2004-09-06 | . |
| 2004-09-07 | 528.26 |
| 2004-09-08 | 525.45 |
| 2004-09-09 | 528.12 |
| 2004-09-10 | 539.16 |
| 2004-09-13 | 538.46 |
| 2004-09-14 | 540.87 |
| 2004-09-15 | 539.35 |
| 2004-09-16 | 541.10 |
| 2004-09-17 | 546.42 |
| 2004-09-20 | 544.63 |
| 2004-09-21 | 542.14 |
| 2004-09-22 | 536.57 |
| 2004-09-23 | 539.88 |
| 2004-09-24 | 538.95 |
| 2004-09-27 | 537.73 |
| 2004-09-28 | 539.67 |
| 2004-09-29 | 546.59 |
| 2004-09-30 | 547.24 |
| 2004-10-01 | 564.66 |
| 2004-10-04 | 564.78 |
| 2004-10-05 | 570.06 |
| 2004-10-06 | 574.38 |
| 2004-10-07 | 568.17 |
| 2004-10-08 | 561.50 |
| 2004-10-11 | 563.81 |
| 2004-10-12 | 562.72 |
| 2004-10-13 | 560.47 |
| 2004-10-14 | 557.16 |
| 2004-10-15 | 561.17 |
| 2004-10-18 | 570.58 |
| 2004-10-19 | 567.24 |
| 2004-10-20 | 573.43 |
| 2004-10-21 | 579.19 |
| 2004-10-22 | 564.43 |
| 2004-10-25 | 561.66 |
| 2004-10-26 | 567.35 |
| 2004-10-27 | 578.19 |
| 2004-10-28 | 575.72 |
| 2004-10-29 | 574.46 |
| 2004-11-01 | 578.28 |
| 2004-11-02 | 580.39 |
| 2004-11-03 | 583.33 |
| 2004-11-04 | 594.38 |
| 2004-11-05 | 598.65 |
| 2004-11-08 | 598.25 |
| 2004-11-09 | 604.57 |
| 2004-11-10 | 603.15 |
| 2004-11-11 | 607.40 |
| 2004-11-12 | 610.59 |
| 2004-11-15 | 577.92 |
| 2004-11-16 | 573.79 |
| 2004-11-17 | 577.65 |
| 2004-11-18 | 576.67 |
| 2004-11-19 | 570.37 |
| 2004-11-22 | 569.32 |
| 2004-11-23 | 567.98 |
| 2004-11-24 | 571.59 |
| 2004-11-25 | . |
| 2004-11-26 | 570.15 |
| 2004-11-29 | 573.41 |
| 2004-11-30 | 573.68 |
| 2004-12-01 | 585.26 |
| 2004-12-02 | 583.86 |
| 2004-12-03 | 587.68 |
| 2004-12-06 | 591.23 |
| 2004-12-07 | 582.43 |
| 2004-12-08 | 586.88 |
| 2004-12-09 | 585.83 |
| 2004-12-10 | 584.35 |
| 2004-12-13 | 598.01 |
| 2004-12-14 | 593.61 |
| 2004-12-15 | 592.64 |
| 2004-12-16 | 587.82 |
| 2004-12-17 | 584.34 |
| 2004-12-20 | 579.14 |
| 2004-12-21 | 585.45 |
| 2004-12-22 | 585.28 |
| 2004-12-23 | 584.32 |
| 2004-12-24 | . |
| 2004-12-27 | 582.72 |
| 2004-12-28 | 586.04 |
| 2004-12-29 | 584.58 |
| 2004-12-30 | 584.72 |
| 2004-12-31 | 583.72 |
| 2005-01-03 | 580.63 |
| 2005-01-04 | 574.06 |
| 2005-01-05 | 571.66 |
| 2005-01-06 | 568.01 |
| 2005-01-07 | 568.20 |
| 2005-01-10 | 568.78 |
| 2005-01-11 | 565.75 |
| 2005-01-12 | 567.66 |
| 2005-01-13 | 560.12 |
| 2005-01-14 | 561.39 |
| 2005-01-17 | . |
| 2005-01-18 | 566.32 |
| 2005-01-19 | 558.28 |
| 2005-01-20 | 555.57 |
| 2005-01-21 | 550.71 |
| 2005-01-24 | 546.33 |
| 2005-01-25 | 553.18 |
| 2005-01-26 | 556.11 |
| 2005-01-27 | 557.97 |
#2005-01-28| 555.23
#2005-01-31| 560.10
#2005-02-01| 561.51
#2005-02-02| 563.33
#2005-02-03| 557.73
#2005-02-04| 564.37
#2005-02-07| 561.92
#2005-02-08| 559.83
#2005-02-09| 552.86
#2005-02-10| 551.10
#2005-02-11| 553.99
#2005-02-14| 555.04
#2005-02-15| 555.92
#2005-02-16| 554.68
#2005-02-17| 548.42
#2005-02-18| 546.31
#2005-02-21| .
#2005-02-22| 539.46
#2005-02-23| 540.75
#2005-02-24| 544.33
#2005-02-25| 543.11
#2005-02-28| 541.38
#2005-03-01| 545.18
#2005-03-02| 544.00
#2005-03-03| 541.99
#2005-03-04| 543.92
#2005-03-07| 551.41
#2005-03-08| 550.17
#2005-03-09| 547.25
#2005-03-10| 549.03
#2005-03-11| 542.54
#2005-03-14| 544.36
#2005-03-15| 539.86
#2005-03-16| 533.18
#2005-03-17| 533.47
#2005-03-18| 528.95
#2005-03-21| 527.37
#2005-03-22| 522.39
#2005-03-23| 525.61
#2005-03-24| 526.86
#2005-03-25| .
#2005-03-28| 527.00
#2005-03-29| 521.43
#2005-03-30| 529.05
#2005-03-31| 528.05
#2005-04-01| 528.42
#2005-04-04| 529.83
#2005-04-05| 530.54
#2005-04-06| 531.96
#2005-04-07| 539.94
#2005-04-08| 536.20
#2005-04-11| 537.51
#2005-04-12| 543.25
#2005-04-13| 535.85
#2005-04-14| 529.74
#2005-04-15| 518.11
#2005-04-18| 519.32
#2005-04-19| 522.14
#2005-04-20| 516.57
#2005-04-21| 535.16
#2005-04-22| 528.79
#2005-04-25| 529.98
#2005-04-26| 523.56
#2005-04-27| 525.52
#2005-04-28| 515.32
#2005-04-29| 526.93
#2005-05-02| 526.68
#2005-05-03| 530.28
#2005-05-04| 531.62
#2005-05-05| 529.98
#2005-05-06| 532.44
#2005-05-09| 530.47
#2005-05-10| 525.14
#2005-05-11| 528.05
#2005-05-12| 529.82
#2005-05-13| 537.74
#2005-05-16| 541.86
#2005-05-17| 542.94
#2005-05-18| 550.11
#2005-05-19| 555.30
#2005-05-20| 554.42
#2005-05-23| 556.67
#2005-05-24| 557.19
#2005-05-25| 555.72
#2005-05-26| 560.76
#2005-05-27| 561.45
#2005-05-30| .
#2005-05-31| 558.81
#2005-06-01| 560.23
#2005-06-02| 559.43
#2005-06-03| 550.81
#2005-06-06| 550.37
#2005-06-07| 550.49
#2005-06-08| 548.30
#2005-06-09| 550.38
#2005-06-10| 546.72
#2005-06-13| 546.57
#2005-06-14| 546.37
#2005-06-15| 547.30
#2005-06-16| 544.92
#2005-06-17| 543.31
#2005-06-20| 544.60
#2005-06-21| 547.09
#2005-06-22| 545.98
#2005-06-23| 545.50
#2005-06-24| 539.12
#2005-06-27| 539.06
#2005-06-28| 542.85
#2005-06-29| 546.38
#2005-06-30| 540.93
#2005-07-01| 538.87
#2005-07-04| .
#2005-07-05| 543.52
#2005-07-06| 539.84
#2005-07-07| 539.92
#2005-07-08| 549.25
#2005-07-11| 554.47
#2005-07-12| 560.89
#2005-07-13| 563.78
#2005-07-14| 568.10
#2005-07-15| 565.29
#2005-07-18| 560.35
#2005-07-19| 570.21
#2005-07-20| 572.47
#2005-07-21| 571.11
#2005-07-22| 562.23
#2005-07-25| 562.09
#2005-07-26| 559.60
#2005-07-27| 563.21
#2005-07-28| 564.20
#2005-07-29| 559.22
#2005-08-01| 562.12
#2005-08-02| 573.85
#2005-08-03| 578.42
#2005-08-04| 576.76
#2005-08-05| 581.55
#2005-08-08| 573.02
#2005-08-09| 576.89
#2005-08-10| 570.10
#2005-08-11| 575.70
#2005-08-12| 571.65
#2005-08-15| 573.49
#2005-08-16| 567.22
#2005-08-17| 571.35
#2005-08-18| 568.04
#2005-08-19| 566.48
#2005-08-22| 568.54
#2005-08-23| 568.42
#2005-08-24| 567.16
#2005-08-25| 569.04
#2005-08-26| 568.07
#2005-08-29| 571.34
#2005-08-30| 571.67
#2005-08-31| 576.14
#2005-09-01| 575.32
#2005-09-02| 573.38
#2005-09-05| .
#2005-09-06| 577.11
#2005-09-07| 575.63
#2005-09-08| 573.09
#2005-09-09| 573.36
#2005-09-12| 575.72
#2005-09-13| 574.36
#2005-09-14| 570.61
#2005-09-15| 568.25
#2005-09-16| 567.50
#2005-09-19| 564.99
#2005-09-20| 563.22
#2005-09-21| 556.11
#2005-09-22| 555.39
#2005-09-23| 549.20
#2005-09-26| 549.28
#2005-09-27| 550.35
#2005-09-28| 554.46
#2005-09-29| 562.12
#2005-09-30| 562.17
#2005-10-03| 560.24
#2005-10-04| 550.83
#2005-10-05| 543.84
#2005-10-06| 540.74
#2005-10-07| 539.38
#2005-10-10| 538.31
#2005-10-11| 536.17
#2005-10-12| 533.03
#2005-10-13| 536.59
#2005-10-14| 542.48
#2005-10-17| 541.99
#2005-10-18| 541.28
#2005-10-19| 549.58
#2005-10-20| 545.42
#2005-10-21| 547.67
#2005-10-24| 559.31
#2005-10-25| 558.76
#2005-10-26| 558.28
#2005-10-27| 549.54
#2005-10-28| 560.98
#2005-10-31| 566.21
#2005-11-01| 570.61
#2005-11-02| 568.61
#2005-11-03| 566.18
#2005-11-04| 570.95
#2005-11-07| 576.26
#2005-11-08| 577.00
#2005-11-09| 575.86
#2005-11-10| 580.65
#2005-11-11| 583.95
#2005-11-14| 584.94
#2005-11-15| 584.03
#2005-11-16| 585.45
#2005-11-17| 591.13
#2005-11-18| 589.43
#2005-11-21| 589.71
#2005-11-22| 586.56
#2005-11-23| 587.97
#2005-11-24| .
#2005-11-25| 585.23
#2005-11-28| 583.28
#2005-11-29| 583.22
#2005-11-30| 582.72
#2005-12-01| 589.36
#2005-12-02| 592.26
#2005-12-05| 588.10
#2005-12-06| 587.23
#2005-12-07| 588.57
#2005-12-08| 586.52
#2005-12-09| 587.33
#2005-12-12| 585.89
#2005-12-13| 582.00
#2005-12-14| 581.74
#2005-12-15| 578.84
#2005-12-16| 579.93
#2005-12-19| 575.04
#2005-12-20| 575.59
#2005-12-21| 574.13
#2005-12-22| 575.01
#2005-12-23| 575.54
#2005-12-26| .
#2005-12-27| 572.63
#2005-12-28| 571.31
#2005-12-29| 569.40
#2005-12-30| 566.65
#2006-01-02| .
#2006-01-03| 578.97
#2006-01-04| 582.99
#2006-01-05| 584.30
#2006-01-06| 588.84
#2006-01-09| 587.11
#2006-01-10| 587.08
#2006-01-11| 591.29
#2006-01-12| 589.07
#2006-01-13| 588.98
#2006-01-16| .
#2006-01-17| 585.76
#2006-01-18| 583.61
#2006-01-19| 589.60
#2006-01-20| 575.68
#2006-01-23| 574.22
#2006-01-24| 571.35
#2006-01-25| 572.56
#2006-01-26| 575.71
#2006-01-27| 592.52
#2006-01-30| 596.24
#2006-01-31| 598.30
#2006-02-01| 596.63
#2006-02-02| 588.14
#2006-02-03| 583.82
#2006-02-06| 579.51
#2006-02-07| 576.36
#2006-02-08| 577.95
#2006-02-09| 575.01
#2006-02-10| 576.72
#2006-02-13| 570.83
#2006-02-14| 573.66
#2006-02-15| 577.53
#2006-02-16| 578.69
#2006-02-17| 574.33
#2006-02-20| .
#2006-02-21| 570.82
#2006-02-22| 576.08
#2006-02-23| 575.14
#2006-02-24| 574.61
#2006-02-27| 581.18
#2006-02-28| 576.71
#2006-03-01| 585.06
#2006-03-02| 582.57
#2006-03-03| 581.24
#2006-03-06| 579.01
#2006-03-07| 579.32
#2006-03-08| 581.34
#2006-03-09| 578.52
#2006-03-10| 581.96
#2006-03-13| 580.91
#2006-03-14| 583.38
#2006-03-15| 587.28
#2006-03-16| 586.79
#2006-03-17| 591.39
#2006-03-20| 597.16
#2006-03-21| 593.64
#2006-03-22| 589.44
#2006-03-23| 583.63
#2006-03-24| 585.65
#2006-03-27| 585.22
#2006-03-28| 582.24
#2006-03-29| 585.98
#2006-03-30| 590.43
#2006-03-31| 589.87
#2006-04-03| 594.90
#2006-04-04| 596.95
#2006-04-05| 599.74
#2006-04-06| 596.57
#2006-04-07| 592.18
#2006-04-10| 594.69
#2006-04-11| 591.45
#2006-04-12| 591.88
#2006-04-13| 590.57
#2006-04-14| .
#2006-04-17| 586.17
#2006-04-18| 594.50
#2006-04-19| 594.91
#2006-04-20| 595.25
#2006-04-21| 594.85
#2006-04-24| 594.81
#2006-04-25| 595.06
#2006-04-26| 595.62
#2006-04-27| 600.69
#2006-04-28| 561.16
#2006-05-01| 562.85
#2006-05-02| 559.79
#2006-05-03| 546.52
#2006-05-04| 550.46
#2006-05-05| 556.34
#2006-05-08| 553.98
#2006-05-09| 549.62
#2006-05-10| 551.49
#2006-05-11| 538.63
#2006-05-12| 536.96
#2006-05-15| 535.57
#2006-05-16| 533.52
#2006-05-17| 525.19
#2006-05-18| 524.98
#2006-05-19| 521.79
#2006-05-22| 522.78
#2006-05-23| 519.49
#2006-05-24| 530.35
#2006-05-25| 535.95
#2006-05-26| 535.68
#2006-05-29| .
#2006-05-30| 525.51
#2006-05-31| 521.64
#2006-06-01| 525.87
#2006-06-02| 523.35
#2006-06-05| 516.89
#2006-06-06| 511.15
#2006-06-07| 507.87
#2006-06-08| 506.30
#2006-06-09| 503.40
#2006-06-12| 498.42
#2006-06-13| 494.47
#2006-06-14| 498.49
#2006-06-15| 508.05
#2006-06-16| 510.81
#2006-06-19| 516.12
#2006-06-20| 515.79
#2006-06-21| 526.46
#2006-06-22| 523.03
#2006-06-23| 521.47
#2006-06-26| 524.58
#2006-06-27| 521.21
#2006-06-28| 525.73
#2006-06-29| 533.74
#2006-06-30| 530.45
#2006-07-03| 537.77
#2006-07-04| .
#2006-07-05| 529.35
#2006-07-06| 528.68
#2006-07-07| 526.01
#2006-07-10| 524.83
#2006-07-11| 520.86
#2006-07-12| 511.20
#2006-07-13| 504.61
#2006-07-14| 505.04
#2006-07-17| 507.39
#2006-07-18| 512.21
#2006-07-19| 525.56
#2006-07-20| 516.79
#2006-07-21| 528.39
#2006-07-24| 532.16
#2006-07-25| 535.40
#2006-07-26| 538.18
#2006-07-27| 532.02
#2006-07-28| 540.27
#2006-07-31| 538.58
#2006-08-01| 533.65
#2006-08-02| 543.03
#2006-08-03| 541.93
#2006-08-04| 540.26
#2006-08-07| 538.33
#2006-08-08| 540.30
#2006-08-09| 542.67
#2006-08-10| 545.66
#2006-08-11| 543.48
#2006-08-14| 548.03
#2006-08-15| 557.43
#2006-08-16| 560.27
#2006-08-17| 564.31
#2006-08-18| 576.60
#2006-08-21| 577.35
#2006-08-22| 570.73
#2006-08-23| 570.13
#2006-08-24| 571.48
#2006-08-25| 573.17
#2006-08-28| 576.85
#2006-08-29| 575.17
#2006-08-30| 576.80
#2006-08-31| 574.42
#2006-09-01| 575.65
#2006-09-04| .
#2006-09-05| 576.27
#2006-09-06| 573.27
#2006-09-07| 569.95
#2006-09-08| 574.22
#2006-09-11| 580.89
#2006-09-12| 585.70
#2006-09-13| 588.97
#2006-09-14| 593.79
#2006-09-15| 602.10
#2006-09-18| 601.58
#2006-09-19| 601.56
#2006-09-20| 619.79
#2006-09-21| 615.87
#2006-09-22| 608.83
#2006-09-25| 617.51
#2006-09-26| 621.01
#2006-09-27| 620.71
#2006-09-28| 622.09
#2006-09-29| 618.02
#2006-10-02| 614.97
#2006-10-03| 617.50
#2006-10-04| 629.48
#2006-10-05| 630.71
#2006-10-06| 629.70
#2006-10-09| 628.80
#2006-10-10| 630.48
#2006-10-11| 627.97
#2006-10-12| 641.62
#2006-10-13| 644.36
#2006-10-16| 644.83
#2006-10-17| 642.07
#2006-10-18| 644.83
#2006-10-19| 639.50
#2006-10-20| 641.36
#2006-10-23| 644.35
#2006-10-24| 639.47
#2006-10-25| 639.31
#2006-10-26| 638.45
#2006-10-27| 632.36
#2006-10-30| 639.80
#2006-10-31| 641.50
#2006-11-01| 640.46
#2006-11-02| 640.53
#2006-11-03| 635.63
#2006-11-06| 641.67
#2006-11-07| 643.32
#2006-11-08| 645.18
#2006-11-09| 649.09
#2006-11-10| 651.52
#2006-11-13| 656.77
#2006-11-14| 655.56
#2006-11-15| 655.43
#2006-11-16| 658.11
#2006-11-17| 658.39
#2006-11-20| 664.11
#2006-11-21| 665.70
#2006-11-22| 667.18
#2006-11-23| .
#2006-11-24| 664.56
#2006-11-27| 653.03
#2006-11-28| 651.95
#2006-11-29| 656.56
#2006-11-30| 654.69
#2006-12-01| 648.11
#2006-12-04| 655.95
#2006-12-05| 650.10
#2006-12-06| 641.22
#2006-12-07| 634.50
#2006-12-08| 644.51
#2006-12-11| 649.31
#2006-12-12| 646.75
#2006-12-13| 649.84
#2006-12-14| 658.47
#2006-12-15| 660.06
#2006-12-18| 654.22
#2006-12-19| 651.13
#2006-12-20| 653.61
#2006-12-21| 650.69
#2006-12-22| 645.77
#2006-12-25| .
#2006-12-26| 651.67
#2006-12-27| 653.00
#2006-12-28| 652.83
#2006-12-29| 649.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 650.90
#2007-01-04| 655.48
#2007-01-05| 652.28
#2007-01-08| 657.19
#2007-01-09| 657.51
#2007-01-10| 653.91
#2007-01-11| 664.78
#2007-01-12| 671.04
#2007-01-15| .
#2007-01-16| 665.79
#2007-01-17| 666.31
#2007-01-18| 658.91
#2007-01-19| 660.83
#2007-01-22| 653.32
#2007-01-23| 655.25
#2007-01-24| 664.04
#2007-01-25| 654.26
#2007-01-26| 657.69
#2007-01-29| 657.06
#2007-01-30| 657.05
#2007-01-31| 661.94
#2007-02-01| 659.90
#2007-02-02| 659.52
#2007-02-05| 650.15
#2007-02-06| 647.56
#2007-02-07| 645.92
#2007-02-08| 643.30
#2007-02-09| 637.38
#2007-02-12| 635.69
#2007-02-13| 637.72
#2007-02-14| 645.30
#2007-02-15| 647.37
#2007-02-16| 637.68
#2007-02-19| .
#2007-02-20| 642.05
#2007-02-21| 649.54
#2007-02-22| 650.17
#2007-02-23| 641.13
#2007-02-26| 642.20
#2007-02-27| 617.73
#2007-02-28| 623.12
#2007-03-01| 623.88
#2007-03-02| 616.91
#2007-03-05| 610.61
#2007-03-06| 619.27
#2007-03-07| 612.73
#2007-03-08| 611.00
#2007-03-09| 611.62
#2007-03-12| 617.53
#2007-03-13| 602.12
#2007-03-14| 613.54
#2007-03-15| 611.26
#2007-03-16| 612.58
#2007-03-19| 623.47
#2007-03-20| 627.60
#2007-03-21| 643.97
#2007-03-22| 641.39
#2007-03-23| 637.02
#2007-03-26| 640.34
#2007-03-27| 634.30
#2007-03-28| 629.30
#2007-03-29| 629.78
#2007-03-30| 631.31
#2007-04-02| 629.75
#2007-04-03| 634.37
#2007-04-04| 643.62
#2007-04-05| 645.76
#2007-04-06| .
