Table Data - Nasdaq US Software and Computer Services Large Mid Cap Index
| Title | Nasdaq US Software and Computer Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB101010LM |
| 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 2025-12-15 |
| Last Updated | 2025-12-15 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB101010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 495.72 |
| 2001-04-02 | 496.14 |
| 2001-04-03 | 461.09 |
| 2001-04-04 | 459.80 |
| 2001-04-05 | 504.57 |
| 2001-04-06 | 497.13 |
| 2001-04-09 | 502.36 |
| 2001-04-10 | 532.00 |
| 2001-04-11 | 531.82 |
| 2001-04-12 | 541.71 |
| 2001-04-13 | . |
| 2001-04-16 | 532.57 |
| 2001-04-17 | 544.59 |
| 2001-04-18 | 582.44 |
| 2001-04-19 | 622.97 |
| 2001-04-20 | 622.88 |
| 2001-04-23 | 595.16 |
| 2001-04-24 | 591.45 |
| 2001-04-25 | 604.83 |
| 2001-04-26 | 600.36 |
| 2001-04-27 | 603.78 |
| 2001-04-30 | 604.19 |
| 2001-05-01 | 621.28 |
| 2001-05-02 | 623.89 |
| 2001-05-03 | 609.20 |
| 2001-05-04 | 624.76 |
| 2001-05-07 | 619.18 |
| 2001-05-08 | 627.30 |
| 2001-05-09 | 618.80 |
| 2001-05-10 | 609.28 |
| 2001-05-11 | 597.23 |
| 2001-05-14 | 594.74 |
| 2001-05-15 | 596.41 |
| 2001-05-16 | 616.09 |
| 2001-05-17 | 613.86 |
| 2001-05-18 | 618.93 |
| 2001-05-21 | 641.07 |
| 2001-05-22 | 642.33 |
| 2001-05-23 | 629.79 |
| 2001-05-24 | 645.86 |
| 2001-05-25 | 635.18 |
| 2001-05-28 | . |
| 2001-05-29 | 616.35 |
| 2001-05-30 | 596.48 |
| 2001-05-31 | 601.22 |
| 2001-06-01 | 611.84 |
| 2001-06-04 | 614.90 |
| 2001-06-05 | 635.92 |
| 2001-06-06 | 637.02 |
| 2001-06-07 | 646.02 |
| 2001-06-08 | 637.33 |
| 2001-06-11 | 628.07 |
| 2001-06-12 | 628.01 |
| 2001-06-13 | 613.79 |
| 2001-06-14 | 592.71 |
| 2001-06-15 | 589.34 |
| 2001-06-18 | 583.16 |
| 2001-06-19 | 595.10 |
| 2001-06-20 | 608.82 |
| 2001-06-21 | 613.29 |
| 2001-06-22 | 603.14 |
| 2001-06-25 | 604.34 |
| 2001-06-26 | 611.88 |
| 2001-06-27 | 616.56 |
| 2001-06-28 | 632.44 |
| 2001-06-29 | 632.64 |
| 2001-07-02 | 628.41 |
| 2001-07-03 | 623.55 |
| 2001-07-04 | . |
| 2001-07-05 | 605.21 |
| 2001-07-06 | 579.70 |
| 2001-07-09 | 580.72 |
| 2001-07-10 | 561.78 |
| 2001-07-11 | 569.72 |
| 2001-07-12 | 606.62 |
| 2001-07-13 | 606.30 |
| 2001-07-16 | 595.56 |
| 2001-07-17 | 605.64 |
| 2001-07-18 | 582.33 |
| 2001-07-19 | 588.41 |
| 2001-07-20 | 578.04 |
| 2001-07-23 | 565.62 |
| 2001-07-24 | 559.33 |
| 2001-07-25 | 571.68 |
| 2001-07-26 | 574.77 |
| 2001-07-27 | 570.42 |
| 2001-07-30 | 569.96 |
| 2001-07-31 | 568.14 |
| 2001-08-01 | 574.87 |
| 2001-08-02 | 581.45 |
| 2001-08-03 | 576.18 |
| 2001-08-06 | 567.70 |
| 2001-08-07 | 566.51 |
| 2001-08-08 | 548.85 |
| 2001-08-09 | 548.50 |
| 2001-08-10 | 545.09 |
| 2001-08-13 | 550.96 |
| 2001-08-14 | 544.93 |
| 2001-08-15 | 532.19 |
| 2001-08-16 | 538.52 |
| 2001-08-17 | 522.30 |
| 2001-08-20 | 525.44 |
| 2001-08-21 | 510.42 |
| 2001-08-22 | 517.64 |
| 2001-08-23 | 506.94 |
| 2001-08-24 | 532.19 |
| 2001-08-27 | 533.08 |
| 2001-08-28 | 517.11 |
| 2001-08-29 | 509.24 |
| 2001-08-30 | 484.62 |
| 2001-08-31 | 487.38 |
| 2001-09-03 | . |
| 2001-09-04 | 482.47 |
| 2001-09-05 | 483.78 |
| 2001-09-06 | 464.91 |
| 2001-09-07 | 460.13 |
| 2001-09-10 | 470.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 442.96 |
| 2001-09-18 | 449.68 |
| 2001-09-19 | 445.95 |
| 2001-09-20 | 428.64 |
| 2001-09-21 | 417.04 |
| 2001-09-24 | 439.64 |
| 2001-09-25 | 435.49 |
| 2001-09-26 | 422.47 |
| 2001-09-27 | 420.06 |
| 2001-09-28 | 429.98 |
| 2001-10-01 | 430.73 |
| 2001-10-02 | 439.38 |
| 2001-10-03 | 464.71 |
| 2001-10-04 | 469.00 |
| 2001-10-05 | 476.07 |
| 2001-10-08 | 477.43 |
| 2001-10-09 | 461.31 |
| 2001-10-10 | 469.81 |
| 2001-10-11 | 483.02 |
| 2001-10-12 | 484.35 |
| 2001-10-15 | 489.37 |
| 2001-10-16 | 494.05 |
| 2001-10-17 | 477.58 |
| 2001-10-18 | 481.33 |
| 2001-10-19 | 490.53 |
| 2001-10-22 | 503.47 |
| 2001-10-23 | 506.07 |
| 2001-10-24 | 515.92 |
| 2001-10-25 | 525.05 |
| 2001-10-26 | 519.78 |
| 2001-10-29 | 501.45 |
| 2001-10-30 | 497.03 |
| 2001-10-31 | 493.93 |
| 2001-11-01 | 513.49 |
| 2001-11-02 | 513.16 |
| 2001-11-05 | 527.08 |
| 2001-11-06 | 540.95 |
| 2001-11-07 | 540.91 |
| 2001-11-08 | 539.08 |
| 2001-11-09 | 542.35 |
| 2001-11-12 | 546.11 |
| 2001-11-13 | 556.41 |
| 2001-11-14 | 548.74 |
| 2001-11-15 | 549.88 |
| 2001-11-16 | 548.76 |
| 2001-11-19 | 557.67 |
| 2001-11-20 | 547.25 |
| 2001-11-21 | 540.31 |
| 2001-11-22 | . |
| 2001-11-23 | 546.96 |
| 2001-11-26 | 554.96 |
| 2001-11-27 | 547.80 |
| 2001-11-28 | 536.74 |
| 2001-11-29 | 549.33 |
| 2001-11-30 | 545.73 |
| 2001-12-03 | 542.47 |
| 2001-12-04 | 554.39 |
| 2001-12-05 | 578.89 |
| 2001-12-06 | 582.04 |
| 2001-12-07 | 576.41 |
| 2001-12-10 | 570.23 |
| 2001-12-11 | 574.02 |
| 2001-12-12 | 578.91 |
| 2001-12-13 | 564.97 |
| 2001-12-14 | 568.50 |
| 2001-12-17 | 578.53 |
| 2001-12-18 | 585.01 |
| 2001-12-19 | 586.31 |
| 2001-12-20 | 569.19 |
| 2001-12-21 | 572.03 |
| 2001-12-24 | 569.31 |
| 2001-12-25 | . |
| 2001-12-26 | 571.86 |
| 2001-12-27 | 574.60 |
| 2001-12-28 | 575.86 |
| 2001-12-31 | 564.46 |
| 2002-01-01 | . |
| 2002-01-02 | 568.58 |
| 2002-01-03 | 586.54 |
| 2002-01-04 | 591.69 |
| 2002-01-07 | 588.03 |
| 2002-01-08 | 593.90 |
| 2002-01-09 | 596.28 |
| 2002-01-10 | 594.81 |
| 2002-01-11 | 586.88 |
| 2002-01-14 | 580.48 |
| 2002-01-15 | 587.54 |
| 2002-01-16 | 572.86 |
| 2002-01-17 | 591.18 |
| 2002-01-18 | 565.07 |
| 2002-01-21 | . |
| 2002-01-22 | 549.96 |
| 2002-01-23 | 551.78 |
| 2002-01-24 | 559.97 |
| 2002-01-25 | 553.41 |
| 2002-01-28 | 552.14 |
| 2002-01-29 | 534.30 |
| 2002-01-30 | 538.98 |
| 2002-01-31 | 548.12 |
| 2002-02-01 | 542.18 |
| 2002-02-04 | 528.39 |
| 2002-02-05 | 524.27 |
| 2002-02-06 | 519.21 |
| 2002-02-07 | 511.89 |
| 2002-02-08 | 522.29 |
| 2002-02-11 | 528.36 |
| 2002-02-12 | 522.93 |
| 2002-02-13 | 531.88 |
| 2002-02-14 | 532.34 |
| 2002-02-15 | 514.12 |
| 2002-02-18 | . |
| 2002-02-19 | 498.85 |
| 2002-02-20 | 502.91 |
| 2002-02-21 | 487.71 |
| 2002-02-22 | 490.22 |
| 2002-02-25 | 500.27 |
| 2002-02-26 | 499.34 |
| 2002-02-27 | 497.82 |
| 2002-02-28 | 496.05 |
| 2002-03-01 | 517.46 |
| 2002-03-04 | 526.68 |
| 2002-03-05 | 527.13 |
| 2002-03-06 | 531.64 |
| 2002-03-07 | 524.03 |
| 2002-03-08 | 534.84 |
| 2002-03-11 | 540.30 |
| 2002-03-12 | 535.73 |
| 2002-03-13 | 527.82 |
| 2002-03-14 | 521.45 |
| 2002-03-15 | 523.80 |
| 2002-03-18 | 524.55 |
| 2002-03-19 | 528.49 |
| 2002-03-20 | 512.56 |
| 2002-03-21 | 522.60 |
| 2002-03-22 | 515.48 |
| 2002-03-25 | 503.80 |
| 2002-03-26 | 502.00 |
| 2002-03-27 | 505.68 |
| 2002-03-28 | 512.40 |
| 2002-03-29 | . |
| 2002-04-01 | 511.66 |
| 2002-04-02 | 489.79 |
| 2002-04-03 | 482.17 |
| 2002-04-04 | 479.76 |
| 2002-04-05 | 471.44 |
| 2002-04-08 | 465.64 |
| 2002-04-09 | 454.08 |
| 2002-04-10 | 458.80 |
| 2002-04-11 | 440.76 |
| 2002-04-12 | 453.40 |
| 2002-04-15 | 450.93 |
| 2002-04-16 | 465.18 |
| 2002-04-17 | 454.49 |
| 2002-04-18 | 457.74 |
| 2002-04-19 | 462.34 |
| 2002-04-22 | 451.10 |
| 2002-04-23 | 442.25 |
| 2002-04-24 | 433.51 |
| 2002-04-25 | 436.36 |
| 2002-04-26 | 420.92 |
| 2002-04-29 | 422.97 |
| 2002-04-30 | 425.36 |
| 2002-05-01 | 425.23 |
| 2002-05-02 | 413.69 |
| 2002-05-03 | 403.45 |
| 2002-05-06 | 389.75 |
| 2002-05-07 | 392.22 |
| 2002-05-08 | 430.70 |
| 2002-05-09 | 412.37 |
| 2002-05-10 | 399.83 |
| 2002-05-13 | 416.43 |
| 2002-05-14 | 435.75 |
| 2002-05-15 | 435.47 |
| 2002-05-16 | 440.26 |
| 2002-05-17 | 443.03 |
| 2002-05-20 | 430.42 |
| 2002-05-21 | 418.44 |
| 2002-05-22 | 422.31 |
| 2002-05-23 | 430.14 |
| 2002-05-24 | 420.13 |
| 2002-05-27 | . |
| 2002-05-28 | 414.65 |
| 2002-05-29 | 409.90 |
| 2002-05-30 | 414.79 |
| 2002-05-31 | 404.31 |
| 2002-06-03 | 390.43 |
| 2002-06-04 | 397.06 |
| 2002-06-05 | 407.70 |
| 2002-06-06 | 403.42 |
| 2002-06-07 | 403.09 |
| 2002-06-10 | 403.48 |
| 2002-06-11 | 398.03 |
| 2002-06-12 | 406.46 |
| 2002-06-13 | 401.34 |
| 2002-06-14 | 405.86 |
| 2002-06-17 | 414.00 |
| 2002-06-18 | 412.22 |
| 2002-06-19 | 400.24 |
| 2002-06-20 | 394.12 |
| 2002-06-21 | 379.17 |
| 2002-06-24 | 387.59 |
| 2002-06-25 | 380.77 |
| 2002-06-26 | 386.98 |
| 2002-06-27 | 393.67 |
| 2002-06-28 | 393.71 |
| 2002-07-01 | 372.20 |
| 2002-07-02 | 364.78 |
| 2002-07-03 | 376.75 |
| 2002-07-04 | . |
| 2002-07-05 | 394.20 |
| 2002-07-08 | 379.62 |
| 2002-07-09 | 376.26 |
| 2002-07-10 | 369.17 |
| 2002-07-11 | 373.67 |
| 2002-07-12 | 371.53 |
| 2002-07-15 | 374.68 |
| 2002-07-16 | 370.60 |
| 2002-07-17 | 377.72 |
| 2002-07-18 | 370.51 |
| 2002-07-19 | 362.14 |
| 2002-07-22 | 343.75 |
| 2002-07-23 | 326.08 |
| 2002-07-24 | 346.44 |
| 2002-07-25 | 329.95 |
| 2002-07-26 | 337.01 |
| 2002-07-29 | 357.11 |
| 2002-07-30 | 360.55 |
| 2002-07-31 | 357.01 |
| 2002-08-01 | 341.34 |
| 2002-08-02 | 333.79 |
| 2002-08-05 | 326.00 |
| 2002-08-06 | 338.04 |
| 2002-08-07 | 345.57 |
| 2002-08-08 | 358.96 |
| 2002-08-09 | 355.77 |
| 2002-08-12 | 355.96 |
| 2002-08-13 | 346.77 |
| 2002-08-14 | 366.74 |
| 2002-08-15 | 371.56 |
| 2002-08-16 | 378.08 |
| 2002-08-19 | 393.90 |
| 2002-08-20 | 386.62 |
| 2002-08-21 | 393.06 |
| 2002-08-22 | 401.41 |
| 2002-08-23 | 391.43 |
| 2002-08-26 | 389.26 |
| 2002-08-27 | 378.94 |
| 2002-08-28 | 368.18 |
| 2002-08-29 | 374.60 |
| 2002-08-30 | 365.62 |
| 2002-09-02 | . |
| 2002-09-03 | 349.69 |
| 2002-09-04 | 358.90 |
| 2002-09-05 | 346.03 |
| 2002-09-06 | 358.01 |
| 2002-09-09 | 364.39 |
| 2002-09-10 | 370.69 |
| 2002-09-11 | 364.77 |
| 2002-09-12 | 353.68 |
| 2002-09-13 | 358.65 |
| 2002-09-16 | 356.30 |
| 2002-09-17 | 351.18 |
| 2002-09-18 | 346.77 |
| 2002-09-19 | 327.83 |
| 2002-09-20 | 327.33 |
| 2002-09-23 | 315.64 |
| 2002-09-24 | 311.48 |
| 2002-09-25 | 322.68 |
| 2002-09-26 | 319.45 |
| 2002-09-27 | 314.12 |
| 2002-09-30 | 303.38 |
| 2002-10-01 | 319.13 |
| 2002-10-02 | 312.38 |
| 2002-10-03 | 307.20 |
| 2002-10-04 | 298.00 |
| 2002-10-07 | 296.34 |
| 2002-10-08 | 302.31 |
| 2002-10-09 | 296.75 |
| 2002-10-10 | 312.86 |
| 2002-10-11 | 334.68 |
| 2002-10-14 | 337.42 |
| 2002-10-15 | 358.39 |
| 2002-10-16 | 343.72 |
| 2002-10-17 | 359.42 |
| 2002-10-18 | 368.26 |
| 2002-10-21 | 370.55 |
| 2002-10-22 | 365.58 |
| 2002-10-23 | 373.02 |
| 2002-10-24 | 361.94 |
| 2002-10-25 | 372.43 |
| 2002-10-28 | 371.81 |
| 2002-10-29 | 369.97 |
| 2002-10-30 | 377.93 |
| 2002-10-31 | 381.32 |
| 2002-11-01 | 383.52 |
| 2002-11-04 | 400.72 |
| 2002-11-05 | 401.71 |
| 2002-11-06 | 404.70 |
| 2002-11-07 | 393.44 |
| 2002-11-08 | 385.26 |
| 2002-11-11 | 376.62 |
| 2002-11-12 | 385.17 |
| 2002-11-13 | 388.90 |
| 2002-11-14 | 400.98 |
| 2002-11-15 | 401.25 |
| 2002-11-18 | 395.71 |
| 2002-11-19 | 390.10 |
| 2002-11-20 | 404.09 |
| 2002-11-21 | 418.20 |
| 2002-11-22 | 419.53 |
| 2002-11-25 | 423.75 |
| 2002-11-26 | 413.86 |
| 2002-11-27 | 424.87 |
| 2002-11-28 | . |
| 2002-11-29 | 422.82 |
| 2002-12-02 | 422.06 |
| 2002-12-03 | 413.14 |
| 2002-12-04 | 407.56 |
| 2002-12-05 | 400.12 |
| 2002-12-06 | 401.34 |
| 2002-12-09 | 385.30 |
| 2002-12-10 | 391.39 |
| 2002-12-11 | 397.54 |
| 2002-12-12 | 395.57 |
| 2002-12-13 | 385.85 |
| 2002-12-16 | 398.80 |
| 2002-12-17 | 396.24 |
| 2002-12-18 | 388.99 |
| 2002-12-19 | 387.30 |
| 2002-12-20 | 389.17 |
| 2002-12-23 | 395.40 |
| 2002-12-24 | 393.47 |
| 2002-12-25 | . |
| 2002-12-26 | 389.67 |
| 2002-12-27 | 384.95 |
| 2002-12-30 | 382.33 |
| 2002-12-31 | 379.96 |
| 2003-01-01 | . |
| 2003-01-02 | 395.02 |
| 2003-01-03 | 397.53 |
| 2003-01-06 | 407.37 |
| 2003-01-07 | 417.97 |
| 2003-01-08 | 406.40 |
| 2003-01-09 | 421.16 |
| 2003-01-10 | 423.16 |
| 2003-01-13 | 423.46 |
| 2003-01-14 | 427.78 |
| 2003-01-15 | 420.15 |
| 2003-01-16 | 412.76 |
| 2003-01-17 | 388.29 |
| 2003-01-20 | . |
| 2003-01-21 | 385.79 |
| 2003-01-22 | 383.61 |
| 2003-01-23 | 394.95 |
| 2003-01-24 | 379.76 |
| 2003-01-27 | 375.86 |
| 2003-01-28 | 378.53 |
| 2003-01-29 | 382.97 |
| 2003-01-30 | 372.29 |
| 2003-01-31 | 370.49 |
| 2003-02-03 | 374.62 |
| 2003-02-04 | 366.53 |
| 2003-02-05 | 365.24 |
| 2003-02-06 | 366.32 |
| 2003-02-07 | 361.93 |
| 2003-02-10 | 367.02 |
| 2003-02-11 | 364.13 |
| 2003-02-12 | 360.52 |
| 2003-02-13 | 360.71 |
| 2003-02-14 | 369.56 |
| 2003-02-17 | . |
| 2003-02-18 | 382.11 |
| 2003-02-19 | 379.13 |
| 2003-02-20 | 375.86 |
| 2003-02-21 | 381.11 |
| 2003-02-24 | 372.66 |
| 2003-02-25 | 374.64 |
| 2003-02-26 | 366.34 |
| 2003-02-27 | 366.97 |
| 2003-02-28 | 369.24 |
| 2003-03-03 | 365.46 |
| 2003-03-04 | 360.10 |
| 2003-03-05 | 362.22 |
| 2003-03-06 | 360.25 |
| 2003-03-07 | 363.66 |
| 2003-03-10 | 354.19 |
| 2003-03-11 | 351.73 |
| 2003-03-12 | 357.59 |
| 2003-03-13 | 376.45 |
| 2003-03-14 | 379.29 |
| 2003-03-17 | 396.17 |
| 2003-03-18 | 396.17 |
| 2003-03-19 | 393.15 |
| 2003-03-20 | 394.78 |
| 2003-03-21 | 399.17 |
| 2003-03-24 | 383.56 |
| 2003-03-25 | 388.66 |
| 2003-03-26 | 385.71 |
| 2003-03-27 | 383.18 |
| 2003-03-28 | 378.53 |
| 2003-03-31 | 370.12 |
| 2003-04-01 | 370.38 |
| 2003-04-02 | 387.85 |
| 2003-04-03 | 389.25 |
| 2003-04-04 | 381.42 |
| 2003-04-07 | 383.33 |
| 2003-04-08 | 384.24 |
| 2003-04-09 | 373.21 |
| 2003-04-10 | 374.15 |
| 2003-04-11 | 371.57 |
| 2003-04-14 | 379.90 |
| 2003-04-15 | 382.90 |
| 2003-04-16 | 385.47 |
| 2003-04-17 | 394.66 |
| 2003-04-18 | . |
| 2003-04-21 | 390.55 |
| 2003-04-22 | 399.41 |
| 2003-04-23 | 399.04 |
| 2003-04-24 | 396.93 |
| 2003-04-25 | 390.59 |
| 2003-04-28 | 397.96 |
| 2003-04-29 | 400.50 |
| 2003-04-30 | 397.25 |
| 2003-05-01 | 400.61 |
| 2003-05-02 | 409.23 |
| 2003-05-05 | 405.64 |
| 2003-05-06 | 412.21 |
| 2003-05-07 | 406.74 |
| 2003-05-08 | 402.66 |
| 2003-05-09 | 410.44 |
| 2003-05-12 | 412.63 |
| 2003-05-13 | 413.06 |
| 2003-05-14 | 409.78 |
| 2003-05-15 | 415.20 |
| 2003-05-16 | 411.95 |
| 2003-05-19 | 398.08 |
| 2003-05-20 | 396.25 |
| 2003-05-21 | 393.05 |
| 2003-05-22 | 396.91 |
| 2003-05-23 | 396.34 |
| 2003-05-26 | . |
| 2003-05-27 | 407.98 |
| 2003-05-28 | 408.08 |
| 2003-05-29 | 406.98 |
| 2003-05-30 | 410.96 |
| 2003-06-02 | 408.98 |
| 2003-06-03 | 407.17 |
| 2003-06-04 | 413.65 |
| 2003-06-05 | 404.84 |
| 2003-06-06 | 398.93 |
| 2003-06-09 | 398.96 |
| 2003-06-10 | 406.99 |
| 2003-06-11 | 413.13 |
| 2003-06-12 | 413.76 |
| 2003-06-13 | 407.90 |
| 2003-06-16 | 418.45 |
| 2003-06-17 | 421.47 |
| 2003-06-18 | 424.68 |
| 2003-06-19 | 421.66 |
| 2003-06-20 | 422.24 |
| 2003-06-23 | 414.05 |
| 2003-06-24 | 413.11 |
| 2003-06-25 | 407.46 |
| 2003-06-26 | 415.13 |
| 2003-06-27 | 412.27 |
| 2003-06-30 | 409.85 |
| 2003-07-01 | 416.26 |
| 2003-07-02 | 424.76 |
| 2003-07-03 | 420.01 |
| 2003-07-04 | . |
| 2003-07-07 | 432.42 |
| 2003-07-08 | 435.96 |
| 2003-07-09 | 433.37 |
| 2003-07-10 | 424.43 |
| 2003-07-11 | 429.44 |
| 2003-07-14 | 431.49 |
| 2003-07-15 | 431.99 |
| 2003-07-16 | 431.82 |
| 2003-07-17 | 417.57 |
| 2003-07-18 | 419.20 |
| 2003-07-21 | 409.66 |
| 2003-07-22 | 413.50 |
| 2003-07-23 | 415.46 |
| 2003-07-24 | 409.85 |
| 2003-07-25 | 421.17 |
| 2003-07-28 | 417.77 |
| 2003-07-29 | 415.34 |
| 2003-07-30 | 411.57 |