#2007-04-09| 645.71
#2007-04-10| 646.16
#2007-04-11| 639.58
#2007-04-12| 647.38
#2007-04-13| 646.80
#2007-04-16| 651.60
#2007-04-17| 653.90
#2007-04-18| 649.11
#2007-04-19| 648.90
#2007-04-20| 656.29
#2007-04-23| 653.04
#2007-04-24| 652.31
#2007-04-25| 655.87
#2007-04-26| 658.41
#2007-04-27| 671.51
#2007-04-30| 663.88
#2007-05-01| 668.07
#2007-05-02| 673.24
#2007-05-03| 680.24
#2007-05-04| 676.07
#2007-05-07| 678.26
#2007-05-08| 678.42
#2007-05-09| 678.85
#2007-05-10| 672.09
#2007-05-11| 681.15
#2007-05-14| 680.89
#2007-05-15| 677.55
#2007-05-16| 683.38
#2007-05-17| 682.00
#2007-05-18| 685.84
#2007-05-21| 690.70
#2007-05-22| 687.89
#2007-05-23| 684.60
#2007-05-24| 671.76
#2007-05-25| 681.19
#2007-05-28| .
#2007-05-29| 685.59
#2007-05-30| 692.27
#2007-05-31| 689.90
#2007-06-01| 690.92
#2007-06-04| 692.85
#2007-06-05| 689.30
#2007-06-06| 683.87
#2007-06-07| 668.29
#2007-06-08| 677.32
#2007-06-11| 678.20
#2007-06-12| 673.08
#2007-06-13| 685.13
#2007-06-14| 687.65
#2007-06-15| 687.53
#2007-06-18| 687.51
#2007-06-19| 687.59
#2007-06-20| 678.21
#2007-06-21| 682.59
#2007-06-22| 669.92
#2007-06-25| 669.03
#2007-06-26| 667.90
#2007-06-27| 678.71
#2007-06-28| 678.77
#2007-06-29| 672.50
#2007-07-02| 676.80
#2007-07-03| 680.95
#2007-07-04| .
#2007-07-05| 683.07
#2007-07-06| 681.77
#2007-07-09| 678.27
#2007-07-10| 666.43
#2007-07-11| 671.53
#2007-07-12| 685.03
#2007-07-13| 680.48
#2007-07-16| 681.70
#2007-07-17| 692.63
#2007-07-18| 693.44
#2007-07-19| 704.80
#2007-07-20| 698.29
#2007-07-23| 700.41
#2007-07-24| 692.17
#2007-07-25| 691.35
#2007-07-26| 676.46
#2007-07-27| 663.09
#2007-07-30| 664.42
#2007-07-31| 653.71
#2007-08-01| 661.66
#2007-08-02| 667.10
#2007-08-03| 652.42
#2007-08-06| 664.22
#2007-08-07| 662.33
#2007-08-08| 672.40
#2007-08-09| 658.69
#2007-08-10| 654.03
#2007-08-13| 652.81
#2007-08-14| 643.57
#2007-08-15| 638.64
#2007-08-16| 633.71
#2007-08-17| 642.88
#2007-08-20| 642.72
#2007-08-21| 642.31
#2007-08-22| 646.82
#2007-08-23| 647.15
#2007-08-24| 658.49
#2007-08-27| 653.02
#2007-08-28| 639.56
#2007-08-29| 656.64
#2007-08-30| 655.52
#2007-08-31| 661.80
#2007-09-03| .
#2007-09-04| 668.06
#2007-09-05| 664.00
#2007-09-06| 668.08
#2007-09-07| 656.72
#2007-09-10| 656.69
#2007-09-11| 667.50
#2007-09-12| 668.76
#2007-09-13| 671.03
#2007-09-14| 667.32
#2007-09-17| 662.14
#2007-09-18| 672.56
#2007-09-19| 671.20
#2007-09-20| 667.92
#2007-09-21| 675.27
#2007-09-24| 677.15
#2007-09-25| 687.14
#2007-09-26| 687.27
#2007-09-27| 686.72
#2007-09-28| 687.31
#2007-10-01| 695.32
#2007-10-02| 695.09
#2007-10-03| 689.46
#2007-10-04| 694.67
#2007-10-05| 701.43
#2007-10-08| 705.45
#2007-10-09| 711.25
#2007-10-10| 715.78
#2007-10-11| 706.90
#2007-10-12| 715.78
#2007-10-15| 708.86
#2007-10-16| 709.20
#2007-10-17| 716.95
#2007-10-18| 718.80
#2007-10-19| 697.00
#2007-10-22| 706.69
#2007-10-23| 715.29
#2007-10-24| 717.20
#2007-10-25| 719.56
#2007-10-26| 758.11
#2007-10-29| 757.16
#2007-10-30| 768.17
#2007-10-31| 790.53
#2007-11-01| 787.37
#2007-11-02| 791.57
#2007-11-05| 785.99
#2007-11-06| 785.96
#2007-11-07| 765.90
#2007-11-08| 741.97
#2007-11-09| 719.27
#2007-11-12| 713.13
#2007-11-13| 735.08
#2007-11-14| 725.22
#2007-11-15| 722.35
#2007-11-16| 731.34
#2007-11-19| 725.57
#2007-11-20| 733.40
#2007-11-21| 724.69
#2007-11-22| .
#2007-11-23| 724.68
#2007-11-26| 702.89
#2007-11-27| 708.15
#2007-11-28| 725.63
#2007-11-29| 725.35
#2007-11-30| 722.31
#2007-12-03| 714.14
#2007-12-04| 712.35
#2007-12-05| 738.75
#2007-12-06| 746.36
#2007-12-07| 745.36
#2007-12-10| 752.32
#2007-12-11| 736.80
#2007-12-12| 744.56
#2007-12-13| 755.32
#2007-12-14| 751.76
#2007-12-17| 734.19
#2007-12-18| 741.31
#2007-12-19| 739.52
#2007-12-20| 758.71
#2007-12-21| 771.44
#2007-12-24| 778.89
#2007-12-25| .
#2007-12-26| 781.27
#2007-12-27| 770.23
#2007-12-28| 772.61
#2007-12-31| 762.78
#2008-01-01| .
#2008-01-02| 753.75
#2008-01-03| 758.67
#2008-01-04| 734.19
#2008-01-07| 736.89
#2008-01-08| 712.92
#2008-01-09| 727.29
#2008-01-10| 728.24
#2008-01-11| 715.65
#2008-01-14| 729.73
#2008-01-15| 716.83
#2008-01-16| 713.54
#2008-01-17| 702.82
#2008-01-18| 703.27
#2008-01-21| .
#2008-01-22| 678.28
#2008-01-23| 681.98
#2008-01-24| 704.45
#2008-01-25| 696.33
#2008-01-28| 695.39
#2008-01-29| 692.00
#2008-01-30| 689.71
#2008-01-31| 694.58
#2008-02-01| 674.72
#2008-02-04| 669.04
#2008-02-05| 644.55
#2008-02-06| 636.72
#2008-02-07| 629.72
#2008-02-08| 636.46
#2008-02-11| 635.78
#2008-02-12| 637.83
#2008-02-13| 650.76
#2008-02-14| 638.34
#2008-02-15| 635.99
#2008-02-18| .
#2008-02-19| 631.32
#2008-02-20| 636.50
#2008-02-21| 630.86
#2008-02-22| 623.73
#2008-02-25| 628.64
#2008-02-26| 636.64
#2008-02-27| 633.36
#2008-02-28| 630.03
#2008-02-29| 613.11
#2008-03-03| 609.86
#2008-03-04| 614.02
#2008-03-05| 623.33
#2008-03-06| 617.41
#2008-03-07| 618.90
#2008-03-10| 620.41
#2008-03-11| 640.43
#2008-03-12| 634.46
#2008-03-13| 636.37
#2008-03-14| 622.49
#2008-03-17| 620.84
#2008-03-18| 643.21
#2008-03-19| 630.53
#2008-03-20| 642.32
#2008-03-21| .
#2008-03-24| 651.01
#2008-03-25| 653.86
#2008-03-26| 645.37
#2008-03-27| 625.40
#2008-03-28| 622.72
#2008-03-31| 628.70
#2008-04-01| 653.64
#2008-04-02| 650.10
#2008-04-03| 650.28
#2008-04-04| 650.35
#2008-04-07| 648.89
#2008-04-08| 643.05
#2008-04-09| 643.96
#2008-04-10| 650.05
#2008-04-11| 631.07
#2008-04-14| 628.11
#2008-04-15| 632.48
#2008-04-16| 648.64
#2008-04-17| 655.03
#2008-04-18| 672.60
#2008-04-21| 676.44
#2008-04-22| 672.18
#2008-04-23| 691.55
#2008-04-24| 698.56
#2008-04-25| 672.39
#2008-04-28| 661.41
#2008-04-29| 660.42
#2008-04-30| 651.27
#2008-05-01| 675.70
#2008-05-02| 673.10
#2008-05-05| 670.16
#2008-05-06| 679.88
#2008-05-07| 666.84
#2008-05-08| 670.35
#2008-05-09| 670.69
#2008-05-12| 683.36
#2008-05-13| 683.46
#2008-05-14| 686.76
#2008-05-15| 696.96
#2008-05-16| 690.82
#2008-05-19| 687.72
#2008-05-20| 675.77
#2008-05-21| 667.29
#2008-05-22| 673.61
#2008-05-23| 665.40
#2008-05-26| .
#2008-05-27| 678.27
#2008-05-28| 677.70
#2008-05-29| 682.79
#2008-05-30| 684.41
#2008-06-02| 673.35
#2008-06-03| 668.70
#2008-06-04| 673.83
#2008-06-05| 685.97
#2008-06-06| 665.98
#2008-06-09| 668.82
#2008-06-10| 668.49
#2008-06-11| 651.88
#2008-06-12| 665.47
#2008-06-13| 683.94
#2008-06-16| 685.42
#2008-06-17| 678.47
#2008-06-18| 671.87
#2008-06-19| 682.75
#2008-06-20| 664.73
#2008-06-23| 660.81
#2008-06-24| 657.98
#2008-06-25| 670.64
#2008-06-26| 650.52
#2008-06-27| 646.17
#2008-06-30| 641.44
#2008-07-01| 637.26
#2008-07-02| 619.84
#2008-07-03| 619.51
#2008-07-04| .
#2008-07-07| 621.51
#2008-07-08| 623.17
#2008-07-09| 607.84
#2008-07-10| 614.13
#2008-07-11| 608.10
#2008-07-14| 601.24
#2008-07-15| 614.05
#2008-07-16| 632.99
#2008-07-17| 642.43
#2008-07-18| 625.06
#2008-07-21| 619.25
#2008-07-22| 624.13
#2008-07-23| 633.20
#2008-07-24| 613.29
#2008-07-25| 621.63
#2008-07-28| 609.19
#2008-07-29| 624.68
#2008-07-30| 626.23
#2008-07-31| 622.61
#2008-08-01| 619.90
#2008-08-04| 616.45
#2008-08-05| 639.05
#2008-08-06| 654.89
#2008-08-07| 657.57
#2008-08-08| 676.54
#2008-08-11| 672.94
#2008-08-12| 672.75
#2008-08-13| 670.75
#2008-08-14| 672.49
#2008-08-15| 671.61
#2008-08-18| 664.81
#2008-08-19| 656.92
#2008-08-20| 658.02
#2008-08-21| 652.07
#2008-08-22| 665.23
#2008-08-25| 656.45
#2008-08-26| 650.21
#2008-08-27| 657.44
#2008-08-28| 666.42
#2008-08-29| 650.73
#2008-09-01| .
#2008-09-02| 646.01
#2008-09-03| 639.24
#2008-09-04| 620.05
#2008-09-05| 611.19
#2008-09-08| 614.02
#2008-09-09| 608.43
#2008-09-10| 613.82
#2008-09-11| 627.19
#2008-09-12| 631.04
#2008-09-15| 611.68
#2008-09-16| 602.35
#2008-09-17| 572.46
#2008-09-18| 591.17
#2008-09-19| 604.77
#2008-09-22| 597.87
#2008-09-23| 597.53
#2008-09-24| 603.82
#2008-09-25| 618.16
#2008-09-26| 628.67
#2008-09-29| 574.26
#2008-09-30| 612.55
#2008-10-01| 604.24
#2008-10-02| 590.73
#2008-10-03| 586.26
#2008-10-06| 554.58
#2008-10-07| 516.23
#2008-10-08| 515.84
#2008-10-09| 496.93
#2008-10-10| 487.27
#2008-10-13| 562.75
#2008-10-14| 533.04
#2008-10-15| 493.60
#2008-10-16| 524.20
#2008-10-17| 522.60
#2008-10-20| 544.69
#2008-10-21| 518.38
#2008-10-22| 486.30
#2008-10-23| 491.73
#2008-10-24| 479.51
#2008-10-27| 465.06
#2008-10-28| 511.34
#2008-10-29| 507.09
#2008-10-30| 508.14
#2008-10-31| 507.58
#2008-11-03| 513.68
#2008-11-04| 532.59
#2008-11-05| 502.08
#2008-11-06| 474.58
#2008-11-07| 488.43
#2008-11-10| 484.70
#2008-11-11| 478.19
#2008-11-12| 456.56
#2008-11-13| 483.46
#2008-11-14| 458.62
#2008-11-17| 445.25
#2008-11-18| 452.50
#2008-11-19| 424.00
#2008-11-20| 406.02
#2008-11-21| 441.98
#2008-11-24| 462.70
#2008-11-25| 448.81
#2008-11-26| 461.58
#2008-11-27| .
#2008-11-28| 457.61
#2008-12-01| 423.99
#2008-12-02| 437.54
#2008-12-03| 451.02
#2008-12-04| 431.51
#2008-12-05| 452.60
#2008-12-08| 475.88
#2008-12-09| 469.59
#2008-12-10| 473.55
#2008-12-11| 448.40
#2008-12-12| 452.46
#2008-12-15| 443.33
#2008-12-16| 468.17
#2008-12-17| 459.01
#2008-12-18| 451.53
#2008-12-19| 459.09
#2008-12-22| 455.24
#2008-12-23| 455.00
#2008-12-24| 454.36
#2008-12-25| .
#2008-12-26| 455.11
#2008-12-29| 450.30
#2008-12-30| 461.47
#2008-12-31| 464.20
#2009-01-01| .
#2009-01-02| 484.93
#2009-01-05| 484.44
#2009-01-06| 492.18
#2009-01-07| 468.74
#2009-01-08| 475.17
#2009-01-09| 464.63
#2009-01-12| 461.30
#2009-01-13| 464.46
#2009-01-14| 446.75
#2009-01-15| 450.21
#2009-01-16| 459.09
#2009-01-19| .
#2009-01-20| 433.19
#2009-01-21| 454.42
#2009-01-22| 421.30
#2009-01-23| 425.47
#2009-01-26| 432.47
#2009-01-27| 435.76
#2009-01-28| 447.38
#2009-01-29| 438.34
#2009-01-30| 425.31
#2009-02-02| 434.64
#2009-02-03| 446.41
#2009-02-04| 448.33
#2009-02-05| 459.53
#2009-02-06| 472.38
#2009-02-09| 469.72
#2009-02-10| 453.62
#2009-02-11| 460.81
#2009-02-12| 461.64
#2009-02-13| 459.80
#2009-02-16| .
#2009-02-17| 438.85
#2009-02-18| 440.11
#2009-02-19| 433.09
#2009-02-20| 432.68
#2009-02-23| 414.81
#2009-02-24| 421.69
#2009-02-25| 416.53
#2009-02-26| 404.04
#2009-02-27| 399.58
#2009-03-02| 390.10
#2009-03-03| 389.61
#2009-03-04| 394.96
#2009-03-05| 380.19
#2009-03-06| 380.57
#2009-03-09| 373.28
#2009-03-10| 403.49
#2009-03-11| 414.11
#2009-03-12| 418.62
#2009-03-13| 412.75
#2009-03-16| 402.06
#2009-03-17| 416.33
#2009-03-18| 424.26
#2009-03-19| 435.81
#2009-03-20| 429.48
#2009-03-23| 459.98
#2009-03-24| 450.06
#2009-03-25| 452.32
#2009-03-26| 473.13
#2009-03-27| 456.49
#2009-03-30| 443.88
#2009-03-31| 459.56
#2009-04-01| 475.56
#2009-04-02| 481.54
#2009-04-03| 480.05
#2009-04-06| 476.61
#2009-04-07| 470.62
#2009-04-08| 480.29
#2009-04-09| 492.73
#2009-04-10| .
#2009-04-13| 489.35
#2009-04-14| 483.15
#2009-04-15| 474.58
#2009-04-16| 493.02
#2009-04-17| 486.75
#2009-04-20| 473.21
#2009-04-21| 484.19
#2009-04-22| 482.64
#2009-04-23| 485.31
#2009-04-24| 514.36
#2009-04-27| 505.55
#2009-04-28| 498.63
#2009-04-29| 504.54
#2009-04-30| 504.70
#2009-05-01| 505.17
#2009-05-04| 503.88
#2009-05-05| 499.84
#2009-05-06| 499.84
#2009-05-07| 483.89
#2009-05-08| 484.61
#2009-05-11| 486.68
#2009-05-12| 491.54
#2009-05-13| 483.76
#2009-05-14| 492.32
#2009-05-15| 494.99
#2009-05-18| 504.81
#2009-05-19| 503.11
#2009-05-20| 502.25
#2009-05-21| 492.32
#2009-05-22| 491.54
#2009-05-25| .
#2009-05-26| 505.48
#2009-05-27| 499.98
#2009-05-28| 506.95
#2009-05-29| 516.84
#2009-06-01| 528.77
#2009-06-02| 531.77
#2009-06-03| 534.36
#2009-06-04| 538.00
#2009-06-05| 542.72
#2009-06-08| 541.65
#2009-06-09| 545.44
#2009-06-10| 549.38
#2009-06-11| 554.02
#2009-06-12| 560.60
#2009-06-15| 553.94
#2009-06-16| 548.48
#2009-06-17| 554.28
#2009-06-18| 553.17
#2009-06-19| 563.45
#2009-06-22| 543.53
#2009-06-23| 543.81
#2009-06-24| 555.95
#2009-06-25| 564.67
#2009-06-26| 556.11
#2009-06-29| 564.94
#2009-06-30| 562.19
#2009-07-01| 568.31
#2009-07-02| 552.62
#2009-07-03| .
#2009-07-06| 546.47
#2009-07-07| 532.09
#2009-07-08| 534.65
#2009-07-09| 534.15
#2009-07-10| 535.68
#2009-07-13| 549.17
#2009-07-14| 548.13
#2009-07-15| 571.51
#2009-07-16| 577.59
#2009-07-17| 577.12
#2009-07-20| 580.49
#2009-07-21| 587.20
#2009-07-22| 586.85
#2009-07-23| 603.20
#2009-07-24| 580.55
#2009-07-27| 573.43
#2009-07-28| 579.68
#2009-07-29| 581.70
#2009-07-30| 579.32
#2009-07-31| 576.60
#2009-08-03| 583.11
#2009-08-04| 581.08
#2009-08-05| 576.19
#2009-08-06| 570.95
#2009-08-07| 577.30
#2009-08-10| 573.45
#2009-08-11| 567.77
#2009-08-12| 580.54
#2009-08-13| 583.18
#2009-08-14| 581.22
#2009-08-17| 567.31
#2009-08-18| 574.24
#2009-08-19| 577.15
#2009-08-20| 579.83
#2009-08-21| 592.20
#2009-08-24| 595.40
#2009-08-25| 594.88
#2009-08-26| 593.56
#2009-08-27| 595.59
#2009-08-28| 593.66
#2009-08-31| 589.95
#2009-09-01| 580.06
#2009-09-02| 576.52
#2009-09-03| 580.63
#2009-09-04| 592.47
#2009-09-07| .
#2009-09-08| 596.12
#2009-09-09| 601.17
#2009-09-10| 608.16
#2009-09-11| 608.10
#2009-09-14| 609.87
#2009-09-15| 611.46
#2009-09-16| 608.85
#2009-09-17| 606.25
#2009-09-18| 606.21
#2009-09-21| 606.19
#2009-09-22| 610.86
#2009-09-23| 607.35
#2009-09-24| 609.86
#2009-09-25| 603.27
#2009-09-28| 612.29
#2009-09-29| 610.99
#2009-09-30| 609.91
#2009-10-01| 591.81
#2009-10-02| 592.37
#2009-10-05| 592.03
#2009-10-06| 602.14
#2009-10-07| 602.18
#2009-10-08| 613.15
#2009-10-09| 614.01
#2009-10-12| 616.17
#2009-10-13| 619.20
#2009-10-14| 624.36
#2009-10-15| 634.78
#2009-10-16| 633.90
#2009-10-19| 636.84
#2009-10-20| 632.97
#2009-10-21| 634.01
#2009-10-22| 636.33
#2009-10-23| 649.39
#2009-10-26| 655.18
#2009-10-27| 650.55
#2009-10-28| 635.46
#2009-10-29| 644.53
#2009-10-30| 632.04
#2009-11-02| 633.77
#2009-11-03| 629.18
#2009-11-04| 636.63
#2009-11-05| 648.03
#2009-11-06| 649.86
#2009-11-09| 662.37
#2009-11-10| 662.03
#2009-11-11| 663.48
#2009-11-12| 664.85
#2009-11-13| 672.59
#2009-11-16| 676.50
#2009-11-17| 681.66
#2009-11-18| 680.39
#2009-11-19| 671.43
#2009-11-20| 667.89
#2009-11-23| 676.63
#2009-11-24| 672.54
#2009-11-25| 674.60
#2009-11-26| .
#2009-11-27| 661.03
#2009-11-30| 662.65
#2009-12-01| 675.78
#2009-12-02| 675.13
#2009-12-03| 673.77
#2009-12-04| 679.32
#2009-12-07| 673.57
#2009-12-08| 665.22
#2009-12-09| 667.39
#2009-12-10| 673.19
#2009-12-11| 673.78
#2009-12-14| 682.14
#2009-12-15| 680.38
#2009-12-16| 683.09
#2009-12-17| 673.16
#2009-12-18| 693.12
#2009-12-21| 697.56
#2009-12-22| 702.65
#2009-12-23| 707.68
#2009-12-24| 711.81
#2009-12-25| .
#2009-12-28| 713.83
#2009-12-29| 716.62
#2009-12-30| 710.96
#2009-12-31| 700.94
#2010-01-01| .
#2010-01-04| 711.46
#2010-01-05| 711.78
#2010-01-06| 706.93
#2010-01-07| 701.82
#2010-01-08| 707.31
#2010-01-11| 701.72
#2010-01-12| 695.50
#2010-01-13| 702.58
#2010-01-14| 714.22
#2010-01-15| 710.76
#2010-01-18| .
#2010-01-19| 717.14
#2010-01-20| 706.46
#2010-01-21| 696.39
#2010-01-22| 674.45
#2010-01-25| 677.69
#2010-01-26| 679.35
#2010-01-27| 681.10
#2010-01-28| 669.45
#2010-01-29| 652.82
#2010-02-01| 658.49
#2010-02-02| 663.35
#2010-02-03| 664.84
#2010-02-04| 646.27
#2010-02-05| 652.41
#2010-02-08| 645.26
#2010-02-09| 653.13
#2010-02-10| 650.34
#2010-02-11| 655.05
#2010-02-12| 652.39
#2010-02-15| .
#2010-02-16| 662.20
#2010-02-17| 669.05
#2010-02-18| 677.84
#2010-02-19| 675.91
#2010-02-22| 677.46
#2010-02-23| 669.08
#2010-02-24| 677.51
#2010-02-25| 676.91
#2010-02-26| 676.57
#2010-03-01| 684.01
#2010-03-02| 676.91
#2010-03-03| 676.42
#2010-03-04| 680.52
#2010-03-05| 684.27
#2010-03-08| 684.00
#2010-03-09| 688.47
#2010-03-10| 692.32
#2010-03-11| 696.59
#2010-03-12| 697.97
#2010-03-15| 699.97
#2010-03-16| 700.73
#2010-03-17| 705.90
#2010-03-18| 705.79
#2010-03-19| 702.72
#2010-03-22| 706.14
#2010-03-23| 712.29
#2010-03-24| 708.54
#2010-03-25| 712.18
#2010-03-26| 704.67
#2010-03-29| 702.92
#2010-03-30| 705.53
#2010-03-31| 700.05
#2010-04-01| 697.43
#2010-04-02| .
#2010-04-05| 702.37
#2010-04-06| 704.30
#2010-04-07| 702.75
#2010-04-08| 709.76
#2010-04-09| 719.38
#2010-04-12| 719.84
#2010-04-13| 721.64
#2010-04-14| 728.82
#2010-04-15| 727.28
#2010-04-16| 721.97
#2010-04-19| 726.37
#2010-04-20| 734.08
#2010-04-21| 735.90
#2010-04-22| 738.28
#2010-04-23| 735.65
#2010-04-26| 737.57
#2010-04-27| 727.06
#2010-04-28| 727.96
#2010-04-29| 730.55
#2010-04-30| 719.05
#2010-05-03| 725.94
#2010-05-04| 705.96
#2010-05-05| 700.76
#2010-05-06| 678.80
#2010-05-07| 661.89
#2010-05-10| 686.63
#2010-05-11| 684.54
#2010-05-12| 700.67
#2010-05-13| 696.43
#2010-05-14| 685.12
#2010-05-17| 685.98
#2010-05-18| 677.65
#2010-05-19| 669.62
#2010-05-20| 644.03
#2010-05-21| 643.74
#2010-05-24| 635.99
#2010-05-25| 632.36
#2010-05-26| 618.07
#2010-05-27| 639.69
#2010-05-28| 635.10
#2010-05-31| .
#2010-06-01| 630.45
#2010-06-02| 644.52
#2010-06-03| 654.99
#2010-06-04| 629.84
#2010-06-07| 617.52
#2010-06-08| 616.04
#2010-06-09| 610.96
#2010-06-10| 623.23
#2010-06-11| 636.00
#2010-06-14| 633.06
#2010-06-15| 653.79
#2010-06-16| 650.61
#2010-06-17| 651.75
#2010-06-18| 653.61
#2010-06-21| 645.76
#2010-06-22| 638.90
#2010-06-23| 630.52
#2010-06-24| 620.81
#2010-06-25| 618.99
#2010-06-28| 613.93
#2010-06-29| 590.38
#2010-06-30| 583.16
#2010-07-01| 585.89
#2010-07-02| 588.25
#2010-07-05| .
#2010-07-06| 598.80
#2010-07-07| 614.84
#2010-07-08| 617.34
#2010-07-09| 617.95
#2010-07-12| 625.22
#2010-07-13| 635.09
#2010-07-14| 641.13
#2010-07-15| 641.46
#2010-07-16| 625.07
#2010-07-19| 632.97
#2010-07-20| 639.70
#2010-07-21| 630.40
#2010-07-22| 648.54
#2010-07-23| 653.46
#2010-07-26| 659.29
#2010-07-27| 658.55
#2010-07-28| 651.49
#2010-07-29| 648.67
#2010-07-30| 647.30
#2010-08-02| 661.15
#2010-08-03| 656.86
#2010-08-04| 657.60
#2010-08-05| 650.24
#2010-08-06| 652.58
#2010-08-09| 653.33
#2010-08-10| 643.97
#2010-08-11| 631.27
#2010-08-12| 620.47
#2010-08-13| 618.31
#2010-08-16| 619.61
#2010-08-17| 627.81
#2010-08-18| 629.47
#2010-08-19| 628.17
#2010-08-20| 633.89
#2010-08-23| 631.04
#2010-08-24| 624.70
#2010-08-25| 625.42
#2010-08-26| 620.24
#2010-08-27| 626.31
#2010-08-30| 616.89
#2010-08-31| 613.72
#2010-09-01| 630.40
#2010-09-02| 632.66
#2010-09-03| 641.20
#2010-09-06| .
#2010-09-07| 644.07
#2010-09-08| 645.69
#2010-09-09| 649.95
#2010-09-10| 652.80
#2010-09-13| 671.53
#2010-09-14| 672.46
#2010-09-15| 675.89
#2010-09-16| 676.16
#2010-09-17| 688.39
#2010-09-20| 695.86
#2010-09-21| 687.27
#2010-09-22| 675.35
#2010-09-23| 672.73
#2010-09-24| 680.70
#2010-09-27| 679.47
#2010-09-28| 680.92
#2010-09-29| 678.02
#2010-09-30| 673.76
#2010-10-01| 676.03
#2010-10-04| 665.51
#2010-10-05| 677.57
#2010-10-06| 670.91
#2010-10-07| 676.43
#2010-10-08| 678.20
#2010-10-11| 675.54
#2010-10-12| 682.95
#2010-10-13| 695.42
#2010-10-14| 692.85
#2010-10-15| 700.67
#2010-10-18| 704.00
#2010-10-19| 691.32
#2010-10-20| 693.21
#2010-10-21| 696.04
#2010-10-22| 702.37
#2010-10-25| 701.28
#2010-10-26| 708.75
#2010-10-27| 712.64
#2010-10-28| 719.46
#2010-10-29| 724.92
#2010-11-01| 726.19
#2010-11-02| 736.36
#2010-11-03| 729.68
#2010-11-04| 734.07
#2010-11-05| 729.50
#2010-11-08| 728.96
#2010-11-09| 728.60
#2010-11-10| 730.45
#2010-11-11| 725.48
#2010-11-12| 715.89
#2010-11-15| 714.21
#2010-11-16| 700.32
#2010-11-17| 700.76
#2010-11-18| 710.38
#2010-11-19| 709.95
#2010-11-22| 713.50
#2010-11-23| 697.71
#2010-11-24| 709.31
#2010-11-25| .
#2010-11-26| 706.99
#2010-11-29| 703.11
#2010-11-30| 699.46
#2010-12-01| 718.99
#2010-12-02| 733.52
#2010-12-03| 740.60
#2010-12-06| 737.97
#2010-12-07| 740.58
#2010-12-08| 748.62
#2010-12-09| 746.38
#2010-12-10| 755.53
#2010-12-13| 754.45
#2010-12-14| 758.38
#2010-12-15| 759.19
#2010-12-16| 763.81
#2010-12-17| 769.88
#2010-12-20| 769.19
#2010-12-21| 775.91
#2010-12-22| 774.73
#2010-12-23| 774.75
#2010-12-24| .
#2010-12-27| 773.34
#2010-12-28| 771.27
#2010-12-29| 771.17
#2010-12-30| 767.74
#2010-12-31| 767.27
#2011-01-03| 774.27
#2011-01-04| 773.43
#2011-01-05| 774.38
#2011-01-06| 784.94
#2011-01-07| 779.81
#2011-01-10| 777.59
#2011-01-11| 775.23
#2011-01-12| 781.21
#2011-01-13| 778.95
#2011-01-14| 784.03
#2011-01-17| .
#2011-01-18| 791.44
#2011-01-19| 787.24
#2011-01-20| 783.57
#2011-01-21| 780.21
#2011-01-24| 783.68
#2011-01-25| 779.52
#2011-01-26| 787.38
#2011-01-27| 791.88
#2011-01-28| 770.26
#2011-01-31| 772.13
#2011-02-01| 787.12
#2011-02-02| 788.08
#2011-02-03| 783.87
#2011-02-04| 785.18
#2011-02-07| 793.50
#2011-02-08| 794.92
#2011-02-09| 788.08
#2011-02-10| 789.33
#2011-02-11| 788.99
#2011-02-14| 789.96
#2011-02-15| 782.40
#2011-02-16| 786.59
#2011-02-17| 788.65
#2011-02-18| 792.49
#2011-02-21| .
#2011-02-22| 770.84
#2011-02-23| 762.64
#2011-02-24| 767.25
#2011-02-25| 775.53
#2011-02-28| 773.56
#2011-03-01| 755.67
#2011-03-02| 759.03
#2011-03-03| 770.85
#2011-03-04| 765.66
#2011-03-07| 755.23
#2011-03-08| 763.82
#2011-03-09| 764.16
#2011-03-10| 747.34
#2011-03-11| 752.46
#2011-03-14| 748.27
#2011-03-15| 738.60
#2011-03-16| 721.89
#2011-03-17| 723.83
#2011-03-18| 726.03
#2011-03-21| 741.91
#2011-03-22| 738.98
#2011-03-23| 744.27
#2011-03-24| 760.63
#2011-03-25| 761.00
#2011-03-28| 756.29
#2011-03-29| 762.72
#2011-03-30| 766.52
#2011-03-31| 767.93
#2011-04-01| 774.88
#2011-04-04| 776.78
#2011-04-05| 777.58
#2011-04-06| 777.63
#2011-04-07| 778.27
#2011-04-08| 774.74
#2011-04-11| 775.97
#2011-04-12| 767.33
#2011-04-13| 773.02
#2011-04-14| 771.47
#2011-04-15| 774.14
#2011-04-18| 762.81
#2011-04-19| 763.21
#2011-04-20| 782.50
#2011-04-21| 783.75
#2011-04-22| .
#2011-04-25| 785.90
#2011-04-26| 792.88
#2011-04-27| 798.91
#2011-04-28| 805.09
#2011-04-29| 801.89
#2011-05-02| 798.27
#2011-05-03| 795.85
#2011-05-04| 790.00
#2011-05-05| 782.87
#2011-05-06| 787.18
#2011-05-09| 791.23
#2011-05-10| 796.49
#2011-05-11| 788.79
#2011-05-12| 798.37
#2011-05-13| 788.22
#2011-05-16| 770.01
#2011-05-17| 767.98
#2011-05-18| 773.86
#2011-05-19| 779.79
#2011-05-20| 776.58
#2011-05-23| 759.23
#2011-05-24| 757.80
#2011-05-25| 759.53
#2011-05-26| 771.54
#2011-05-27| 774.34
#2011-05-30| .
#2011-05-31| 783.22
#2011-06-01| 761.66
#2011-06-02| 757.80
#2011-06-03| 746.50
#2011-06-06| 744.13
#2011-06-07| 742.58
#2011-06-08| 733.89
#2011-06-09| 737.41
#2011-06-10| 727.72
#2011-06-13| 733.91
#2011-06-14| 742.79
#2011-06-15| 725.97
#2011-06-16| 724.55
#2011-06-17| 730.41
#2011-06-20| 739.62
#2011-06-21| 754.69
#2011-06-22| 747.14
#2011-06-23| 751.25
#2011-06-24| 735.85
#2011-06-27| 753.03
#2011-06-28| 767.51
#2011-06-29| 767.83
#2011-06-30| 778.13
#2011-07-01| 781.71
#2011-07-04| .
#2011-07-05| 783.27
#2011-07-06| 790.09
#2011-07-07| 803.36
#2011-07-08| 802.93
#2011-07-11| 787.78
#2011-07-12| 778.42
#2011-07-13| 779.73
#2011-07-14| 769.12
#2011-07-15| 773.93
#2011-07-18| 764.20
#2011-07-19| 789.93
#2011-07-20| 775.06
#2011-07-21| 777.40
#2011-07-22| 786.61
#2011-07-25| 786.69
#2011-07-26| 788.04
#2011-07-27| 761.11
#2011-07-28| 764.91
#2011-07-29| 759.79
#2011-08-01| 753.23
#2011-08-02| 738.09
#2011-08-03| 747.11
#2011-08-04| 714.55
#2011-08-05| 704.19
#2011-08-08| 658.03
#2011-08-09| 693.19
#2011-08-10| 659.22
#2011-08-11| 689.18
#2011-08-12| 686.81
#2011-08-15| 698.28
#2011-08-16| 691.45
#2011-08-17| 685.64
#2011-08-18| 648.79
#2011-08-19| 635.49
#2011-08-22| 639.02
#2011-08-23| 665.17
#2011-08-24| 672.42
#2011-08-25| 658.30
#2011-08-26| 678.53
#2011-08-29| 702.66
#2011-08-30| 707.28
#2011-08-31| 715.95
#2011-09-01| 706.65
#2011-09-02| 688.58
#2011-09-05| .
#2011-09-06| 679.22
#2011-09-07| 700.42
#2011-09-08| 693.78
#2011-09-09| 677.54
#2011-09-12| 687.89
#2011-09-13| 699.21
#2011-09-14| 713.68
#2011-09-15| 728.39
#2011-09-16| 732.49
#2011-09-19| 729.91
#2011-09-20| 718.75
#2011-09-21| 713.62
#2011-09-22| 687.22
#2011-09-23| 695.10
#2011-09-26| 709.28
#2011-09-27| 719.76
#2011-09-28| 708.76
#2011-09-29| 709.07
#2011-09-30| 689.63
#2011-10-03| 671.58
#2011-10-04| 691.90
#2011-10-05| 709.22
#2011-10-06| 722.81
#2011-10-07| 718.52
#2011-10-10| 740.61
#2011-10-11| 743.78
#2011-10-12| 745.90
#2011-10-13| 751.73
#2011-10-14| 762.31
#2011-10-17| 748.83
#2011-10-18| 761.71
#2011-10-19| 752.83
#2011-10-20| 752.20
#2011-10-21| 761.50
#2011-10-24| 773.56
#2011-10-25| 762.03
#2011-10-26| 758.47
#2011-10-27| 783.39
#2011-10-28| 782.21
#2011-10-31| 766.44
#2011-11-01| 744.34
#2011-11-02| 752.06
#2011-11-03| 771.96
#2011-11-04| 764.21
#2011-11-07| 771.74
#2011-11-08| 784.26
#2011-11-09| 746.70
#2011-11-10| 749.90
#2011-11-11| 766.97
#2011-11-14| 764.72
#2011-11-15| 772.33
#2011-11-16| 754.54
#2011-11-17| 733.08
#2011-11-18| 723.39
#2011-11-21| 711.16
#2011-11-22| 705.51
#2011-11-23| 690.90
#2011-11-24| .
#2011-11-25| 685.33
#2011-11-28| 708.84
#2011-11-29| 705.10
#2011-11-30| 736.22
#2011-12-01| 734.71
#2011-12-02| 729.62
#2011-12-05| 747.92
#2011-12-06| 744.88
#2011-12-07| 740.85
#2011-12-08| 728.62
#2011-12-09| 743.51
#2011-12-12| 732.84
#2011-12-13| 727.63
#2011-12-14| 712.80
#2011-12-15| 705.66
#2011-12-16| 714.59
#2011-12-19| 700.96
#2011-12-20| 716.66
#2011-12-21| 681.75
#2011-12-22| 684.99
#2011-12-23| 691.65
#2011-12-26| .
#2011-12-27| 690.31
#2011-12-28| 683.19
#2011-12-29| 689.65
#2011-12-30| 687.00
#2012-01-02| .
#2012-01-03| 699.57
#2012-01-04| 704.15
#2012-01-05| 713.79
#2012-01-06| 721.49
#2012-01-09| 717.86
#2012-01-10| 722.39
#2012-01-11| 722.58
#2012-01-12| 728.54
#2012-01-13| 730.82
#2012-01-16| .
#2012-01-17| 734.09
#2012-01-18| 743.96
#2012-01-19| 748.68
#2012-01-20| 768.32
#2012-01-23| 764.74
#2012-01-24| 764.59
#2012-01-25| 769.30
#2012-01-26| 766.16
#2012-01-27| 765.54
#2012-01-30| 769.82
#2012-01-31| 766.93
#2012-02-01| 781.02
#2012-02-02| 783.00
#2012-02-03| 792.80
#2012-02-06| 790.43
#2012-02-07| 792.85
#2012-02-08| 797.68
#2012-02-09| 802.87
#2012-02-10| 793.27
#2012-02-13| 797.10
#2012-02-14| 793.54
#2012-02-15| 788.32
#2012-02-16| 813.42
#2012-02-17| 808.25
#2012-02-20| .
#2012-02-21| 808.70
#2012-02-22| 806.66
#2012-02-23| 810.82
#2012-02-24| 818.08
#2012-02-27| 817.08
#2012-02-28| 823.99
#2012-02-29| 819.77
#2012-03-01| 832.71
#2012-03-02| 829.58
#2012-03-05| 825.03
#2012-03-06| 815.13
#2012-03-07| 823.65
#2012-03-08| 828.52
#2012-03-09| 831.30
#2012-03-12| 829.11
#2012-03-13| 845.61
#2012-03-14| 842.24
#2012-03-15| 847.61
#2012-03-16| 841.06
#2012-03-19| 837.86
#2012-03-20| 835.03
#2012-03-21| 831.69
#2012-03-22| 825.18
#2012-03-23| 825.08
#2012-03-26| 842.02
#2012-03-27| 840.48
#2012-03-28| 834.98
#2012-03-29| 837.16
#2012-03-30| 837.07
#2012-04-02| 843.63
#2012-04-03| 838.10
#2012-04-04| 823.04
#2012-04-05| 829.56
#2012-04-06| .
#2012-04-09| 816.91
#2012-04-10| 799.61
#2012-04-11| 799.56
#2012-04-12| 814.31
#2012-04-13| 810.68
#2012-04-16| 812.92
#2012-04-17| 825.95
#2012-04-18| 821.41
#2012-04-19| 817.86
#2012-04-20| 830.89
#2012-04-23| 820.67
#2012-04-24| 812.91
#2012-04-25| 822.79
#2012-04-26| 829.75
#2012-04-27| 829.46
#2012-04-30| 830.25
#2012-05-01| 834.23
#2012-05-02| 834.11
#2012-05-03| 827.97
#2012-05-04| 805.73
#2012-05-07| 798.27
#2012-05-08| 794.28
#2012-05-09| 796.26
#2012-05-10| 784.52
#2012-05-11| 790.99
#2012-05-14| 783.80
#2012-05-15| 780.49
#2012-05-16| 771.20
#2012-05-17| 761.69
#2012-05-18| 748.95
#2012-05-21| 765.78
#2012-05-22| 769.30
#2012-05-23| 765.07
#2012-05-24| 756.56
#2012-05-25| 756.34
#2012-05-28| .
#2012-05-29| 765.92
#2012-05-30| 757.07
#2012-05-31| 755.19
#2012-06-01| 735.60
#2012-06-04| 739.37
#2012-06-05| 746.56
#2012-06-06| 769.67
#2012-06-07| 763.00
#2012-06-08| 769.42
#2012-06-11| 752.72
#2012-06-12| 761.60
#2012-06-13| 757.22
#2012-06-14| 760.82
#2012-06-15| 780.43
#2012-06-18| 776.83
#2012-06-19| 794.81
#2012-06-20| 799.29
#2012-06-21| 776.34
#2012-06-22| 788.58
#2012-06-25| 770.08
#2012-06-26| 774.98
#2012-06-27| 781.00
#2012-06-28| 773.81
#2012-06-29| 804.26
#2012-07-02| 803.79
#2012-07-03| 810.58
#2012-07-04| .
#2012-07-05| 807.18
#2012-07-06| 785.32
#2012-07-09| 778.42
#2012-07-10| 772.67
#2012-07-11| 766.95
#2012-07-12| 755.83
#2012-07-13| 773.05
#2012-07-16| 770.59
#2012-07-17| 776.11
#2012-07-18| 796.25
#2012-07-19| 804.66
#2012-07-20| 788.49
#2012-07-23| 771.46
#2012-07-24| 764.33
#2012-07-25| 762.29
#2012-07-26| 776.23
#2012-07-27| 793.99
#2012-07-30| 785.83
#2012-07-31| 780.16
#2012-08-01| 778.04
#2012-08-02| 772.90
#2012-08-03| 792.63
#2012-08-06| 799.54
#2012-08-07| 809.31
#2012-08-08| 807.47
#2012-08-09| 812.36
#2012-08-10| 813.58
#2012-08-13| 810.75
#2012-08-14| 805.65
#2012-08-15| 810.84
#2012-08-16| 825.14
#2012-08-17| 828.68
#2012-08-20| 823.47
#2012-08-21| 822.52
#2012-08-22| 820.58
#2012-08-23| 813.85
#2012-08-24| 817.69
#2012-08-27| 818.74
#2012-08-28| 816.83
#2012-08-29| 817.16
#2012-08-30| 807.90
#2012-08-31| 818.60
#2012-09-03| .