| 2003-07-31 | 414.41 |
| 2003-08-01 | 411.88 |
| 2003-08-04 | 411.81 |
| 2003-08-05 | 404.81 |
| 2003-08-06 | 403.01 |
| 2003-08-07 | 404.27 |
| 2003-08-08 | 403.11 |
| 2003-08-11 | 406.03 |
| 2003-08-12 | 410.67 |
| 2003-08-13 | 408.37 |
| 2003-08-14 | 410.22 |
| 2003-08-15 | 409.90 |
| 2003-08-18 | 415.74 |
| 2003-08-19 | 422.85 |
| 2003-08-20 | 421.74 |
| 2003-08-21 | 421.48 |
| 2003-08-22 | 421.27 |
| 2003-08-25 | 421.67 |
| 2003-08-26 | 423.27 |
| 2003-08-27 | 422.64 |
| 2003-08-28 | 425.43 |
| 2003-08-29 | 426.88 |
| 2003-09-01 | . |
| 2003-09-02 | 440.48 |
| 2003-09-03 | 450.95 |
| 2003-09-04 | 454.00 |
| 2003-09-05 | 449.05 |
| 2003-09-08 | 457.14 |
| 2003-09-09 | 452.24 |
| 2003-09-10 | 439.66 |
| 2003-09-11 | 444.07 |
| 2003-09-12 | 446.68 |
| 2003-09-15 | 445.42 |
| 2003-09-16 | 454.15 |
| 2003-09-17 | 451.31 |
| 2003-09-18 | 462.01 |
| 2003-09-19 | 465.67 |
| 2003-09-22 | 454.79 |
| 2003-09-23 | 460.09 |
| 2003-09-24 | 445.50 |
| 2003-09-25 | 442.92 |
| 2003-09-26 | 439.39 |
| 2003-09-29 | 447.10 |
| 2003-09-30 | 436.21 |
| 2003-10-01 | 447.04 |
| 2003-10-02 | 445.99 |
| 2003-10-03 | 455.64 |
| 2003-10-06 | 458.39 |
| 2003-10-07 | 459.36 |
| 2003-10-08 | 460.38 |
| 2003-10-09 | 460.86 |
| 2003-10-10 | 460.35 |
| 2003-10-13 | 462.39 |
| 2003-10-14 | 461.45 |
| 2003-10-15 | 462.70 |
| 2003-10-16 | 459.79 |
| 2003-10-17 | 455.09 |
| 2003-10-20 | 459.23 |
| 2003-10-21 | 460.81 |
| 2003-10-22 | 453.57 |
| 2003-10-23 | 451.16 |
| 2003-10-24 | 436.34 |
| 2003-10-27 | 439.26 |
| 2003-10-28 | 447.42 |
| 2003-10-29 | 444.26 |
| 2003-10-30 | 441.17 |
| 2003-10-31 | 441.13 |
| 2003-11-03 | 448.01 |
| 2003-11-04 | 442.68 |
| 2003-11-05 | 443.43 |
| 2003-11-06 | 446.95 |
| 2003-11-07 | 443.79 |
| 2003-11-10 | 443.32 |
| 2003-11-11 | 440.26 |
| 2003-11-12 | 447.54 |
| 2003-11-13 | 445.59 |
| 2003-11-14 | 438.59 |
| 2003-11-17 | 432.88 |
| 2003-11-18 | 427.81 |
| 2003-11-19 | 431.26 |
| 2003-11-20 | 426.65 |
| 2003-11-21 | 428.46 |
| 2003-11-24 | 438.96 |
| 2003-11-25 | 435.79 |
| 2003-11-26 | 438.38 |
| 2003-11-27 | . |
| 2003-11-28 | 441.23 |
| 2003-12-01 | 446.46 |
| 2003-12-02 | 443.55 |
| 2003-12-03 | 444.06 |
| 2003-12-04 | 448.92 |
| 2003-12-05 | 444.00 |
| 2003-12-08 | 447.59 |
| 2003-12-09 | 444.88 |
| 2003-12-10 | 447.73 |
| 2003-12-11 | 451.67 |
| 2003-12-12 | 452.83 |
| 2003-12-15 | 449.90 |
| 2003-12-16 | 455.54 |
| 2003-12-17 | 455.15 |
| 2003-12-18 | 459.85 |
| 2003-12-19 | 458.86 |
| 2003-12-22 | 460.03 |
| 2003-12-23 | 460.73 |
| 2003-12-24 | 459.33 |
| 2003-12-25 | . |
| 2003-12-26 | 461.23 |
| 2003-12-29 | 465.83 |
| 2003-12-30 | 464.77 |
| 2003-12-31 | 463.31 |
| 2004-01-01 | . |
| 2004-01-02 | 462.23 |
| 2004-01-05 | 474.45 |
| 2004-01-06 | 476.23 |
| 2004-01-07 | 477.14 |
| 2004-01-08 | 477.95 |
| 2004-01-09 | 471.14 |
| 2004-01-12 | 474.71 |
| 2004-01-13 | 468.27 |
| 2004-01-14 | 472.17 |
| 2004-01-15 | 477.39 |
| 2004-01-16 | 481.93 |
| 2004-01-19 | . |
| 2004-01-20 | 485.85 |
| 2004-01-21 | 487.24 |
| 2004-01-22 | 482.97 |
| 2004-01-23 | 487.17 |
| 2004-01-26 | 492.21 |
| 2004-01-27 | 484.73 |
| 2004-01-28 | 477.09 |
| 2004-01-29 | 478.28 |
| 2004-01-30 | 477.70 |
| 2004-02-02 | 475.23 |
| 2004-02-03 | 475.95 |
| 2004-02-04 | 470.43 |
| 2004-02-05 | 471.14 |
| 2004-02-06 | 472.92 |
| 2004-02-09 | 471.05 |
| 2004-02-10 | 473.07 |
| 2004-02-11 | 476.86 |
| 2004-02-12 | 473.44 |
| 2004-02-13 | 470.32 |
| 2004-02-16 | . |
| 2004-02-17 | 473.91 |
| 2004-02-18 | 471.73 |
| 2004-02-19 | 465.56 |
| 2004-02-20 | 465.20 |
| 2004-02-23 | 459.79 |
| 2004-02-24 | 461.08 |
| 2004-02-25 | 459.75 |
| 2004-02-26 | 459.69 |
| 2004-02-27 | 458.84 |
| 2004-03-01 | 462.12 |
| 2004-03-02 | 458.22 |
| 2004-03-03 | 458.48 |
| 2004-03-04 | 459.87 |
| 2004-03-05 | 458.21 |
| 2004-03-08 | 449.81 |
| 2004-03-09 | 447.46 |
| 2004-03-10 | 441.02 |
| 2004-03-11 | 435.25 |
| 2004-03-12 | 442.33 |
| 2004-03-15 | 434.41 |
| 2004-03-16 | 434.89 |
| 2004-03-17 | 439.16 |
| 2004-03-18 | 436.26 |
| 2004-03-19 | 433.09 |
| 2004-03-22 | 428.12 |
| 2004-03-23 | 426.29 |
| 2004-03-24 | 429.37 |
| 2004-03-25 | 441.17 |
| 2004-03-26 | 440.85 |
| 2004-03-29 | 444.80 |
| 2004-03-30 | 444.27 |
| 2004-03-31 | 440.87 |
| 2004-04-01 | 445.65 |
| 2004-04-02 | 455.82 |
| 2004-04-05 | 458.37 |
| 2004-04-06 | 454.34 |
| 2004-04-07 | 451.19 |
| 2004-04-08 | 453.57 |
| 2004-04-09 | . |
| 2004-04-12 | 455.50 |
| 2004-04-13 | 451.72 |
| 2004-04-14 | 453.33 |
| 2004-04-15 | 448.48 |
| 2004-04-16 | 445.52 |
| 2004-04-19 | 450.55 |
| 2004-04-20 | 444.01 |
| 2004-04-21 | 447.05 |
| 2004-04-22 | 454.59 |
| 2004-04-23 | 465.80 |
| 2004-04-26 | 461.75 |
| 2004-04-27 | 461.75 |
| 2004-04-28 | 452.30 |
| 2004-04-29 | 446.13 |
| 2004-04-30 | 437.96 |
| 2004-05-03 | 441.71 |
| 2004-05-04 | 444.68 |
| 2004-05-05 | 444.91 |
| 2004-05-06 | 441.99 |
| 2004-05-07 | 438.21 |
| 2004-05-10 | 435.80 |
| 2004-05-11 | 439.07 |
| 2004-05-12 | 438.24 |
| 2004-05-13 | 441.09 |
| 2004-05-14 | 435.64 |
| 2004-05-17 | 429.71 |
| 2004-05-18 | 434.08 |
| 2004-05-19 | 434.54 |
| 2004-05-20 | 434.96 |
| 2004-05-21 | 436.43 |
| 2004-05-24 | 437.29 |
| 2004-05-25 | 443.92 |
| 2004-05-26 | 444.36 |
| 2004-05-27 | 445.94 |
| 2004-05-28 | 446.41 |
| 2004-05-31 | . |
| 2004-06-01 | 445.26 |
| 2004-06-02 | 444.49 |
| 2004-06-03 | 440.07 |
| 2004-06-04 | 443.20 |
| 2004-06-07 | 452.22 |
| 2004-06-08 | 455.72 |
| 2004-06-09 | 451.79 |
| 2004-06-10 | 455.31 |
| 2004-06-11 | . |
| 2004-06-14 | 452.26 |
| 2004-06-15 | 458.07 |
| 2004-06-16 | 455.99 |
| 2004-06-17 | 457.61 |
| 2004-06-18 | 460.19 |
| 2004-06-21 | 458.93 |
| 2004-06-22 | 460.97 |
| 2004-06-23 | 464.40 |
| 2004-06-24 | 465.28 |
| 2004-06-25 | 467.80 |
| 2004-06-28 | 464.72 |
| 2004-06-29 | 466.11 |
| 2004-06-30 | 468.43 |
| 2004-07-01 | 463.33 |
| 2004-07-02 | 460.44 |
| 2004-07-05 | . |
| 2004-07-06 | 447.50 |
| 2004-07-07 | 447.17 |
| 2004-07-08 | 436.10 |
| 2004-07-09 | 439.51 |
| 2004-07-12 | 440.95 |
| 2004-07-13 | 437.42 |
| 2004-07-14 | 438.68 |
| 2004-07-15 | 436.80 |
| 2004-07-16 | 430.45 |
| 2004-07-19 | 434.89 |
| 2004-07-20 | 442.28 |
| 2004-07-21 | 440.90 |
| 2004-07-22 | 444.01 |
| 2004-07-23 | 433.05 |
| 2004-07-26 | 437.02 |
| 2004-07-27 | 441.18 |
| 2004-07-28 | 441.30 |
| 2004-07-29 | 445.07 |
| 2004-07-30 | 446.72 |
| 2004-08-02 | 445.67 |
| 2004-08-03 | 438.15 |
| 2004-08-04 | 438.21 |
| 2004-08-05 | 430.98 |
| 2004-08-06 | 421.47 |
| 2004-08-09 | 422.05 |
| 2004-08-10 | 430.82 |
| 2004-08-11 | 424.93 |
| 2004-08-12 | 417.57 |
| 2004-08-13 | 421.58 |
| 2004-08-16 | 424.17 |
| 2004-08-17 | 424.40 |
| 2004-08-18 | 431.14 |
| 2004-08-19 | 427.31 |
| 2004-08-20 | 429.84 |
| 2004-08-23 | 429.77 |
| 2004-08-24 | 429.40 |
| 2004-08-25 | 434.47 |
| 2004-08-26 | 432.49 |
| 2004-08-27 | 433.55 |
| 2004-08-30 | 429.23 |
| 2004-08-31 | 429.36 |
| 2004-09-01 | 430.46 |
| 2004-09-02 | 435.46 |
| 2004-09-03 | 429.24 |
| 2004-09-06 | . |
| 2004-09-07 | 432.92 |
| 2004-09-08 | 433.12 |
| 2004-09-09 | 435.54 |
| 2004-09-10 | 442.76 |
| 2004-09-13 | 442.77 |
| 2004-09-14 | 445.54 |
| 2004-09-15 | 443.84 |
| 2004-09-16 | 444.56 |
| 2004-09-17 | 447.19 |
| 2004-09-20 | 445.97 |
| 2004-09-21 | 445.01 |
| 2004-09-22 | 439.28 |
| 2004-09-23 | 441.05 |
| 2004-09-24 | 440.53 |
| 2004-09-27 | 438.68 |
| 2004-09-28 | 441.05 |
| 2004-09-29 | 446.51 |
| 2004-09-30 | 447.98 |
| 2004-10-01 | 459.93 |
| 2004-10-04 | 461.41 |
| 2004-10-05 | 464.42 |
| 2004-10-06 | 467.62 |
| 2004-10-07 | 463.23 |
| 2004-10-08 | 457.83 |
| 2004-10-11 | 459.01 |
| 2004-10-12 | 458.00 |
| 2004-10-13 | 455.80 |
| 2004-10-14 | 453.55 |
| 2004-10-15 | 455.60 |
| 2004-10-18 | 462.46 |
| 2004-10-19 | 464.04 |
| 2004-10-20 | 466.42 |
| 2004-10-21 | 470.45 |
| 2004-10-22 | 460.66 |
| 2004-10-25 | 460.85 |
| 2004-10-26 | 464.66 |
| 2004-10-27 | 473.31 |
| 2004-10-28 | 471.49 |
| 2004-10-29 | 470.77 |
| 2004-11-01 | 473.74 |
| 2004-11-02 | 476.07 |
| 2004-11-03 | 478.62 |
| 2004-11-04 | 485.87 |
| 2004-11-05 | 488.14 |
| 2004-11-08 | 488.98 |
| 2004-11-09 | 492.11 |
| 2004-11-10 | 491.63 |
| 2004-11-11 | 496.69 |
| 2004-11-12 | 499.37 |
| 2004-11-15 | 482.62 |
| 2004-11-16 | 478.45 |
| 2004-11-17 | 481.63 |
| 2004-11-18 | 480.86 |
| 2004-11-19 | 475.36 |
| 2004-11-22 | 475.75 |
| 2004-11-23 | 475.28 |
| 2004-11-24 | 478.70 |
| 2004-11-25 | . |
| 2004-11-26 | 477.28 |
| 2004-11-29 | 480.13 |
| 2004-11-30 | 478.57 |
| 2004-12-01 | 487.42 |
| 2004-12-02 | 487.31 |
| 2004-12-03 | 490.83 |
| 2004-12-06 | 493.56 |
| 2004-12-07 | 485.12 |
| 2004-12-08 | 487.81 |
| 2004-12-09 | 489.35 |
| 2004-12-10 | 487.23 |
| 2004-12-13 | 494.84 |
| 2004-12-14 | 493.88 |
| 2004-12-15 | 493.40 |
| 2004-12-16 | 489.48 |
| 2004-12-17 | 485.83 |
| 2004-12-20 | 483.51 |
| 2004-12-21 | 487.74 |
| 2004-12-22 | 488.99 |
| 2004-12-23 | 488.77 |
| 2004-12-24 | . |
| 2004-12-27 | 488.06 |
| 2004-12-28 | 491.34 |
| 2004-12-29 | 490.30 |
| 2004-12-30 | 490.59 |
| 2004-12-31 | 490.19 |
| 2005-01-03 | 487.72 |
| 2005-01-04 | 481.01 |
| 2005-01-05 | 478.92 |
| 2005-01-06 | 475.82 |
| 2005-01-07 | 475.90 |
| 2005-01-10 | 476.23 |
| 2005-01-11 | 472.83 |
| 2005-01-12 | 474.48 |
| 2005-01-13 | 468.44 |
| 2005-01-14 | 470.31 |
| 2005-01-17 | . |
| 2005-01-18 | 474.68 |
| 2005-01-19 | 467.16 |
| 2005-01-20 | 464.65 |
| 2005-01-21 | 460.57 |
| 2005-01-24 | 456.42 |
| 2005-01-25 | 460.30 |
| 2005-01-26 | 463.25 |
| 2005-01-27 | 463.36 |
#2005-01-28| 462.77
#2005-01-31| 467.00
#2005-02-01| 467.95
#2005-02-02| 469.82
#2005-02-03| 465.55
#2005-02-04| 470.27
#2005-02-07| 468.54
#2005-02-08| 466.33
#2005-02-09| 459.81
#2005-02-10| 459.15
#2005-02-11| 462.22
#2005-02-14| 463.18
#2005-02-15| 464.21
#2005-02-16| 464.02
#2005-02-17| 459.07
#2005-02-18| 457.21
#2005-02-21| .
#2005-02-22| 451.21
#2005-02-23| 451.51
#2005-02-24| 453.81
#2005-02-25| 453.84
#2005-02-28| 453.41
#2005-03-01| 456.39
#2005-03-02| 455.10
#2005-03-03| 453.46
#2005-03-04| 454.62
#2005-03-07| 458.26
#2005-03-08| 457.81
#2005-03-09| 455.37
#2005-03-10| 456.24
#2005-03-11| 451.56
#2005-03-14| 452.91
#2005-03-15| 450.17
#2005-03-16| 445.11
#2005-03-17| 444.36
#2005-03-18| 440.79
#2005-03-21| 442.37
#2005-03-22| 439.24
#2005-03-23| 441.82
#2005-03-24| 443.17
#2005-03-25| .
#2005-03-28| 444.91
#2005-03-29| 441.17
#2005-03-30| 446.94
#2005-03-31| 447.62
#2005-04-01| 446.89
#2005-04-04| 448.69
#2005-04-05| 448.70
#2005-04-06| 448.27
#2005-04-07| 452.82
#2005-04-08| 449.14
#2005-04-11| 448.48
#2005-04-12| 450.95
#2005-04-13| 444.87
#2005-04-14| 439.89
#2005-04-15| 423.95
#2005-04-18| 424.55
#2005-04-19| 425.92
#2005-04-20| 420.47
#2005-04-21| 434.34
#2005-04-22| 430.98
#2005-04-25| 433.32
#2005-04-26| 429.81
#2005-04-27| 432.90
#2005-04-28| 425.40
#2005-04-29| 432.25
#2005-05-02| 432.43
#2005-05-03| 434.67
#2005-05-04| 437.13
#2005-05-05| 434.08
#2005-05-06| 434.91
#2005-05-09| 433.64
#2005-05-10| 428.35
#2005-05-11| 430.75
#2005-05-12| 430.34
#2005-05-13| 435.25
#2005-05-16| 439.40
#2005-05-17| 440.35
#2005-05-18| 447.61
#2005-05-19| 452.06
#2005-05-20| 450.69
#2005-05-23| 453.45
#2005-05-24| 453.03
#2005-05-25| 452.60
#2005-05-26| 457.54
#2005-05-27| 458.34
#2005-05-30| .
#2005-05-31| 455.95
#2005-06-01| 460.05
#2005-06-02| 460.32
#2005-06-03| 452.54
#2005-06-06| 452.82
#2005-06-07| 451.97
#2005-06-08| 448.78
#2005-06-09| 451.28
#2005-06-10| 448.33
#2005-06-13| 448.71
#2005-06-14| 448.00
#2005-06-15| 449.39
#2005-06-16| 449.34
#2005-06-17| 448.12
#2005-06-20| 449.40
#2005-06-21| 450.96
#2005-06-22| 451.32
#2005-06-23| 448.11
#2005-06-24| 443.42
#2005-06-27| 443.38
#2005-06-28| 447.27
#2005-06-29| 447.11
#2005-06-30| 443.22
#2005-07-01| 442.34
#2005-07-04| .
#2005-07-05| 445.51
#2005-07-06| 443.81
#2005-07-07| 446.50
#2005-07-08| 453.76
#2005-07-11| 456.87
#2005-07-12| 461.46
#2005-07-13| 465.60
#2005-07-14| 469.21
#2005-07-15| 467.62
#2005-07-18| 464.43
#2005-07-19| 473.81
#2005-07-20| 472.42
#2005-07-21| 471.15
#2005-07-22| 466.01
#2005-07-25| 465.14
#2005-07-26| 464.17
#2005-07-27| 466.10
#2005-07-28| 465.75
#2005-07-29| 462.08
#2005-08-01| 464.00
#2005-08-02| 471.09
#2005-08-03| 474.91
#2005-08-04| 473.33
#2005-08-05| 474.30
#2005-08-08| 470.24
#2005-08-09| 472.44
#2005-08-10| 466.76
#2005-08-11| 470.95
#2005-08-12| 468.47
#2005-08-15| 469.15
#2005-08-16| 464.19
#2005-08-17| 466.60
#2005-08-18| 464.04
#2005-08-19| 464.73
#2005-08-22| 464.05
#2005-08-23| 463.98
#2005-08-24| 463.30
#2005-08-25| 464.05
#2005-08-26| 462.86
#2005-08-29| 466.40
#2005-08-30| 464.98
#2005-08-31| 467.53
#2005-09-01| 465.95
#2005-09-02| 465.01
#2005-09-05| .
#2005-09-06| 469.11
#2005-09-07| 469.50
#2005-09-08| 467.30
#2005-09-09| 468.90
#2005-09-12| 471.90
#2005-09-13| 470.71
#2005-09-14| 467.06
#2005-09-15| 465.00
#2005-09-16| 464.61
#2005-09-19| 462.14
#2005-09-20| 460.70
#2005-09-21| 455.23
#2005-09-22| 455.47
#2005-09-23| 452.63
#2005-09-26| 452.04
#2005-09-27| 453.59
#2005-09-28| 456.51
#2005-09-29| 462.89
#2005-09-30| 464.13
#2005-10-03| 463.75
#2005-10-04| 457.31
#2005-10-05| 452.89
#2005-10-06| 451.40
#2005-10-07| 452.15
#2005-10-10| 452.24
#2005-10-11| 452.17
#2005-10-12| 448.47
#2005-10-13| 449.49
#2005-10-14| 452.55
#2005-10-17| 454.20
#2005-10-18| 454.09
#2005-10-19| 461.72
#2005-10-20| 457.19
#2005-10-21| 463.27
#2005-10-24| 470.88
#2005-10-25| 469.98
#2005-10-26| 470.77
#2005-10-27| 465.26
#2005-10-28| 471.22
#2005-10-31| 477.64
#2005-11-01| 482.00
#2005-11-02| 480.48
#2005-11-03| 481.51
#2005-11-04| 485.08
#2005-11-07| 488.87
#2005-11-08| 488.03
#2005-11-09| 485.77
#2005-11-10| 491.90
#2005-11-11| 493.86
#2005-11-14| 495.26
#2005-11-15| 494.65
#2005-11-16| 499.09
#2005-11-17| 505.35
#2005-11-18| 504.47
#2005-11-21| 505.02
#2005-11-22| 505.25
#2005-11-23| 507.74
#2005-11-24| .
#2005-11-25| 507.04
#2005-11-28| 504.57
#2005-11-29| 501.34
#2005-11-30| 501.14
#2005-12-01| 507.25
#2005-12-02| 508.51
#2005-12-05| 503.72
#2005-12-06| 503.95
#2005-12-07| 504.00
#2005-12-08| 502.63
#2005-12-09| 502.52
#2005-12-12| 500.73
#2005-12-13| 497.90
#2005-12-14| 497.65
#2005-12-15| 497.40
#2005-12-16| 499.08
#2005-12-19| 494.02
#2005-12-20| 494.49
#2005-12-21| 494.05
#2005-12-22| 495.97
#2005-12-23| 496.16
#2005-12-26| .
#2005-12-27| 492.60
#2005-12-28| 492.57
#2005-12-29| 489.45
#2005-12-30| 486.70
#2006-01-02| .
#2006-01-03| 497.01
#2006-01-04| 500.48
#2006-01-05| 503.49
#2006-01-06| 512.06
#2006-01-09| 510.41
#2006-01-10| 510.67
#2006-01-11| 512.23
#2006-01-12| 508.43
#2006-01-13| 507.24
#2006-01-16| .
#2006-01-17| 505.36
#2006-01-18| 498.29
#2006-01-19| 499.06
#2006-01-20| 484.14
#2006-01-23| 487.40
#2006-01-24| 488.19
#2006-01-25| 486.85
#2006-01-26| 489.39
#2006-01-27| 498.26
#2006-01-30| 499.74
#2006-01-31| 500.75
#2006-02-01| 497.41
#2006-02-02| 490.86
#2006-02-03| 484.58
#2006-02-06| 481.76
#2006-02-07| 478.37
#2006-02-08| 480.65
#2006-02-09| 477.71
#2006-02-10| 480.16
#2006-02-13| 473.64
#2006-02-14| 476.35
#2006-02-15| 478.42
#2006-02-16| 482.20
#2006-02-17| 480.39
#2006-02-20| .