#2012-09-04| 814.74
#2012-09-05| 819.12
#2012-09-06| 841.90
#2012-09-07| 836.45
#2012-09-10| 830.94
#2012-09-11| 832.35
#2012-09-12| 832.58
#2012-09-13| 840.19
#2012-09-14| 847.45
#2012-09-17| 846.53
#2012-09-18| 843.52
#2012-09-19| 841.06
#2012-09-20| 842.68
#2012-09-21| 840.64
#2012-09-24| 830.12
#2012-09-25| 815.81
#2012-09-26| 806.60
#2012-09-27| 815.16
#2012-09-28| 812.42
#2012-10-01| 808.28
#2012-10-02| 811.01
#2012-10-03| 816.27
#2012-10-04| 817.79
#2012-10-05| 810.33
#2012-10-08| 805.71
#2012-10-09| 791.34
#2012-10-10| 786.18
#2012-10-11| 786.65
#2012-10-12| 791.93
#2012-10-15| 798.50
#2012-10-16| 806.29
#2012-10-17| 797.96
#2012-10-18| 794.73
#2012-10-19| 775.93
#2012-10-22| 770.12
#2012-10-23| 769.95
#2012-10-24| 768.11
#2012-10-25| 769.64
#2012-10-26| 775.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 779.43
#2012-11-01| 799.08
#2012-11-02| 795.07
#2012-11-05| 797.06
#2012-11-06| 805.72
#2012-11-07| 784.52
#2012-11-08| 774.65
#2012-11-09| 774.44
#2012-11-12| 766.03
#2012-11-13| 748.97
#2012-11-14| 740.97
#2012-11-15| 742.89
#2012-11-16| 743.64
#2012-11-19| 750.63
#2012-11-20| 748.04
#2012-11-21| 756.24
#2012-11-22| .
#2012-11-23| 770.74
#2012-11-26| 767.65
#2012-11-27| 763.73
#2012-11-28| 773.84
#2012-11-29| 770.98
#2012-11-30| 768.77
#2012-12-03| 766.98
#2012-12-04| 767.10
#2012-12-05| 767.02
#2012-12-06| 768.82
#2012-12-07| 765.67
#2012-12-10| 773.60
#2012-12-11| 784.42
#2012-12-12| 779.58
#2012-12-13| 774.12
#2012-12-14| 775.27
#2012-12-17| 783.90
#2012-12-18| 796.78
#2012-12-19| 802.00
#2012-12-20| 805.32
#2012-12-21| 800.57
#2012-12-24| 794.20
#2012-12-25| 794.20
#2012-12-26| 789.28
#2012-12-27| 787.04
#2012-12-28| 778.14
#2012-12-31| 786.27
#2013-01-01| 786.27
#2013-01-02| 813.88
#2013-01-03| 803.13
#2013-01-04| 801.67
#2013-01-07| 799.29
#2013-01-08| 798.03
#2013-01-09| 802.67
#2013-01-10| 804.25
#2013-01-11| 808.99
#2013-01-14| 811.17
#2013-01-15| 813.53
#2013-01-16| 808.88
#2013-01-17| 812.45
#2013-01-18| 815.66
#2013-01-21| 815.66
#2013-01-22| 812.54
#2013-01-23| 818.97
#2013-01-24| 822.38
#2013-01-25| 833.00
#2013-01-28| 834.85
#2013-01-29| 832.44
#2013-01-30| 826.03
#2013-01-31| 823.90
#2013-02-01| 837.65
#2013-02-04| 820.89
#2013-02-05| 826.46
#2013-02-06| 821.82
#2013-02-07| 816.50
#2013-02-08| 822.55
#2013-02-11| 824.83
#2013-02-12| 827.40
#2013-02-13| 826.94
#2013-02-14| 826.65
#2013-02-15| 826.94
#2013-02-18| 826.94
#2013-02-19| 832.13
#2013-02-20| 824.36
#2013-02-21| 812.40
#2013-02-22| 822.12
#2013-02-25| 809.17
#2013-02-26| 810.37
#2013-02-27| 821.55
#2013-02-28| 819.21
#2013-03-01| 827.32
#2013-03-04| 835.91
#2013-03-05| 845.27
#2013-03-06| 846.27
#2013-03-07| 847.55
#2013-03-08| 845.68
#2013-03-11| 845.43
#2013-03-12| 841.04
#2013-03-13| 843.55
#2013-03-14| 852.72
#2013-03-15| 849.87
#2013-03-18| 845.50
#2013-03-19| 841.32
#2013-03-20| 846.94
#2013-03-21| 821.46
#2013-03-22| 822.02
#2013-03-25| 813.04
#2013-03-26| 816.26
#2013-03-27| 823.02
#2013-03-28| 831.38
#2013-03-29| 831.38
#2013-04-01| 827.94
#2013-04-02| 832.99
#2013-04-03| 822.58
#2013-04-04| 822.49
#2013-04-05| 818.51
#2013-04-08| 819.27
#2013-04-09| 835.04
#2013-04-10| 852.40
#2013-04-11| 835.70
#2013-04-12| 833.05
#2013-04-15| 820.90
#2013-04-16| 834.14
#2013-04-17| 822.38
#2013-04-18| 814.56
#2013-04-19| 827.03
#2013-04-22| 839.79
#2013-04-23| 841.74
#2013-04-24| 855.63
#2013-04-25| 854.31
#2013-04-26| 854.49
#2013-04-29| 866.35
#2013-04-30| 873.84
#2013-05-01| 869.96
#2013-05-02| 880.85
#2013-05-03| 886.61
#2013-05-06| 891.06
#2013-05-07| 884.25
#2013-05-08| 880.98
#2013-05-09| 876.38
#2013-05-10| 881.92
#2013-05-13| 881.91
#2013-05-14| 890.05
#2013-05-15| 897.30
#2013-05-16| 903.63
#2013-05-17| 917.99
#2013-05-20| 917.19
#2013-05-21| 914.43
#2013-05-22| 900.20
#2013-05-23| 894.56
#2013-05-24| 891.30
#2013-05-27| 891.30
#2013-05-28| 904.25
#2013-05-29| 901.13
#2013-05-30| 905.61
#2013-05-31| 898.12
#2013-06-03| 907.58
#2013-06-04| 895.39
#2013-06-05| 890.03
#2013-06-06| 891.03
#2013-06-07| 906.48
#2013-06-10| 903.86
#2013-06-11| 889.73
#2013-06-12| 889.76
#2013-06-13| 893.47
#2013-06-14| 884.88
#2013-06-17| 897.19
#2013-06-18| 900.22
#2013-06-19| 892.99
#2013-06-20| 869.84
#2013-06-21| 850.05
#2013-06-24| 850.78
#2013-06-25| 851.04
#2013-06-26| 865.03
#2013-06-27| 874.96
#2013-06-28| 872.94
#2013-07-01| 869.87
#2013-07-02| 864.16
#2013-07-03| 869.64
#2013-07-04| 869.64
#2013-07-05| 879.88
#2013-07-08| 882.68
#2013-07-09| 883.51
#2013-07-10| 888.85
#2013-07-11| 911.19
#2013-07-12| 911.76
#2013-07-15| 920.64
#2013-07-16| 920.34
#2013-07-17| 917.14
#2013-07-18| 912.81
#2013-07-19| 864.72
#2013-07-22| 872.34
#2013-07-23| 870.87
#2013-07-24| 875.98
#2013-07-25| 870.94
#2013-07-26| 871.70
#2013-07-29| 869.13
#2013-07-30| 876.11
#2013-07-31| 878.53
#2013-08-01| 886.04
#2013-08-02| 887.50
#2013-08-05| 887.06
#2013-08-06| 884.40
#2013-08-07| 887.17
#2013-08-08| 900.41
#2013-08-09| 897.67
#2013-08-12| 902.80
#2013-08-13| 896.54
#2013-08-14| 898.02
#2013-08-15| 879.72
#2013-08-16| 877.38
#2013-08-19| 868.84
#2013-08-20| 872.85
#2013-08-21| 872.15
#2013-08-22| 885.33
#2013-08-23| 910.61
#2013-08-26| 905.66
#2013-08-27| 885.16
#2013-08-28| 882.41
#2013-08-29| 891.51
#2013-08-30| 893.58
#2013-09-02| 893.58
#2013-09-03| 878.94
#2013-09-04| 873.27
#2013-09-05| 873.36
#2013-09-06| 872.55
#2013-09-09| 885.94
#2013-09-10| 899.70
#2013-09-11| 905.70
#2013-09-12| 902.49
#2013-09-13| 903.78
#2013-09-16| 906.13
#2013-09-17| 910.56
#2013-09-18| 926.34
#2013-09-19| 930.52
#2013-09-20| 919.82
#2013-09-23| 915.92
#2013-09-24| 906.75
#2013-09-25| 909.20
#2013-09-26| 914.96
#2013-09-27| 919.75
#2013-09-30| 914.82
#2013-10-01| 923.24
#2013-10-02| 928.10
#2013-10-03| 919.97
#2013-10-04| 924.81
#2013-10-07| 912.67
#2013-10-08| 897.61
#2013-10-09| 895.53
#2013-10-10| 913.17
#2013-10-11| 921.10
#2013-10-14| 926.69
#2013-10-15| 918.07
#2013-10-16| 925.90
#2013-10-17| 929.99
#2013-10-18| 935.89
#2013-10-21| 938.28
#2013-10-22| 933.12
#2013-10-23| 919.12
#2013-10-24| 920.92
#2013-10-25| 941.95
#2013-10-28| 939.37
#2013-10-29| 942.33
#2013-10-30| 940.01
#2013-10-31| 937.86
#2013-11-01| 941.06
#2013-11-04| 950.92
#2013-11-05| 956.28
#2013-11-06| 979.45
#2013-11-07| 965.66
#2013-11-08| 975.00
#2013-11-11| 975.23
#2013-11-12| 975.11
#2013-11-13| 988.82
#2013-11-14| 982.40
#2013-11-15| 986.55
#2013-11-18| 974.86
#2013-11-19| 963.02
#2013-11-20| 967.48
#2013-11-21| 976.97
#2013-11-22| 981.44
#2013-11-25| 979.47
#2013-11-26| 976.33
#2013-11-27| 982.51
#2013-11-28| 982.51
#2013-11-29| 987.41
#2013-12-02| 988.16
#2013-12-03| 985.73
#2013-12-04| 994.79
#2013-12-05| 982.69
#2013-12-06| 994.23
#2013-12-09| 997.51
#2013-12-10| 985.53
#2013-12-11| 971.85
#2013-12-12| 960.06
#2013-12-13| 959.91
#2013-12-16| 963.51
#2013-12-17| 961.96
#2013-12-18| 972.98
#2013-12-19| 978.05
#2013-12-20| 988.52
#2013-12-23| 992.70
#2013-12-24|1000.81
#2013-12-25|1000.81
#2013-12-26|1006.99
#2013-12-27|1006.55
#2013-12-30|1008.98
#2013-12-31|1013.60
#2014-01-01|1013.60
#2014-01-02|1005.09
#2014-01-03|1000.96
#2014-01-06| 988.75
#2014-01-07| 999.84
#2014-01-08| 993.67
#2014-01-09| 990.09
#2014-01-10|1000.00
#2014-01-13| 979.54
#2014-01-14| 998.99
#2014-01-15|1018.14
#2014-01-16|1019.86
#2014-01-17|1013.41
#2014-01-20| .
#2014-01-21|1011.56
#2014-01-22|1009.79
#2014-01-23|1008.54
#2014-01-24|1001.87
#2014-01-27| 984.10
#2014-01-28| 996.12
#2014-01-29| 994.32
#2014-01-30|1005.97
#2014-01-31|1011.46
#2014-02-03| 978.30
#2014-02-04| 982.82
#2014-02-05| 977.08
#2014-02-06| 987.57
#2014-02-07|1002.67
#2014-02-10|1007.12
#2014-02-11|1018.95
#2014-02-12|1024.09
#2014-02-13|1035.31
#2014-02-14|1034.12
#2014-02-17| .
#2014-02-18|1034.67
#2014-02-19|1032.63
#2014-02-20|1041.38
#2014-02-21|1045.70
#2014-02-24|1044.65
#2014-02-25|1042.56
#2014-02-26|1045.57
#2014-02-27|1058.95
#2014-02-28|1057.21
#2014-03-03|1043.07
#2014-03-04|1064.47
#2014-03-05|1061.13
#2014-03-06|1059.33
#2014-03-07|1048.58
#2014-03-10|1044.13
#2014-03-11|1044.79
#2014-03-12|1047.58
#2014-03-13|1029.92
#2014-03-14|1026.85
#2014-03-17|1037.93
#2014-03-18|1064.60
#2014-03-19|1055.27
#2014-03-20|1068.73
#2014-03-21|1051.33
#2014-03-24|1052.86
#2014-03-25|1051.80
#2014-03-26|1040.09
#2014-03-27|1037.11
#2014-03-28|1048.10
#2014-03-31|1067.48
#2014-04-01|1082.34
#2014-04-02|1077.42
#2014-04-03|1058.73
#2014-04-04|1034.27
#2014-04-07|1026.28
#2014-04-08|1035.12
#2014-04-09|1053.88
#2014-04-10|1020.84
#2014-04-11|1006.64
#2014-04-14|1014.27
#2014-04-15|1027.06
#2014-04-16|1040.86
#2014-04-17|1038.50
#2014-04-18| .
#2014-04-21|1038.53
#2014-04-22|1042.09
#2014-04-23|1029.57
#2014-04-24|1028.83
#2014-04-25|1017.97
#2014-04-28|1024.44
#2014-04-29|1025.42
#2014-04-30|1032.19
#2014-05-01|1030.10
#2014-05-02|1026.05
#2014-05-05|1026.06
#2014-05-06|1013.17
#2014-05-07|1012.83
#2014-05-08|1013.85
#2014-05-09|1016.07
#2014-05-12|1036.87
#2014-05-13|1037.44
#2014-05-14|1033.41
#2014-05-15|1025.42
#2014-05-16|1031.76
#2014-05-19|1037.87
#2014-05-20|1031.73
#2014-05-21|1039.68
#2014-05-22|1041.79
#2014-05-23|1049.15
#2014-05-26| .
#2014-05-27|1053.82
#2014-05-28|1046.62
#2014-05-29|1056.52
#2014-05-30|1056.42
#2014-06-02|1053.24
#2014-06-03|1044.27
#2014-06-04|1043.71
#2014-06-05|1059.79
#2014-06-06|1070.24
#2014-06-09|1068.42
#2014-06-10|1066.50
#2014-06-11|1064.29
#2014-06-12|1055.25
#2014-06-13|1067.14
#2014-06-16|1073.69
#2014-06-17|1080.78
#2014-06-18|1089.34
#2014-06-19|1085.94
#2014-06-20|1077.26
#2014-06-23|1083.57
#2014-06-24|1077.30
#2014-06-25|1081.05
#2014-06-26|1076.05
#2014-06-27|1084.46
#2014-06-30|1079.49
#2014-07-01|1087.43
#2014-07-02|1087.09
#2014-07-03|1090.08
#2014-07-04| .
#2014-07-07|1084.59
#2014-07-08|1070.77
#2014-07-09|1067.97
#2014-07-10|1068.02
#2014-07-11|1071.08
#2014-07-14|1076.74
#2014-07-15|1078.72
#2014-07-16|1096.77
#2014-07-17|1095.70
#2014-07-18|1103.17
#2014-07-21|1103.12
#2014-07-22|1108.24
#2014-07-23|1108.25
#2014-07-24|1108.89
#2014-07-25|1109.49
#2014-07-28|1104.23
#2014-07-29|1105.00
#2014-07-30|1108.44
#2014-07-31|1089.02
#2014-08-01|1077.30
#2014-08-04|1090.12
#2014-08-05|1085.49
#2014-08-06|1082.86
#2014-08-07|1084.48
#2014-08-08|1088.06
#2014-08-11|1091.80
#2014-08-12|1092.21
#2014-08-13|1103.90
#2014-08-14|1106.70
#2014-08-15|1110.93
#2014-08-18|1121.65
#2014-08-19|1130.66
#2014-08-20|1124.43
#2014-08-21|1131.17
#2014-08-22|1133.57
#2014-08-25|1132.62
#2014-08-26|1134.08
#2014-08-27|1129.62
#2014-08-28|1125.20
#2014-08-29|1137.03
#2014-09-01| .
#2014-09-02|1136.61
#2014-09-03|1136.46
#2014-09-04|1137.58
#2014-09-05|1146.48
#2014-09-08|1151.56
#2014-09-09|1150.66
#2014-09-10|1154.36
#2014-09-11|1157.74
#2014-09-12|1147.29
#2014-09-15|1136.41
#2014-09-16|1146.81
#2014-09-17|1141.10
#2014-09-18|1148.12
#2014-09-19|1147.95
#2014-09-22|1136.80
#2014-09-23|1125.67
#2014-09-24|1139.13
#2014-09-25|1115.50
#2014-09-26|1123.48
#2014-09-29|1125.28
#2014-09-30|1123.70
#2014-10-01|1110.49
#2014-10-02|1112.26
#2014-10-03|1125.20
#2014-10-06|1124.04
#2014-10-07|1106.08
#2014-10-08|1130.61
#2014-10-09|1111.10
#2014-10-10|1073.73
#2014-10-13|1065.05
#2014-10-14|1066.12
#2014-10-15|1061.28
#2014-10-16|1052.77
#2014-10-17|1071.24
#2014-10-20|1078.60
#2014-10-21|1099.26
#2014-10-22|1082.84
#2014-10-23|1099.88
#2014-10-24|1123.07
#2014-10-27|1118.88
#2014-10-28|1135.59
#2014-10-29|1133.27
#2014-10-30|1130.77
#2014-10-31|1150.27
#2014-11-03|1155.81
#2014-11-04|1159.18
#2014-11-05|1161.00
#2014-11-06|1178.16
#2014-11-07|1179.60
#2014-11-10|1186.55
#2014-11-11|1186.11
#2014-11-12|1183.39
#2014-11-13|1196.13
#2014-11-14|1198.17
#2014-11-17|1194.64
#2014-11-18|1188.13
#2014-11-19|1176.47
#2014-11-20|1179.22
#2014-11-21|1177.70
#2014-11-24|1175.03
#2014-11-25|1173.09
#2014-11-26|1181.64
#2014-11-27| .
#2014-11-28|1187.51
#2014-12-01|1191.60
#2014-12-02|1190.11
#2014-12-03|1185.19
#2014-12-04|1192.52
#2014-12-05|1188.76
#2014-12-08|1171.24
#2014-12-09|1172.08
#2014-12-10|1151.77
#2014-12-11|1155.69
#2014-12-12|1148.43
#2014-12-15|1149.18
#2014-12-16|1124.09
#2014-12-17|1142.85
#2014-12-18|1197.16
#2014-12-19|1206.19
#2014-12-22|1209.71
#2014-12-23|1220.52
#2014-12-24|1218.32
#2014-12-25| .
#2014-12-26|1216.02
#2014-12-29|1205.79
#2014-12-30|1194.91
#2014-12-31|1183.24
#2015-01-01| .
#2015-01-02|1181.55
#2015-01-05|1167.70
#2015-01-06|1149.88
#2015-01-07|1159.66
#2015-01-08|1184.92
#2015-01-09|1176.30
#2015-01-12|1166.90
#2015-01-13|1161.42
#2015-01-14|1154.21
#2015-01-15|1140.15
#2015-01-16|1161.68
#2015-01-19| .
#2015-01-20|1166.40
#2015-01-21|1158.83
#2015-01-22|1182.77
#2015-01-23|1187.55
#2015-01-26|1185.29
#2015-01-27|1124.84
#2015-01-28|1097.08
#2015-01-29|1113.28
#2015-01-30|1082.07
#2015-02-02|1100.15
#2015-02-03|1113.48
#2015-02-04|1114.69
#2015-02-05|1129.55
#2015-02-06|1124.76
#2015-02-09|1123.54
#2015-02-10|1133.92
#2015-02-11|1130.32
#2015-02-12|1149.10
#2015-02-13|1165.47
#2015-02-16| .
#2015-02-17|1160.25
#2015-02-18|1162.85
#2015-02-19|1164.87
#2015-02-20|1173.51
#2015-02-23|1172.06
#2015-02-24|1171.87
#2015-02-25|1173.25
#2015-02-26|1180.31
#2015-02-27|1175.63
#2015-03-02|1179.63
#2015-03-03|1163.88
#2015-03-04|1156.09
#2015-03-05|1161.05
#2015-03-06|1137.87
#2015-03-09|1147.15
#2015-03-10|1123.78
#2015-03-11|1121.13
#2015-03-12|1116.97
#2015-03-13|1124.27
#2015-03-16|1138.18
#2015-03-17|1138.79
#2015-03-18|1157.34
#2015-03-19|1157.09
#2015-03-20|1165.61
#2015-03-23|1162.28
#2015-03-24|1157.62
#2015-03-25|1126.17
#2015-03-26|1127.29
#2015-03-27|1126.29
#2015-03-30|1133.95
#2015-03-31|1126.38
#2015-04-01|1124.53
#2015-04-02|1120.07
#2015-04-03| .
#2015-04-06|1140.72
#2015-04-07|1140.63
#2015-04-08|1142.93
#2015-04-09|1145.41
#2015-04-10|1152.96
#2015-04-13|1146.18
#2015-04-14|1141.73
#2015-04-15|1157.14
#2015-04-16|1154.56
#2015-04-17|1135.90
#2015-04-20|1156.46
#2015-04-21|1157.77
#2015-04-22|1166.70
#2015-04-23|1175.23
#2015-04-24|1222.93
#2015-04-27|1225.39
#2015-04-28|1241.96
#2015-04-29|1249.28
#2015-04-30|1231.91
#2015-05-01|1237.84
#2015-05-04|1233.96
#2015-05-05|1219.66
#2015-05-06|1200.62
#2015-05-07|1208.53
#2015-05-08|1226.59
#2015-05-11|1221.23
#2015-05-12|1218.41
#2015-05-13|1225.47
#2015-05-14|1247.91
#2015-05-15|1237.24
#2015-05-18|1238.31
#2015-05-19|1232.70
#2015-05-20|1231.66
#2015-05-21|1234.16
#2015-05-22|1228.89
#2015-05-25| .
#2015-05-26|1216.54
#2015-05-27|1234.40
#2015-05-28|1229.45
#2015-05-29|1216.58
#2015-06-01|1224.63
#2015-06-02|1220.08
#2015-06-03|1224.96
#2015-06-04|1211.84
#2015-06-05|1213.94
#2015-06-08|1200.11
#2015-06-09|1197.67
#2015-06-10|1221.02
#2015-06-11|1221.53
#2015-06-12|1215.36
#2015-06-15|1204.43
#2015-06-16|1217.68
#2015-06-17|1221.24
#2015-06-18|1224.67
#2015-06-19|1210.67
#2015-06-22|1215.33
#2015-06-23|1213.60
#2015-06-24|1202.98
#2015-06-25|1203.51
#2015-06-26|1193.17
#2015-06-29|1169.54
#2015-06-30|1167.95
#2015-07-01|1172.55
#2015-07-02|1171.30
#2015-07-03| .
#2015-07-06|1167.02
#2015-07-07|1169.39
#2015-07-08|1162.72
#2015-07-09|1172.48
#2015-07-10|1179.08
#2015-07-13|1194.55
#2015-07-14|1198.88
#2015-07-15|1198.92
#2015-07-16|1213.46
#2015-07-17|1207.64
#2015-07-20|1209.20
#2015-07-21|1209.70
#2015-07-22|1191.58
#2015-07-23|1195.04
#2015-07-24|1192.79
#2015-07-27|1176.71
#2015-07-28|1186.25
#2015-07-29|1202.87
#2015-07-30|1208.67
#2015-07-31|1207.94
#2015-08-03|1205.83
#2015-08-04|1213.85
#2015-08-05|1217.23
#2015-08-06|1193.64
#2015-08-07|1197.99
#2015-08-10|1211.78
#2015-08-11|1193.59
#2015-08-12|1197.96
#2015-08-13|1198.33
#2015-08-14|1208.27
#2015-08-17|1218.44
#2015-08-18|1215.66
#2015-08-19|1204.02
#2015-08-20|1170.57
#2015-08-21|1120.80
#2015-08-24|1076.40
#2015-08-25|1056.33
#2015-08-26|1103.99
#2015-08-27|1125.10
#2015-08-28|1128.71
#2015-08-31|1116.55
#2015-09-01|1079.79
#2015-09-02|1107.70
#2015-09-03|1111.94
#2015-09-04|1093.14
#2015-09-07| .
#2015-09-08|1129.90
#2015-09-09|1110.16
#2015-09-10|1119.59
#2015-09-11|1126.27
#2015-09-14|1117.86
#2015-09-15|1136.35
#2015-09-16|1143.89
#2015-09-17|1134.48
#2015-09-18|1121.65
#2015-09-21|1136.09
#2015-09-22|1127.74
#2015-09-23|1128.27
#2015-09-24|1126.35
#2015-09-25|1124.01
#2015-09-28|1099.37
#2015-09-29|1097.96
#2015-09-30|1117.21
#2015-10-01|1127.64
#2015-10-02|1147.19
#2015-10-05|1170.21
#2015-10-06|1169.27
#2015-10-07|1170.13
#2015-10-08|1180.12
#2015-10-09|1184.98
#2015-10-12|1183.65
#2015-10-13|1177.58
#2015-10-14|1168.23
#2015-10-15|1183.26
#2015-10-16|1192.86
#2015-10-19|1191.20
#2015-10-20|1189.97
#2015-10-21|1174.83
#2015-10-22|1199.46
#2015-10-23|1255.45
#2015-10-26|1271.76
#2015-10-27|1263.47
#2015-10-28|1277.88
#2015-10-29|1266.55
#2015-10-30|1259.55
#2015-11-02|1276.70
#2015-11-03|1289.91
#2015-11-04|1293.78
#2015-11-05|1289.95
#2015-11-06|1302.19
#2015-11-09|1285.39
#2015-11-10|1277.71
#2015-11-11|1274.73
#2015-11-12|1265.29
#2015-11-13|1243.99
#2015-11-16|1262.82
#2015-11-17|1257.01
#2015-11-18|1272.39
#2015-11-19|1281.33
#2015-11-20|1284.97
#2015-11-23|1284.14
#2015-11-24|1287.74
#2015-11-25|1281.75
#2015-11-26| .
#2015-11-27|1285.34
#2015-11-30|1286.83
#2015-12-01|1303.16
#2015-12-02|1297.08
#2015-12-03|1271.61
#2015-12-04|1306.54
#2015-12-07|1297.10
#2015-12-08|1299.07
#2015-12-09|1281.28
#2015-12-10|1282.10
#2015-12-11|1256.73
#2015-12-14|1271.75
#2015-12-15|1280.56
#2015-12-16|1302.22
#2015-12-17|1282.25
#2015-12-18|1253.69
#2015-12-21|1262.66
#2015-12-22|1275.16
#2015-12-23|1286.99
#2015-12-24|1284.71
#2015-12-25| .
#2015-12-28|1287.86
#2015-12-29|1301.01
#2015-12-30|1295.71
#2015-12-31|1278.36
#2016-01-01| .
#2016-01-04|1257.43
#2016-01-05|1260.49
#2016-01-06|1244.57
#2016-01-07|1207.98
#2016-01-08|1202.48
#2016-01-11|1202.30
#2016-01-12|1214.45
#2016-01-13|1181.72
#2016-01-14|1208.55
#2016-01-15|1171.67
#2016-01-18| .
#2016-01-19|1162.81
#2016-01-20|1160.66
#2016-01-21|1157.25
#2016-01-22|1191.19
#2016-01-25|1172.16
#2016-01-26|1183.49
#2016-01-27|1161.79
#2016-01-28|1170.34
#2016-01-29|1223.84
#2016-02-01|1222.24
#2016-02-02|1184.80
#2016-02-03|1182.46
#2016-02-04|1187.16
#2016-02-05|1127.47
#2016-02-08|1100.29
#2016-02-09|1096.82
#2016-02-10|1107.96
#2016-02-11|1105.29
#2016-02-12|1123.41
#2016-02-15| .
#2016-02-16|1137.81
#2016-02-17|1170.31
#2016-02-18|1161.69
#2016-02-19|1164.14
#2016-02-22|1182.30
#2016-02-23|1157.21
#2016-02-24|1161.58
#2016-02-25|1186.95
#2016-02-26|1178.46
#2016-02-29|1169.07
#2016-03-01|1210.12
#2016-03-02|1212.62
#2016-03-03|1207.58
#2016-03-04|1204.97
#2016-03-07|1197.19
#2016-03-08|1198.15
#2016-03-09|1217.63
#2016-03-10|1203.83
#2016-03-11|1227.41
#2016-03-14|1227.79
#2016-03-15|1229.64
#2016-03-16|1250.66
#2016-03-17|1257.94
#2016-03-18|1254.37
#2016-03-21|1258.70
#2016-03-22|1261.58
#2016-03-23|1250.39
#2016-03-24|1255.95
#2016-03-25| .
#2016-03-28|1245.90
#2016-03-29|1265.79
#2016-03-30|1274.53
#2016-03-31|1278.04
#2016-04-01|1287.99
#2016-04-04|1285.35
#2016-04-05|1266.84
#2016-04-06|1280.59
#2016-04-07|1262.56
#2016-04-08|1265.07
#2016-04-11|1258.65
#2016-04-12|1261.57
#2016-04-13|1282.12
#2016-04-14|1281.21
#2016-04-15|1285.22
#2016-04-18|1300.35
#2016-04-19|1296.60
#2016-04-20|1290.26
#2016-04-21|1295.79
#2016-04-22|1246.58
#2016-04-25|1251.72
#2016-04-26|1244.22
#2016-04-27|1240.88
#2016-04-28|1218.83
#2016-04-29|1214.53
#2016-05-02|1230.45
#2016-05-03|1209.75
#2016-05-04|1203.51
#2016-05-05|1202.95
#2016-05-06|1208.29
#2016-05-09|1207.55
#2016-05-10|1228.55
#2016-05-11|1224.25
#2016-05-12|1228.97
#2016-05-13|1222.79
#2016-05-16|1239.05
#2016-05-17|1217.30
#2016-05-18|1223.67
#2016-05-19|1216.58
#2016-05-20|1227.62
#2016-05-23|1221.53
#2016-05-24|1252.59
#2016-05-25|1259.67
#2016-05-26|1256.75
#2016-05-27|1262.81
#2016-05-30| .
#2016-05-31|1270.98
#2016-06-01|1272.19
#2016-06-02|1263.68
#2016-06-03|1254.44
#2016-06-06|1262.87
#2016-06-07|1262.38
#2016-06-08|1263.56
#2016-06-09|1255.24
#2016-06-10|1244.52
#2016-06-13|1227.95
#2016-06-14|1225.30
#2016-06-15|1223.36
#2016-06-16|1232.57
#2016-06-17|1230.43
#2016-06-20|1236.95
#2016-06-21|1254.34
#2016-06-22|1244.44
#2016-06-23|1268.24
#2016-06-24|1213.41
#2016-06-27|1179.30
#2016-06-28|1202.21
#2016-06-29|1232.95
#2016-06-30|1247.39
#2016-07-01|1247.43
#2016-07-04| .
#2016-07-05|1240.87
#2016-07-06|1246.20
#2016-07-07|1248.71
#2016-07-08|1270.34
#2016-07-11|1276.02
#2016-07-12|1290.96
#2016-07-13|1292.40
#2016-07-14|1297.43
#2016-07-15|1295.97
#2016-07-18|1298.50
#2016-07-19|1285.67
#2016-07-20|1323.57
#2016-07-21|1315.45
#2016-07-22|1330.02
#2016-07-25|1331.74
#2016-07-26|1331.74
#2016-07-27|1323.68
#2016-07-28|1328.88
#2016-07-29|1331.87
#2016-08-01|1330.03
#2016-08-02|1320.21
#2016-08-03|1329.50
#2016-08-04|1336.11
#2016-08-05|1350.41
#2016-08-08|1350.42
#2016-08-09|1352.48
#2016-08-10|1350.18
#2016-08-11|1358.68
#2016-08-12|1353.54
#2016-08-15|1357.37
#2016-08-16|1346.29
#2016-08-17|1343.28
#2016-08-18|1347.13
#2016-08-19|1349.98
#2016-08-22|1348.61
#2016-08-23|1357.88
#2016-08-24|1353.43
#2016-08-25|1360.51
#2016-08-26|1359.99
#2016-08-29|1362.44
#2016-08-30|1359.20
#2016-08-31|1351.46
#2016-09-01|1352.58
#2016-09-02|1356.51
#2016-09-05| .
#2016-09-06|1356.76
#2016-09-07|1357.91
#2016-09-08|1349.48
#2016-09-09|1322.13
#2016-09-12|1338.90
#2016-09-13|1322.76
#2016-09-14|1321.33
#2016-09-15|1339.49
#2016-09-16|1327.77
#2016-09-19|1326.50
#2016-09-20|1324.55
#2016-09-21|1348.29
#2016-09-22|1352.40
#2016-09-23|1340.54
#2016-09-26|1330.54
#2016-09-27|1348.77
#2016-09-28|1354.29
#2016-09-29|1340.04
#2016-09-30|1346.35
#2016-10-03|1340.89
#2016-10-04|1339.32
#2016-10-05|1344.02
#2016-10-06|1344.91
#2016-10-07|1342.72
#2016-10-10|1351.04
#2016-10-11|1327.95
#2016-10-12|1326.59
#2016-10-13|1320.82
#2016-10-14|1331.16
#2016-10-17|1325.32
#2016-10-18|1334.43
#2016-10-19|1333.25
#2016-10-20|1328.57
#2016-10-21|1356.70
#2016-10-24|1380.27
#2016-10-25|1376.01
#2016-10-26|1369.16
#2016-10-27|1359.96
#2016-10-28|1360.21
#2016-10-31|1363.86
#2016-11-01|1359.39
#2016-11-02|1345.14
#2016-11-03|1342.04
#2016-11-04|1333.96
#2016-11-07|1370.25
#2016-11-08|1371.46
#2016-11-09|1369.91
#2016-11-10|1345.51
#2016-11-11|1351.76
#2016-11-14|1335.21
#2016-11-15|1349.56
#2016-11-16|1363.61
#2016-11-17|1385.67
#2016-11-18|1380.48
#2016-11-21|1387.52
#2016-11-22|1388.45
#2016-11-23|1376.83
#2016-11-24| .
#2016-11-25|1381.02
#2016-11-28|1378.49
#2016-11-29|1385.23
#2016-11-30|1367.57
#2016-12-01|1332.26
#2016-12-02|1330.77
#2016-12-05|1353.73
#2016-12-06|1353.02
#2016-12-07|1380.55
#2016-12-08|1378.73
#2016-12-09|1389.72
#2016-12-12|1389.51
#2016-12-13|1405.35
#2016-12-14|1398.45
#2016-12-15|1399.03
#2016-12-16|1382.98
#2016-12-19|1399.52
#2016-12-20|1399.37
#2016-12-21|1397.07
#2016-12-22|1390.25
#2016-12-23|1388.49
#2016-12-26| .
#2016-12-27|1390.34
#2016-12-28|1380.97
#2016-12-29|1380.32
#2016-12-30|1366.72
#2017-01-02| .
#2017-01-03|1379.07
#2017-01-04|1383.22
#2017-01-05|1385.10
#2017-01-06|1396.59
#2017-01-09|1397.11
#2017-01-10|1395.81
#2017-01-11|1411.28
#2017-01-12|1404.53
#2017-01-13|1408.32
#2017-01-16| .
#2017-01-17|1401.22
#2017-01-18|1404.45
#2017-01-19|1403.17
#2017-01-20|1414.00
#2017-01-23|1415.02
#2017-01-24|1431.79
#2017-01-25|1438.69
#2017-01-26|1440.81
#2017-01-27|1460.66
#2017-01-30|1452.14
#2017-01-31|1447.97
#2017-02-01|1431.44
#2017-02-02|1433.64
#2017-02-03|1449.11
#2017-02-06|1445.19
#2017-02-07|1444.27
#2017-02-08|1443.18
#2017-02-09|1457.63
#2017-02-10|1458.77
#2017-02-13|1471.34
#2017-02-14|1471.20
#2017-02-15|1475.21
#2017-02-16|1476.42
#2017-02-17|1484.20
#2017-02-20| .
#2017-02-21|1486.07
#2017-02-22|1484.64
#2017-02-23|1489.53
#2017-02-24|1494.32
#2017-02-27|1486.50
#2017-02-28|1477.77
#2017-03-01|1493.52
#2017-03-02|1478.79
#2017-03-03|1480.66
#2017-03-06|1477.98
#2017-03-07|1479.00
#2017-03-08|1487.45
#2017-03-09|1483.09
#2017-03-10|1490.44
#2017-03-13|1491.09
#2017-03-14|1485.50
#2017-03-15|1493.87
#2017-03-16|1506.54
#2017-03-17|1511.01
#2017-03-20|1508.80
#2017-03-21|1488.58
#2017-03-22|1500.87
#2017-03-23|1499.47
#2017-03-24|1500.55
#2017-03-27|1503.56
#2017-03-28|1507.67
#2017-03-29|1511.63
#2017-03-30|1514.11
#2017-03-31|1515.96
#2017-04-03|1509.68
#2017-04-04|1511.96
#2017-04-05|1509.90
#2017-04-06|1512.72
#2017-04-07|1512.95
#2017-04-10|1509.94
#2017-04-11|1510.53
#2017-04-12|1504.93
#2017-04-13|1499.19
#2017-04-14| .
#2017-04-17|1510.53
#2017-04-18|1511.66
#2017-04-19|1507.98
#2017-04-20|1517.34
#2017-04-21|1526.85
#2017-04-24|1548.37
#2017-04-25|1553.70
#2017-04-26|1550.37
#2017-04-27|1561.60
#2017-04-28|1565.63
#2017-05-01|1581.52
#2017-05-02|1581.01
#2017-05-03|1576.32
#2017-05-04|1578.46
#2017-05-05|1584.52
#2017-05-08|1582.73
#2017-05-09|1584.88
#2017-05-10|1591.07
#2017-05-11|1576.44
#2017-05-12|1575.80
#2017-05-15|1584.02
#2017-05-16|1596.12
#2017-05-17|1553.19
#2017-05-18|1556.24
#2017-05-19|1564.64
#2017-05-22|1583.66
#2017-05-23|1586.51
#2017-05-24|1594.95
#2017-05-25|1612.71
#2017-05-26|1614.51
#2017-05-29| .
#2017-05-30|1621.89
#2017-05-31|1613.66
#2017-06-01|1625.23
#2017-06-02|1649.40
#2017-06-05|1656.74
#2017-06-06|1656.85
#2017-06-07|1654.87
#2017-06-08|1648.84
#2017-06-09|1609.03
#2017-06-12|1599.38
#2017-06-13|1615.22
#2017-06-14|1607.28
#2017-06-15|1598.90
#2017-06-16|1602.43
#2017-06-19|1623.72
#2017-06-20|1609.23
#2017-06-21|1625.14
#2017-06-22|1646.97
#2017-06-23|1664.73
#2017-06-26|1652.69
#2017-06-27|1626.98
#2017-06-28|1639.65
#2017-06-29|1610.87
#2017-06-30|1616.11
#2017-07-03|1596.28
#2017-07-04| .
#2017-07-05|1615.14
#2017-07-06|1601.91
#2017-07-07|1621.68
#2017-07-10|1632.01
#2017-07-11|1634.09
#2017-07-12|1660.36
#2017-07-13|1665.16
#2017-07-14|1681.22
#2017-07-17|1687.30
#2017-07-18|1688.37
#2017-07-19|1703.11
#2017-07-20|1708.12
#2017-07-21|1699.80
#2017-07-24|1699.63
#2017-07-25|1711.00
#2017-07-26|1710.66
#2017-07-27|1686.65
#2017-07-28|1684.83
#2017-07-31|1678.18
#2017-08-01|1680.38
#2017-08-02|1667.04
#2017-08-03|1668.02
#2017-08-04|1672.44
#2017-08-07|1669.03
#2017-08-08|1668.21
#2017-08-09|1663.52
#2017-08-10|1634.91
#2017-08-11|1654.52
#2017-08-14|1679.84
#2017-08-15|1675.76
#2017-08-16|1689.39
#2017-08-17|1660.40
#2017-08-18|1662.47
#2017-08-21|1664.05
#2017-08-22|1686.54
#2017-08-23|1677.14
#2017-08-24|1678.85
#2017-08-25|1684.01
#2017-08-28|1683.94
#2017-08-29|1688.47
#2017-08-30|1708.80
#2017-08-31|1726.70
#2017-09-01|1720.24
#2017-09-04| .
#2017-09-05|1714.89
#2017-09-06|1711.57
#2017-09-07|1730.40
#2017-09-08|1725.10
#2017-09-11|1745.21
#2017-09-12|1745.27
#2017-09-13|1749.26
#2017-09-14|1742.48
#2017-09-15|1726.15
#2017-09-18|1725.53
#2017-09-19|1728.04
#2017-09-20|1715.93
#2017-09-21|1704.30
#2017-09-22|1709.18
#2017-09-25|1684.80
#2017-09-26|1685.99
#2017-09-27|1699.29
#2017-09-28|1697.66
#2017-09-29|1711.11
#2017-10-02|1716.80
#2017-10-03|1714.82
#2017-10-04|1721.70
#2017-10-05|1742.55
#2017-10-06|1744.43
#2017-10-09|1746.61
#2017-10-10|1745.21
#2017-10-11|1749.68
#2017-10-12|1761.50
#2017-10-13|1770.17
#2017-10-16|1769.55
#2017-10-17|1770.21
#2017-10-18|1774.52
#2017-10-19|1791.39
#2017-10-20|1809.47
#2017-10-23|1805.36
#2017-10-24|1810.04
#2017-10-25|1805.49
#2017-10-26|1812.86
#2017-10-27|1879.53
#2017-10-30|1877.95
#2017-10-31|1873.67
#2017-11-01|1869.18
#2017-11-02|1882.16
#2017-11-03|1886.45
#2017-11-06|1888.90
#2017-11-07|1885.51
#2017-11-08|1896.92
#2017-11-09|1876.85
#2017-11-10|1877.86
#2017-11-13|1879.88
#2017-11-14|1880.16
#2017-11-15|1862.38
#2017-11-16|1876.60
#2017-11-17|1869.93
#2017-11-20|1873.72
#2017-11-21|1891.77
#2017-11-22|1882.71
#2017-11-23| .
#2017-11-24|1891.18
#2017-11-27|1894.74
#2017-11-28|1909.84
#2017-11-29|1864.67
#2017-11-30|1885.48
#2017-12-01|1885.24
#2017-12-04|1821.82
#2017-12-05|1825.83
#2017-12-06|1850.65
#2017-12-07|1853.30
#2017-12-08|1878.08
#2017-12-11|1898.07
#2017-12-12|1897.97
#2017-12-13|1896.92
#2017-12-14|1888.12
#2017-12-15|1914.09
#2017-12-18|1906.32
#2017-12-19|1896.56
#2017-12-20|1888.34
#2017-12-21|1884.69
#2017-12-22|1882.78
#2017-12-25| .