#2006-02-21| 477.57
#2006-02-22| 481.96
#2006-02-23| 481.63
#2006-02-24| 481.27
#2006-02-27| 486.80
#2006-02-28| 479.68
#2006-03-01| 484.41
#2006-03-02| 484.23
#2006-03-03| 483.60
#2006-03-06| 481.15
#2006-03-07| 480.76
#2006-03-08| 480.74
#2006-03-09| 476.94
#2006-03-10| 479.21
#2006-03-13| 478.87
#2006-03-14| 484.22
#2006-03-15| 485.67
#2006-03-16| 483.70
#2006-03-17| 486.82
#2006-03-20| 491.29
#2006-03-21| 488.12
#2006-03-22| 487.33
#2006-03-23| 484.38
#2006-03-24| 488.70
#2006-03-27| 488.53
#2006-03-28| 487.82
#2006-03-29| 493.39
#2006-03-30| 494.46
#2006-03-31| 493.60
#2006-04-03| 496.62
#2006-04-04| 500.48
#2006-04-05| 502.93
#2006-04-06| 501.92
#2006-04-07| 496.63
#2006-04-10| 498.84
#2006-04-11| 494.30
#2006-04-12| 494.13
#2006-04-13| 493.86
#2006-04-14| .
#2006-04-17| 492.10
#2006-04-18| 498.37
#2006-04-19| 499.82
#2006-04-20| 500.80
#2006-04-21| 502.70
#2006-04-24| 503.72
#2006-04-25| 501.68
#2006-04-26| 503.62
#2006-04-27| 506.23
#2006-04-28| 484.19
#2006-05-01| 481.88
#2006-05-02| 479.63
#2006-05-03| 473.41
#2006-05-04| 475.36
#2006-05-05| 479.80
#2006-05-08| 478.75
#2006-05-09| 478.47
#2006-05-10| 477.93
#2006-05-11| 467.38
#2006-05-12| 464.10
#2006-05-15| 464.44
#2006-05-16| 461.92
#2006-05-17| 455.87
#2006-05-18| 453.48
#2006-05-19| 451.87
#2006-05-22| 452.48
#2006-05-23| 451.36
#2006-05-24| 457.90
#2006-05-25| 462.86
#2006-05-26| 463.29
#2006-05-29| .
#2006-05-30| 454.86
#2006-05-31| 452.64
#2006-06-01| 457.87
#2006-06-02| 454.69
#2006-06-05| 449.17
#2006-06-06| 449.16
#2006-06-07| 446.26
#2006-06-08| 443.93
#2006-06-09| 442.12
#2006-06-12| 437.01
#2006-06-13| 434.97
#2006-06-14| 437.85
#2006-06-15| 446.54
#2006-06-16| 446.66
#2006-06-19| 448.34
#2006-06-20| 448.71
#2006-06-21| 457.47
#2006-06-22| 453.69
#2006-06-23| 454.49
#2006-06-26| 456.22
#2006-06-27| 452.91
#2006-06-28| 456.10
#2006-06-29| 464.65
#2006-06-30| 461.53
#2006-07-03| 467.82
#2006-07-04| .
#2006-07-05| 462.20
#2006-07-06| 463.08
#2006-07-07| 458.62
#2006-07-10| 457.78
#2006-07-11| 456.84
#2006-07-12| 449.93
#2006-07-13| 442.80
#2006-07-14| 441.28
#2006-07-17| 442.62
#2006-07-18| 445.57
#2006-07-19| 447.85
#2006-07-20| 440.59
#2006-07-21| 446.22
#2006-07-24| 450.84
#2006-07-25| 452.53
#2006-07-26| 453.02
#2006-07-27| 450.13
#2006-07-28| 457.00
#2006-07-31| 456.63
#2006-08-01| 450.46
#2006-08-02| 454.35
#2006-08-03| 455.81
#2006-08-04| 453.91
#2006-08-07| 452.74
#2006-08-08| 453.87
#2006-08-09| 454.08
#2006-08-10| 455.97
#2006-08-11| 453.49
#2006-08-14| 457.00
#2006-08-15| 465.41
#2006-08-16| 470.44
#2006-08-17| 472.94
#2006-08-18| 480.09
#2006-08-21| 477.70
#2006-08-22| 474.64
#2006-08-23| 472.71
#2006-08-24| 474.27
#2006-08-25| 475.32
#2006-08-28| 479.24
#2006-08-29| 479.33
#2006-08-30| 480.30
#2006-08-31| 478.49
#2006-09-01| 480.34
#2006-09-04| .
#2006-09-05| 480.76
#2006-09-06| 476.96
#2006-09-07| 473.49
#2006-09-08| 477.71
#2006-09-11| 482.85
#2006-09-12| 488.54
#2006-09-13| 492.54
#2006-09-14| 494.92
#2006-09-15| 500.53
#2006-09-18| 500.03
#2006-09-19| 495.05
#2006-09-20| 505.12
#2006-09-21| 502.16
#2006-09-22| 497.63
#2006-09-25| 503.56
#2006-09-26| 506.02
#2006-09-27| 504.38
#2006-09-28| 506.02
#2006-09-29| 503.54
#2006-10-02| 501.38
#2006-10-03| 502.66
#2006-10-04| 512.57
#2006-10-05| 512.52
#2006-10-06| 513.55
#2006-10-09| 514.83
#2006-10-10| 515.09
#2006-10-11| 513.72
#2006-10-12| 521.22
#2006-10-13| 524.41
#2006-10-16| 524.60
#2006-10-17| 522.94
#2006-10-18| 525.80
#2006-10-19| 524.27
#2006-10-20| 530.96
#2006-10-23| 537.19
#2006-10-24| 533.84
#2006-10-25| 537.05
#2006-10-26| 537.27
#2006-10-27| 531.64
#2006-10-30| 536.89
#2006-10-31| 538.73
#2006-11-01| 535.99
#2006-11-02| 536.94
#2006-11-03| 533.73
#2006-11-06| 539.61
#2006-11-07| 540.55
#2006-11-08| 541.98
#2006-11-09| 543.45
#2006-11-10| 544.48
#2006-11-13| 548.84
#2006-11-14| 551.11
#2006-11-15| 550.97
#2006-11-16| 553.13
#2006-11-17| 554.21
#2006-11-20| 555.67
#2006-11-21| 558.85
#2006-11-22| 561.21
#2006-11-23| .
#2006-11-24| 558.71
#2006-11-27| 546.51
#2006-11-28| 546.54
#2006-11-29| 548.87
#2006-11-30| 548.94
#2006-12-01| 543.43
#2006-12-04| 551.18
#2006-12-05| 550.18
#2006-12-06| 545.10
#2006-12-07| 541.07
#2006-12-08| 545.68
#2006-12-11| 547.92
#2006-12-12| 547.18
#2006-12-13| 548.87
#2006-12-14| 554.77
#2006-12-15| 555.16
#2006-12-18| 548.87
#2006-12-19| 548.98
#2006-12-20| 548.45
#2006-12-21| 545.70
#2006-12-22| 542.24
#2006-12-25| .
#2006-12-26| 545.85
#2006-12-27| 550.51
#2006-12-28| 548.72
#2006-12-29| 546.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 548.65
#2007-01-04| 555.53
#2007-01-05| 554.20
#2007-01-08| 557.94
#2007-01-09| 559.31
#2007-01-10| 558.07
#2007-01-11| 565.43
#2007-01-12| 570.14
#2007-01-15| .
#2007-01-16| 569.04
#2007-01-17| 567.16
#2007-01-18| 560.15
#2007-01-19| 557.68
#2007-01-22| 553.12
#2007-01-23| 553.50
#2007-01-24| 563.37
#2007-01-25| 556.21
#2007-01-26| 559.12
#2007-01-29| 559.52
#2007-01-30| 561.16
#2007-01-31| 564.68
#2007-02-01| 561.22
#2007-02-02| 561.77
#2007-02-05| 557.01
#2007-02-06| 556.25
#2007-02-07| 556.27
#2007-02-08| 555.87
#2007-02-09| 549.54
#2007-02-12| 547.77
#2007-02-13| 549.08
#2007-02-14| 556.30
#2007-02-15| 557.02
#2007-02-16| 554.22
#2007-02-19| .
#2007-02-20| 557.47
#2007-02-21| 561.10
#2007-02-22| 560.54
#2007-02-23| 554.91
#2007-02-26| 553.48
#2007-02-27| 533.11
#2007-02-28| 534.85
#2007-03-01| 533.81
#2007-03-02| 526.37
#2007-03-05| 524.25
#2007-03-06| 534.27
#2007-03-07| 530.44
#2007-03-08| 529.29
#2007-03-09| 528.35
#2007-03-12| 533.28
#2007-03-13| 521.47
#2007-03-14| 529.43
#2007-03-15| 528.32
#2007-03-16| 527.61
#2007-03-19| 535.14
#2007-03-20| 537.90
#2007-03-21| 549.79
#2007-03-22| 549.23
#2007-03-23| 546.82
#2007-03-26| 549.34
#2007-03-27| 545.56
#2007-03-28| 541.80
#2007-03-29| 542.19
#2007-03-30| 541.90
#2007-04-02| 541.96
#2007-04-03| 548.47
#2007-04-04| 552.70
#2007-04-05| 554.32
#2007-04-06| .
#2007-04-09| 553.66
#2007-04-10| 553.55
#2007-04-11| 548.09
#2007-04-12| 553.34
#2007-04-13| 552.70
#2007-04-16| 558.13
#2007-04-17| 560.40
#2007-04-18| 552.98
#2007-04-19| 550.83
#2007-04-20| 556.57
#2007-04-23| 555.72
#2007-04-24| 558.68
#2007-04-25| 563.34
#2007-04-26| 564.52
#2007-04-27| 570.49
#2007-04-30| 565.87
#2007-05-01| 567.97
#2007-05-02| 569.13
#2007-05-03| 574.21
#2007-05-04| 573.89
#2007-05-07| 573.67
#2007-05-08| 573.80
#2007-05-09| 575.36
#2007-05-10| 570.44
#2007-05-11| 577.87
#2007-05-14| 575.35
#2007-05-15| 571.58
#2007-05-16| 578.43
#2007-05-17| 576.23
#2007-05-18| 582.32
#2007-05-21| 583.67
#2007-05-22| 582.45
#2007-05-23| 578.43
#2007-05-24| 570.09
#2007-05-25| 577.95
#2007-05-28| .
#2007-05-29| 581.27
#2007-05-30| 588.08
#2007-05-31| 586.98
#2007-06-01| 587.91
#2007-06-04| 589.49
#2007-06-05| 588.98
#2007-06-06| 581.52
#2007-06-07| 571.67
#2007-06-08| 578.48
#2007-06-11| 578.31
#2007-06-12| 573.07
#2007-06-13| 580.71
#2007-06-14| 582.41
#2007-06-15| 584.30
#2007-06-18| 586.32
#2007-06-19| 587.20
#2007-06-20| 581.07
#2007-06-21| 584.81
#2007-06-22| 577.72
#2007-06-25| 578.60
#2007-06-26| 578.82
#2007-06-27| 583.97
#2007-06-28| 584.53
#2007-06-29| 580.06
#2007-07-02| 583.35
#2007-07-03| 587.62
#2007-07-04| .
#2007-07-05| 591.44
#2007-07-06| 592.02
#2007-07-09| 591.42
#2007-07-10| 584.61
#2007-07-11| 588.03
#2007-07-12| 595.89
#2007-07-13| 593.84
#2007-07-16| 595.20
#2007-07-17| 602.59
#2007-07-18| 601.34
#2007-07-19| 611.82
#2007-07-20| 602.14
#2007-07-23| 603.14
#2007-07-24| 597.82
#2007-07-25| 598.48
#2007-07-26| 587.03
#2007-07-27| 579.12
#2007-07-30| 579.54
#2007-07-31| 568.48
#2007-08-01| 573.84
#2007-08-02| 577.26
#2007-08-03| 566.07
#2007-08-06| 575.29
#2007-08-07| 575.77
#2007-08-08| 582.30
#2007-08-09| 570.80
#2007-08-10| 570.85
#2007-08-13| 571.50
#2007-08-14| 563.57
#2007-08-15| 557.43
#2007-08-16| 551.31
#2007-08-17| 559.61
#2007-08-20| 557.35
#2007-08-21| 558.01
#2007-08-22| 563.25
#2007-08-23| 564.68
#2007-08-24| 573.11
#2007-08-27| 569.49
#2007-08-28| 558.94
#2007-08-29| 571.59
#2007-08-30| 571.63
#2007-08-31| 577.03
#2007-09-03| .
#2007-09-04| 584.56
#2007-09-05| 582.15
#2007-09-06| 583.33
#2007-09-07| 574.03
#2007-09-10| 572.52
#2007-09-11| 581.31
#2007-09-12| 580.31
#2007-09-13| 581.74
#2007-09-14| 580.92
#2007-09-17| 577.25
#2007-09-18| 587.07
#2007-09-19| 588.88
#2007-09-20| 587.96
#2007-09-21| 593.54
#2007-09-24| 594.63
#2007-09-25| 601.01
#2007-09-26| 602.05
#2007-09-27| 601.74
#2007-09-28| 602.48
#2007-10-01| 611.26
#2007-10-02| 610.81
#2007-10-03| 606.44
#2007-10-04| 607.34
#2007-10-05| 614.89
#2007-10-08| 620.85
#2007-10-09| 625.80
#2007-10-10| 630.62
#2007-10-11| 623.76
#2007-10-12| 631.90
#2007-10-15| 624.84
#2007-10-16| 624.55
#2007-10-17| 629.61
#2007-10-18| 631.21
#2007-10-19| 617.39
#2007-10-22| 624.80
#2007-10-23| 635.02
#2007-10-24| 633.67
#2007-10-25| 634.34
#2007-10-26| 657.26
#2007-10-29| 657.13
#2007-10-30| 663.37
#2007-10-31| 679.07
#2007-11-01| 672.29
#2007-11-02| 677.82
#2007-11-05| 675.95
#2007-11-06| 675.96
#2007-11-07| 660.38
#2007-11-08| 636.38
#2007-11-09| 613.35
#2007-11-12| 604.95
#2007-11-13| 626.26
#2007-11-14| 615.25
#2007-11-15| 611.77
#2007-11-16| 619.55
#2007-11-19| 612.71
#2007-11-20| 620.96
#2007-11-21| 616.74
#2007-11-22| .
#2007-11-23| 622.04
#2007-11-26| 606.44
#2007-11-27| 612.97
#2007-11-28| 629.79
#2007-11-29| 630.95
#2007-11-30| 626.71
#2007-12-03| 620.92
#2007-12-04| 620.53
#2007-12-05| 638.14
#2007-12-06| 646.34
#2007-12-07| 645.07
#2007-12-10| 649.30
#2007-12-11| 634.70
#2007-12-12| 639.60
#2007-12-13| 643.32
#2007-12-14| 637.81
#2007-12-17| 623.24
#2007-12-18| 629.37
#2007-12-19| 630.06
#2007-12-20| 644.08
#2007-12-21| 654.47
#2007-12-24| 659.66
#2007-12-25| .
#2007-12-26| 662.06
#2007-12-27| 652.00
#2007-12-28| 653.97
#2007-12-31| 644.84
#2008-01-01| .
#2008-01-02| 635.15
#2008-01-03| 637.76
#2008-01-04| 615.65
#2008-01-07| 614.21
#2008-01-08| 596.09
#2008-01-09| 606.85
#2008-01-10| 609.13
#2008-01-11| 597.81
#2008-01-14| 612.71
#2008-01-15| 601.11
#2008-01-16| 594.85
#2008-01-17| 585.69
#2008-01-18| 587.58
#2008-01-21| .
#2008-01-22| 569.44
#2008-01-23| 570.34
#2008-01-24| 588.44
#2008-01-25| 581.05
#2008-01-28| 578.89
#2008-01-29| 578.18
#2008-01-30| 574.62
#2008-01-31| 581.75
#2008-02-01| 575.21
#2008-02-04| 568.47
#2008-02-05| 554.74
#2008-02-06| 547.73
#2008-02-07| 544.06
#2008-02-08| 550.79
#2008-02-11| 554.59
#2008-02-12| 556.30
#2008-02-13| 568.24
#2008-02-14| 559.29
#2008-02-15| 557.81
#2008-02-18| .
#2008-02-19| 550.36
#2008-02-20| 555.70
#2008-02-21| 550.43
#2008-02-22| 549.30
#2008-02-25| 550.05
#2008-02-26| 554.95
#2008-02-27| 556.91
#2008-02-28| 553.64
#2008-02-29| 542.08
#2008-03-03| 538.38
#2008-03-04| 539.96
#2008-03-05| 545.59
#2008-03-06| 536.50
#2008-03-07| 538.41
#2008-03-10| 534.44
#2008-03-11| 552.58
#2008-03-12| 549.51
#2008-03-13| 548.61
#2008-03-14| 538.99
#2008-03-17| 533.93
#2008-03-18| 553.79
#2008-03-19| 543.53
#2008-03-20| 552.23
#2008-03-21| .
#2008-03-24| 563.01
#2008-03-25| 562.52
#2008-03-26| 557.88
#2008-03-27| 543.44
#2008-03-28| 540.62
#2008-03-31| 544.23
#2008-04-01| 562.32
#2008-04-02| 558.70
#2008-04-03| 558.48
#2008-04-04| 561.01
#2008-04-07| 560.94
#2008-04-08| 556.62
#2008-04-09| 556.56
#2008-04-10| 563.34
#2008-04-11| 548.48
#2008-04-14| 546.74
#2008-04-15| 548.83
#2008-04-16| 562.24
#2008-04-17| 566.68
#2008-04-18| 592.80
#2008-04-21| 594.71
#2008-04-22| 593.68
#2008-04-23| 601.77
#2008-04-24| 605.43
#2008-04-25| 591.47
#2008-04-28| 586.06
#2008-04-29| 588.71
#2008-04-30| 584.65
#2008-05-01| 602.23
#2008-05-02| 600.45
#2008-05-05| 596.59
#2008-05-06| 602.47
#2008-05-07| 594.82
#2008-05-08| 598.53
#2008-05-09| 596.04
#2008-05-12| 607.24
#2008-05-13| 609.34
#2008-05-14| 611.71
#2008-05-15| 619.68
#2008-05-16| 615.76
#2008-05-19| 612.51
#2008-05-20| 605.33
#2008-05-21| 594.47
#2008-05-22| 598.74
#2008-05-23| 593.35
#2008-05-26| .
#2008-05-27| 605.25
#2008-05-28| 609.02
#2008-05-29| 614.56
#2008-05-30| 615.81
#2008-06-02| 605.81
#2008-06-03| 602.84
#2008-06-04| 607.03
#2008-06-05| 616.08
#2008-06-06| 598.79
#2008-06-09| 599.48
#2008-06-10| 598.26
#2008-06-11| 585.58
#2008-06-12| 591.58
#2008-06-13| 606.44
#2008-06-16| 608.01
#2008-06-17| 602.27
#2008-06-18| 596.60
#2008-06-19| 602.71
#2008-06-20| 588.08
#2008-06-23| 586.13
#2008-06-24| 584.17
#2008-06-25| 593.17
#2008-06-26| 574.96
#2008-06-27| 571.92
#2008-06-30| 567.14
#2008-07-01| 566.88
#2008-07-02| 557.18
#2008-07-03| 559.54
#2008-07-04| .
#2008-07-07| 564.99
#2008-07-08| 570.67
#2008-07-09| 556.65
#2008-07-10| 562.25
#2008-07-11| 556.61
#2008-07-14| 549.33
#2008-07-15| 555.16
#2008-07-16| 571.58
#2008-07-17| 576.64
#2008-07-18| 562.60
#2008-07-21| 555.58
#2008-07-22| 560.61
#2008-07-23| 566.05
#2008-07-24| 553.88
#2008-07-25| 559.97
#2008-07-28| 547.88
#2008-07-29| 558.40
#2008-07-30| 560.07
#2008-07-31| 554.67
#2008-08-01| 551.00
#2008-08-04| 548.84
#2008-08-05| 564.57
#2008-08-06| 573.79
#2008-08-07| 573.21
#2008-08-08| 585.26
#2008-08-11| 582.98
#2008-08-12| 581.81
#2008-08-13| 580.88
#2008-08-14| 584.20
#2008-08-15| 584.06
#2008-08-18| 576.10
#2008-08-19| 568.42
#2008-08-20| 567.88
#2008-08-21| 565.67
#2008-08-22| 575.30
#2008-08-25| 566.76
#2008-08-26| 561.90
#2008-08-27| 566.03
#2008-08-28| 573.04
#2008-08-29| 560.18
#2008-09-01| .
#2008-09-02| 554.10
#2008-09-03| 550.22
#2008-09-04| 533.26
#2008-09-05| 527.67
#2008-09-08| 528.26
#2008-09-09| 521.65
#2008-09-10| 526.57
#2008-09-11| 538.29
#2008-09-12| 541.04
#2008-09-15| 525.71
#2008-09-16| 524.52
#2008-09-17| 499.05
#2008-09-18| 518.08
#2008-09-19| 530.65
#2008-09-22| 519.32
#2008-09-23| 517.96
#2008-09-24| 523.14
#2008-09-25| 534.86
#2008-09-26| 537.44
#2008-09-29| 493.49
#2008-09-30| 519.70
#2008-10-01| 509.92
#2008-10-02| 491.93
#2008-10-03| 487.34
#2008-10-06| 465.44
#2008-10-07| 436.09
#2008-10-08| 428.77
#2008-10-09| 414.62
#2008-10-10| 408.88
#2008-10-13| 461.40
#2008-10-14| 444.27
#2008-10-15| 413.41
#2008-10-16| 435.71
#2008-10-17| 437.35
#2008-10-20| 452.06
#2008-10-21| 431.22
#2008-10-22| 408.08
#2008-10-23| 410.67
#2008-10-24| 399.38
#2008-10-27| 387.24
#2008-10-28| 426.21
#2008-10-29| 422.84
#2008-10-30| 427.49
#2008-10-31| 429.70
#2008-11-03| 430.26
#2008-11-04| 445.03
#2008-11-05| 422.13
#2008-11-06| 401.16
#2008-11-07| 408.15
#2008-11-10| 401.23
#2008-11-11| 394.55
#2008-11-12| 375.73
#2008-11-13| 398.61
#2008-11-14| 381.13
#2008-11-17| 369.90
#2008-11-18| 376.19
#2008-11-19| 352.26
#2008-11-20| 334.66
#2008-11-21| 356.82
#2008-11-24| 372.73
#2008-11-25| 371.04
#2008-11-26| 381.19
#2008-11-27| .
#2008-11-28| 380.42
#2008-12-01| 352.81
#2008-12-02| 365.09
#2008-12-03| 373.78
#2008-12-04| 358.89
#2008-12-05| 375.49
#2008-12-08| 395.30
#2008-12-09| 390.50
#2008-12-10| 394.47
#2008-12-11| 377.66
#2008-12-12| 384.68
#2008-12-15| 379.05
#2008-12-16| 398.41
#2008-12-17| 392.07
#2008-12-18| 385.07
#2008-12-19| 388.71
#2008-12-22| 381.80
#2008-12-23| 380.32
#2008-12-24| 380.73
#2008-12-25| .
#2008-12-26| 381.69
#2008-12-29| 378.24
#2008-12-30| 387.32
#2008-12-31| 390.59
#2009-01-01| .
#2009-01-02| 407.72
#2009-01-05| 408.20
#2009-01-06| 415.91
#2009-01-07| 400.31
#2009-01-08| 403.86
#2009-01-09| 394.07
#2009-01-12| 391.67
#2009-01-13| 393.43
#2009-01-14| 379.90
#2009-01-15| 381.86
#2009-01-16| 387.19
#2009-01-19| .
#2009-01-20| 367.18
#2009-01-21| 391.62
#2009-01-22| 374.40
#2009-01-23| 378.97
#2009-01-26| 384.48
#2009-01-27| 387.82
#2009-01-28| 400.90
#2009-01-29| 392.23
#2009-01-30| 383.89
#2009-02-02| 388.61
#2009-02-03| 397.58
#2009-02-04| 398.49
#2009-02-05| 406.13
#2009-02-06| 419.69
#2009-02-09| 420.72
#2009-02-10| 404.11
#2009-02-11| 409.60
#2009-02-12| 411.02
#2009-02-13| 408.26
#2009-02-16| .
#2009-02-17| 390.73
#2009-02-18| 394.24
#2009-02-19| 386.05
#2009-02-20| 386.38
#2009-02-23| 369.74
#2009-02-24| 379.07
#2009-02-25| 375.09
#2009-02-26| 371.67
#2009-02-27| 373.08
#2009-03-02| 362.19
#2009-03-03| 360.74
#2009-03-04| 365.21
#2009-03-05| 352.53
#2009-03-06| 351.88
#2009-03-09| 342.23
#2009-03-10| 364.85
#2009-03-11| 373.29
#2009-03-12| 379.20
#2009-03-13| 376.56
#2009-03-16| 370.71
#2009-03-17| 383.37
#2009-03-18| 385.64
#2009-03-19| 391.24
#2009-03-20| 387.40
#2009-03-23| 412.92
#2009-03-24| 406.53
#2009-03-25| 406.81
#2009-03-26| 419.77
#2009-03-27| 405.39
#2009-03-30| 398.29
#2009-03-31| 409.33
#2009-04-01| 419.01
#2009-04-02| 427.63
#2009-04-03| 430.01
#2009-04-06| 427.34
#2009-04-07| 418.93
#2009-04-08| 426.83
#2009-04-09| 436.27
#2009-04-10| .
#2009-04-13| 434.53
#2009-04-14| 428.67
#2009-04-15| 425.73
#2009-04-16| 439.63
#2009-04-17| 437.17
#2009-04-20| 426.10
#2009-04-21| 434.43
#2009-04-22| 434.47
#2009-04-23| 434.82
#2009-04-24| 448.68
#2009-04-27| 442.88
#2009-04-28| 440.97
#2009-04-29| 448.39
#2009-04-30| 448.77
#2009-05-01| 450.14
#2009-05-04| 453.33
#2009-05-05| 451.96
#2009-05-06| 450.62
#2009-05-07| 439.35
#2009-05-08| 441.44
#2009-05-11| 444.34
#2009-05-12| 445.50
#2009-05-13| 437.13
#2009-05-14| 440.19
#2009-05-15| 442.39
#2009-05-18| 452.13
#2009-05-19| 452.44
#2009-05-20| 450.17
#2009-05-21| 443.96
#2009-05-22| 442.25
#2009-05-25| .
#2009-05-26| 454.94
#2009-05-27| 450.02
#2009-05-28| 456.19
#2009-05-29| 464.50
#2009-06-01| 475.35
#2009-06-02| 475.69
#2009-06-03| 476.33
#2009-06-04| 480.42
#2009-06-05| 484.54
#2009-06-08| 481.99
#2009-06-09| 484.19
#2009-06-10| 485.54
#2009-06-11| 488.17
#2009-06-12| 489.66
#2009-06-15| 483.75
#2009-06-16| 479.97
#2009-06-17| 482.10
#2009-06-18| 480.47
#2009-06-19| 486.54
#2009-06-22| 471.70
#2009-06-23| 471.47
#2009-06-24| 478.55
#2009-06-25| 486.21
#2009-06-26| 483.83
#2009-06-29| 488.20
#2009-06-30| 484.81
#2009-07-01| 487.82
#2009-07-02| 474.42
#2009-07-03| .
#2009-07-06| 471.45
#2009-07-07| 459.77
#2009-07-08| 462.21
#2009-07-09| 464.98
#2009-07-10| 465.83
#2009-07-13| 477.29
#2009-07-14| 476.92
#2009-07-15| 495.56
#2009-07-16| 503.42
#2009-07-17| 506.33
#2009-07-20| 509.51
#2009-07-21| 512.73
#2009-07-22| 511.68
#2009-07-23| 523.23
#2009-07-24| 514.70
#2009-07-27| 510.45
#2009-07-28| 512.41
#2009-07-29| 510.82
#2009-07-30| 511.29
#2009-07-31| 509.12
#2009-08-03| 516.17
#2009-08-04| 516.07
#2009-08-05| 512.57
#2009-08-06| 508.97
#2009-08-07| 515.14
#2009-08-10| 512.55
#2009-08-11| 508.02
#2009-08-12| 517.17
#2009-08-13| 519.84
#2009-08-14| 517.36
#2009-08-17| 505.29
#2009-08-18| 509.85
#2009-08-19| 512.20
#2009-08-20| 516.66
#2009-08-21| 524.96
#2009-08-24| 526.59
#2009-08-25| 526.60
#2009-08-26| 525.88
#2009-08-27| 526.59
#2009-08-28| 524.19
#2009-08-31| 521.14
#2009-09-01| 513.04
#2009-09-02| 510.19
#2009-09-03| 513.35
#2009-09-04| 521.41
#2009-09-07| .
#2009-09-08| 522.48
#2009-09-09| 526.33
#2009-09-10| 532.79
#2009-09-11| 533.59
#2009-09-14| 535.89
#2009-09-15| 538.34
#2009-09-16| 542.75
#2009-09-17| 542.58
#2009-09-18| 542.55
#2009-09-21| 543.81
#2009-09-22| 546.37
#2009-09-23| 544.13
#2009-09-24| 544.49
#2009-09-25| 540.75
#2009-09-28| 545.54
#2009-09-29| 544.34
#2009-09-30| 544.38
#2009-10-01| 531.18
#2009-10-02| 531.43
#2009-10-05| 533.10
#2009-10-06| 542.22
#2009-10-07| 547.40
#2009-10-08| 551.70
#2009-10-09| 555.30
#2009-10-12| 558.68
#2009-10-13| 560.78
#2009-10-14| 566.77
#2009-10-15| 570.16
#2009-10-16| 567.19
#2009-10-19| 571.25
#2009-10-20| 568.98
#2009-10-21| 567.75
#2009-10-22| 571.25
#2009-10-23| 574.35
#2009-10-26| 576.58
#2009-10-27| 573.43
#2009-10-28| 564.32
#2009-10-29| 572.83
#2009-10-30| 560.94
#2009-11-02| 561.57
#2009-11-03| 561.20
#2009-11-04| 565.56
#2009-11-05| 575.06
#2009-11-06| 576.87
#2009-11-09| 588.11
#2009-11-10| 589.42
#2009-11-11| 591.29
#2009-11-12| 590.33
#2009-11-13| 595.79
#2009-11-16| 600.18
#2009-11-17| 603.19
#2009-11-18| 601.76
#2009-11-19| 595.20
#2009-11-20| 591.91
#2009-11-23| 600.21
#2009-11-24| 597.83
#2009-11-25| 598.88
#2009-11-26| .
#2009-11-27| 588.80
#2009-11-30| 591.00
#2009-12-01| 600.82
#2009-12-02| 599.55
#2009-12-03| 598.29
#2009-12-04| 601.02
#2009-12-07| 598.52
#2009-12-08| 594.17
#2009-12-09| 596.90
#2009-12-10| 601.60
#2009-12-11| 602.09
#2009-12-14| 607.82
#2009-12-15| 604.84
#2009-12-16| 607.71
#2009-12-17| 600.64
#2009-12-18| 611.92
#2009-12-21| 615.13
#2009-12-22| 619.53
#2009-12-23| 624.91
#2009-12-24| 628.80
#2009-12-25| .
#2009-12-28| 632.40
#2009-12-29| 632.55
#2009-12-30| 631.18
#2009-12-31| 623.83
#2010-01-01| .
#2010-01-04| 632.46
#2010-01-05| 630.95
#2010-01-06| 624.93
#2010-01-07| 618.54
#2010-01-08| 624.16
#2010-01-11| 619.96
#2010-01-12| 615.80
#2010-01-13| 619.00
#2010-01-14| 627.33
#2010-01-15| 622.74
#2010-01-18| .
#2010-01-19| 629.78
#2010-01-20| 618.90
#2010-01-21| 612.70
#2010-01-22| 591.58
#2010-01-25| 591.95
#2010-01-26| 592.95
#2010-01-27| 594.41
#2010-01-28| 583.86
#2010-01-29| 572.96
#2010-02-01| 579.11
#2010-02-02| 582.22
#2010-02-03| 585.01
#2010-02-04| 569.60
#2010-02-05| 574.21
#2010-02-08| 569.30
#2010-02-09| 575.80
#2010-02-10| 573.40
#2010-02-11| 577.65
#2010-02-12| 575.98
#2010-02-15| .
#2010-02-16| 583.95
#2010-02-17| 587.89
#2010-02-18| 594.52
#2010-02-19| 592.72
#2010-02-22| 593.27
#2010-02-23| 587.35
#2010-02-24| 592.50
#2010-02-25| 590.47
#2010-02-26| 590.76
#2010-03-01| 598.07
#2010-03-02| 595.03
#2010-03-03| 594.51
#2010-03-04| 598.40
#2010-03-05| 603.33
#2010-03-08| 602.43
#2010-03-09| 603.61
#2010-03-10| 608.87
#2010-03-11| 613.47
#2010-03-12| 613.91
#2010-03-15| 611.93
#2010-03-16| 613.42
#2010-03-17| 615.52
#2010-03-18| 616.31
#2010-03-19| 612.67
#2010-03-22| 614.28
#2010-03-23| 616.95
#2010-03-24| 615.47
#2010-03-25| 618.81
#2010-03-26| 615.34
#2010-03-29| 613.81
#2010-03-30| 616.14
#2010-03-31| 612.43
#2010-04-01| 611.26
#2010-04-02| .
#2010-04-05| 615.90
#2010-04-06| 616.41
#2010-04-07| 614.01
#2010-04-08| 617.68
#2010-04-09| 623.81
#2010-04-12| 625.02
#2010-04-13| 629.91
#2010-04-14| 636.45
#2010-04-15| 637.20
#2010-04-16| 625.16
#2010-04-19| 628.67
#2010-04-20| 631.51
#2010-04-21| 630.91
#2010-04-22| 631.33
#2010-04-23| 630.34
#2010-04-26| 629.54
#2010-04-27| 620.84
#2010-04-28| 621.56
#2010-04-29| 624.97
#2010-04-30| 615.81
#2010-05-03| 621.39
#2010-05-04| 604.67
#2010-05-05| 601.98
#2010-05-06| 584.81
#2010-05-07| 572.54
#2010-05-10| 596.62
#2010-05-11| 593.95
#2010-05-12| 607.32
#2010-05-13| 604.82
#2010-05-14| 597.85
#2010-05-17| 597.75
#2010-05-18| 591.17
#2010-05-19| 585.03
#2010-05-20| 562.51
#2010-05-21| 564.68
#2010-05-24| 560.72
#2010-05-25| 558.67
#2010-05-26| 550.51
#2010-05-27| 568.06
#2010-05-28| 563.31
#2010-05-31| .
#2010-06-01| 558.51
#2010-06-02| 571.47
#2010-06-03| 580.28
#2010-06-04| 562.68
#2010-06-07| 552.52
#2010-06-08| 551.10
#2010-06-09| 547.14
#2010-06-10| 560.41
#2010-06-11| 568.03
#2010-06-14| 565.60
#2010-06-15| 580.98
#2010-06-16| 580.68
#2010-06-17| 581.83
#2010-06-18| 581.84
#2010-06-21| 575.90
#2010-06-22| 570.05
#2010-06-23| 566.20
#2010-06-24| 557.40
#2010-06-25| 555.47
#2010-06-28| 554.55
#2010-06-29| 533.83
#2010-06-30| 526.72
#2010-07-01| 526.21
#2010-07-02| 525.59
#2010-07-05| .
#2010-07-06| 532.15
#2010-07-07| 547.44
#2010-07-08| 551.34
#2010-07-09| 554.01
#2010-07-12| 559.52
#2010-07-13| 569.61
#2010-07-14| 573.17
#2010-07-15| 573.93
#2010-07-16| 555.73
#2010-07-19| 563.03
#2010-07-20| 566.54
#2010-07-21| 558.31
#2010-07-22| 571.39
#2010-07-23| 576.39
#2010-07-26| 579.40
#2010-07-27| 579.31
#2010-07-28| 573.80
#2010-07-29| 571.27
#2010-07-30| 571.14
#2010-08-02| 581.54
#2010-08-03| 580.46
#2010-08-04| 585.41
#2010-08-05| 582.41
#2010-08-06| 580.61
#2010-08-09| 583.94
#2010-08-10| 579.29
#2010-08-11| 567.26
#2010-08-12| 560.50
#2010-08-13| 557.79
#2010-08-16| 558.27
#2010-08-17| 564.44
#2010-08-18| 564.58
#2010-08-19| 560.68
#2010-08-20| 561.56
#2010-08-23| 558.98
#2010-08-24| 551.36
#2010-08-25| 552.82
#2010-08-26| 547.34
#2010-08-27| 554.57
#2010-08-30| 546.73
#2010-08-31| 544.45
#2010-09-01| 558.38
#2010-09-02| 560.26
#2010-09-03| 568.67
#2010-09-06| .
#2010-09-07| 566.88
#2010-09-08| 569.47
#2010-09-09| 572.44
#2010-09-10| 575.61
#2010-09-13| 587.98
#2010-09-14| 587.15
#2010-09-15| 589.98
#2010-09-16| 590.53
#2010-09-17| 598.46
#2010-09-20| 607.55
#2010-09-21| 604.72
#2010-09-22| 599.25
#2010-09-23| 597.00
#2010-09-24| 606.78
#2010-09-27| 606.76
#2010-09-28| 607.92
#2010-09-29| 607.07
#2010-09-30| 603.11
#2010-10-01| 605.92
#2010-10-04| 599.06
#2010-10-05| 611.33
#2010-10-06| 604.93
#2010-10-07| 607.54
#2010-10-08| 610.19
#2010-10-11| 609.58
#2010-10-12| 614.39
#2010-10-13| 622.33
#2010-10-14| 622.00
#2010-10-15| 637.30
#2010-10-18| 643.06
#2010-10-19| 629.54
#2010-10-20| 632.21
#2010-10-21| 635.49
#2010-10-22| 639.33
#2010-10-25| 639.89
#2010-10-26| 644.73
#2010-10-27| 647.20
#2010-10-28| 650.84
#2010-10-29| 655.06
#2010-11-01| 655.17
#2010-11-02| 661.28
#2010-11-03| 658.91
#2010-11-04| 664.42
#2010-11-05| 662.33
#2010-11-08| 662.18
#2010-11-09| 661.51
#2010-11-10| 662.63
#2010-11-11| 657.75
#2010-11-12| 648.28
#2010-11-15| 645.55
#2010-11-16| 634.23
#2010-11-17| 634.44
#2010-11-18| 645.29
#2010-11-19| 644.58
#2010-11-22| 647.22
#2010-11-23| 635.02
#2010-11-24| 646.26
#2010-11-25| .
#2010-11-26| 642.48
#2010-11-29| 637.93
#2010-11-30| 629.40
#2010-12-01| 644.67
#2010-12-02| 654.50
#2010-12-03| 658.57
#2010-12-06| 658.09
#2010-12-07| 660.65
#2010-12-08| 666.30
#2010-12-09| 664.33
#2010-12-10| 669.53
#2010-12-13| 668.55
#2010-12-14| 671.79
#2010-12-15| 670.18
#2010-12-16| 672.54
#2010-12-17| 676.34
#2010-12-20| 675.80
#2010-12-21| 682.22
#2010-12-22| 681.95
#2010-12-23| 681.62
#2010-12-24| .
#2010-12-27| 679.98
#2010-12-28| 678.55
#2010-12-29| 680.10
#2010-12-30| 678.23
#2010-12-31| 676.65
#2011-01-03| 683.90
#2011-01-04| 682.41
#2011-01-05| 684.86
#2011-01-06| 692.29
#2011-01-07| 689.54
#2011-01-10| 687.81
#2011-01-11| 687.07
#2011-01-12| 691.88
#2011-01-13| 690.55
#2011-01-14| 696.09
#2011-01-17| .
#2011-01-18| 703.07
#2011-01-19| 703.29
#2011-01-20| 699.90
#2011-01-21| 694.74
#2011-01-24| 700.85
#2011-01-25| 701.27
#2011-01-26| 703.98
#2011-01-27| 706.88
#2011-01-28| 690.97
#2011-01-31| 694.98
#2011-02-01| 706.88
#2011-02-02| 707.65
#2011-02-03| 705.43
#2011-02-04| 707.19
#2011-02-07| 712.60
#2011-02-08| 715.56
#2011-02-09| 708.83
#2011-02-10| 708.92
#2011-02-11| 710.74
#2011-02-14| 711.46
#2011-02-15| 706.92
#2011-02-16| 710.18
#2011-02-17| 712.21
#2011-02-18| 715.69
#2011-02-21| .
#2011-02-22| 696.72
#2011-02-23| 690.30
#2011-02-24| 692.78
#2011-02-25| 699.15
#2011-02-28| 698.10
#2011-03-01| 684.18
#2011-03-02| 686.83
#2011-03-03| 698.54
#2011-03-04| 692.73
#2011-03-07| 683.47
#2011-03-08| 690.87
#2011-03-09| 694.91
#2011-03-10| 679.69
#2011-03-11| 682.55
#2011-03-14| 677.65
#2011-03-15| 669.37
#2011-03-16| 652.57
#2011-03-17| 656.13
#2011-03-18| 659.03
#2011-03-21| 672.18
#2011-03-22| 671.37
#2011-03-23| 676.19
#2011-03-24| 687.11
#2011-03-25| 688.41
#2011-03-28| 683.94
#2011-03-29| 690.32
#2011-03-30| 693.33
#2011-03-31| 694.31
#2011-04-01| 700.26
#2011-04-04| 700.45
#2011-04-05| 697.34
#2011-04-06| 698.11
#2011-04-07| 699.69
#2011-04-08| 696.87
#2011-04-11| 696.87
#2011-04-12| 690.34
#2011-04-13| 695.33
#2011-04-14| 696.01
#2011-04-15| 689.56
#2011-04-18| 682.72
#2011-04-19| 681.66
#2011-04-20| 693.15
#2011-04-21| 697.01
#2011-04-22| .
#2011-04-25| 697.71
#2011-04-26| 703.59
#2011-04-27| 709.63
#2011-04-28| 712.55
#2011-04-29| 712.58
#2011-05-02| 711.14
#2011-05-03| 707.20
#2011-05-04| 702.81
#2011-05-05| 696.67
#2011-05-06| 699.86
#2011-05-09| 702.59
#2011-05-10| 707.89
#2011-05-11| 699.79
#2011-05-12| 707.52
#2011-05-13| 698.35
#2011-05-16| 684.53
#2011-05-17| 686.82
#2011-05-18| 690.13
#2011-05-19| 694.15
#2011-05-20| 691.60
#2011-05-23| 678.67
#2011-05-24| 677.66
#2011-05-25| 678.98
#2011-05-26| 684.42
#2011-05-27| 686.77
#2011-05-30| .
#2011-05-31| 694.79
#2011-06-01| 679.47
#2011-06-02| 677.93
#2011-06-03| 669.25
#2011-06-06| 666.68
#2011-06-07| 664.70
#2011-06-08| 659.65
#2011-06-09| 661.94
#2011-06-10| 653.84
#2011-06-13| 656.01
#2011-06-14| 662.50
#2011-06-15| 650.09
#2011-06-16| 648.74
#2011-06-17| 651.95
#2011-06-20| 657.65
#2011-06-21| 669.70
#2011-06-22| 664.10
#2011-06-23| 665.65
#2011-06-24| 655.17
#2011-06-27| 667.89
#2011-06-28| 679.79
#2011-06-29| 681.21
#2011-06-30| 689.12
#2011-07-01| 696.59
#2011-07-04| .
#2011-07-05| 699.99
#2011-07-06| 706.44
#2011-07-07| 714.49
#2011-07-08| 711.63
#2011-07-11| 699.94
#2011-07-12| 694.49
#2011-07-13| 696.12
#2011-07-14| 688.18
#2011-07-15| 701.49
#2011-07-18| 694.68
#2011-07-19| 719.10
#2011-07-20| 707.31
#2011-07-21| 711.35
#2011-07-22| 718.65
#2011-07-25| 717.02
#2011-07-26| 717.57
#2011-07-27| 698.08
#2011-07-28| 700.42
#2011-07-29| 696.18
#2011-08-01| 692.14
#2011-08-02| 678.72
#2011-08-03| 686.41
#2011-08-04| 656.88
#2011-08-05| 652.30
#2011-08-08| 613.76
#2011-08-09| 642.54
#2011-08-10| 611.96
#2011-08-11| 635.85
#2011-08-12| 637.56
#2011-08-15| 647.25
#2011-08-16| 638.68
#2011-08-17| 634.58
#2011-08-18| 600.29
#2011-08-19| 585.50
#2011-08-22| 590.19
#2011-08-23| 613.97
#2011-08-24| 620.53
#2011-08-25| 610.61
#2011-08-26| 626.18
#2011-08-29| 645.89
#2011-08-30| 648.84
#2011-08-31| 653.03
#2011-09-01| 644.31
#2011-09-02| 629.12
#2011-09-05| .
#2011-09-06| 622.45
#2011-09-07| 639.77
#2011-09-08| 634.49
#2011-09-09| 619.65
#2011-09-12| 626.88
#2011-09-13| 633.98
#2011-09-14| 646.26
#2011-09-15| 658.91
#2011-09-16| 664.55
#2011-09-19| 662.58
#2011-09-20| 657.43
#2011-09-21| 651.25
#2011-09-22| 629.76
#2011-09-23| 636.55
#2011-09-26| 650.30
#2011-09-27| 660.48
#2011-09-28| 651.56
#2011-09-29| 652.32
#2011-09-30| 635.42
#2011-10-03| 620.47
#2011-10-04| 635.49
#2011-10-05| 649.23
#2011-10-06| 662.74
#2011-10-07| 660.62
#2011-10-10| 680.69
#2011-10-11| 681.90
#2011-10-12| 685.73
#2011-10-13| 691.24
#2011-10-14| 705.06
#2011-10-17| 692.21
#2011-10-18| 693.90
#2011-10-19| 686.05
#2011-10-20| 685.82
#2011-10-21| 695.91
#2011-10-24| 705.11
#2011-10-25| 694.30
#2011-10-26| 694.65
#2011-10-27| 716.29
#2011-10-28| 717.26
#2011-10-31| 703.00
#2011-11-01| 684.68
#2011-11-02| 692.10
#2011-11-03| 708.80
#2011-11-04| 703.52
#2011-11-07| 710.09
#2011-11-08| 718.45
#2011-11-09| 690.07
#2011-11-10| 691.58
#2011-11-11| 707.29
#2011-11-14| 705.72
#2011-11-15| 712.32
#2011-11-16| 699.56
#2011-11-17| 684.77
#2011-11-18| 678.01
#2011-11-21| 665.09
#2011-11-22| 661.98
#2011-11-23| 648.49
#2011-11-24| .
#2011-11-25| 643.84
#2011-11-28| 665.90
#2011-11-29| 662.36
#2011-11-30| 688.91
#2011-12-01| 691.94
#2011-12-02| 690.20
#2011-12-05| 702.01
#2011-12-06| 701.54
#2011-12-07| 700.09
#2011-12-08| 689.54
#2011-12-09| 702.87
#2011-12-12| 693.55
#2011-12-13| 689.26
#2011-12-14| 677.30
#2011-12-15| 673.19
#2011-12-16| 675.53
#2011-12-19| 666.37
#2011-12-20| 681.69
#2011-12-21| 656.84
#2011-12-22| 660.51
#2011-12-23| 667.27
#2011-12-26| .
#2011-12-27| 667.45
#2011-12-28| 661.83
#2011-12-29| 668.07
#2011-12-30| 665.20
#2012-01-02| .
#2012-01-03| 677.42
#2012-01-04| 678.96
#2012-01-05| 682.23
#2012-01-06| 682.67
#2012-01-09| 676.44
#2012-01-10| 679.87
#2012-01-11| 681.49
#2012-01-12| 683.73
#2012-01-13| 682.52
#2012-01-16| .
#2012-01-17| 685.58
#2012-01-18| 693.43
#2012-01-19| 697.04
#2012-01-20| 706.50
#2012-01-23| 705.65
#2012-01-24| 706.86
#2012-01-25| 708.08
#2012-01-26| 705.02
#2012-01-27| 706.34
#2012-01-30| 709.66
#2012-01-31| 708.87
#2012-02-01| 717.63
#2012-02-02| 718.42
#2012-02-03| 727.93
#2012-02-06| 727.32
#2012-02-07| 728.94
#2012-02-08| 731.89
#2012-02-09| 736.66
#2012-02-10| 729.70
#2012-02-13| 732.99
#2012-02-14| 730.41
#2012-02-15| 726.71
#2012-02-16| 741.79
#2012-02-17| 738.47
#2012-02-20| .