#2017-12-26|1880.83
#2017-12-27|1886.06
#2017-12-28|1887.20
#2017-12-29|1880.49
#2018-01-01| .
#2018-01-02|1891.78
#2018-01-03|1909.65
#2018-01-04|1928.00
#2018-01-05|1948.82
#2018-01-08|1955.65
#2018-01-09|1956.86
#2018-01-10|1951.38
#2018-01-11|1960.65
#2018-01-12|1988.59
#2018-01-15| .
#2018-01-16|1963.18
#2018-01-17|1996.58
#2018-01-18|1998.22
#2018-01-19|2003.17
#2018-01-22|2028.81
#2018-01-23|2038.24
#2018-01-24|2033.79
#2018-01-25|2040.38
#2018-01-26|2079.30
#2018-01-29|2063.52
#2018-01-30|2040.16
#2018-01-31|2076.04
#2018-02-01|2062.56
#2018-02-02|2014.14
#2018-02-05|1940.28
#2018-02-06|1995.24
#2018-02-07|1969.73
#2018-02-08|1877.32
#2018-02-09|1930.40
#2018-02-12|1954.87
#2018-02-13|1968.96
#2018-02-14|1997.43
#2018-02-15|2044.42
#2018-02-16|2036.27
#2018-02-19| .
#2018-02-20|2045.80
#2018-02-21|2025.94
#2018-02-22|2026.87
#2018-02-23|2071.77
#2018-02-26|2097.12
#2018-02-27|2074.91
#2018-02-28|2067.41
#2018-03-01|2047.23
#2018-03-02|2066.93
#2018-03-05|2086.88
#2018-03-06|2089.16
#2018-03-07|2111.93
#2018-03-08|2123.36
#2018-03-09|2163.20
#2018-03-12|2164.79
#2018-03-13|2128.69
#2018-03-14|2121.49
#2018-03-15|2125.11
#2018-03-16|2131.45
#2018-03-19|2100.69
#2018-03-20|2089.76
#2018-03-21|2077.69
#2018-03-22|2021.88
#2018-03-23|1966.73
#2018-03-26|2081.12
#2018-03-27|1997.68
#2018-03-28|1984.65
#2018-03-29|2023.85
#2018-03-30| .
#2018-04-02|1974.01
#2018-04-03|1994.30
#2018-04-04|2044.88
#2018-04-05|2048.05
#2018-04-06|2002.01
#2018-04-09|2012.04
#2018-04-10|2056.23
#2018-04-11|2042.80
#2018-04-12|2075.67
#2018-04-13|2060.93
#2018-04-16|2082.08
#2018-04-17|2125.26
#2018-04-18|2135.14
#2018-04-19|2123.32
#2018-04-20|2100.46
#2018-04-23|2101.54
#2018-04-24|2058.87
#2018-04-25|2045.52
#2018-04-26|2087.45
#2018-04-27|2103.26
#2018-04-30|2075.06
#2018-05-01|2100.69
#2018-05-02|2076.76
#2018-05-03|2087.45
#2018-05-04|2113.01
#2018-05-07|2137.99
#2018-05-08|2140.96
#2018-05-09|2168.44
#2018-05-10|2187.43
#2018-05-11|2177.42
#2018-05-14|2168.32
#2018-05-15|2157.99
#2018-05-16|2158.08
#2018-05-17|2142.55
#2018-05-18|2149.15
#2018-05-21|2167.84
#2018-05-22|2157.78
#2018-05-23|2185.66
#2018-05-24|2181.76
#2018-05-25|2180.14
#2018-05-28| .
#2018-05-29|2167.63
#2018-05-30|2192.90
#2018-05-31|2190.31
#2018-06-01|2226.30
#2018-06-04|2244.43
#2018-06-05|2253.92
#2018-06-06|2266.22
#2018-06-07|2229.95
#2018-06-08|2247.37
#2018-06-11|2241.94
#2018-06-12|2256.18
#2018-06-13|2253.64
#2018-06-14|2257.46
#2018-06-15|2238.98
#2018-06-18|2255.81
#2018-06-19|2248.92
#2018-06-20|2247.33
#2018-06-21|2229.14
#2018-06-22|2205.69
#2018-06-25|2164.34
#2018-06-26|2179.28
#2018-06-27|2139.19
#2018-06-28|2166.11
#2018-06-29|2172.47
#2018-07-02|2204.76
#2018-07-03|2187.13
#2018-07-04| .
#2018-07-05|2206.24
#2018-07-06|2237.18
#2018-07-09|2251.65
#2018-07-10|2253.86
#2018-07-11|2259.18
#2018-07-12|2311.36
#2018-07-13|2328.08
#2018-07-16|2315.75
#2018-07-17|2336.74
#2018-07-18|2329.11
#2018-07-19|2314.87
#2018-07-20|2335.30
#2018-07-23|2358.92
#2018-07-24|2343.67
#2018-07-25|2397.92
#2018-07-26|2381.88
#2018-07-27|2336.50
#2018-07-30|2271.48
#2018-07-31|2282.77
#2018-08-01|2291.94
#2018-08-02|2328.62
#2018-08-03|2334.86
#2018-08-06|2346.13
#2018-08-07|2355.21
#2018-08-08|2363.25
#2018-08-09|2369.43
#2018-08-10|2361.17
#2018-08-13|2346.86
#2018-08-14|2371.13
#2018-08-15|2334.48
#2018-08-16|2339.94
#2018-08-17|2337.17
#2018-08-20|2334.34
#2018-08-21|2328.89
#2018-08-22|2351.05
#2018-08-23|2363.35
#2018-08-24|2401.29
#2018-08-27|2413.65
#2018-08-28|2426.43
#2018-08-29|2459.55
#2018-08-30|2451.35
#2018-08-31|2458.09
#2018-09-03| .
#2018-09-04|2456.14
#2018-09-05|2388.19
#2018-09-06|2395.89
#2018-09-07|2394.83
#2018-09-10|2421.98
#2018-09-11|2449.70
#2018-09-12|2462.21
#2018-09-13|2479.75
#2018-09-14|2491.66
#2018-09-17|2454.18
#2018-09-18|2471.47
#2018-09-19|2439.22
#2018-09-20|2471.01
#2018-09-21|2474.59
#2018-09-24|2487.76
#2018-09-25|2499.40
#2018-09-26|2490.68
#2018-09-27|2502.19
#2018-09-28|2503.75
#2018-10-01|2517.12
#2018-10-02|2491.27
#2018-10-03|2494.51
#2018-10-04|2443.32
#2018-10-05|2429.34
#2018-10-08|2385.74
#2018-10-09|2395.78
#2018-10-10|2268.70
#2018-10-11|2255.73
#2018-10-12|2334.39
#2018-10-15|2294.58
#2018-10-16|2378.08
#2018-10-17|2372.76
#2018-10-18|2320.97
#2018-10-19|2306.10
#2018-10-22|2332.41
#2018-10-23|2314.55
#2018-10-24|2200.67
#2018-10-25|2305.45
#2018-10-26|2258.13
#2018-10-29|2221.09
#2018-10-30|2233.83
#2018-10-31|2295.24
#2018-11-01|2296.65
#2018-11-02|2288.38
#2018-11-05|2299.77
#2018-11-06|2303.13
#2018-11-07|2397.06
#2018-11-08|2390.64
#2018-11-09|2347.32
#2018-11-12|2280.33
#2018-11-13|2287.18
#2018-11-14|2252.57
#2018-11-15|2306.79
#2018-11-16|2316.13
#2018-11-19|2209.03
#2018-11-20|2166.87
#2018-11-21|2204.09
#2018-11-22| .
#2018-11-23|2202.76
#2018-11-26|2262.29
#2018-11-27|2262.38
#2018-11-28|2358.57
#2018-11-29|2347.15
#2018-11-30|2373.12
#2018-12-03|2402.67
#2018-12-04|2325.37
#2018-12-05| .
#2018-12-06|2336.78
#2018-12-07|2249.07
#2018-12-10|2297.64
#2018-12-11|2308.40
#2018-12-12|2331.15
#2018-12-13|2334.21
#2018-12-14|2263.36
#2018-12-17|2192.62
#2018-12-18|2214.79
#2018-12-19|2207.41
#2018-12-20|2162.52
#2018-12-21|2084.22
#2018-12-24|2021.00
#2018-12-25| .
#2018-12-26|2152.91
#2018-12-27|2175.51
#2018-12-28|2162.59
#2018-12-31|2187.03
#2019-01-01| .
#2019-01-02|2175.40
#2019-01-03|2103.20
#2019-01-04|2200.09
#2019-01-07|2222.61
#2019-01-08|2247.11
#2019-01-09|2269.32
#2019-01-10|2269.06
#2019-01-11|2262.50
#2019-01-14|2244.04
#2019-01-15|2297.88
#2019-01-16|2299.26
#2019-01-17|2318.70
#2019-01-18|2355.22
#2019-01-21| .
#2019-01-22|2315.75
#2019-01-23|2331.77
#2019-01-24|2324.58
#2019-01-25|2354.04
#2019-01-28|2318.99
#2019-01-29|2281.20
#2019-01-30|2344.96
#2019-01-31|2337.48
#2019-02-01|2333.09
#2019-02-04|2386.20
#2019-02-05|2410.64
#2019-02-06|2396.84
#2019-02-07|2374.01
#2019-02-08|2397.05
#2019-02-11|2398.45
#2019-02-12|2433.60
#2019-02-13|2425.89
#2019-02-14|2430.47
#2019-02-15|2451.42
#2019-02-18| .
#2019-02-19|2454.35
#2019-02-20|2437.85
#2019-02-21|2465.20
#2019-02-22|2501.39
#2019-02-25|2511.07
#2019-02-26|2523.36
#2019-02-27|2528.43
#2019-02-28|2521.52
#2019-03-01|2532.63
#2019-03-04|2503.12
#2019-03-05|2493.51
#2019-03-06|2488.73
#2019-03-07|2471.53
#2019-03-08|2471.88
#2019-03-11|2517.65
#2019-03-12|2532.99
#2019-03-13|2549.55
#2019-03-14|2558.02
#2019-03-15|2566.22
#2019-03-18|2590.20
#2019-03-19|2600.23
#2019-03-20|2591.17
#2019-03-21|2650.01
#2019-03-22|2577.13
#2019-03-25|2584.28
#2019-03-26|2596.11
#2019-03-27|2563.77
#2019-03-28|2572.52
#2019-03-29|2601.09
#2019-04-01|2633.52
#2019-04-02|2635.44
#2019-04-03|2649.97
#2019-04-04|2619.61
#2019-04-05|2629.87
#2019-04-08|2631.83
#2019-04-09|2626.85
#2019-04-10|2651.98
#2019-04-11|2656.55
#2019-04-12|2668.18
#2019-04-15|2672.42
#2019-04-16|2662.54
#2019-04-17|2658.28
#2019-04-18|2677.24
#2019-04-19| .
#2019-04-22|2696.31
#2019-04-23|2736.48
#2019-04-24|2730.78
#2019-04-25|2784.63
#2019-04-26|2802.61
#2019-04-29|2802.78
#2019-04-30|2820.39
#2019-05-01|2765.60
#2019-05-02|2741.16
#2019-05-03|2786.25
#2019-05-06|2773.84
#2019-05-07|2713.10
#2019-05-08|2714.10
#2019-05-09|2714.10
#2019-05-10|2743.01
#2019-05-13|2650.40
#2019-05-14|2693.21
#2019-05-15|2718.91
#2019-05-16|2777.09
#2019-05-17|2752.34
#2019-05-20|2712.78
#2019-05-21|2735.06
#2019-05-22|2748.18
#2019-05-23|2697.99
#2019-05-24|2703.54
#2019-05-27| .
#2019-05-28|2701.01
#2019-05-29|2670.87
#2019-05-30|2684.25
#2019-05-31|2636.33
#2019-06-03|2550.20
#2019-06-04|2629.07
#2019-06-05|2677.76
#2019-06-06|2705.86
#2019-06-07|2763.10
#2019-06-10|2785.34
#2019-06-11|2765.30
#2019-06-12|2762.13
#2019-06-13|2772.82
#2019-06-14|2760.55
#2019-06-17|2767.60
#2019-06-18|2802.93
#2019-06-19|2834.36
#2019-06-20|2885.51
#2019-06-21|2872.98
#2019-06-24|2873.52
#2019-06-25|2793.22
#2019-06-26|2802.02
#2019-06-27|2818.88
#2019-06-28|2823.45
#2019-07-01|2865.09
#2019-07-02|2881.99
#2019-07-03|2907.93
#2019-07-04| .
#2019-07-05|2903.32
#2019-07-08|2897.96
#2019-07-09|2899.05
#2019-07-10|2927.02
#2019-07-11|2942.04
#2019-07-12|2950.32
#2019-07-15|2949.82
#2019-07-16|2913.80
#2019-07-17|2909.20
#2019-07-18|2913.29
#2019-07-19|2902.17
#2019-07-22|2929.07
#2019-07-23|2935.71
#2019-07-24|2967.88
#2019-07-25|2953.99
#2019-07-26|2976.35
#2019-07-29|2954.15
#2019-07-30|2935.95
#2019-07-31|2867.03
#2019-08-01|2879.92
#2019-08-02|2841.07
#2019-08-05|2738.16
#2019-08-06|2778.59
#2019-08-07|2783.28
#2019-08-08|2863.34
#2019-08-09|2840.29
#2019-08-12|2798.23
#2019-08-13|2853.05
#2019-08-14|2759.07
#2019-08-15|2755.85
#2019-08-16|2800.72
#2019-08-19|2832.38
#2019-08-20|2815.39
#2019-08-21|2850.59
#2019-08-22|2836.15
#2019-08-23|2768.93
#2019-08-26|2809.44
#2019-08-27|2810.34
#2019-08-28|2791.11
#2019-08-29|2841.41
#2019-08-30|2835.90
#2019-09-02| .
#2019-09-03|2799.74
#2019-09-04|2831.05
#2019-09-05|2879.63
#2019-09-06|2860.92
#2019-09-09|2827.53
#2019-09-10|2804.86
#2019-09-11|2820.80
#2019-09-12|2830.77
#2019-09-13|2819.62
#2019-09-16|2813.78
#2019-09-17|2831.66
#2019-09-18|2837.62
#2019-09-19|2875.54
#2019-09-20|2855.33
#2019-09-23|2852.79
#2019-09-24|2809.35
#2019-09-25|2842.69
#2019-09-26|2851.70
#2019-09-27|2805.62
#2019-09-30|2831.20
#2019-10-01|2796.04
#2019-10-02|2748.02
#2019-10-03|2788.96
#2019-10-04|2830.41
#2019-10-07|2822.13
#2019-10-08|2777.98
#2019-10-09|2823.85
#2019-10-10|2837.33
#2019-10-11|2866.37
#2019-10-14|2864.72
#2019-10-15|2895.60
#2019-10-16|2851.03
#2019-10-17|2833.62
#2019-10-18|2787.14
#2019-10-21|2805.05
#2019-10-22|2757.30
#2019-10-23|2775.20
#2019-10-24|2833.98
#2019-10-25|2847.48
#2019-10-28|2898.26
#2019-10-29|2882.28
#2019-10-30|2921.92
#2019-10-31|2893.96
#2019-11-01|2914.57
#2019-11-04|2920.92
#2019-11-05|2928.41
#2019-11-06|2922.09
#2019-11-07|2930.20
#2019-11-08|2959.68
#2019-11-11|2962.24
#2019-11-12|2982.57
#2019-11-13|2987.67
#2019-11-14|2997.24
#2019-11-15|3031.79
#2019-11-18|3037.60
#2019-11-19|3051.86
#2019-11-20|3046.32
#2019-11-21|3040.09
#2019-11-22|3042.88
#2019-11-25|3073.24
#2019-11-26|3088.11
#2019-11-27|3095.30
#2019-11-28|3095.30
#2019-11-29|3081.11
#2019-12-02|3034.97
#2019-12-03|3030.17
#2019-12-04|3027.51
#2019-12-05|3029.91
#2019-12-06|3058.13
#2019-12-09|3052.41
#2019-12-10|3043.70
#2019-12-11|3049.22
#2019-12-12|3069.94
#2019-12-13|3095.81
#2019-12-16|3119.56
#2019-12-17|3100.49
#2019-12-18|3104.16
#2019-12-19|3126.99
#2019-12-20|3153.57
#2019-12-23|3153.94
#2019-12-24|3152.01
#2019-12-25| .
#2019-12-26|3174.54
#2019-12-27|3177.63
#2019-12-30|3147.08
#2019-12-31|3152.14
#2020-01-01| .
#2020-01-02|3212.47
#2020-01-03|3183.58
#2020-01-06|3207.16
#2020-01-07|3194.55
#2020-01-08|3237.26
#2020-01-09|3273.23
#2020-01-10|3263.76
#2020-01-13|3302.90
#2020-01-14|3283.99
#2020-01-15|3295.98
#2020-01-16|3345.32
#2020-01-17|3358.98
#2020-01-20| .
#2020-01-21|3359.14
#2020-01-22|3349.03
#2020-01-23|3371.06
#2020-01-24|3343.49
#2020-01-27|3288.34
#2020-01-28|3347.41
#2020-01-29|3371.24
#2020-01-30|3439.97
#2020-01-31|3386.46
#2020-02-03|3456.46
#2020-02-04|3557.75
#2020-02-05|3541.83
#2020-02-06|3589.74
#2020-02-07|3592.20
#2020-02-10|3666.76
#2020-02-11|3618.60
#2020-02-12|3631.99
#2020-02-13|3623.91
#2020-02-14|3656.68
#2020-02-17| .
#2020-02-18|3679.50
#2020-02-19|3690.16
#2020-02-20|3642.34
#2020-02-21|3545.34
#2020-02-24|3407.62
#2020-02-25|3331.64
#2020-02-26|3358.26
#2020-02-27|3168.17
#2020-02-28|3213.68
#2020-03-02|3382.81
#2020-03-03|3235.30
#2020-03-04|3358.33
#2020-03-05|3265.39
#2020-03-06|3166.36
#2020-03-09|2943.00
#2020-03-10|3123.16
#2020-03-11|2974.27
#2020-03-12|2694.44
#2020-03-13|3040.81
#2020-03-16|2617.82
#2020-03-17|2827.58
#2020-03-18|2710.88
#2020-03-19|2767.40
#2020-03-20|2686.28
#2020-03-23|2673.46
#2020-03-24|2898.96
#2020-03-25|2866.70
#2020-03-26|3046.37
#2020-03-27|2920.09
#2020-03-30|3079.29
#2020-03-31|3022.16
#2020-04-01|2904.22
#2020-04-02|2946.54
#2020-04-03|2910.04
#2020-04-06|3132.97
#2020-04-07|3094.76
#2020-04-08|3158.06
#2020-04-09|3172.45
#2020-04-10|3172.45
#2020-04-13|3173.61
#2020-04-14|3323.63
#2020-04-15|3285.24
#2020-04-16|3364.27
#2020-04-17|3412.92
#2020-04-20|3370.81
#2020-04-21|3217.79
#2020-04-22|3322.81
#2020-04-23|3286.53
#2020-04-24|3346.62
#2020-04-27|3364.45
#2020-04-28|3286.73
#2020-04-29|3423.30
#2020-04-30|3441.97
#2020-05-01|3342.24
#2020-05-04|3415.06
#2020-05-05|3463.08
#2020-05-06|3498.08
#2020-05-07|3555.21
#2020-05-08|3586.09
#2020-05-11|3633.49
#2020-05-12|3552.78
#2020-05-13|3488.16
#2020-05-14|3504.05
#2020-05-15|3556.21
#2020-05-18|3588.56
#2020-05-19|3583.95
#2020-05-20|3632.14
#2020-05-21|3598.19
#2020-05-22|3619.49
#2020-05-25|3619.49
#2020-05-26|3582.15
#2020-05-27|3584.02
#2020-05-28|3602.39
#2020-05-29|3652.46
#2020-06-01|3663.04
#2020-06-02|3683.66
#2020-06-03|3692.48
#2020-06-04|3630.74
#2020-06-05|3702.51
#2020-06-08|3739.57
#2020-06-09|3740.61
#2020-06-10|3847.60
#2020-06-11|3641.52
#2020-06-12|3685.59
#2020-06-15|3726.29
#2020-06-16|3811.85
#2020-06-17|3811.94
#2020-06-18|3864.52
#2020-06-19|3854.90
#2020-06-22|3951.89
#2020-06-23|3962.37
#2020-06-24|3883.14
#2020-06-25|3931.32
#2020-06-26|3870.97
#2020-06-29|3890.04
#2020-06-30|3982.71
#2020-07-01|4022.46
#2020-07-02|4048.38
#2020-07-03| .
#2020-07-06|4120.46
#2020-07-07|4081.01
#2020-07-08|4169.93
#2020-07-09|4201.45
#2020-07-10|4184.58
#2020-07-13|4029.22
#2020-07-14|4044.04
#2020-07-15|4037.63
#2020-07-16|3973.84
#2020-07-17|3981.50
#2020-07-20|4145.73
#2020-07-21|4092.76
#2020-07-22|4132.18
#2020-07-23|3993.81
#2020-07-24|3962.84
#2020-07-27|4017.61
#2020-07-28|3982.31
#2020-07-29|4041.42
#2020-07-30|4039.38
#2020-07-31|4065.80
#2020-08-03|4229.31
#2020-08-04|4184.48
#2020-08-05|4188.83
#2020-08-06|4235.91
#2020-08-07|4142.78
#2020-08-10|4070.65
#2020-08-11|3989.68
#2020-08-12|4070.10
#2020-08-13|4087.83
#2020-08-14|4081.37
#2020-08-17|4119.51
#2020-08-18|4161.95
#2020-08-19|4142.20
#2020-08-20|4233.77
#2020-08-21|4203.38
#2020-08-24|4219.70
#2020-08-25|4271.87
#2020-08-26|4458.52
#2020-08-27|4506.15
#2020-08-28|4550.72
#2020-08-31|4513.96
#2020-09-01|4590.61
#2020-09-02|4647.22
#2020-09-03|4379.74
#2020-09-04|4281.79
#2020-09-07| .