#2012-02-21| 739.37
#2012-02-22| 738.01
#2012-02-23| 743.34
#2012-02-24| 748.53
#2012-02-27| 747.68
#2012-02-28| 752.70
#2012-02-29| 749.08
#2012-03-01| 757.53
#2012-03-02| 756.54
#2012-03-05| 754.30
#2012-03-06| 743.79
#2012-03-07| 749.80
#2012-03-08| 755.21
#2012-03-09| 756.63
#2012-03-12| 756.30
#2012-03-13| 770.47
#2012-03-14| 769.15
#2012-03-15| 774.63
#2012-03-16| 772.20
#2012-03-19| 771.40
#2012-03-20| 768.22
#2012-03-21| 768.70
#2012-03-22| 766.20
#2012-03-23| 765.89
#2012-03-26| 778.84
#2012-03-27| 776.92
#2012-03-28| 774.71
#2012-03-29| 775.50
#2012-03-30| 774.92
#2012-04-02| 780.31
#2012-04-03| 776.60
#2012-04-04| 764.03
#2012-04-05| 766.78
#2012-04-06| .
#2012-04-09| 758.71
#2012-04-10| 745.78
#2012-04-11| 747.65
#2012-04-12| 760.92
#2012-04-13| 752.45
#2012-04-16| 750.35
#2012-04-17| 763.13
#2012-04-18| 754.70
#2012-04-19| 750.57
#2012-04-20| 756.77
#2012-04-23| 750.32
#2012-04-24| 747.39
#2012-04-25| 757.65
#2012-04-26| 764.60
#2012-04-27| 765.85
#2012-04-30| 764.39
#2012-05-01| 767.70
#2012-05-02| 768.28
#2012-05-03| 764.43
#2012-05-04| 747.40
#2012-05-07| 740.87
#2012-05-08| 737.76
#2012-05-09| 738.25
#2012-05-10| 732.09
#2012-05-11| 734.69
#2012-05-14| 728.45
#2012-05-15| 727.86
#2012-05-16| 725.30
#2012-05-17| 716.40
#2012-05-18| 704.48
#2012-05-21| 718.51
#2012-05-22| 717.65
#2012-05-23| 716.61
#2012-05-24| 710.63
#2012-05-25| 707.47
#2012-05-28| .
#2012-05-29| 715.89
#2012-05-30| 707.24
#2012-05-31| 703.19
#2012-06-01| 686.66
#2012-06-04| 689.68
#2012-06-05| 693.32
#2012-06-06| 712.43
#2012-06-07| 708.55
#2012-06-08| 713.47
#2012-06-11| 699.82
#2012-06-12| 706.30
#2012-06-13| 701.77
#2012-06-14| 705.60
#2012-06-15| 721.45
#2012-06-18| 720.10
#2012-06-19| 731.75
#2012-06-20| 733.43
#2012-06-21| 713.45
#2012-06-22| 721.65
#2012-06-25| 708.77
#2012-06-26| 711.27
#2012-06-27| 716.42
#2012-06-28| 709.57
#2012-06-29| 733.78
#2012-07-02| 733.83
#2012-07-03| 739.35
#2012-07-04| .
#2012-07-05| 738.73
#2012-07-06| 720.62
#2012-07-09| 715.25
#2012-07-10| 708.08
#2012-07-11| 702.43
#2012-07-12| 694.63
#2012-07-13| 707.73
#2012-07-16| 705.23
#2012-07-17| 707.51
#2012-07-18| 722.67
#2012-07-19| 735.11
#2012-07-20| 726.95
#2012-07-23| 716.87
#2012-07-24| 710.53
#2012-07-25| 710.49
#2012-07-26| 723.49
#2012-07-27| 739.96
#2012-07-30| 734.95
#2012-07-31| 731.05
#2012-08-01| 728.88
#2012-08-02| 724.79
#2012-08-03| 742.30
#2012-08-06| 748.06
#2012-08-07| 754.01
#2012-08-08| 753.70
#2012-08-09| 755.87
#2012-08-10| 756.85
#2012-08-13| 758.35
#2012-08-14| 755.99
#2012-08-15| 758.90
#2012-08-16| 769.90
#2012-08-17| 773.03
#2012-08-20| 769.25
#2012-08-21| 766.36
#2012-08-22| 765.82
#2012-08-23| 760.87
#2012-08-24| 765.03
#2012-08-27| 762.40
#2012-08-28| 762.24
#2012-08-29| 765.01
#2012-08-30| 756.99
#2012-08-31| 764.58
#2012-09-03| .
#2012-09-04| 762.31
#2012-09-05| 765.09
#2012-09-06| 784.72
#2012-09-07| 783.48
#2012-09-10| 779.78
#2012-09-11| 780.77
#2012-09-12| 781.42
#2012-09-13| 791.45
#2012-09-14| 796.73
#2012-09-17| 795.85
#2012-09-18| 795.85
#2012-09-19| 795.90
#2012-09-20| 796.31
#2012-09-21| 796.48
#2012-09-24| 792.48
#2012-09-25| 784.11
#2012-09-26| 779.25
#2012-09-27| 786.90
#2012-09-28| 786.99
#2012-10-01| 788.68
#2012-10-02| 789.07
#2012-10-03| 793.65
#2012-10-04| 795.42
#2012-10-05| 791.39
#2012-10-08| 786.15
#2012-10-09| 773.70
#2012-10-10| 768.80
#2012-10-11| 770.48
#2012-10-12| 773.58
#2012-10-15| 777.39
#2012-10-16| 784.26
#2012-10-17| 773.61
#2012-10-18| 755.63
#2012-10-19| 741.47
#2012-10-22| 739.10
#2012-10-23| 737.52
#2012-10-24| 735.74
#2012-10-25| 737.18
#2012-10-26| 739.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 742.72
#2012-11-01| 756.94
#2012-11-02| 751.47
#2012-11-05| 752.40
#2012-11-06| 758.83
#2012-11-07| 740.63
#2012-11-08| 731.23
#2012-11-09| 732.35
#2012-11-12| 729.51
#2012-11-13| 718.98
#2012-11-14| 712.04
#2012-11-15| 712.31
#2012-11-16| 714.68
#2012-11-19| 725.23
#2012-11-20| 723.28
#2012-11-21| 728.52
#2012-11-22| .
#2012-11-23| 739.29
#2012-11-26| 737.01
#2012-11-27| 735.28
#2012-11-28| 743.63
#2012-11-29| 744.52
#2012-11-30| 743.23
#2012-12-03| 740.49
#2012-12-04| 739.62
#2012-12-05| 739.12
#2012-12-06| 742.19
#2012-12-07| 741.61
#2012-12-10| 746.99
#2012-12-11| 756.67
#2012-12-12| 753.17
#2012-12-13| 750.45
#2012-12-14| 750.30
#2012-12-17| 760.10
#2012-12-18| 769.80
#2012-12-19| 771.34
#2012-12-20| 773.57
#2012-12-21| 767.68
#2012-12-24| 763.09
#2012-12-25| 763.09
#2012-12-26| 759.42
#2012-12-27| 758.25
#2012-12-28| 749.99
#2012-12-31| 758.96
#2013-01-01| 758.96
#2013-01-02| 781.59
#2013-01-03| 774.55
#2013-01-04| 776.30
#2013-01-07| 774.00
#2013-01-08| 772.58
#2013-01-09| 775.99
#2013-01-10| 778.12
#2013-01-11| 782.66
#2013-01-14| 779.11
#2013-01-15| 780.04
#2013-01-16| 775.96
#2013-01-17| 778.52
#2013-01-18| 779.46
#2013-01-21| 779.46
#2013-01-22| 779.06
#2013-01-23| 796.12
#2013-01-24| 800.54
#2013-01-25| 807.50
#2013-01-28| 808.03
#2013-01-29| 804.31
#2013-01-30| 801.41
#2013-01-31| 800.07
#2013-02-01| 812.25
#2013-02-04| 797.97
#2013-02-05| 802.71
#2013-02-06| 799.70
#2013-02-07| 795.70
#2013-02-08| 802.84
#2013-02-11| 802.28
#2013-02-12| 802.85
#2013-02-13| 802.03
#2013-02-14| 803.72
#2013-02-15| 805.77
#2013-02-18| 805.77
#2013-02-19| 811.36
#2013-02-20| 802.05
#2013-02-21| 794.14
#2013-02-22| 802.39
#2013-02-25| 790.76
#2013-02-26| 792.68
#2013-02-27| 802.27
#2013-02-28| 800.80
#2013-03-01| 808.74
#2013-03-04| 818.19
#2013-03-05| 827.84
#2013-03-06| 828.33
#2013-03-07| 830.84
#2013-03-08| 830.17
#2013-03-11| 830.13
#2013-03-12| 826.03
#2013-03-13| 826.76
#2013-03-14| 833.22
#2013-03-15| 828.73
#2013-03-18| 823.50
#2013-03-19| 822.08
#2013-03-20| 826.65
#2013-03-21| 811.65
#2013-03-22| 811.77
#2013-03-25| 805.47
#2013-03-26| 809.41
#2013-03-27| 810.93
#2013-03-28| 815.63
#2013-03-29| 815.63
#2013-04-01| 814.03
#2013-04-02| 819.97
#2013-04-03| 812.38
#2013-04-04| 809.53
#2013-04-05| 804.18
#2013-04-08| 802.79
#2013-04-09| 810.48
#2013-04-10| 826.24
#2013-04-11| 820.11
#2013-04-12| 816.12
#2013-04-15| 804.05
#2013-04-16| 815.58
#2013-04-17| 804.58
#2013-04-18| 793.58
#2013-04-19| 791.89
#2013-04-22| 796.64
#2013-04-23| 802.64
#2013-04-24| 810.27
#2013-04-25| 812.12
#2013-04-26| 811.43
#2013-04-29| 824.49
#2013-04-30| 833.64
#2013-05-01| 827.66
#2013-05-02| 839.67
#2013-05-03| 846.96
#2013-05-06| 849.96
#2013-05-07| 846.59
#2013-05-08| 851.04
#2013-05-09| 846.18
#2013-05-10| 851.07
#2013-05-13| 848.19
#2013-05-14| 855.20
#2013-05-15| 864.16
#2013-05-16| 864.26
#2013-05-17| 875.85
#2013-05-20| 873.75
#2013-05-21| 873.20
#2013-05-22| 860.05
#2013-05-23| 854.62
#2013-05-24| 850.05
#2013-05-27| 850.05
#2013-05-28| 858.65
#2013-05-29| 853.35
#2013-05-30| 859.51
#2013-05-31| 854.05
#2013-06-03| 858.04
#2013-06-04| 847.53
#2013-06-05| 840.83
#2013-06-06| 844.42
#2013-06-07| 858.11
#2013-06-10| 858.41
#2013-06-11| 848.04
#2013-06-12| 842.67
#2013-06-13| 848.12
#2013-06-14| 841.91
#2013-06-17| 851.50
#2013-06-18| 857.67
#2013-06-19| 851.16
#2013-06-20| 831.02
#2013-06-21| 820.17
#2013-06-24| 814.30
#2013-06-25| 816.69
#2013-06-26| 825.72
#2013-06-27| 832.70
#2013-06-28| 828.34
#2013-07-01| 829.28
#2013-07-02| 824.87
#2013-07-03| 830.65
#2013-07-04| 830.65
#2013-07-05| 838.60
#2013-07-08| 842.84
#2013-07-09| 842.46
#2013-07-10| 847.02
#2013-07-11| 862.19
#2013-07-12| 863.09
#2013-07-15| 869.52
#2013-07-16| 867.79
#2013-07-17| 869.43
#2013-07-18| 868.58
#2013-07-19| 839.13
#2013-07-22| 845.03
#2013-07-23| 843.30
#2013-07-24| 847.52
#2013-07-25| 853.35
#2013-07-26| 853.01
#2013-07-29| 851.66
#2013-07-30| 859.32
#2013-07-31| 858.01
#2013-08-01| 867.33
#2013-08-02| 867.95
#2013-08-05| 869.50
#2013-08-06| 861.81
#2013-08-07| 860.79
#2013-08-08| 866.27
#2013-08-09| 865.01
#2013-08-12| 867.65
#2013-08-13| 861.85
#2013-08-14| 858.45
#2013-08-15| 844.50
#2013-08-16| 843.43
#2013-08-19| 840.58
#2013-08-20| 843.92
#2013-08-21| 844.24
#2013-08-22| 852.92
#2013-08-23| 867.17
#2013-08-26| 864.30
#2013-08-27| 846.40
#2013-08-28| 845.93
#2013-08-29| 853.36
#2013-08-30| 851.60
#2013-09-02| 851.60
#2013-09-03| 850.57
#2013-09-04| 850.17
#2013-09-05| 853.71
#2013-09-06| 854.08
#2013-09-09| 865.07
#2013-09-10| 873.08
#2013-09-11| 882.91
#2013-09-12| 880.73
#2013-09-13| 880.92
#2013-09-16| 881.04
#2013-09-17| 885.68
#2013-09-18| 899.78
#2013-09-19| 901.24
#2013-09-20| 896.56
#2013-09-23| 891.03
#2013-09-24| 888.27
#2013-09-25| 888.50
#2013-09-26| 894.23
#2013-09-27| 894.95
#2013-09-30| 889.29
#2013-10-01| 897.86
#2013-10-02| 898.67
#2013-10-03| 889.16
#2013-10-04| 894.56
#2013-10-07| 884.09
#2013-10-08| 865.49
#2013-10-09| 866.30
#2013-10-10| 884.68
#2013-10-11| 891.83
#2013-10-14| 896.08
#2013-10-15| 888.98
#2013-10-16| 899.26
#2013-10-17| 891.99
#2013-10-18| 920.91
#2013-10-21| 920.20
#2013-10-22| 918.87
#2013-10-23| 915.83
#2013-10-24| 917.96
#2013-10-25| 923.66
#2013-10-28| 921.19
#2013-10-29| 930.21
#2013-10-30| 924.27
#2013-10-31| 923.66
#2013-11-01| 924.46
#2013-11-04| 927.63
#2013-11-05| 930.17
#2013-11-06| 941.34
#2013-11-07| 929.18
#2013-11-08| 936.31
#2013-11-11| 936.75
#2013-11-12| 937.70
#2013-11-13| 952.74
#2013-11-14| 950.36
#2013-11-15| 953.08
#2013-11-18| 943.29
#2013-11-19| 937.31
#2013-11-20| 939.27
#2013-11-21| 946.29
#2013-11-22| 945.09
#2013-11-25| 942.77
#2013-11-26| 944.43
#2013-11-27| 950.63
#2013-11-28| 950.63
#2013-11-29| 953.45
#2013-12-02| 951.09
#2013-12-03| 947.89
#2013-12-04| 955.89
#2013-12-05| 950.48
#2013-12-06| 959.62
#2013-12-09| 963.32
#2013-12-10| 961.49
#2013-12-11| 949.60
#2013-12-12| 944.52
#2013-12-13| 945.12
#2013-12-16| 954.21
#2013-12-17| 952.55
#2013-12-18| 965.04
#2013-12-19| 968.69
#2013-12-20| 977.42
#2013-12-23| 988.23
#2013-12-24| 992.59
#2013-12-25| 992.59
#2013-12-26| 998.05
#2013-12-27| 994.45
#2013-12-30| 992.58
#2013-12-31| 999.93
#2014-01-01| 999.93
#2014-01-02| 991.38
#2014-01-03| 988.76
#2014-01-06| 988.21
#2014-01-07|1003.11
#2014-01-08| 999.99
#2014-01-09| 994.08
#2014-01-10|1000.00
#2014-01-13| 981.83
#2014-01-14|1002.10
#2014-01-15|1012.94
#2014-01-16|1015.10
#2014-01-17|1010.04
#2014-01-20| .
#2014-01-21|1013.11
#2014-01-22|1007.34
#2014-01-23|1003.96
#2014-01-24| 986.06
#2014-01-27| 969.27
#2014-01-28| 982.26
#2014-01-29| 972.73
#2014-01-30| 995.75
#2014-01-31|1009.29
#2014-02-03| 977.63
#2014-02-04| 983.82
#2014-02-05| 981.15
#2014-02-06| 991.77
#2014-02-07|1008.51
#2014-02-10|1009.08
#2014-02-11|1022.46
#2014-02-12|1023.84
#2014-02-13|1037.76
#2014-02-14|1039.01
#2014-02-17| .
#2014-02-18|1041.26
#2014-02-19|1039.08
#2014-02-20|1046.94
#2014-02-21|1046.52
#2014-02-24|1051.91
#2014-02-25|1050.71
#2014-02-26|1052.58
#2014-02-27|1060.08
#2014-02-28|1057.68
#2014-03-03|1045.77
#2014-03-04|1063.97
#2014-03-05|1067.20
#2014-03-06|1066.45
#2014-03-07|1058.52
#2014-03-10|1056.45
#2014-03-11|1051.33
#2014-03-12|1054.48
#2014-03-13|1036.50
#2014-03-14|1029.38
#2014-03-17|1043.81
#2014-03-18|1062.18
#2014-03-19|1051.08
#2014-03-20|1057.54
#2014-03-21|1045.38
#2014-03-24|1036.66
#2014-03-25|1041.55
#2014-03-26|1022.41
#2014-03-27|1015.28
#2014-03-28|1021.69
#2014-03-31|1032.45
#2014-04-01|1049.44
#2014-04-02|1046.61
#2014-04-03|1032.35
#2014-04-04|1003.73
#2014-04-07| 998.24
#2014-04-08|1010.85
#2014-04-09|1033.15
#2014-04-10|1000.97
#2014-04-11| 988.08
#2014-04-14| 996.98
#2014-04-15|1005.41
#2014-04-16|1021.41
#2014-04-17|1006.80
#2014-04-18| .
#2014-04-21|1009.45
#2014-04-22|1015.93
#2014-04-23|1003.29
#2014-04-24| 999.77
#2014-04-25| 984.17
#2014-04-28| 987.00
#2014-04-29| 997.97
#2014-04-30|1004.54
#2014-05-01|1006.14
#2014-05-02|1000.54
#2014-05-05|1001.76
#2014-05-06| 985.23
#2014-05-07| 977.63
#2014-05-08| 977.38
#2014-05-09| 983.26
#2014-05-12|1004.45
#2014-05-13|1005.51
#2014-05-14| 997.21
#2014-05-15| 986.85
#2014-05-16| 990.52
#2014-05-19| 999.28
#2014-05-20| 993.67
#2014-05-21|1005.38
#2014-05-22|1008.36
#2014-05-23|1017.28
#2014-05-26| .
#2014-05-27|1026.67
#2014-05-28|1020.26
#2014-05-29|1026.08
#2014-05-30|1025.58
#2014-06-02|1022.07
#2014-06-03|1012.98
#2014-06-04|1013.84
#2014-06-05|1026.79
#2014-06-06|1033.32
#2014-06-09|1035.12
#2014-06-10|1035.28
#2014-06-11|1032.52
#2014-06-12|1022.26
#2014-06-13|1030.07
#2014-06-16|1028.69
#2014-06-17|1032.04
#2014-06-18|1043.30
#2014-06-19|1040.30
#2014-06-20|1036.14
#2014-06-23|1043.52
#2014-06-24|1039.40
#2014-06-25|1048.99
#2014-06-26|1045.06
#2014-06-27|1050.82
#2014-06-30|1047.80
#2014-07-01|1060.14
#2014-07-02|1059.44
#2014-07-03|1062.47
#2014-07-04| .
#2014-07-07|1056.20
#2014-07-08|1039.42
#2014-07-09|1044.55
#2014-07-10|1041.82
#2014-07-11|1048.36
#2014-07-14|1057.79
#2014-07-15|1055.88
#2014-07-16|1065.36
#2014-07-17|1058.34
#2014-07-18|1074.74
#2014-07-21|1072.15
#2014-07-22|1079.88
#2014-07-23|1083.68
#2014-07-24|1091.05
#2014-07-25|1089.60
#2014-07-28|1087.65
#2014-07-29|1083.06
#2014-07-30|1087.17
#2014-07-31|1065.39
#2014-08-01|1054.98
#2014-08-04|1067.38
#2014-08-05|1058.15
#2014-08-06|1053.63
#2014-08-07|1052.99
#2014-08-08|1058.62
#2014-08-11|1061.62
#2014-08-12|1058.24
#2014-08-13|1071.34
#2014-08-14|1073.88
#2014-08-15|1074.19
#2014-08-18|1086.87
#2014-08-19|1095.32
#2014-08-20|1090.67
#2014-08-21|1093.74
#2014-08-22|1094.37
#2014-08-25|1093.80
#2014-08-26|1096.42
#2014-08-27|1089.89
#2014-08-28|1085.36
#2014-08-29|1093.95
#2014-09-01| .
#2014-09-02|1099.21
#2014-09-03|1098.03
#2014-09-04|1099.54
#2014-09-05|1108.07
#2014-09-08|1113.68
#2014-09-09|1106.27
#2014-09-10|1111.31
#2014-09-11|1112.97
#2014-09-12|1105.49
#2014-09-15|1094.79
#2014-09-16|1105.93
#2014-09-17|1104.66
#2014-09-18|1111.57
#2014-09-19|1114.34
#2014-09-22|1101.22
#2014-09-23|1094.38
#2014-09-24|1105.63
#2014-09-25|1083.17
#2014-09-26|1092.55
#2014-09-29|1093.27
#2014-09-30|1093.48
#2014-10-01|1076.73
#2014-10-02|1079.21
#2014-10-03|1090.84
#2014-10-06|1091.42
#2014-10-07|1072.44
#2014-10-08|1093.52
#2014-10-09|1074.14
#2014-10-10|1042.43
#2014-10-13|1030.96
#2014-10-14|1034.88
#2014-10-15|1027.47
#2014-10-16|1018.88
#2014-10-17|1030.06
#2014-10-20|1030.47
#2014-10-21|1042.62
#2014-10-22|1035.50
#2014-10-23|1052.18
#2014-10-24|1062.96
#2014-10-27|1061.07
#2014-10-28|1074.82
#2014-10-29|1065.01
#2014-10-30|1064.27
#2014-10-31|1078.88
#2014-11-03|1077.76
#2014-11-04|1081.23
#2014-11-05|1078.43
#2014-11-06|1086.11
#2014-11-07|1088.19
#2014-11-10|1094.77
#2014-11-11|1095.15
#2014-11-12|1094.13
#2014-11-13|1098.29
#2014-11-14|1102.31
#2014-11-17|1096.39
#2014-11-18|1090.79
#2014-11-19|1083.18
#2014-11-20|1083.62
#2014-11-21|1084.99
#2014-11-24|1087.13
#2014-11-25|1088.78
#2014-11-26|1096.04
#2014-11-27| .
#2014-11-28|1099.83
#2014-12-01|1091.29
#2014-12-02|1092.51
#2014-12-03|1090.04
#2014-12-04|1095.62
#2014-12-05|1090.34
#2014-12-08|1079.83
#2014-12-09|1084.78
#2014-12-10|1067.52
#2014-12-11|1074.32
#2014-12-12|1062.28
#2014-12-15|1057.07
#2014-12-16|1032.69
#2014-12-17|1049.01
#2014-12-18|1086.64
#2014-12-19|1096.41
#2014-12-22|1107.53
#2014-12-23|1113.15
#2014-12-24|1111.97
#2014-12-25| .
#2014-12-26|1113.27
#2014-12-29|1103.85
#2014-12-30|1096.76
#2014-12-31|1086.91
#2015-01-01| .
#2015-01-02|1087.34
#2015-01-05|1071.71
#2015-01-06|1054.54
#2015-01-07|1057.91
#2015-01-08|1078.41
#2015-01-09|1071.66
#2015-01-12|1061.45
#2015-01-13|1060.48
#2015-01-14|1057.33
#2015-01-15|1044.04
#2015-01-16|1061.26
#2015-01-19| .
#2015-01-20|1065.66
#2015-01-21|1064.32
#2015-01-22|1087.27
#2015-01-23|1092.36
#2015-01-26|1089.64
#2015-01-27|1049.26
#2015-01-28|1029.83
#2015-01-29|1042.12
#2015-01-30|1031.83
#2015-02-02|1038.23
#2015-02-03|1050.04
#2015-02-04|1048.09
#2015-02-05|1056.56
#2015-02-06|1055.22
#2015-02-09|1051.90
#2015-02-10|1064.17
#2015-02-11|1064.34
#2015-02-12|1078.59
#2015-02-13|1089.85
#2015-02-16| .
#2015-02-17|1084.62
#2015-02-18|1088.03
#2015-02-19|1096.77
#2015-02-20|1100.43
#2015-02-23|1094.26
#2015-02-24|1096.42
#2015-02-25|1100.95
#2015-02-26|1108.97
#2015-02-27|1105.84
#2015-03-02|1113.46
#2015-03-03|1106.13
#2015-03-04|1103.83
#2015-03-05|1109.28
#2015-03-06|1090.62
#2015-03-09|1095.91
#2015-03-10|1072.87
#2015-03-11|1069.67
#2015-03-12|1074.11
#2015-03-13|1069.71
#2015-03-16|1082.59
#2015-03-17|1083.72
#2015-03-18|1101.44
#2015-03-19|1103.75
#2015-03-20|1112.46
#2015-03-23|1112.67
#2015-03-24|1115.33
#2015-03-25|1087.70
#2015-03-26|1088.88
#2015-03-27|1087.37
#2015-03-30|1094.26
#2015-03-31|1084.89
#2015-04-01|1079.60
#2015-04-02|1075.68
#2015-04-03| .
#2015-04-06|1088.37
#2015-04-07|1088.96
#2015-04-08|1093.02
#2015-04-09|1094.50
#2015-04-10|1097.81
#2015-04-13|1094.58
#2015-04-14|1090.25
#2015-04-15|1098.70
#2015-04-16|1097.23
#2015-04-17|1077.77
#2015-04-20|1099.93
#2015-04-21|1099.96
#2015-04-22|1108.62
#2015-04-23|1115.61
#2015-04-24|1142.12
#2015-04-27|1141.19
#2015-04-28|1145.96
#2015-04-29|1145.67
#2015-04-30|1126.69
#2015-05-01|1132.42
#2015-05-04|1133.02
#2015-05-05|1118.32
#2015-05-06|1105.47
#2015-05-07|1114.37
#2015-05-08|1128.06
#2015-05-11|1121.85
#2015-05-12|1116.20
#2015-05-13|1122.83
#2015-05-14|1144.27
#2015-05-15|1135.58
#2015-05-18|1136.90
#2015-05-19|1133.66
#2015-05-20|1135.25
#2015-05-21|1138.12
#2015-05-22|1133.75
#2015-05-25| .
#2015-05-26|1120.52
#2015-05-27|1135.99
#2015-05-28|1132.73
#2015-05-29|1120.09
#2015-06-01|1127.20
#2015-06-02|1126.83
#2015-06-03|1133.45
#2015-06-04|1122.96
#2015-06-05|1122.53
#2015-06-08|1108.62
#2015-06-09|1106.73
#2015-06-10|1127.42
#2015-06-11|1125.49
#2015-06-12|1119.02
#2015-06-15|1109.24
#2015-06-16|1117.28
#2015-06-17|1120.80
#2015-06-18|1129.12
#2015-06-19|1121.09
#2015-06-22|1128.36
#2015-06-23|1133.90
#2015-06-24|1127.15
#2015-06-25|1125.46
#2015-06-26|1117.86
#2015-06-29|1094.48
#2015-06-30|1094.14
#2015-07-01|1100.58
#2015-07-02|1101.46
#2015-07-03| .
#2015-07-06|1098.19
#2015-07-07|1100.49
#2015-07-08|1088.40
#2015-07-09|1095.65
#2015-07-10|1109.04
#2015-07-13|1128.99
#2015-07-14|1136.10
#2015-07-15|1135.21
#2015-07-16|1153.52
#2015-07-17|1196.05
#2015-07-20|1198.41
#2015-07-21|1193.15
#2015-07-22|1180.81
#2015-07-23|1173.05
#2015-07-24|1163.50
#2015-07-27|1151.16
#2015-07-28|1159.66
#2015-07-29|1170.63
#2015-07-30|1172.13
#2015-07-31|1167.86
#2015-08-03|1166.65
#2015-08-04|1168.68
#2015-08-05|1181.30
#2015-08-06|1164.05
#2015-08-07|1161.78
#2015-08-10|1170.18
#2015-08-11|1169.37
#2015-08-12|1171.98
#2015-08-13|1169.30
#2015-08-14|1176.85
#2015-08-17|1183.18
#2015-08-18|1181.05
#2015-08-19|1175.31
#2015-08-20|1143.38
#2015-08-21|1094.56
#2015-08-24|1050.89
#2015-08-25|1038.08
#2015-08-26|1092.53
#2015-08-27|1113.40
#2015-08-28|1113.49
#2015-08-31|1099.54
#2015-09-01|1065.64
#2015-09-02|1091.98
#2015-09-03|1090.58
#2015-09-04|1075.61
#2015-09-07| .
#2015-09-08|1103.64
#2015-09-09|1093.56
#2015-09-10|1104.77
#2015-09-11|1110.87
#2015-09-14|1103.91
#2015-09-15|1120.86
#2015-09-16|1126.93
#2015-09-17|1125.57
#2015-09-18|1111.24
#2015-09-21|1123.96
#2015-09-22|1107.87
#2015-09-23|1108.93
#2015-09-24|1108.92
#2015-09-25|1100.15
#2015-09-28|1072.07
#2015-09-29|1067.97
#2015-09-30|1091.56
#2015-10-01|1098.03
#2015-10-02|1117.83
#2015-10-05|1142.66
#2015-10-06|1140.61
#2015-10-07|1142.87
#2015-10-08|1148.38
#2015-10-09|1154.39
#2015-10-12|1155.27
#2015-10-13|1152.58
#2015-10-14|1147.11
#2015-10-15|1163.00
#2015-10-16|1170.88
#2015-10-19|1172.64
#2015-10-20|1156.67
#2015-10-21|1144.56
#2015-10-22|1168.20
#2015-10-23|1217.64
#2015-10-26|1231.41
#2015-10-27|1223.46
#2015-10-28|1235.01
#2015-10-29|1231.32
#2015-10-30|1220.38
#2015-11-02|1235.27
#2015-11-03|1241.31
#2015-11-04|1247.32
#2015-11-05|1252.12
#2015-11-06|1255.59
#2015-11-09|1240.22
#2015-11-10|1240.93
#2015-11-11|1242.93
#2015-11-12|1232.13
#2015-11-13|1206.95
#2015-11-16|1222.88
#2015-11-17|1219.67
#2015-11-18|1239.22
#2015-11-19|1241.14
#2015-11-20|1253.24
#2015-11-23|1251.58
#2015-11-24|1248.52
#2015-11-25|1245.44
#2015-11-26| .
#2015-11-27|1248.35
#2015-11-30|1245.19
#2015-12-01|1267.69
#2015-12-02|1260.32
#2015-12-03|1239.56
#2015-12-04|1265.47
#2015-12-07|1256.41
#2015-12-08|1257.87
#2015-12-09|1239.26
#2015-12-10|1240.96
#2015-12-11|1215.50
#2015-12-14|1231.40
#2015-12-15|1235.79
#2015-12-16|1258.37
#2015-12-17|1241.49
#2015-12-18|1218.03
#2015-12-21|1226.43
#2015-12-22|1237.93
#2015-12-23|1243.45
#2015-12-24|1242.10
#2015-12-25| .
#2015-12-28|1250.17
#2015-12-29|1265.74
#2015-12-30|1258.63
#2015-12-31|1241.64
#2016-01-01| .
#2016-01-04|1216.69
#2016-01-05|1219.29
#2016-01-06|1210.19
#2016-01-07|1174.31
#2016-01-08|1164.95
#2016-01-11|1166.33
#2016-01-12|1181.46
#2016-01-13|1145.77
#2016-01-14|1171.09
#2016-01-15|1136.47
#2016-01-18| .
#2016-01-19|1134.97
#2016-01-20|1126.95
#2016-01-21|1129.35
#2016-01-22|1159.61
#2016-01-25|1143.31
#2016-01-26|1150.52
#2016-01-27|1127.86
#2016-01-28|1164.13
#2016-01-29|1202.04
#2016-02-01|1209.21
#2016-02-02|1191.43
#2016-02-03|1175.02
#2016-02-04|1168.71
#2016-02-05|1118.78
#2016-02-08|1094.07
#2016-02-09|1087.47
#2016-02-10|1096.27
#2016-02-11|1093.98
#2016-02-12|1106.73
#2016-02-15| .
#2016-02-16|1121.10
#2016-02-17|1151.86
#2016-02-18|1144.14
#2016-02-19|1149.26
#2016-02-22|1165.86
#2016-02-23|1145.29
#2016-02-24|1151.46
#2016-02-25|1169.99
#2016-02-26|1163.71
#2016-02-29|1154.36
#2016-03-01|1191.01
#2016-03-02|1193.27
#2016-03-03|1189.42
#2016-03-04|1186.55
#2016-03-07|1173.74
#2016-03-08|1171.78
#2016-03-09|1188.54
#2016-03-10|1182.70
#2016-03-11|1205.73
#2016-03-14|1208.90
#2016-03-15|1209.73
#2016-03-16|1227.13
#2016-03-17|1231.13
#2016-03-18|1230.28
#2016-03-21|1236.59
#2016-03-22|1237.26
#2016-03-23|1228.65
#2016-03-24|1232.99
#2016-03-25| .
#2016-03-28|1229.34
#2016-03-29|1249.67
#2016-03-30|1253.29
#2016-03-31|1254.39
#2016-04-01|1265.00
#2016-04-04|1256.72
#2016-04-05|1242.31
#2016-04-06|1255.37
#2016-04-07|1241.53
#2016-04-08|1238.58
#2016-04-11|1231.85
#2016-04-12|1238.22
#2016-04-13|1253.80
#2016-04-14|1254.55
#2016-04-15|1256.59
#2016-04-18|1268.79
#2016-04-19|1258.83
#2016-04-20|1258.34
#2016-04-21|1267.41
#2016-04-22|1224.01
#2016-04-25|1226.94
#2016-04-26|1216.00
#2016-04-27|1213.61
#2016-04-28|1205.42
#2016-04-29|1203.68
#2016-05-02|1214.60
#2016-05-03|1198.66
#2016-05-04|1197.98
#2016-05-05|1201.36
#2016-05-06|1212.95
#2016-05-09|1213.36
#2016-05-10|1232.34
#2016-05-11|1224.12
#2016-05-12|1225.77
#2016-05-13|1219.97
#2016-05-16|1230.66
#2016-05-17|1212.80
#2016-05-18|1216.55
#2016-05-19|1207.63
#2016-05-20|1219.17
#2016-05-23|1211.52
#2016-05-24|1237.40
#2016-05-25|1245.36
#2016-05-26|1246.64
#2016-05-27|1254.88
#2016-05-30| .
#2016-05-31|1259.22
#2016-06-01|1257.84
#2016-06-02|1254.27
#2016-06-03|1244.49
#2016-06-06|1247.21
#2016-06-07|1246.07
#2016-06-08|1253.22
#2016-06-09|1248.88
#2016-06-10|1234.86
#2016-06-13|1221.47
#2016-06-14|1223.14
#2016-06-15|1221.14
#2016-06-16|1221.66
#2016-06-17|1210.74
#2016-06-20|1217.97
#2016-06-21|1229.00
#2016-06-22|1223.47
#2016-06-23|1241.63
#2016-06-24|1189.38
#2016-06-27|1160.59
#2016-06-28|1184.42
#2016-06-29|1205.98
#2016-06-30|1219.54
#2016-07-01|1222.81
#2016-07-04| .
#2016-07-05|1215.75
#2016-07-06|1224.60
#2016-07-07|1224.00
#2016-07-08|1243.56
#2016-07-11|1251.61
#2016-07-12|1262.43
#2016-07-13|1260.40
#2016-07-14|1267.71
#2016-07-15|1265.00
#2016-07-18|1276.56
#2016-07-19|1272.85
#2016-07-20|1296.54
#2016-07-21|1288.38
#2016-07-22|1299.36
#2016-07-25|1300.17
#2016-07-26|1299.61
#2016-07-27|1298.35
#2016-07-28|1304.71
#2016-07-29|1313.30
#2016-08-01|1317.15
#2016-08-02|1308.47
#2016-08-03|1312.89
#2016-08-04|1319.42
#2016-08-05|1333.51
#2016-08-08|1331.44
#2016-08-09|1333.06
#2016-08-10|1332.71
#2016-08-11|1338.71
#2016-08-12|1335.78
#2016-08-15|1335.93
#2016-08-16|1325.64
#2016-08-17|1326.47
#2016-08-18|1326.91
#2016-08-19|1326.31
#2016-08-22|1325.09
#2016-08-23|1330.42
#2016-08-24|1324.20
#2016-08-25|1327.82
#2016-08-26|1329.73
#2016-08-29|1335.33
#2016-08-30|1331.53
#2016-08-31|1327.24
#2016-09-01|1329.56
#2016-09-02|1334.98
#2016-09-05| .
#2016-09-06|1345.17
#2016-09-07|1348.00
#2016-09-08|1337.52
#2016-09-09|1309.58
#2016-09-12|1326.74
#2016-09-13|1309.84
#2016-09-14|1310.09
#2016-09-15|1325.77
#2016-09-16|1318.88
#2016-09-19|1316.47
#2016-09-20|1317.11
#2016-09-21|1334.41
#2016-09-22|1342.41
#2016-09-23|1333.89
#2016-09-26|1322.01
#2016-09-27|1338.89
#2016-09-28|1342.94
#2016-09-29|1330.67
#2016-09-30|1332.64
#2016-10-03|1329.90
#2016-10-04|1328.51
#2016-10-05|1332.61
#2016-10-06|1331.13
#2016-10-07|1327.87
#2016-10-10|1339.13
#2016-10-11|1322.24
#2016-10-12|1322.53
#2016-10-13|1314.35
#2016-10-14|1318.90
#2016-10-17|1316.58
#2016-10-18|1326.75
#2016-10-19|1332.73
#2016-10-20|1327.58
#2016-10-21|1343.99
#2016-10-24|1363.56
#2016-10-25|1356.90
#2016-10-26|1349.81
#2016-10-27|1343.18
#2016-10-28|1346.28
#2016-10-31|1343.76
#2016-11-01|1337.30
#2016-11-02|1319.00
#2016-11-03|1304.89
#2016-11-04|1302.39
#2016-11-07|1334.31
#2016-11-08|1341.52
#2016-11-09|1336.80
#2016-11-10|1314.68
#2016-11-11|1312.79
#2016-11-14|1290.02
#2016-11-15|1310.25
#2016-11-16|1319.04
#2016-11-17|1335.52
#2016-11-18|1327.32
#2016-11-21|1342.85
#2016-11-22|1341.60
#2016-11-23|1331.98
#2016-11-24| .
#2016-11-25|1334.95
#2016-11-28|1338.73
#2016-11-29|1342.86
#2016-11-30|1323.86
#2016-12-01|1294.13
#2016-12-02|1294.79
#2016-12-05|1314.67
#2016-12-06|1313.77
#2016-12-07|1337.67
#2016-12-08|1341.30
#2016-12-09|1353.23
#2016-12-12|1347.86
#2016-12-13|1364.63
#2016-12-14|1361.50
#2016-12-15|1360.50
#2016-12-16|1348.19
#2016-12-19|1356.13
#2016-12-20|1358.02
#2016-12-21|1354.71
#2016-12-22|1346.41
#2016-12-23|1345.05
#2016-12-26| .
#2016-12-27|1348.64
#2016-12-28|1338.64
#2016-12-29|1336.83
#2016-12-30|1323.52
#2017-01-02| .
#2017-01-03|1339.44
#2017-01-04|1347.93
#2017-01-05|1354.39
#2017-01-06|1370.35
#2017-01-09|1371.87
#2017-01-10|1369.30
#2017-01-11|1382.43
#2017-01-12|1379.56
#2017-01-13|1384.41
#2017-01-16| .
#2017-01-17|1378.04
#2017-01-18|1380.31
#2017-01-19|1376.72
#2017-01-20|1384.45
#2017-01-23|1393.71
#2017-01-24|1408.31
#2017-01-25|1422.11
#2017-01-26|1423.55
#2017-01-27|1426.20
#2017-01-30|1409.11
#2017-01-31|1403.63
#2017-02-01|1398.97
#2017-02-02|1398.13
#2017-02-03|1408.45
#2017-02-06|1409.52
#2017-02-07|1414.19
#2017-02-08|1417.02
#2017-02-09|1425.12
#2017-02-10|1427.84
#2017-02-13|1436.05
#2017-02-14|1436.54
#2017-02-15|1438.96
#2017-02-16|1441.34
#2017-02-17|1446.02
#2017-02-20| .
#2017-02-21|1449.27
#2017-02-22|1453.03
#2017-02-23|1453.69
#2017-02-24|1455.10
#2017-02-27|1452.10
#2017-02-28|1443.93
#2017-03-01|1461.97
#2017-03-02|1450.36
#2017-03-03|1450.79
#2017-03-06|1448.47
#2017-03-07|1449.97
#2017-03-08|1455.37
#2017-03-09|1454.76
#2017-03-10|1461.65
#2017-03-13|1464.73
#2017-03-14|1461.18
#2017-03-15|1467.07
#2017-03-16|1474.94
#2017-03-17|1476.38
#2017-03-20|1474.06
#2017-03-21|1451.53
#2017-03-22|1460.30
#2017-03-23|1455.20
#2017-03-24|1454.83
#2017-03-27|1457.82
#2017-03-28|1463.71
#2017-03-29|1471.40
#2017-03-30|1471.15
#2017-03-31|1470.49
#2017-04-03|1470.76
#2017-04-04|1469.11
#2017-04-05|1465.63
#2017-04-06|1464.44
#2017-04-07|1462.68
#2017-04-10|1461.83
#2017-04-11|1459.27
#2017-04-12|1456.29
#2017-04-13|1452.05
#2017-04-14| .
#2017-04-17|1468.35
#2017-04-18|1467.16
#2017-04-19|1463.68
#2017-04-20|1473.07
#2017-04-21|1475.92
#2017-04-24|1498.29
#2017-04-25|1506.63
#2017-04-26|1505.92
#2017-04-27|1514.62
#2017-04-28|1533.43
#2017-05-01|1547.38
#2017-05-02|1550.86
#2017-05-03|1549.94
#2017-05-04|1552.23
#2017-05-05|1551.80
#2017-05-08|1554.09
#2017-05-09|1553.12
#2017-05-10|1554.12
#2017-05-11|1547.49
#2017-05-12|1547.68
#2017-05-15|1554.71
#2017-05-16|1564.63
#2017-05-17|1523.37
#2017-05-18|1533.08
#2017-05-19|1540.91
#2017-05-22|1554.84
#2017-05-23|1557.93
#2017-05-24|1568.43
#2017-05-25|1586.89
#2017-05-26|1588.69
#2017-05-29| .
#2017-05-30|1593.07
#2017-05-31|1584.37
#2017-06-01|1592.08
#2017-06-02|1609.35
#2017-06-05|1616.00
#2017-06-06|1611.33
#2017-06-07|1611.73
#2017-06-08|1617.03
#2017-06-09|1575.21
#2017-06-12|1566.20
#2017-06-13|1579.72
#2017-06-14|1574.27
#2017-06-15|1566.71
#2017-06-16|1569.32
#2017-06-19|1591.02
#2017-06-20|1580.02
#2017-06-21|1594.54
#2017-06-22|1603.30
#2017-06-23|1618.73
#2017-06-26|1605.45
#2017-06-27|1576.61
#2017-06-28|1593.61
#2017-06-29|1565.05
#2017-06-30|1563.63
#2017-07-03|1547.05
#2017-07-04| .
#2017-07-05|1563.51
#2017-07-06|1550.89
#2017-07-07|1571.09
#2017-07-10|1584.12
#2017-07-11|1589.48
#2017-07-12|1615.01
#2017-07-13|1618.19
#2017-07-14|1631.22
#2017-07-17|1632.43
#2017-07-18|1643.40
#2017-07-19|1651.26
#2017-07-20|1653.64
#2017-07-21|1650.03
#2017-07-24|1654.64
#2017-07-25|1646.90
#2017-07-26|1644.59
#2017-07-27|1633.45
#2017-07-28|1638.20
#2017-07-31|1624.87
#2017-08-01|1627.82
#2017-08-02|1618.78
#2017-08-03|1617.03
#2017-08-04|1623.93
#2017-08-07|1624.67
#2017-08-08|1620.91
#2017-08-09|1616.74
#2017-08-10|1588.70
#2017-08-11|1602.43
#2017-08-14|1623.82
#2017-08-15|1621.46
#2017-08-16|1629.57
#2017-08-17|1601.54
#2017-08-18|1602.10
#2017-08-21|1601.84
#2017-08-22|1624.60
#2017-08-23|1620.27
#2017-08-24|1617.65
#2017-08-25|1614.99
#2017-08-28|1615.14
#2017-08-29|1622.07
#2017-08-30|1638.33
#2017-08-31|1656.14
#2017-09-01|1652.88
#2017-09-04| .
#2017-09-05|1642.82
#2017-09-06|1644.19
#2017-09-07|1657.95
#2017-09-08|1647.09
#2017-09-11|1664.21
#2017-09-12|1665.93
#2017-09-13|1668.84
#2017-09-14|1657.21
#2017-09-15|1648.57
#2017-09-18|1643.80
#2017-09-19|1651.82
#2017-09-20|1650.71
#2017-09-21|1643.09
#2017-09-22|1643.57
#2017-09-25|1615.61
#2017-09-26|1620.18
#2017-09-27|1641.10
#2017-09-28|1644.51
#2017-09-29|1658.34
#2017-10-02|1658.00
#2017-10-03|1660.30
#2017-10-04|1658.77
#2017-10-05|1681.04
#2017-10-06|1687.80
#2017-10-09|1689.22
#2017-10-10|1685.75
#2017-10-11|1696.65
#2017-10-12|1702.73
#2017-10-13|1709.67
#2017-10-16|1710.51
#2017-10-17|1713.39
#2017-10-18|1723.15
#2017-10-19|1725.28
#2017-10-20|1737.98
#2017-10-23|1719.64
#2017-10-24|1721.50
#2017-10-25|1716.57
#2017-10-26|1722.13
#2017-10-27|1783.65
#2017-10-30|1785.41
#2017-10-31|1783.76
#2017-11-01|1788.05
#2017-11-02|1787.41
#2017-11-03|1792.30
#2017-11-06|1792.36
#2017-11-07|1794.56
#2017-11-08|1801.45
#2017-11-09|1785.57
#2017-11-10|1783.77
#2017-11-13|1783.59
#2017-11-14|1783.05
#2017-11-15|1770.71
#2017-11-16|1788.01
#2017-11-17|1778.16
#2017-11-20|1780.15
#2017-11-21|1801.66
#2017-11-22|1796.38
#2017-11-23| .
#2017-11-24|1806.17
#2017-11-27|1813.72
#2017-11-28|1818.01
#2017-11-29|1773.24
#2017-11-30|1786.73
#2017-12-01|1778.01
#2017-12-04|1737.07
#2017-12-05|1744.25
#2017-12-06|1765.15
#2017-12-07|1778.95
#2017-12-08|1792.39
#2017-12-11|1804.33
#2017-12-12|1799.99
#2017-12-13|1800.84
#2017-12-14|1800.56
#2017-12-15|1821.21
#2017-12-18|1827.86
#2017-12-19|1818.67
#2017-12-20|1810.06
#2017-12-21|1805.52
#2017-12-22|1803.04
#2017-12-25| .
#2017-12-26|1798.61
#2017-12-27|1800.95
#2017-12-28|1801.75
#2017-12-29|1794.28
#2018-01-01| .
#2018-01-02|1816.05
#2018-01-03|1840.81
#2018-01-04|1853.22
#2018-01-05|1874.47
#2018-01-08|1882.91
#2018-01-09|1882.58
#2018-01-10|1879.76
#2018-01-11|1885.77
#2018-01-12|1892.50
#2018-01-15| .
#2018-01-16|1878.63
#2018-01-17|1900.83
#2018-01-18|1904.67
#2018-01-19|1909.23
#2018-01-22|1936.00
#2018-01-23|1954.91
#2018-01-24|1945.61
#2018-01-25|1953.37
#2018-01-26|1980.78
#2018-01-29|1965.99
#2018-01-30|1950.30
#2018-01-31|1969.32
#2018-02-01|1972.77
#2018-02-02|1917.43
#2018-02-05|1838.35
#2018-02-06|1881.09
#2018-02-07|1854.07
#2018-02-08|1771.62
#2018-02-09|1821.92
#2018-02-12|1841.74
#2018-02-13|1844.54
#2018-02-14|1880.80
#2018-02-15|1913.28
#2018-02-16|1906.03
#2018-02-19| .