#2020-09-08|4081.46
#2020-09-09|4230.52
#2020-09-10|4144.01
#2020-09-11|4103.05
#2020-09-14|4154.61
#2020-09-15|4223.22
#2020-09-16|4151.70
#2020-09-17|4101.15
#2020-09-18|4060.23
#2020-09-21|4122.01
#2020-09-22|4209.52
#2020-09-23|4080.83
#2020-09-24|4100.03
#2020-09-25|4203.01
#2020-09-28|4241.86
#2020-09-29|4213.81
#2020-09-30|4256.89
#2020-10-01|4312.31
#2020-10-02|4210.51
#2020-10-05|4285.68
#2020-10-06|4228.01
#2020-10-07|4318.99
#2020-10-08|4327.36
#2020-10-09|4426.98
#2020-10-12|4517.06
#2020-10-13|4551.03
#2020-10-14|4505.58
#2020-10-15|4489.53
#2020-10-16|4498.20
#2020-10-19|4418.35
#2020-10-20|4408.13
#2020-10-21|4386.09
#2020-10-22|4370.34
#2020-10-23|4398.00
#2020-10-26|4278.56
#2020-10-27|4326.77
#2020-10-28|4140.66
#2020-10-29|4162.31
#2020-10-30|4087.98
#2020-11-02|4080.56
#2020-11-03|4163.19
#2020-11-04|4369.72
#2020-11-05|4492.77
#2020-11-06|4497.02
#2020-11-09|4367.09
#2020-11-10|4220.74
#2020-11-11|4335.59
#2020-11-12|4317.44
#2020-11-13|4331.57
#2020-11-16|4338.91
#2020-11-17|4336.07
#2020-11-18|4286.47
#2020-11-19|4343.34
#2020-11-20|4309.32
#2020-11-23|4304.11
#2020-11-24|4354.26
#2020-11-25|4370.22
#2020-11-26|4370.22
#2020-11-27|4418.65
#2020-11-30|4415.62
#2020-12-01|4413.88
#2020-12-02|4380.49
#2020-12-03|4380.54
#2020-12-04|4405.31
#2020-12-07|4409.46
#2020-12-08|4441.25
#2020-12-09|4344.18
#2020-12-10|4352.50
#2020-12-11|4391.56
#2020-12-14|4417.16
#2020-12-15|4419.37
#2020-12-16|4505.95
#2020-12-17|4547.99
#2020-12-18|4568.72
#2020-12-21|4612.90
#2020-12-22|4666.74
#2020-12-23|4604.69
#2020-12-24|4622.18
#2020-12-25|4622.18
#2020-12-28|4615.48
#2020-12-29|4590.27
#2020-12-30|4564.64
#2020-12-31|4572.63
#2021-01-01|4572.63
#2021-01-04|4485.40
#2021-01-05|4495.25
#2021-01-06|4385.52
#2021-01-07|4511.88
#2021-01-08|4556.70
#2021-01-11|4516.64
#2021-01-12|4497.45
#2021-01-13|4500.37
#2021-01-14|4456.52
#2021-01-15|4441.13
#2021-01-18|4441.13
#2021-01-19|4503.09
#2021-01-20|4621.42
#2021-01-21|4617.69
#2021-01-22|4630.70
#2021-01-25|4658.51
#2021-01-26|4666.73
#2021-01-27|4616.24
#2021-01-28|4722.37
#2021-01-29|4618.34
#2021-02-01|4745.15
#2021-02-02|4808.45
#2021-02-03|4835.93
#2021-02-04|4867.77
#2021-02-05|4891.90
#2021-02-08|4899.42
#2021-02-09|4930.66
#2021-02-10|4920.87
#2021-02-11|4957.57
#2021-02-12|4982.31
#2021-02-15|4982.31
#2021-02-16|4969.14
#2021-02-17|4943.61
#2021-02-18|4939.86
#2021-02-19|4906.12
#2021-02-22|4773.94
#2021-02-23|4735.15
#2021-02-24|4774.98
#2021-02-25|4628.12
#2021-02-26|4654.04
#2021-03-01|4768.91
#2021-03-02|4689.46
#2021-03-03|4537.83
#2021-03-04|4476.29
#2021-03-05|4544.55
#2021-03-08|4440.72
#2021-03-09|4597.75
#2021-03-10|4570.29
#2021-03-11|4677.04
#2021-03-12|4630.85
#2021-03-15|4642.96
#2021-03-16|4663.06
#2021-03-17|4654.16
#2021-03-18|4515.54
#2021-03-19|4529.39
#2021-03-22|4619.67
#2021-03-23|4638.59
#2021-03-24|4555.16
#2021-03-25|4517.24
#2021-03-26|4600.13
#2021-03-29|4569.97
#2021-03-30|4527.90
#2021-03-31|4617.92
#2021-04-01|4740.62
#2021-04-02|4740.62
#2021-04-05|4831.95
#2021-04-06|4831.26
#2021-04-07|4841.39
#2021-04-08|4921.09
#2021-04-09|4965.50
#2021-04-12|4970.25
#2021-04-13|5041.79
#2021-04-14|4978.61
#2021-04-15|5066.88
#2021-04-16|5069.14
#2021-04-19|5008.81
#2021-04-20|4986.07
#2021-04-21|5017.93
#2021-04-22|4980.80
#2021-04-23|5054.72
#2021-04-26|5088.27
#2021-04-27|5081.09
#2021-04-28|5001.37
#2021-04-29|4950.44
#2021-04-30|4919.68
#2021-05-03|4886.83
#2021-05-04|4791.77
#2021-05-05|4760.40
#2021-05-06|4771.74
#2021-05-07|4816.40
#2021-05-10|4719.54
#2021-05-11|4734.59
#2021-05-12|4605.43
#2021-05-13|4643.56
#2021-05-14|4761.98
#2021-05-17|4716.74
#2021-05-18|4698.90
#2021-05-19|4707.20
#2021-05-20|4791.13
#2021-05-21|4772.58
#2021-05-24|4865.57
#2021-05-25|4881.32
#2021-05-26|4897.72
#2021-05-27|4861.76
#2021-05-28|4885.26
#2021-05-31|4885.26
#2021-06-01|4848.82
#2021-06-02|4851.52
#2021-06-03|4806.53
#2021-06-04|4914.53
#2021-06-07|4959.86
#2021-06-08|4954.75
#2021-06-09|4963.93
#2021-06-10|5042.26
#2021-06-11|5075.85
#2021-06-14|5128.50
#2021-06-15|5079.55
#2021-06-16|5057.87
#2021-06-17|5138.47
#2021-06-18|5133.41
#2021-06-21|5175.31
#2021-06-22|5233.80
#2021-06-23|5230.54
#2021-06-24|5259.56
#2021-06-25|5247.07
#2021-06-28|5316.63
#2021-06-29|5354.79
#2021-06-30|5316.90
#2021-07-01|5324.03
#2021-07-02|5415.09
#2021-07-05|5415.09
#2021-07-06|5446.73
#2021-07-07|5474.95
#2021-07-08|5430.34
#2021-07-09|5448.90
#2021-07-12|5419.77
#2021-07-13|5453.13
#2021-07-14|5449.40
#2021-07-15|5406.17
#2021-07-16|5411.97
#2021-07-19|5362.91
#2021-07-20|5434.20
#2021-07-21|5475.36
#2021-07-22|5562.94
#2021-07-23|5609.43
#2021-07-26|5597.85
#2021-07-27|5541.65
#2021-07-28|5555.44
#2021-07-29|5563.27
#2021-07-30|5531.85
#2021-08-02|5531.39
#2021-08-03|5565.23
#2021-08-04|5587.68
#2021-08-05|5645.96
#2021-08-06|5630.79
#2021-08-09|5623.02
#2021-08-10|5562.96
#2021-08-11|5558.09
#2021-08-12|5622.05
#2021-08-13|5661.99
#2021-08-16|5656.17
#2021-08-17|5621.06
#2021-08-18|5585.82
#2021-08-19|5664.18
#2021-08-20|5768.59
#2021-08-23|5810.76
#2021-08-24|5815.25
#2021-08-25|5814.86
#2021-08-26|5779.34
#2021-08-27|5819.72
#2021-08-30|5872.94
#2021-08-31|5826.76
#2021-09-01|5832.80
#2021-09-02|5822.51
#2021-09-03|5854.72
#2021-09-06|5854.72
#2021-09-07|5814.42
#2021-09-08|5800.63
#2021-09-09|5767.87
#2021-09-10|5733.57
#2021-09-13|5712.84
#2021-09-14|5740.01
#2021-09-15|5824.55
#2021-09-16|5851.81
#2021-09-17|5776.24
#2021-09-20|5673.45
#2021-09-21|5686.76
#2021-09-22|5739.18
#2021-09-23|5801.79
#2021-09-24|5804.00
#2021-09-27|5702.62
#2021-09-28|5496.05
#2021-09-29|5492.84
#2021-09-30|5465.85
#2021-10-01|5570.99
#2021-10-04|5431.47
#2021-10-05|5525.79
#2021-10-06|5587.94
#2021-10-07|5636.49
#2021-10-08|5613.19
#2021-10-11|5600.75
#2021-10-12|5621.99
#2021-10-13|5717.12
#2021-10-14|5826.64
#2021-10-15|5848.66
#2021-10-18|5916.64
#2021-10-19|5957.10
#2021-10-20|5942.20
#2021-10-21|6003.16
#2021-10-22|5998.28
#2021-10-25|6001.54
#2021-10-26|6012.65
#2021-10-27|6108.81
#2021-10-28|6138.03
#2021-10-29|6235.46
#2021-11-01|6196.21
#2021-11-02|6245.21
#2021-11-03|6263.39
#2021-11-04|6327.92
#2021-11-05|6295.97
#2021-11-08|6335.72
#2021-11-09|6331.77
#2021-11-10|6196.42
#2021-11-11|6222.01
#2021-11-12|6311.05
#2021-11-15|6285.50
#2021-11-16|6362.54
#2021-11-17|6338.59
#2021-11-18|6328.83
#2021-11-19|6365.82
#2021-11-22|6249.40
#2021-11-23|6173.97
#2021-11-24|6190.21
#2021-11-25|6190.21
#2021-11-26|6080.92
#2021-11-29|6221.39
#2021-11-30|6071.00
#2021-12-01|5936.92
#2021-12-02|5992.38
#2021-12-03|5814.85
#2021-12-06|5852.28
#2021-12-07|6044.39
#2021-12-08|6071.38
#2021-12-09|5985.96
#2021-12-10|6126.90
#2021-12-13|6089.54
#2021-12-14|5887.63
#2021-12-15|6025.75
#2021-12-16|5830.75
#2021-12-17|5825.85
#2021-12-20|5737.57
#2021-12-21|5881.44
#2021-12-22|5953.73
#2021-12-23|5980.41
#2021-12-24|5980.41
#2021-12-27|6090.87
#2021-12-28|6048.93
#2021-12-29|6050.64
#2021-12-30|6031.06
#2021-12-31|5979.81
#2022-01-03|5931.76
#2022-01-04|5811.32
#2022-01-05|5551.07
#2022-01-06|5534.94
#2022-01-07|5507.89
#2022-01-10|5538.96
#2022-01-11|5585.45
#2022-01-12|5608.29
#2022-01-13|5371.40
#2022-01-14|5430.36
#2022-01-17|5430.36
#2022-01-18|5300.33
#2022-01-19|5307.42
#2022-01-20|5271.69
#2022-01-21|5152.12
#2022-01-24|5210.81
#2022-01-25|5038.97
#2022-01-26|5090.18
#2022-01-27|5119.67
#2022-01-28|5292.94
#2022-01-31|5421.70
#2022-02-01|5412.63
#2022-02-02|5428.76
#2022-02-03|5215.24
#2022-02-04|5317.52
#2022-02-07|5257.41
#2022-02-08|5318.84
#2022-02-09|5463.40
#2022-02-10|5331.04
#2022-02-11|5173.12
#2022-02-14|5166.94
#2022-02-15|5270.12
#2022-02-16|5236.25
#2022-02-17|5035.03
#2022-02-18|4955.02
#2022-02-21|4955.02
#2022-02-22|4937.17
#2022-02-23|4808.21
#2022-02-24|5087.57
#2022-02-25|5128.55
#2022-02-28|5165.04
#2022-03-01|5111.77
#2022-03-02|5197.79
#2022-03-03|5092.00
#2022-03-04|4987.53
#2022-03-07|4783.99
#2022-03-08|4728.58
#2022-03-09|4956.82
#2022-03-10|4894.81
#2022-03-11|4775.79
#2022-03-14|4682.88
#2022-03-15|4840.62
#2022-03-16|5002.38
#2022-03-17|5063.06
#2022-03-18|5180.56
#2022-03-21|5146.16
#2022-03-22|5251.11
#2022-03-23|5142.00
#2022-03-24|5228.36
#2022-03-25|5194.24
#2022-03-28|5318.70
#2022-03-29|5422.43
#2022-03-30|5361.45
#2022-03-31|5288.06
#2022-04-01|5304.40
#2022-04-04|5418.32
#2022-04-05|5315.16
#2022-04-06|5133.77
#2022-04-07|5165.01
#2022-04-08|5085.03
#2022-04-11|4945.71
#2022-04-12|4898.02
#2022-04-13|4999.39
#2022-04-14|4867.77
#2022-04-15|4867.77
#2022-04-18|4850.22
#2022-04-19|4957.98
#2022-04-20|4933.24
#2022-04-21|4807.16
#2022-04-22|4678.16
#2022-04-25|4783.69
#2022-04-26|4607.54
#2022-04-27|4738.68
#2022-04-28|4885.79
#2022-04-29|4681.53
#2022-05-02|4780.89
#2022-05-03|4739.58
#2022-05-04|4883.87
#2022-05-05|4638.75
#2022-05-06|4556.82
#2022-05-09|4353.02
#2022-05-10|4429.44
#2022-05-11|4274.84
#2022-05-12|4246.64
#2022-05-13|4391.16
#2022-05-16|4342.39
#2022-05-17|4420.74
#2022-05-18|4214.87
#2022-05-19|4234.45
#2022-05-20|4256.29
#2022-05-23|4352.63
#2022-05-24|4287.47
#2022-05-25|4370.33
#2022-05-26|4444.90
#2022-05-27|4588.83
#2022-05-30|4588.83
#2022-05-31|4534.09
#2022-06-01|4554.91
#2022-06-02|4674.34
#2022-06-03|4579.88
#2022-06-06|4567.72
#2022-06-07|4637.77
#2022-06-08|4605.03
#2022-06-09|4500.99
#2022-06-10|4292.52
#2022-06-13|4079.39
#2022-06-14|4113.77
#2022-06-15|4228.02
#2022-06-16|4078.64
#2022-06-17|4137.25
#2022-06-20|4137.25
#2022-06-21|4229.20
#2022-06-22|4228.64
#2022-06-23|4353.86
#2022-06-24|4523.84
#2022-06-27|4459.60
#2022-06-28|4302.38
#2022-06-29|4342.96
#2022-06-30|4278.95
#2022-07-01|4334.76
#2022-07-04|4334.76
#2022-07-05|4419.29
#2022-07-06|4453.44
#2022-07-07|4513.03
#2022-07-08|4499.69
#2022-07-11|4436.21
#2022-07-12|4257.35
#2022-07-13|4230.49
#2022-07-14|4226.91
#2022-07-15|4300.02
#2022-07-18|4262.77
#2022-07-19|4369.69
#2022-07-20|4461.75
#2022-07-21|4521.96
#2022-07-22|4444.21
#2022-07-25|4401.93
#2022-07-26|4273.24
#2022-07-27|4519.29
#2022-07-28|4629.10
#2022-07-29|4696.44
#2022-08-01|4672.03
#2022-08-02|4647.34
#2022-08-03|4784.27
#2022-08-04|4800.43
#2022-08-05|4798.08
#2022-08-08|4769.44
#2022-08-09|4755.00
#2022-08-10|4894.28
#2022-08-11|4847.15
#2022-08-12|4937.90
#2022-08-15|4964.03
#2022-08-16|4941.15
#2022-08-17|4890.78
#2022-08-18|4877.95
#2022-08-19|4787.77
#2022-08-22|4647.89
#2022-08-23|4635.27
#2022-08-24|4640.65
#2022-08-25|4684.89
#2022-08-26|4500.56
#2022-08-29|4442.92
#2022-08-30|4418.23
#2022-08-31|4387.04
#2022-09-01|4345.49
#2022-09-02|4293.10
#2022-09-05|4293.10
#2022-09-06|4251.23
#2022-09-07|4337.96
#2022-09-08|4367.51
#2022-09-09|4481.33
#2022-09-12|4527.54
#2022-09-13|4289.90
#2022-09-14|4294.72
#2022-09-15|4150.74
#2022-09-16|4109.23
#2022-09-19|4115.15
#2022-09-20|4068.51
#2022-09-21|4009.40
#2022-09-22|4001.14
#2022-09-23|3948.41
#2022-09-26|3930.42
#2022-09-27|3933.47
#2022-09-28|4012.59
#2022-09-29|3948.95
#2022-09-30|3882.10
#2022-10-03|4005.88
#2022-10-04|4149.55
#2022-10-05|4163.29
#2022-10-06|4134.60
#2022-10-07|3942.70
#2022-10-10|3846.81
#2022-10-11|3777.35
#2022-10-12|3783.27
#2022-10-13|3886.77
#2022-10-14|3784.97
#2022-10-17|3934.91
#2022-10-18|3974.63
#2022-10-19|3937.91
#2022-10-20|3949.84
#2022-10-21|4044.83
#2022-10-24|4109.10
#2022-10-25|4185.50
#2022-10-26|3971.00
#2022-10-27|3937.34
#2022-10-28|4059.20
#2022-10-31|4013.87
#2022-11-01|3948.96
#2022-11-02|3781.16
#2022-11-03|3680.36
#2022-11-04|3713.02
#2022-11-07|3801.15
#2022-11-08|3838.40
#2022-11-09|3760.72
#2022-11-10|4087.89
#2022-11-11|4173.76
#2022-11-14|4099.32
#2022-11-15|4144.94
#2022-11-16|4097.68
#2022-11-17|4059.03
#2022-11-18|4046.17
#2022-11-21|4029.76
#2022-11-22|4092.12
#2022-11-23|4141.15
#2022-11-24|4141.15
#2022-11-25|4138.79
#2022-11-28|4057.42
#2022-11-29|4027.27
#2022-11-30|4247.39
#2022-12-01|4259.03
#2022-12-02|4233.88
#2022-12-05|4117.18
#2022-12-06|4043.27
#2022-12-07|4028.45
#2022-12-08|4089.45
#2022-12-09|4064.21
#2022-12-12|4173.23
#2022-12-13|4244.64
#2022-12-14|4241.34
#2022-12-15|4101.18
#2022-12-16|4049.34
#2022-12-19|3982.77
#2022-12-20|4007.26
#2022-12-21|4051.01
#2022-12-22|3957.56
#2022-12-23|3962.54
#2022-12-26|3962.54
#2022-12-27|3936.33
#2022-12-28|3893.21
#2022-12-29|4006.00
#2022-12-30|3990.58
#2023-01-02|3990.58
#2023-01-03|3991.49
#2023-01-04|3905.74
#2023-01-05|3782.81
#2023-01-06|3834.87
#2023-01-09|3894.21
#2023-01-10|3909.28
#2023-01-11|4003.59
#2023-01-12|4043.55
#2023-01-13|4056.39
#2023-01-16|4056.39
#2023-01-17|4075.56
#2023-01-18|4006.15
#2023-01-19|3957.47
#2023-01-20|4095.96
#2023-01-23|4162.95
#2023-01-24|4145.11
#2023-01-25|4129.00
#2023-01-26|4247.63
#2023-01-27|4256.64
#2023-01-30|4169.74
#2023-01-31|4253.19
#2023-02-01|4358.09
#2023-02-02|4520.06
#2023-02-03|4403.28
#2023-02-06|4358.34
#2023-02-07|4502.54
#2023-02-08|4479.84
#2023-02-09|4451.21
#2023-02-10|4416.62
#2023-02-13|4524.81
#2023-02-14|4557.27
#2023-02-15|4547.78
#2023-02-16|4431.14
#2023-02-17|4365.78
#2023-02-20|4365.78
#2023-02-21|4274.64
#2023-02-22|4287.68
#2023-02-23|4336.16
#2023-02-24|4238.49
#2023-02-27|4249.60
#2023-02-28|4242.32
#2023-03-01|4199.38
#2023-03-02|4296.63
#2023-03-03|4371.09
#2023-03-06|4384.26
#2023-03-07|4339.68
#2023-03-08|4342.67
#2023-03-09|4283.68
#2023-03-10|4194.23
#2023-03-13|4257.36
#2023-03-14|4362.63
#2023-03-15|4403.07
#2023-03-16|4560.57
#2023-03-17|4583.46
#2023-03-20|4517.86
#2023-03-21|4570.32
#2023-03-22|4516.39
#2023-03-23|4595.85
#2023-03-24|4625.10
#2023-03-27|4588.52
#2023-03-28|4572.52
#2023-03-29|4658.15
#2023-03-30|4705.17
#2023-03-31|4794.25
#2023-04-03|4770.24
#2023-04-04|4770.07
#2023-04-05|4713.50
#2023-04-06|4787.88
#2023-04-07|4787.88
#2023-04-10|4763.68
#2023-04-11|4689.87
#2023-04-12|4693.87
#2023-04-13|4791.29
#2023-04-14|4747.16
#2023-04-17|4781.35
#2023-04-18|4782.06
#2023-04-19|4779.11
#2023-04-20|4740.27
#2023-04-21|4740.31
#2023-04-24|4687.32
#2023-04-25|4562.54
#2023-04-26|4763.86