#2018-02-20|1909.91
#2018-02-21|1906.76
#2018-02-22|1905.44
#2018-02-23|1944.55
#2018-02-26|1967.65
#2018-02-27|1938.64
#2018-02-28|1924.84
#2018-03-01|1896.11
#2018-03-02|1914.40
#2018-03-05|1938.56
#2018-03-06|1940.65
#2018-03-07|1966.24
#2018-03-08|1974.19
#2018-03-09|2014.65
#2018-03-12|2017.38
#2018-03-13|1983.58
#2018-03-14|1989.11
#2018-03-15|1991.35
#2018-03-16|1989.39
#2018-03-19|1937.61
#2018-03-20|1923.42
#2018-03-21|1918.58
#2018-03-22|1861.92
#2018-03-23|1812.32
#2018-03-26|1883.69
#2018-03-27|1807.43
#2018-03-28|1801.02
#2018-03-29|1844.50
#2018-03-30| .
#2018-04-02|1798.98
#2018-04-03|1812.15
#2018-04-04|1842.68
#2018-04-05|1852.95
#2018-04-06|1814.54
#2018-04-09|1825.58
#2018-04-10|1868.80
#2018-04-11|1859.72
#2018-04-12|1878.99
#2018-04-13|1869.66
#2018-04-16|1885.42
#2018-04-17|1931.37
#2018-04-18|1923.57
#2018-04-19|1926.07
#2018-04-20|1904.60
#2018-04-23|1902.47
#2018-04-24|1850.62
#2018-04-25|1843.75
#2018-04-26|1896.60
#2018-04-27|1896.83
#2018-04-30|1876.32
#2018-05-01|1897.87
#2018-05-02|1881.58
#2018-05-03|1883.02
#2018-05-04|1910.55
#2018-05-07|1926.14
#2018-05-08|1929.17
#2018-05-09|1961.41
#2018-05-10|1983.07
#2018-05-11|1981.31
#2018-05-14|1975.92
#2018-05-15|1957.19
#2018-05-16|1956.21
#2018-05-17|1948.96
#2018-05-18|1945.65
#2018-05-21|1964.06
#2018-05-22|1952.61
#2018-05-23|1975.79
#2018-05-24|1971.99
#2018-05-25|1967.44
#2018-05-28| .
#2018-05-29|1953.75
#2018-05-30|1974.86
#2018-05-31|1987.41
#2018-06-01|2025.59
#2018-06-04|2043.48
#2018-06-05|2049.57
#2018-06-06|2053.00
#2018-06-07|2023.72
#2018-06-08|2034.30
#2018-06-11|2039.96
#2018-06-12|2054.07
#2018-06-13|2051.17
#2018-06-14|2068.58
#2018-06-15|2059.83
#2018-06-18|2080.09
#2018-06-19|2070.90
#2018-06-20|2078.68
#2018-06-21|2061.24
#2018-06-22|2050.12
#2018-06-25|2004.71
#2018-06-26|2013.69
#2018-06-27|1980.17
#2018-06-28|2001.62
#2018-06-29|2001.39
#2018-07-02|2028.66
#2018-07-03|2001.97
#2018-07-04| .
#2018-07-05|2032.02
#2018-07-06|2062.89
#2018-07-09|2078.81
#2018-07-10|2077.70
#2018-07-11|2079.93
#2018-07-12|2127.69
#2018-07-13|2135.14
#2018-07-16|2126.23
#2018-07-17|2147.25
#2018-07-18|2142.13
#2018-07-19|2131.88
#2018-07-20|2140.83
#2018-07-23|2160.40
#2018-07-24|2176.15
#2018-07-25|2214.67
#2018-07-26|2145.31
#2018-07-27|2100.17
#2018-07-30|2051.45
#2018-07-31|2058.07
#2018-08-01|2062.28
#2018-08-02|2089.71
#2018-08-03|2095.56
#2018-08-06|2115.04
#2018-08-07|2124.27
#2018-08-08|2131.56
#2018-08-09|2131.88
#2018-08-10|2117.99
#2018-08-13|2108.29
#2018-08-14|2125.60
#2018-08-15|2093.85
#2018-08-16|2086.79
#2018-08-17|2082.05
#2018-08-20|2082.03
#2018-08-21|2078.02
#2018-08-22|2092.16
#2018-08-23|2096.54
#2018-08-24|2127.24
#2018-08-27|2148.18
#2018-08-28|2147.39
#2018-08-29|2170.93
#2018-08-30|2164.00
#2018-08-31|2155.44
#2018-09-03| .
#2018-09-04|2137.00
#2018-09-05|2091.75
#2018-09-06|2080.69
#2018-09-07|2078.15
#2018-09-10|2092.52
#2018-09-11|2115.34
#2018-09-12|2107.22
#2018-09-13|2122.51
#2018-09-14|2126.84
#2018-09-17|2096.28
#2018-09-18|2107.58
#2018-09-19|2100.50
#2018-09-20|2128.88
#2018-09-21|2116.58
#2018-09-24|2127.90
#2018-09-25|2138.35
#2018-09-26|2137.44
#2018-09-27|2151.59
#2018-09-28|2144.76
#2018-10-01|2147.51
#2018-10-02|2130.88
#2018-10-03|2139.59
#2018-10-04|2091.49
#2018-10-05|2075.81
#2018-10-08|2048.29
#2018-10-09|2048.14
#2018-10-10|1948.05
#2018-10-11|1941.37
#2018-10-12|1995.57
#2018-10-15|1969.80
#2018-10-16|2036.35
#2018-10-17|2025.56
#2018-10-18|1978.31
#2018-10-19|1970.37
#2018-10-22|1987.38
#2018-10-23|1979.87
#2018-10-24|1881.14
#2018-10-25|1958.67
#2018-10-26|1915.69
#2018-10-29|1867.78
#2018-10-30|1888.00
#2018-10-31|1947.24
#2018-11-01|1946.73
#2018-11-02|1935.37
#2018-11-05|1931.99
#2018-11-06|1943.84
#2018-11-07|2006.65
#2018-11-08|1991.22
#2018-11-09|1957.65
#2018-11-12|1905.02
#2018-11-13|1908.50
#2018-11-14|1896.72
#2018-11-15|1932.45
#2018-11-16|1928.72
#2018-11-19|1842.75
#2018-11-20|1823.56
#2018-11-21|1852.47
#2018-11-22| .
#2018-11-23|1840.28
#2018-11-26|1890.00
#2018-11-27|1885.41
#2018-11-28|1954.71
#2018-11-29|1952.44
#2018-11-30|1974.45
#2018-12-03|1996.16
#2018-12-04|1925.95
#2018-12-05| .
#2018-12-06|1943.87
#2018-12-07|1881.26
#2018-12-10|1913.65
#2018-12-11|1923.12
#2018-12-12|1945.33
#2018-12-13|1946.08
#2018-12-14|1901.26
#2018-12-17|1843.39
#2018-12-18|1866.30
#2018-12-19|1841.47
#2018-12-20|1809.41
#2018-12-21|1741.06
#2018-12-24|1705.77
#2018-12-25| .
#2018-12-26|1816.78
#2018-12-27|1832.70
#2018-12-28|1821.77
#2018-12-31|1830.43
#2019-01-01| .
#2019-01-02|1836.73
#2019-01-03|1780.23
#2019-01-04|1864.64
#2019-01-07|1877.35
#2019-01-08|1902.80
#2019-01-09|1915.46
#2019-01-10|1915.82
#2019-01-11|1906.54
#2019-01-14|1893.49
#2019-01-15|1940.96
#2019-01-16|1940.47
#2019-01-17|1956.05
#2019-01-18|1982.51
#2019-01-21| .
#2019-01-22|1945.40
#2019-01-23|1955.27
#2019-01-24|1955.95
#2019-01-25|1986.03
#2019-01-28|1957.98
#2019-01-29|1929.69
#2019-01-30|1983.14
#2019-01-31|2022.43
#2019-02-01|2017.92
#2019-02-04|2059.13
#2019-02-05|2079.43
#2019-02-06|2062.03
#2019-02-07|2034.25
#2019-02-08|2046.26
#2019-02-11|2044.66
#2019-02-12|2073.20
#2019-02-13|2069.90
#2019-02-14|2072.08
#2019-02-15|2077.30
#2019-02-18| .
#2019-02-19|2081.30
#2019-02-20|2070.54
#2019-02-21|2070.66
#2019-02-22|2098.53
#2019-02-25|2107.46
#2019-02-26|2113.34
#2019-02-27|2113.26
#2019-02-28|2108.64
#2019-03-01|2125.48
#2019-03-04|2119.85
#2019-03-05|2127.77
#2019-03-06|2123.95
#2019-03-07|2103.56
#2019-03-08|2103.24
#2019-03-11|2145.84
#2019-03-12|2160.46
#2019-03-13|2171.46
#2019-03-14|2167.86
#2019-03-15|2165.20
#2019-03-18|2166.68
#2019-03-19|2179.53
#2019-03-20|2192.05
#2019-03-21|2227.16
#2019-03-22|2174.04
#2019-03-25|2174.72
#2019-03-26|2181.80
#2019-03-27|2157.04
#2019-03-28|2160.30
#2019-03-29|2178.90
#2019-04-01|2209.29
#2019-04-02|2221.27
#2019-04-03|2231.07
#2019-04-04|2222.17
#2019-04-05|2224.55
#2019-04-08|2224.01
#2019-04-09|2223.02
#2019-04-10|2238.67
#2019-04-11|2242.77
#2019-04-12|2256.54
#2019-04-15|2260.89
#2019-04-16|2256.84
#2019-04-17|2252.97
#2019-04-18|2261.18
#2019-04-19| .
#2019-04-22|2280.87
#2019-04-23|2315.11
#2019-04-24|2305.57
#2019-04-25|2348.65
#2019-04-26|2360.29
#2019-04-29|2373.20
#2019-04-30|2339.52
#2019-05-01|2304.11
#2019-05-02|2287.10
#2019-05-03|2319.41
#2019-05-06|2313.02
#2019-05-07|2266.90
#2019-05-08|2264.88
#2019-05-09|2260.70
#2019-05-10|2273.04
#2019-05-13|2197.22
#2019-05-14|2214.64
#2019-05-15|2256.69
#2019-05-16|2293.53
#2019-05-17|2270.42
#2019-05-20|2237.38
#2019-05-21|2258.77
#2019-05-22|2266.47
#2019-05-23|2226.20
#2019-05-24|2227.52
#2019-05-27| .
#2019-05-28|2230.33
#2019-05-29|2203.31
#2019-05-30|2213.47
#2019-05-31|2174.38
#2019-06-03|2082.48
#2019-06-04|2138.54
#2019-06-05|2159.13
#2019-06-06|2175.00
#2019-06-07|2220.49
#2019-06-10|2240.34
#2019-06-11|2234.70
#2019-06-12|2227.58
#2019-06-13|2242.27
#2019-06-14|2239.06
#2019-06-17|2257.75
#2019-06-18|2281.20
#2019-06-19|2294.15
#2019-06-20|2326.23
#2019-06-21|2326.61
#2019-06-24|2325.16
#2019-06-25|2267.49
#2019-06-26|2266.92
#2019-06-27|2277.56
#2019-06-28|2287.73
#2019-07-01|2317.47
#2019-07-02|2335.15
#2019-07-03|2357.43
#2019-07-04| .
#2019-07-05|2359.66
#2019-07-08|2347.55
#2019-07-09|2358.98
#2019-07-10|2384.46
#2019-07-11|2391.74
#2019-07-12|2404.28
#2019-07-15|2406.23
#2019-07-16|2389.32
#2019-07-17|2380.70
#2019-07-18|2384.99
#2019-07-19|2367.09
#2019-07-22|2389.57
#2019-07-23|2396.88
#2019-07-24|2414.66
#2019-07-25|2398.44
#2019-07-26|2459.00
#2019-07-29|2437.22
#2019-07-30|2421.31
#2019-07-31|2382.63
#2019-08-01|2384.30
#2019-08-02|2347.71
#2019-08-05|2260.40
#2019-08-06|2292.50
#2019-08-07|2298.56
#2019-08-08|2360.02
#2019-08-09|2331.59
#2019-08-12|2297.72
#2019-08-13|2339.91
#2019-08-14|2261.92
#2019-08-15|2266.46
#2019-08-16|2296.52
#2019-08-19|2325.06
#2019-08-20|2306.18
#2019-08-21|2329.78
#2019-08-22|2319.66
#2019-08-23|2260.52
#2019-08-26|2291.78
#2019-08-27|2293.77
#2019-08-28|2287.35
#2019-08-29|2328.62
#2019-08-30|2324.11
#2019-09-02| .
#2019-09-03|2292.44
#2019-09-04|2323.23
#2019-09-05|2368.98
#2019-09-06|2351.73
#2019-09-09|2334.27
#2019-09-10|2319.60
#2019-09-11|2335.91
#2019-09-12|2344.95
#2019-09-13|2338.95
#2019-09-16|2332.96
#2019-09-17|2345.14
#2019-09-18|2349.28
#2019-09-19|2372.33
#2019-09-20|2358.64
#2019-09-23|2353.54
#2019-09-24|2314.72
#2019-09-25|2346.27
#2019-09-26|2344.43
#2019-09-27|2308.24
#2019-09-30|2322.30
#2019-10-01|2293.62
#2019-10-02|2254.51
#2019-10-03|2287.51
#2019-10-04|2319.90
#2019-10-07|2314.15
#2019-10-08|2276.96
#2019-10-09|2308.23
#2019-10-10|2318.01
#2019-10-11|2344.71
#2019-10-14|2342.07
#2019-10-15|2377.84
#2019-10-16|2354.27
#2019-10-17|2347.35
#2019-10-18|2312.11
#2019-10-21|2327.73
#2019-10-22|2289.36
#2019-10-23|2309.48
#2019-10-24|2335.82
#2019-10-25|2348.22
#2019-10-28|2385.12
#2019-10-29|2364.71
#2019-10-30|2383.27
#2019-10-31|2373.92
#2019-11-01|2392.17
#2019-11-04|2404.93
#2019-11-05|2406.46
#2019-11-06|2399.27
#2019-11-07|2409.24
#2019-11-08|2424.58
#2019-11-11|2418.66
#2019-11-12|2436.29
#2019-11-13|2436.25
#2019-11-14|2445.92
#2019-11-15|2476.83
#2019-11-18|2479.22
#2019-11-19|2488.67
#2019-11-20|2478.00
#2019-11-21|2474.11
#2019-11-22|2474.76
#2019-11-25|2498.08
#2019-11-26|2505.56
#2019-11-27|2512.06
#2019-11-28|2512.06
#2019-11-29|2501.63
#2019-12-02|2466.82
#2019-12-03|2465.54
#2019-12-04|2473.23
#2019-12-05|2477.80
#2019-12-06|2499.37
#2019-12-09|2497.37
#2019-12-10|2491.62
#2019-12-11|2496.86
#2019-12-12|2501.34
#2019-12-13|2509.73
#2019-12-16|2534.00
#2019-12-17|2521.65
#2019-12-18|2530.25
#2019-12-19|2549.32
#2019-12-20|2561.88
#2019-12-23|2561.63
#2019-12-24|2556.62
#2019-12-25| .
#2019-12-26|2579.02
#2019-12-27|2577.47
#2019-12-30|2548.26
#2019-12-31|2553.49
#2020-01-01| .
#2020-01-02|2603.29
#2020-01-03|2584.35
#2020-01-06|2615.87
#2020-01-07|2610.74
#2020-01-08|2639.77
#2020-01-09|2670.20
#2020-01-10|2669.16
#2020-01-13|2699.58
#2020-01-14|2681.95
#2020-01-15|2695.81
#2020-01-16|2726.93
#2020-01-17|2744.69
#2020-01-20| .
#2020-01-21|2744.61
#2020-01-22|2743.58
#2020-01-23|2751.23
#2020-01-24|2725.08
#2020-01-27|2678.04
#2020-01-28|2720.05
#2020-01-29|2739.78
#2020-01-30|2751.02
#2020-01-31|2705.96
#2020-02-03|2765.81
#2020-02-04|2810.53
#2020-02-05|2804.25
#2020-02-06|2845.02
#2020-02-07|2844.29
#2020-02-10|2891.33
#2020-02-11|2861.19
#2020-02-12|2879.53
#2020-02-13|2878.25
#2020-02-14|2895.61
#2020-02-17| .
#2020-02-18|2912.87
#2020-02-19|2920.33
#2020-02-20|2891.48
#2020-02-21|2823.08
#2020-02-24|2711.55
#2020-02-25|2648.48
#2020-02-26|2660.59
#2020-02-27|2521.95
#2020-02-28|2553.22
#2020-03-02|2663.23
#2020-03-03|2552.99
#2020-03-04|2644.16
#2020-03-05|2556.50
#2020-03-06|2491.83
#2020-03-09|2320.75
#2020-03-10|2452.21
#2020-03-11|2332.59
#2020-03-12|2116.02
#2020-03-13|2350.89
#2020-03-16|2041.35
#2020-03-17|2171.14
#2020-03-18|2096.89
#2020-03-19|2142.09
#2020-03-20|2072.18
#2020-03-23|2057.74
#2020-03-24|2230.30
#2020-03-25|2196.93
#2020-03-26|2328.60
#2020-03-27|2231.63
#2020-03-30|2339.79
#2020-03-31|2317.02
#2020-04-01|2217.96
#2020-04-02|2242.60
#2020-04-03|2205.93
#2020-04-06|2377.10
#2020-04-07|2363.50
#2020-04-08|2421.69
#2020-04-09|2433.79
#2020-04-10|2433.79
#2020-04-13|2434.27
#2020-04-14|2536.73
#2020-04-15|2509.14
#2020-04-16|2540.95
#2020-04-17|2583.72
#2020-04-20|2557.23
#2020-04-21|2447.23
#2020-04-22|2541.27
#2020-04-23|2535.99
#2020-04-24|2577.34
#2020-04-27|2584.32
#2020-04-28|2523.29
#2020-04-29|2656.04
#2020-04-30|2680.56
#2020-05-01|2612.12
#2020-05-04|2655.18
#2020-05-05|2694.31
#2020-05-06|2709.78
#2020-05-07|2754.05
#2020-05-08|2777.89
#2020-05-11|2807.30
#2020-05-12|2747.60
#2020-05-13|2692.40
#2020-05-14|2708.56
#2020-05-15|2747.33
#2020-05-18|2777.22
#2020-05-19|2775.95
#2020-05-20|2838.10
#2020-05-21|2820.04
#2020-05-22|2838.38
#2020-05-25|2838.38
#2020-05-26|2823.00
#2020-05-27|2821.31
#2020-05-28|2824.78
#2020-05-29|2857.93
#2020-06-01|2876.95
#2020-06-02|2893.03
#2020-06-03|2896.18
#2020-06-04|2847.69
#2020-06-05|2901.63
#2020-06-08|2928.70
#2020-06-09|2937.50
#2020-06-10|2986.77
#2020-06-11|2829.78
#2020-06-12|2866.03
#2020-06-15|2896.07
#2020-06-16|2954.06
#2020-06-17|2958.07
#2020-06-18|2975.60
#2020-06-19|2970.19
#2020-06-22|3024.01
#2020-06-23|3037.70
#2020-06-24|2968.93
#2020-06-25|3001.69
#2020-06-26|2907.53
#2020-06-29|2939.44
#2020-06-30|3002.36
#2020-07-01|3048.14
#2020-07-02|3064.84
#2020-07-03| .
#2020-07-06|3121.44
#2020-07-07|3098.28
#2020-07-08|3153.88
#2020-07-09|3174.85
#2020-07-10|3179.25
#2020-07-13|3080.59
#2020-07-14|3095.75
#2020-07-15|3098.12
#2020-07-16|3069.52
#2020-07-17|3078.86
#2020-07-20|3185.59
#2020-07-21|3150.47
#2020-07-22|3170.65
#2020-07-23|3075.01
#2020-07-24|3052.29
#2020-07-27|3092.08
#2020-07-28|3055.96
#2020-07-29|3101.51
#2020-07-30|3106.57
#2020-07-31|3132.08
#2020-08-03|3200.55
#2020-08-04|3174.41
#2020-08-05|3177.24
#2020-08-06|3233.17
#2020-08-07|3191.27
#2020-08-10|3151.41
#2020-08-11|3094.96
#2020-08-12|3149.26
#2020-08-13|3165.39
#2020-08-14|3156.54
#2020-08-17|3178.18
#2020-08-18|3215.84
#2020-08-19|3202.67
#2020-08-20|3268.78
#2020-08-21|3250.57
#2020-08-24|3269.50
#2020-08-25|3316.35
#2020-08-26|3458.30
#2020-08-27|3455.80
#2020-08-28|3482.91
#2020-08-31|3462.15
#2020-09-01|3515.96
#2020-09-02|3586.70
#2020-09-03|3398.53
#2020-09-04|3312.91
#2020-09-07| .