#2023-04-27|4885.63
#2023-04-28|4920.91
#2023-05-01|4899.36
#2023-05-02|4868.78
#2023-05-03|4838.72
#2023-05-04|4841.60
#2023-05-05|4928.62
#2023-05-08|4920.18
#2023-05-09|4912.80
#2023-05-10|4992.53
#2023-05-11|4959.04
#2023-05-12|4943.69
#2023-05-15|4968.74
#2023-05-16|4987.66
#2023-05-17|5052.71
#2023-05-18|5148.13
#2023-05-19|5147.06
#2023-05-22|5186.20
#2023-05-23|5092.12
#2023-05-24|5071.06
#2023-05-25|5246.80
#2023-05-26|5363.34
#2023-05-29|5363.34
#2023-05-30|5367.19
#2023-05-31|5355.97
#2023-06-01|5394.11
#2023-06-02|5442.15
#2023-06-05|5466.82
#2023-06-06|5449.47
#2023-06-07|5275.64
#2023-06-08|5330.21
#2023-06-09|5368.73
#2023-06-12|5474.39
#2023-06-13|5511.66
#2023-06-14|5558.15
#2023-06-15|5711.03
#2023-06-16|5638.44
#2023-06-19|5638.44
#2023-06-20|5577.10
#2023-06-21|5488.16
#2023-06-22|5559.35
#2023-06-23|5496.95
#2023-06-26|5417.02
#2023-06-27|5515.52
#2023-06-28|5536.65
#2023-06-29|5531.54
#2023-06-30|5608.27
#2023-07-03|5571.97
#2023-07-04|5571.97
#2023-07-05|5574.45
#2023-07-06|5577.12
#2023-07-07|5532.18
#2023-07-10|5524.96
#2023-07-11|5558.69
#2023-07-12|5615.72
#2023-07-13|5712.96
#2023-07-14|5737.03
#2023-07-17|5771.40
#2023-07-18|5925.29
#2023-07-19|5890.37
#2023-07-20|5745.12
#2023-07-21|5723.80
#2023-07-24|5728.28
#2023-07-25|5800.47
#2023-07-26|5653.24
#2023-07-27|5571.94
#2023-07-28|5678.77
#2023-07-31|5689.35
#2023-08-01|5696.11
#2023-08-02|5527.15
#2023-08-03|5500.34
#2023-08-04|5478.80
#2023-08-07|5518.74
#2023-08-08|5437.39
#2023-08-09|5372.59
#2023-08-10|5395.12
#2023-08-11|5371.71
#2023-08-14|5434.63
#2023-08-15|5397.08
#2023-08-16|5362.12
#2023-08-17|5292.76
#2023-08-18|5297.40
#2023-08-21|5396.10
#2023-08-22|5396.78
#2023-08-23|5479.35
#2023-08-24|5356.14
#2023-08-25|5435.08
#2023-08-28|5452.08
#2023-08-29|5542.04
#2023-08-30|5568.69
#2023-08-31|5583.86
#2023-09-01|5610.15
#2023-09-04|5610.15
#2023-09-05|5667.79
#2023-09-06|5667.29
#2023-09-07|5637.29
#2023-09-08|5683.89
#2023-09-11|5738.40
#2023-09-12|5597.21
#2023-09-13|5643.99
#2023-09-14|5680.20
#2023-09-15|5550.64
#2023-09-18|5539.42
#2023-09-19|5532.42
#2023-09-20|5434.53
#2023-09-21|5360.78
#2023-09-22|5338.20
#2023-09-25|5341.51
#2023-09-26|5253.38
#2023-09-27|5272.39
#2023-09-28|5299.51
#2023-09-29|5327.86
#2023-10-02|5402.26
#2023-10-03|5262.69
#2023-10-04|5355.26
#2023-10-05|5356.19
#2023-10-06|5496.20
#2023-10-09|5537.88
#2023-10-10|5533.38
#2023-10-11|5589.60
#2023-10-12|5571.12
#2023-10-13|5507.30
#2023-10-16|5581.20
#2023-10-17|5591.96
#2023-10-18|5535.59
#2023-10-19|5538.80
#2023-10-20|5426.42
#2023-10-23|5448.65
#2023-10-24|5481.87
#2023-10-25|5508.79
#2023-10-26|5369.10
#2023-10-27|5387.12
#2023-10-30|5490.22
#2023-10-31|5526.81
#2023-11-01|5617.35
#2023-11-02|5678.17
#2023-11-03|5742.95
#2023-11-06|5774.10
#2023-11-07|5868.05
#2023-11-08|5909.07
#2023-11-09|5863.33
#2023-11-10|6011.72
#2023-11-13|5986.88
#2023-11-14|6090.78
#2023-11-15|6064.59
#2023-11-16|6128.92
#2023-11-17|6078.92
#2023-11-20|6193.02
#2023-11-21|6140.25
#2023-11-22|6188.58
#2023-11-23|6188.58
#2023-11-24|6189.82
#2023-11-27|6199.39
#2023-11-28|6253.10
#2023-11-29|6260.27
#2023-11-30|6288.56
#2023-12-01|6281.99
#2023-12-04|6188.35
#2023-12-05|6219.41
#2023-12-06|6152.63
#2023-12-07|6192.99
#2023-12-08|6244.21
#2023-12-11|6252.39
#2023-12-12|6281.15
#2023-12-13|6307.47
#2023-12-14|6179.81
#2023-12-15|6259.40
#2023-12-18|6298.38
#2023-12-19|6319.29
#2023-12-20|6250.40
#2023-12-21|6315.28
#2023-12-22|6324.61
#2023-12-25|6324.61
#2023-12-26|6334.91
#2023-12-27|6326.53
#2023-12-28|6336.49
#2023-12-29|6329.42
#2024-01-01|6329.42
#2024-01-02|6203.79
#2024-01-03|6157.27
#2024-01-04|6121.66
#2024-01-05|6120.14
#2024-01-08|6259.74
#2024-01-09|6283.64
#2024-01-10|6383.22
#2024-01-11|6429.18
#2024-01-12|6476.73
#2024-01-15|6476.73
#2024-01-16|6493.79
#2024-01-17|6477.04
#2024-01-18|6546.40
#2024-01-19|6645.33
#2024-01-22|6649.59
#2024-01-23|6672.72
#2024-01-24|6713.08
#2024-01-25|6743.50
#2024-01-26|6727.85
#2024-01-29|6842.61
#2024-01-30|6823.13
#2024-01-31|6653.26
#2024-02-01|6748.61
#2024-02-02|6851.98
#2024-02-05|6789.07
#2024-02-06|6773.75
#2024-02-07|6914.06
#2024-02-08|6942.46
#2024-02-09|7042.00
#2024-02-12|6950.94
#2024-02-13|6804.63
#2024-02-14|6892.85
#2024-02-15|6850.53
#2024-02-16|6771.23
#2024-02-19|6771.23
#2024-02-20|6721.74
#2024-02-21|6633.22
#2024-02-22|6799.61
#2024-02-23|6805.23
#2024-02-26|6807.63
#2024-02-27|6806.80
#2024-02-28|6800.77
#2024-02-29|6886.67
#2024-03-01|6930.64
#2024-03-04|6910.81
#2024-03-05|6680.00
#2024-03-06|6711.22
#2024-03-07|6814.05
#2024-03-08|6761.58
#2024-03-11|6752.74
#2024-03-12|6925.12
#2024-03-13|6902.27
#2024-03-14|6986.97
#2024-03-15|6799.29
#2024-03-18|6848.34
#2024-03-19|6907.64
#2024-03-20|6973.36
#2024-03-21|7031.06
#2024-03-22|7004.64
#2024-03-25|6941.78
#2024-03-26|6936.26
#2024-03-27|6912.85
#2024-03-28|6902.19
#2024-03-29|6902.19
#2024-04-01|6930.08
#2024-04-02|6871.72
#2024-04-03|6867.18
#2024-04-04|6803.30
#2024-04-05|6913.81
#2024-04-08|6911.06
#2024-04-09|6933.75
#2024-04-10|6869.86
#2024-04-11|6929.68
#2024-04-12|6827.31
#2024-04-15|6665.75
#2024-04-16|6686.30
#2024-04-17|6635.38
#2024-04-18|6540.53
#2024-04-19|6456.84
#2024-04-22|6501.56
#2024-04-23|6615.69
#2024-04-24|6632.18
#2024-04-25|6509.33
#2024-04-26|6613.74
#2024-04-29|6570.77
#2024-04-30|6377.46
#2024-05-01|6430.23
#2024-05-02|6481.91
#2024-05-03|6601.79
#2024-05-06|6706.17
#2024-05-07|6648.67
#2024-05-08|6651.03
#2024-05-09|6659.45
#2024-05-10|6694.92
#2024-05-13|6689.86
#2024-05-14|6729.86
#2024-05-15|6868.71
#2024-05-16|6839.71
#2024-05-17|6848.14
#2024-05-20|6922.13
#2024-05-21|6939.07
#2024-05-22|6950.05
#2024-05-23|6891.25
#2024-05-24|6881.67
#2024-05-27|6881.67
#2024-05-28|6863.20
#2024-05-29|6843.09
#2024-05-30|6512.23
#2024-05-31|6539.95
#2024-06-03|6521.49
#2024-06-04|6556.57
#2024-06-05|6692.09
#2024-06-06|6709.05
#2024-06-07|6708.11
#2024-06-10|6756.42
#2024-06-11|6809.71
#2024-06-12|6949.89
#2024-06-13|6922.89
#2024-06-14|6982.48
#2024-06-17|7060.78
#2024-06-18|7055.73
#2024-06-19|7055.73
#2024-06-20|7053.96
#2024-06-21|7119.71
#2024-06-24|7067.65
#2024-06-25|7121.47
#2024-06-26|7133.85
#2024-06-27|7205.61
#2024-06-28|7165.93
#2024-07-01|7277.14
#2024-07-02|7313.85
#2024-07-03|7337.77
#2024-07-04|7337.77
#2024-07-05|7436.88
#2024-07-08|7392.08
#2024-07-09|7275.88
#2024-07-10|7338.33
#2024-07-11|7214.90
#2024-07-12|7235.07
#2024-07-15|7259.51
#2024-07-16|7223.65
#2024-07-17|7100.81
#2024-07-18|7026.83
#2024-07-19|6992.42
#2024-07-22|7072.88
#2024-07-23|7099.25
#2024-07-24|6846.51
#2024-07-25|6781.13
#2024-07-26|6883.89
#2024-07-29|6878.41
#2024-07-30|6810.36
#2024-07-31|6812.68
#2024-08-01|6748.85
#2024-08-02|6578.79
#2024-08-05|6375.79
#2024-08-06|6456.46
#2024-08-07|6439.38
#2024-08-08|6569.53
#2024-08-09|6636.30
#2024-08-12|6628.24
#2024-08-13|6747.02
#2024-08-14|6791.08
#2024-08-15|6885.82
#2024-08-16|6863.38
#2024-08-19|6924.03
#2024-08-20|6963.31
#2024-08-21|6973.03
#2024-08-22|6846.00
#2024-08-23|6872.53
#2024-08-26|6830.35
#2024-08-27|6844.06
#2024-08-28|6773.45
#2024-08-29|6833.77
#2024-08-30|6894.32
#2024-09-02|6894.32
#2024-09-03|6760.52
#2024-09-04|6747.10
#2024-09-05|6731.26
#2024-09-06|6633.66
#2024-09-09|6714.04
#2024-09-10|6845.82
#2024-09-11|6967.06
#2024-09-12|7035.60
#2024-09-13|7058.92
#2024-09-16|7091.59
#2024-09-17|7112.88
#2024-09-18|7042.80
#2024-09-19|7199.41
#2024-09-20|7173.14
#2024-09-23|7153.17
#2024-09-24|7113.55
#2024-09-25|7126.64
#2024-09-26|7129.42
#2024-09-27|7092.35
#2024-09-30|7121.54
#2024-10-01|6965.35
#2024-10-02|6957.97
#2024-10-03|6959.87
#2024-10-04|7008.70
#2024-10-07|6903.80
#2024-10-08|7022.91
#2024-10-09|7088.38
#2024-10-10|7094.30
#2024-10-11|7106.75
#2024-10-14|7147.94
#2024-10-15|7110.52
#2024-10-16|7071.81
#2024-10-17|7079.49
#2024-10-18|7103.84
#2024-10-21|7106.88
#2024-10-22|7183.53
#2024-10-23|7109.30
#2024-10-24|7146.88
#2024-10-25|7191.40
#2024-10-28|7178.99
#2024-10-29|7282.82
#2024-10-30|7278.14
#2024-10-31|6958.21
#2024-11-01|7024.39
#2024-11-04|7009.10
#2024-11-05|7094.06
#2024-11-06|7307.93
#2024-11-07|7444.20
#2024-11-08|7459.96
#2024-11-11|7493.99
#2024-11-12|7569.73
#2024-11-13|7605.66
#2024-11-14|7575.37
#2024-11-15|7402.48
#2024-11-18|7404.02
#2024-11-19|7461.66
#2024-11-20|7464.81
#2024-11-21|7485.46
#2024-11-22|7567.70
#2024-11-25|7569.74
#2024-11-26|7679.40
#2024-11-27|7555.21
#2024-11-28|7555.21
#2024-11-29|7578.63
#2024-12-02|7649.16
#2024-12-03|7684.68
#2024-12-04|7885.29
#2024-12-05|7892.88
#2024-12-06|7958.06
#2024-12-09|7907.50
#2024-12-10|7817.10
#2024-12-11|7936.05
#2024-12-12|7896.95
#2024-12-13|7839.13
#2024-12-16|7915.03
#2024-12-17|7906.14
#2024-12-18|7593.91
#2024-12-19|7596.35
#2024-12-20|7663.68
#2024-12-23|7636.21
#2024-12-24|7714.10
#2024-12-25|7714.10
#2024-12-26|7692.34
#2024-12-27|7564.03
#2024-12-30|7467.33
#2024-12-31|7407.19
#2025-01-01|7407.19
#2025-01-02|7371.47
#2025-01-03|7470.10
#2025-01-06|7513.22
#2025-01-07|7371.30
#2025-01-08|7399.91
#2025-01-09|7399.91
#2025-01-10|7273.49
#2025-01-13|7229.57
#2025-01-14|7253.88
#2025-01-15|7407.63
#2025-01-16|7403.06
#2025-01-17|7479.82
#2025-01-20|7479.82
#2025-01-21|7538.93
#2025-01-22|7791.43
#2025-01-23|7812.28
#2025-01-24|7771.58
#2025-01-27|7617.76
#2025-01-28|7848.73
#2025-01-29|7744.08
#2025-01-30|7464.82
#2025-01-31|7461.65
#2025-02-03|7411.99
#2025-02-04|7497.84
#2025-02-05|7527.95
#2025-02-06|7558.60
#2025-02-07|7482.54
#2025-02-10|7572.53
#2025-02-11|7526.78
#2025-02-12|7495.06
#2025-02-13|7576.79
#2025-02-14|7564.23
#2025-02-17|7564.23
#2025-02-18|7619.84
#2025-02-19|7598.41
#2025-02-20|7531.67
#2025-02-21|7326.41
#2025-02-24|7238.66
#2025-02-25|7118.01
#2025-02-26|7184.82
#2025-02-27|7020.17
#2025-02-28|7101.05
#2025-03-03|6962.69
#2025-03-04|6953.20
#2025-03-05|7128.74
#2025-03-06|6946.23
#2025-03-07|6919.34
#2025-03-10|6623.93
#2025-03-11|6662.40
#2025-03-12|6760.53
#2025-03-13|6607.96
#2025-03-14|6817.96
#2025-03-17|6863.73
#2025-03-18|6761.86
#2025-03-19|6853.43
#2025-03-20|6836.01
#2025-03-21|6894.55
#2025-03-24|6997.43
#2025-03-25|7048.29
#2025-03-26|6918.88
#2025-03-27|6859.22
#2025-03-28|6655.68
#2025-03-31|6602.07
#2025-04-01|6706.90
#2025-04-02|6751.73
#2025-04-03|6491.74
#2025-04-04|6173.02
#2025-04-07|6159.59
#2025-04-08|6092.33
#2025-04-09|6769.59
#2025-04-10|6564.76
#2025-04-11|6655.91
#2025-04-14|6674.89
#2025-04-15|6696.07
#2025-04-16|6484.82
#2025-04-17|6437.62
#2025-04-18|6437.62
#2025-04-21|6261.50
#2025-04-22|6414.43
#2025-04-23|6582.97
#2025-04-24|6862.51
#2025-04-25|6959.96
#2025-04-28|6959.65
#2025-04-29|7029.60
#2025-04-30|7046.84
#2025-05-01|7357.71
#2025-05-02|7543.92
#2025-05-05|7547.91
#2025-05-06|7465.46
#2025-05-07|7495.89
#2025-05-08|7604.50
#2025-05-09|7584.94
#2025-05-12|7794.45
#2025-05-13|7869.63
#2025-05-14|7909.91
#2025-05-15|7895.97
#2025-05-16|7934.92
#2025-05-19|7969.17
#2025-05-20|7956.32
#2025-05-21|7823.99
#2025-05-22|7865.34
#2025-05-23|7798.63
#2025-05-26|7798.63
#2025-05-27|7974.90
#2025-05-28|7920.76
#2025-05-29|7902.25
#2025-05-30|7972.41
#2025-06-02|7998.10
#2025-06-03|8039.47
#2025-06-04|8038.00
#2025-06-05|8070.41
#2025-06-06|8147.91
#2025-06-09|8170.80
#2025-06-10|8143.00
#2025-06-11|8157.58
#2025-06-12|8272.75
#2025-06-13|8214.80
#2025-06-16|8293.61
#2025-06-17|8252.62
#2025-06-18|8250.88
#2025-06-19|8250.88
#2025-06-20|8187.23
#2025-06-23|8311.40
#2025-06-24|8412.55
#2025-06-25|8419.75
#2025-06-26|8503.32
#2025-06-27|8447.58
#2025-06-30|8533.42
#2025-07-01|8428.61
#2025-07-02|8442.47
#2025-07-03|8605.85
#2025-07-04|8605.85
#2025-07-07|8580.56
#2025-07-08|8584.08
#2025-07-09|8665.68
#2025-07-10|8563.02
#2025-07-11|8526.52
#2025-07-14|8579.19
#2025-07-15|8611.93
#2025-07-16|8641.12
#2025-07-17|8752.45
#2025-07-18|8728.40
#2025-07-21|8732.53
#2025-07-22|8669.46
#2025-07-23|8710.83
#2025-07-24|8776.71
#2025-07-25|8826.17
#2025-07-28|8831.47
#2025-07-29|8834.91
#2025-07-30|8827.12
#2025-07-31|8989.20
#2025-08-01|8789.71
#2025-08-04|8979.05
#2025-08-05|8896.76
#2025-08-06|8921.31
#2025-08-07|8812.69
#2025-08-08|8823.82
#2025-08-11|8772.47
#2025-08-12|8883.80
#2025-08-13|8785.93
#2025-08-14|8761.56
#2025-08-15|8771.18
#2025-08-18|8754.24
#2025-08-19|8571.14
#2025-08-20|8526.50
#2025-08-21|8496.89
#2025-08-22|8577.74
#2025-08-25|8522.48
#2025-08-26|8497.10
#2025-08-27|8576.25
#2025-08-28|8665.88
#2025-08-29|8593.61
#2025-09-01|8593.61
#2025-09-02|8550.90
#2025-09-03|8554.10
#2025-09-04|8566.91
#2025-09-05|8488.10
#2025-09-08|8595.09
#2025-09-09|8616.09
#2025-09-10|8763.02
#2025-09-11|8756.02
#2025-09-12|8806.38
#2025-09-15|8903.55
#2025-09-16|8841.68
#2025-09-17|8858.47
#2025-09-18|8922.09
#2025-09-19|9088.98
#2025-09-22|9090.08
#2025-09-23|8981.80
#2025-09-24|8943.22
#2025-09-25|8853.13
#2025-09-26|8914.34
#2025-09-29|8977.71
#2025-09-30|8983.47
#2025-10-01|9018.85
#2025-10-02|8991.07
#2025-10-03|8953.71
#2025-10-06|9083.27
#2025-10-07|8997.88
#2025-10-08|9060.09
#2025-10-09|9041.13
#2025-10-10|8802.35
#2025-10-13|8930.27
#2025-10-14|8873.55
#2025-10-15|8868.08
#2025-10-16|8854.49
#2025-10-17|8844.41
#2025-10-20|8893.90
#2025-10-21|8938.59
#2025-10-22|8915.41
#2025-10-23|8973.12
#2025-10-24|9047.21
#2025-10-27|9159.99
#2025-10-28|9243.95
#2025-10-29|9197.88
#2025-10-30|8987.04
#2025-10-31|8981.58
#2025-11-03|8979.86
#2025-11-04|8812.85
#2025-11-05|8734.45
#2025-11-06|8541.12
#2025-11-07|8545.59
#2025-11-10|8728.64
#2025-11-11|8712.61
#2025-11-12|8679.54
#2025-11-13|8487.38
#2025-11-14|8581.82
#2025-11-17|8486.44
#2025-11-18|8316.31
#2025-11-19|8240.26
#2025-11-20|8031.30
#2025-11-21|7958.28
#2025-11-24|8028.74
#2025-11-25|8079.66
#2025-11-26|8164.49
#2025-11-27|8164.49
#2025-11-28|8260.13
#2025-12-01|8213.79
#2025-12-02|8297.07
#2025-12-03|8244.93
#2025-12-04|8319.59
#2025-12-05|8406.82
#2025-12-08|8476.40
#2025-12-09|8507.34
#2025-12-10|8394.79
#2025-12-11|8402.82
#2025-12-12|8280.07