#2020-09-08|3177.14
#2020-09-09|3262.33
#2020-09-10|3201.72
#2020-09-11|3177.01
#2020-09-14|3202.39
#2020-09-15|3256.36
#2020-09-16|3200.75
#2020-09-17|3153.59
#2020-09-18|3115.93
#2020-09-21|3126.52
#2020-09-22|3196.87
#2020-09-23|3105.64
#2020-09-24|3116.90
#2020-09-25|3185.41
#2020-09-28|3218.21
#2020-09-29|3215.86
#2020-09-30|3235.46
#2020-10-01|3280.96
#2020-10-02|3209.59
#2020-10-05|3267.33
#2020-10-06|3216.14
#2020-10-07|3265.93
#2020-10-08|3293.32
#2020-10-09|3351.76
#2020-10-12|3434.53
#2020-10-13|3450.67
#2020-10-14|3421.45
#2020-10-15|3401.47
#2020-10-16|3409.73
#2020-10-19|3349.95
#2020-10-20|3357.37
#2020-10-21|3381.78
#2020-10-22|3383.59
#2020-10-23|3420.70
#2020-10-26|3325.64
#2020-10-27|3363.28
#2020-10-28|3209.66
#2020-10-29|3268.26
#2020-10-30|3221.26
#2020-11-02|3216.78
#2020-11-03|3276.77
#2020-11-04|3452.47
#2020-11-05|3533.10
#2020-11-06|3533.94
#2020-11-09|3444.16
#2020-11-10|3355.66
#2020-11-11|3425.26
#2020-11-12|3412.71
#2020-11-13|3437.43
#2020-11-16|3444.79
#2020-11-17|3435.26
#2020-11-18|3397.25
#2020-11-19|3436.18
#2020-11-20|3409.65
#2020-11-23|3405.78
#2020-11-24|3457.06
#2020-11-25|3467.39
#2020-11-26|3467.39
#2020-11-27|3504.46
#2020-11-30|3488.24
#2020-12-01|3517.47
#2020-12-02|3515.70
#2020-12-03|3510.24
#2020-12-04|3523.40
#2020-12-07|3532.60
#2020-12-08|3546.62
#2020-12-09|3475.23
#2020-12-10|3481.66
#2020-12-11|3496.71
#2020-12-14|3498.09
#2020-12-15|3508.06
#2020-12-16|3549.46
#2020-12-17|3565.58
#2020-12-18|3574.25
#2020-12-21|3586.49
#2020-12-22|3601.52
#2020-12-23|3575.11
#2020-12-24|3584.00
#2020-12-25|3584.00
#2020-12-28|3605.44
#2020-12-29|3587.04
#2020-12-30|3560.07
#2020-12-31|3572.64
#2021-01-01|3572.64
#2021-01-04|3510.21
#2021-01-05|3525.12
#2021-01-06|3455.14
#2021-01-07|3547.75
#2021-01-08|3579.25
#2021-01-11|3525.55
#2021-01-12|3502.96
#2021-01-13|3505.65
#2021-01-14|3468.15
#2021-01-15|3467.80
#2021-01-18|3467.80
#2021-01-19|3536.07
#2021-01-20|3645.54
#2021-01-21|3655.31
#2021-01-22|3659.14
#2021-01-25|3675.70
#2021-01-26|3691.12
#2021-01-27|3609.55
#2021-01-28|3670.66
#2021-01-29|3597.79
#2021-02-01|3696.27
#2021-02-02|3751.35
#2021-02-03|3819.25
#2021-02-04|3835.15
#2021-02-05|3869.31
#2021-02-08|3872.38
#2021-02-09|3887.72
#2021-02-10|3895.70
#2021-02-11|3913.36
#2021-02-12|3927.67
#2021-02-15|3927.67
#2021-02-16|3932.38
#2021-02-17|3919.64
#2021-02-18|3904.52
#2021-02-19|3871.43
#2021-02-22|3785.76
#2021-02-23|3783.02
#2021-02-24|3809.68
#2021-02-25|3689.64
#2021-02-26|3710.65
#2021-03-01|3802.38
#2021-03-02|3747.35
#2021-03-03|3638.60
#2021-03-04|3606.30
#2021-03-05|3673.98
#2021-03-08|3568.60
#2021-03-09|3680.60
#2021-03-10|3666.55
#2021-03-11|3766.47
#2021-03-12|3716.22
#2021-03-15|3737.72
#2021-03-16|3763.49
#2021-03-17|3767.07
#2021-03-18|3660.16
#2021-03-19|3687.76
#2021-03-22|3736.51
#2021-03-23|3739.83
#2021-03-24|3676.19
#2021-03-25|3655.45
#2021-03-26|3704.91
#2021-03-29|3705.48
#2021-03-30|3681.45
#2021-03-31|3745.91
#2021-04-01|3841.04
#2021-04-02|3841.04
#2021-04-05|3936.08
#2021-04-06|3933.38
#2021-04-07|3959.57
#2021-04-08|4010.82
#2021-04-09|4039.41
#2021-04-12|4028.71
#2021-04-13|4067.07
#2021-04-14|4020.30
#2021-04-15|4091.73
#2021-04-16|4083.95
#2021-04-19|4048.19
#2021-04-20|4030.07
#2021-04-21|4050.02
#2021-04-22|4014.02
#2021-04-23|4082.69
#2021-04-26|4108.23
#2021-04-27|4100.00
#2021-04-28|4091.72
#2021-04-29|4110.72
#2021-04-30|4069.47
#2021-05-03|4041.01
#2021-05-04|3969.75
#2021-05-05|3950.41
#2021-05-06|3967.84
#2021-05-07|3994.95
#2021-05-10|3902.03
#2021-05-11|3902.68
#2021-05-12|3798.28
#2021-05-13|3828.82
#2021-05-14|3926.45
#2021-05-17|3907.40
#2021-05-18|3883.26
#2021-05-19|3894.97
#2021-05-20|3966.45
#2021-05-21|3950.47
#2021-05-24|4037.22
#2021-05-25|4047.73
#2021-05-26|4066.30
#2021-05-27|4046.96
#2021-05-28|4052.25
#2021-05-31|4052.25
#2021-06-01|4043.76
#2021-06-02|4041.82
#2021-06-03|4003.78
#2021-06-04|4081.74
#2021-06-07|4119.71
#2021-06-08|4117.44
#2021-06-09|4121.79
#2021-06-10|4178.63
#2021-06-11|4193.61
#2021-06-14|4232.40
#2021-06-15|4201.11
#2021-06-16|4177.67
#2021-06-17|4234.75
#2021-06-18|4212.65
#2021-06-21|4249.43
#2021-06-22|4294.06
#2021-06-23|4295.78
#2021-06-24|4322.30
#2021-06-25|4314.29
#2021-06-28|4365.48
#2021-06-29|4376.65
#2021-06-30|4346.96
#2021-07-01|4364.66
#2021-07-02|4424.85
#2021-07-05|4424.85
#2021-07-06|4446.27
#2021-07-07|4454.36
#2021-07-08|4413.44
#2021-07-09|4440.61
#2021-07-12|4436.08
#2021-07-13|4449.95
#2021-07-14|4445.21
#2021-07-15|4409.25
#2021-07-16|4404.74
#2021-07-19|4356.62
#2021-07-20|4418.12
#2021-07-21|4459.57
#2021-07-22|4514.54
#2021-07-23|4613.37
#2021-07-26|4618.88
#2021-07-27|4564.01
#2021-07-28|4597.28
#2021-07-29|4578.72
#2021-07-30|4545.57
#2021-08-02|4541.47
#2021-08-03|4562.90
#2021-08-04|4581.03
#2021-08-05|4620.42
#2021-08-06|4609.16
#2021-08-09|4610.34
#2021-08-10|4576.32
#2021-08-11|4569.26
#2021-08-12|4610.38
#2021-08-13|4630.68
#2021-08-16|4633.65
#2021-08-17|4590.55
#2021-08-18|4558.44
#2021-08-19|4594.13
#2021-08-20|4665.87
#2021-08-23|4718.73
#2021-08-24|4736.33
#2021-08-25|4746.60
#2021-08-26|4715.74
#2021-08-27|4770.50
#2021-08-30|4814.01
#2021-08-31|4792.65
#2021-09-01|4803.92
#2021-09-02|4780.87
#2021-09-03|4804.22
#2021-09-06|4804.22
#2021-09-07|4796.34
#2021-09-08|4773.90
#2021-09-09|4759.36
#2021-09-10|4719.89
#2021-09-13|4714.27
#2021-09-14|4726.20
#2021-09-15|4779.71
#2021-09-16|4785.72
#2021-09-17|4715.62
#2021-09-20|4628.13
#2021-09-21|4643.46
#2021-09-22|4665.15
#2021-09-23|4711.50
#2021-09-24|4732.22
#2021-09-27|4670.92
#2021-09-28|4500.33
#2021-09-29|4481.78
#2021-09-30|4465.26
#2021-10-01|4549.43
#2021-10-04|4428.84
#2021-10-05|4505.46
#2021-10-06|4549.87
#2021-10-07|4587.72
#2021-10-08|4579.99
#2021-10-11|4555.32
#2021-10-12|4549.91
#2021-10-13|4612.20
#2021-10-14|4703.93
#2021-10-15|4713.95
#2021-10-18|4772.03
#2021-10-19|4805.09
#2021-10-20|4789.22
#2021-10-21|4820.29
#2021-10-22|4745.27
#2021-10-25|4751.40
#2021-10-26|4743.95
#2021-10-27|4819.36
#2021-10-28|4840.38
#2021-10-29|4911.51
#2021-11-01|4874.25
#2021-11-02|4906.76
#2021-11-03|4931.01
#2021-11-04|4983.79
#2021-11-05|4981.77
#2021-11-08|5002.86
#2021-11-09|4995.16
#2021-11-10|4891.98
#2021-11-11|4905.62
#2021-11-12|4993.47
#2021-11-15|4991.45
#2021-11-16|5018.65
#2021-11-17|5000.31
#2021-11-18|5001.10
#2021-11-19|5013.59
#2021-11-22|4913.41
#2021-11-23|4864.19
#2021-11-24|4883.66
#2021-11-25|4883.66
#2021-11-26|4790.54
#2021-11-29|4888.70
#2021-11-30|4760.29
#2021-12-01|4653.71
#2021-12-02|4710.24
#2021-12-03|4604.92
#2021-12-06|4650.21
#2021-12-07|4791.40
#2021-12-08|4832.31
#2021-12-09|4778.41
#2021-12-10|4845.34
#2021-12-13|4811.35
#2021-12-14|4696.51
#2021-12-15|4794.60
#2021-12-16|4667.42
#2021-12-17|4651.42
#2021-12-20|4591.86
#2021-12-21|4701.05
#2021-12-22|4751.51
#2021-12-23|4775.80
#2021-12-24|4775.80
#2021-12-27|4855.01
#2021-12-28|4820.28
#2021-12-29|4816.01
#2021-12-30|4808.01
#2021-12-31|4759.43
#2022-01-03|4740.14
#2022-01-04|4667.24
#2022-01-05|4464.22
#2022-01-06|4466.35
#2022-01-07|4445.31
#2022-01-10|4468.03
#2022-01-11|4513.03
#2022-01-12|4535.42
#2022-01-13|4381.98
#2022-01-14|4421.06
#2022-01-17|4421.06
#2022-01-18|4305.06
#2022-01-19|4302.17
#2022-01-20|4265.47
#2022-01-21|4154.28
#2022-01-24|4197.37
#2022-01-25|4069.04
#2022-01-26|4093.91
#2022-01-27|4100.91
#2022-01-28|4233.46
#2022-01-31|4341.45
#2022-02-01|4368.08
#2022-02-02|4448.66
#2022-02-03|4176.72
#2022-02-04|4245.43
#2022-02-07|4172.43
#2022-02-08|4199.40
#2022-02-09|4311.74
#2022-02-10|4216.64
#2022-02-11|4088.68
#2022-02-14|4089.12
#2022-02-15|4161.91
#2022-02-16|4143.14
#2022-02-17|3985.56
#2022-02-18|3923.19
#2022-02-21|3923.19
#2022-02-22|3897.27
#2022-02-23|3808.64
#2022-02-24|4003.36
#2022-02-25|4044.11
#2022-02-28|4060.44
#2022-03-01|4014.36
#2022-03-02|4070.34
#2022-03-03|3994.31
#2022-03-04|3916.53
#2022-03-07|3748.89
#2022-03-08|3734.07
#2022-03-09|3913.30
#2022-03-10|3864.21
#2022-03-11|3771.24
#2022-03-14|3690.48
#2022-03-15|3800.91
#2022-03-16|3939.47
#2022-03-17|3988.44
#2022-03-18|4084.62
#2022-03-21|4054.46
#2022-03-22|4146.94
#2022-03-23|4074.01
#2022-03-24|4149.81
#2022-03-25|4133.66
#2022-03-28|4203.64
#2022-03-29|4278.82
#2022-03-30|4235.86
#2022-03-31|4167.27
#2022-04-01|4189.35
#2022-04-04|4288.81
#2022-04-05|4208.96
#2022-04-06|4074.32
#2022-04-07|4082.34
#2022-04-08|4022.44
#2022-04-11|3914.33
#2022-04-12|3877.14
#2022-04-13|3947.75
#2022-04-14|3848.56
#2022-04-15|3848.56
#2022-04-18|3843.69
#2022-04-19|3928.85
#2022-04-20|3876.13
#2022-04-21|3768.91
#2022-04-22|3659.86
#2022-04-25|3746.83
#2022-04-26|3613.38
#2022-04-27|3630.55
#2022-04-28|3782.78
#2022-04-29|3633.08
#2022-05-02|3716.44
#2022-05-03|3702.44
#2022-05-04|3828.88
#2022-05-05|3633.02
#2022-05-06|3573.80
#2022-05-09|3431.32
#2022-05-10|3479.25
#2022-05-11|3380.47
#2022-05-12|3371.29
#2022-05-13|3483.88
#2022-05-16|3442.49
#2022-05-17|3503.21
#2022-05-18|3346.04
#2022-05-19|3347.31
#2022-05-20|3349.05
#2022-05-23|3417.05
#2022-05-24|3312.47
#2022-05-25|3360.20
#2022-05-26|3429.34
#2022-05-27|3542.99
#2022-05-30|3542.99
#2022-05-31|3519.63
#2022-06-01|3521.52
#2022-06-02|3626.64
#2022-06-03|3544.84
#2022-06-06|3561.49
#2022-06-07|3601.34
#2022-06-08|3586.11
#2022-06-09|3493.85
#2022-06-10|3348.37
#2022-06-13|3185.93
#2022-06-14|3203.66
#2022-06-15|3296.28
#2022-06-16|3175.98
#2022-06-17|3219.05
#2022-06-20|3219.05
#2022-06-21|3289.87
#2022-06-22|3288.96
#2022-06-23|3366.39
#2022-06-24|3515.45
#2022-06-27|3466.91
#2022-06-28|3344.32
#2022-06-29|3364.25
#2022-06-30|3306.06
#2022-07-01|3333.10
#2022-07-04|3333.10
#2022-07-05|3421.96
#2022-07-06|3448.78
#2022-07-07|3517.25
#2022-07-08|3512.32
#2022-07-11|3437.69
#2022-07-12|3336.39
#2022-07-13|3304.67
#2022-07-14|3285.17
#2022-07-15|3344.28
#2022-07-18|3309.30
#2022-07-19|3407.92
#2022-07-20|3467.63
#2022-07-21|3501.56
#2022-07-22|3387.70
#2022-07-25|3359.96
#2022-07-26|3264.00
#2022-07-27|3460.01
#2022-07-28|3508.98
#2022-07-29|3557.92
#2022-08-01|3539.87
#2022-08-02|3534.25
#2022-08-03|3635.19
#2022-08-04|3647.19
#2022-08-05|3641.43
#2022-08-08|3632.71
#2022-08-09|3611.87
#2022-08-10|3723.50
#2022-08-11|3691.30
#2022-08-12|3763.41
#2022-08-15|3781.22
#2022-08-16|3765.45
#2022-08-17|3715.21
#2022-08-18|3714.40
#2022-08-19|3635.37
#2022-08-22|3533.90
#2022-08-23|3519.95
#2022-08-24|3526.24
#2022-08-25|3587.48
#2022-08-26|3435.96
#2022-08-29|3394.39
#2022-08-30|3374.70
#2022-08-31|3361.03
#2022-09-01|3350.77
#2022-09-02|3303.15
#2022-09-05|3303.15
#2022-09-06|3271.08
#2022-09-07|3342.19
#2022-09-08|3354.69
#2022-09-09|3441.61
#2022-09-12|3468.47
#2022-09-13|3275.95
#2022-09-14|3282.53
#2022-09-15|3195.81
#2022-09-16|3164.64
#2022-09-19|3173.72
#2022-09-20|3129.78
#2022-09-21|3078.94
#2022-09-22|3075.45
#2022-09-23|3032.69
#2022-09-26|3011.83
#2022-09-27|3007.31
#2022-09-28|3079.05
#2022-09-29|3018.70
#2022-09-30|2970.58
#2022-10-03|3060.27
#2022-10-04|3167.36
#2022-10-05|3170.11
#2022-10-06|3153.72
#2022-10-07|3025.94
#2022-10-10|2969.51
#2022-10-11|2920.39
#2022-10-12|2924.46
#2022-10-13|2990.95
#2022-10-14|2914.04
#2022-10-17|3029.32
#2022-10-18|3056.80
#2022-10-19|3029.29
#2022-10-20|3038.19
#2022-10-21|3087.93
#2022-10-24|3130.94
#2022-10-25|3199.64
#2022-10-26|3015.11
#2022-10-27|2936.70
#2022-10-28|3030.62
#2022-10-31|2985.67
#2022-11-01|2929.33
#2022-11-02|2809.68
#2022-11-03|2727.68
#2022-11-04|2765.96
#2022-11-07|2832.63
#2022-11-08|2854.82
#2022-11-09|2809.05
#2022-11-10|3044.25
#2022-11-11|3112.69
#2022-11-14|3072.45
#2022-11-15|3123.02
#2022-11-16|3092.48
#2022-11-17|3065.03
#2022-11-18|3054.56
#2022-11-21|3026.56
#2022-11-22|3071.89
#2022-11-23|3109.58
#2022-11-24|3109.58
#2022-11-25|3098.94
#2022-11-28|3043.17
#2022-11-29|3021.80
#2022-11-30|3191.49
#2022-12-01|3204.57
#2022-12-02|3190.34
#2022-12-05|3117.76
#2022-12-06|3050.22
#2022-12-07|3026.87
#2022-12-08|3052.54
#2022-12-09|3033.90
#2022-12-12|3092.70
#2022-12-13|3154.48
#2022-12-14|3149.27
#2022-12-15|3033.92
#2022-12-16|3007.69
#2022-12-19|2952.12
#2022-12-20|2973.97
#2022-12-21|3006.87
#2022-12-22|2940.78
#2022-12-23|2955.17
#2022-12-26|2955.17
#2022-12-27|2927.08
#2022-12-28|2891.47
#2022-12-29|2975.43
#2022-12-30|2966.70
#2023-01-02|2966.70
#2023-01-03|2978.08
#2023-01-04|2935.45
#2023-01-05|2856.37
#2023-01-06|2899.18
#2023-01-09|2934.08
#2023-01-10|2951.77
#2023-01-11|3021.56
#2023-01-12|3044.86
#2023-01-13|3058.69
#2023-01-16|3058.69
#2023-01-17|3061.67
#2023-01-18|3017.29
#2023-01-19|3010.40
#2023-01-20|3123.75
#2023-01-23|3178.49
#2023-01-24|3152.21
#2023-01-25|3123.21
#2023-01-26|3205.23
#2023-01-27|3231.35
#2023-01-30|3162.29
#2023-01-31|3222.16
#2023-02-01|3293.50
#2023-02-02|3483.27
#2023-02-03|3393.46
#2023-02-06|3355.24
#2023-02-07|3467.19
#2023-02-08|3384.05
#2023-02-09|3329.36
#2023-02-10|3302.77
#2023-02-13|3366.27
#2023-02-14|3383.01
#2023-02-15|3394.07
#2023-02-16|3315.69
#2023-02-17|3272.02
#2023-02-20|3272.02
#2023-02-21|3203.27
#2023-02-22|3206.26
#2023-02-23|3225.73
#2023-02-24|3160.51
#2023-02-27|3170.81
#2023-02-28|3175.00
#2023-03-01|3153.16
#2023-03-02|3211.44
#2023-03-03|3278.32
#2023-03-06|3294.96
#2023-03-07|3261.58
#2023-03-08|3265.79
#2023-03-09|3212.69
#2023-03-10|3148.77
#2023-03-13|3184.32
#2023-03-14|3275.28
#2023-03-15|3313.15
#2023-03-16|3432.27
#2023-03-17|3436.48
#2023-03-20|3407.46
#2023-03-21|3470.34
#2023-03-22|3424.67
#2023-03-23|3486.30
#2023-03-24|3501.91
#2023-03-27|3462.35
#2023-03-28|3439.40
#2023-03-29|3492.14
#2023-03-30|3516.12
#2023-03-31|3591.12
#2023-04-03|3586.68
#2023-04-04|3589.69
#2023-04-05|3552.35
#2023-04-06|3622.07
#2023-04-07|3622.07
#2023-04-10|3595.92
#2023-04-11|3551.85
#2023-04-12|3545.99
#2023-04-13|3624.06
#2023-04-14|3613.14
#2023-04-17|3606.55
#2023-04-18|3595.98
#2023-04-19|3586.18
#2023-04-20|3568.34
#2023-04-21|3568.72
#2023-04-24|3546.60
#2023-04-25|3459.69
#2023-04-26|3559.15
#2023-04-27|3688.90
#2023-04-28|3703.18
#2023-05-01|3693.89
#2023-05-02|3656.39
#2023-05-03|3638.06
#2023-05-04|3631.01
#2023-05-05|3679.66
#2023-05-08|3693.38
#2023-05-09|3686.49
#2023-05-10|3760.44
#2023-05-11|3779.69
#2023-05-12|3776.47
#2023-05-15|3792.21
#2023-05-16|3821.39
#2023-05-17|3871.37
#2023-05-18|3942.57
#2023-05-19|3938.32
#2023-05-22|3980.46
#2023-05-23|3914.02
#2023-05-24|3893.88
#2023-05-25|3996.92
#2023-05-26|4078.11
#2023-05-29|4078.11
#2023-05-30|4077.23
#2023-05-31|4067.93
#2023-06-01|4104.17
#2023-06-02|4139.63
#2023-06-05|4157.98
#2023-06-06|4159.86
#2023-06-07|4028.96
#2023-06-08|4055.15
#2023-06-09|4075.72
#2023-06-12|4148.34
#2023-06-13|4170.89
#2023-06-14|4195.91
#2023-06-15|4296.20
#2023-06-16|4246.44
#2023-06-19|4246.44
#2023-06-20|4215.31
#2023-06-21|4145.96
#2023-06-22|4203.00
#2023-06-23|4169.82
#2023-06-26|4089.53
#2023-06-27|4152.12
#2023-06-28|4176.53
#2023-06-29|4161.33
#2023-06-30|4212.43
#2023-07-03|4193.97
#2023-07-04|4193.97
#2023-07-05|4219.57
#2023-07-06|4202.96
#2023-07-07|4174.69
#2023-07-10|4156.59
#2023-07-11|4187.91
#2023-07-12|4242.68
#2023-07-13|4339.00
#2023-07-14|4348.72
#2023-07-17|4365.91
#2023-07-18|4438.14
#2023-07-19|4414.30
#2023-07-20|4300.73
#2023-07-21|4284.77
#2023-07-24|4294.21
#2023-07-25|4340.75
#2023-07-26|4321.73
#2023-07-27|4299.76
#2023-07-28|4395.94
#2023-07-31|4396.31
#2023-08-01|4395.27
#2023-08-02|4274.16
#2023-08-03|4260.55
#2023-08-04|4244.74
#2023-08-07|4297.94
#2023-08-08|4249.52
#2023-08-09|4192.79
#2023-08-10|4205.24
#2023-08-11|4186.41
#2023-08-14|4235.25
#2023-08-15|4197.35
#2023-08-16|4160.40
#2023-08-17|4121.26
#2023-08-18|4105.13
#2023-08-21|4169.72
#2023-08-22|4172.02
#2023-08-23|4248.58
#2023-08-24|4156.63
#2023-08-25|4197.35
#2023-08-28|4220.48
#2023-08-29|4303.04
#2023-08-30|4324.15
#2023-08-31|4336.70
#2023-09-01|4348.09
#2023-09-04|4348.09
#2023-09-05|4381.28
#2023-09-06|4368.45
#2023-09-07|4358.66
#2023-09-08|4388.30
#2023-09-11|4432.95
#2023-09-12|4342.78
#2023-09-13|4378.40
#2023-09-14|4416.17
#2023-09-15|4330.55
#2023-09-18|4332.03
#2023-09-19|4331.47
#2023-09-20|4249.36
#2023-09-21|4178.54
#2023-09-22|4171.83
#2023-09-25|4181.62
#2023-09-26|4113.41
#2023-09-27|4136.87
#2023-09-28|4171.62
#2023-09-29|4170.39
#2023-10-02|4237.85
#2023-10-03|4146.00
#2023-10-04|4218.95
#2023-10-05|4215.53
#2023-10-06|4320.25
#2023-10-09|4352.13
#2023-10-10|4355.00
#2023-10-11|4409.57
#2023-10-12|4379.90
#2023-10-13|4319.67
#2023-10-16|4381.90
#2023-10-17|4395.18
#2023-10-18|4342.01
#2023-10-19|4334.03
#2023-10-20|4253.40
#2023-10-23|4276.86
#2023-10-24|4309.39
#2023-10-25|4204.46
#2023-10-26|4101.47
#2023-10-27|4119.01
#2023-10-30|4194.80
#2023-10-31|4213.23
#2023-11-01|4286.96
#2023-11-02|4326.38
#2023-11-03|4384.61
#2023-11-06|4407.38
#2023-11-07|4466.74
#2023-11-08|4493.17
#2023-11-09|4457.83
#2023-11-10|4561.71
#2023-11-13|4547.27
#2023-11-14|4627.10
#2023-11-15|4617.61
#2023-11-16|4665.34
#2023-11-17|4632.10
#2023-11-20|4703.52
#2023-11-21|4678.61
#2023-11-22|4720.48
#2023-11-23|4720.48
#2023-11-24|4704.63
#2023-11-27|4703.11
#2023-11-28|4740.38
#2023-11-29|4722.26
#2023-11-30|4716.55
#2023-12-01|4710.32
#2023-12-04|4642.64
#2023-12-05|4664.55
#2023-12-06|4623.41
#2023-12-07|4705.02
#2023-12-08|4727.56
#2023-12-11|4712.84
#2023-12-12|4734.17
#2023-12-13|4751.71
#2023-12-14|4686.04
#2023-12-15|4730.07
#2023-12-18|4786.10
#2023-12-19|4809.66
#2023-12-20|4780.61
#2023-12-21|4836.69
#2023-12-22|4848.54
#2023-12-25|4848.54
#2023-12-26|4857.68
#2023-12-27|4849.05
#2023-12-28|4854.58
#2023-12-29|4840.18
#2024-01-01|4840.18
#2024-01-02|4751.64
#2024-01-03|4726.97
#2024-01-04|4696.75
#2024-01-05|4698.37
#2024-01-08|4804.11
#2024-01-09|4827.94
#2024-01-10|4904.77
#2024-01-11|4924.91
#2024-01-12|4960.03
#2024-01-15|4960.03
#2024-01-16|4954.87
#2024-01-17|4938.46
#2024-01-18|4999.27
#2024-01-19|5083.12
#2024-01-22|5084.39
#2024-01-23|5108.85
#2024-01-24|5146.04
#2024-01-25|5196.51
#2024-01-26|5189.56
#2024-01-29|5266.86
#2024-01-30|5240.24
#2024-01-31|5057.51
#2024-02-01|5121.87
#2024-02-02|5291.87
#2024-02-05|5246.42
#2024-02-06|5237.69
#2024-02-07|5331.58
#2024-02-08|5352.61
#2024-02-09|5424.27
#2024-02-12|5369.52
#2024-02-13|5264.20
#2024-02-14|5333.64
#2024-02-15|5308.86
#2024-02-16|5236.73
#2024-02-19|5236.73
#2024-02-20|5208.29
#2024-02-21|5167.85
#2024-02-22|5291.29
#2024-02-23|5293.32
#2024-02-26|5243.69
#2024-02-27|5262.09
#2024-02-28|5235.59
#2024-02-29|5295.29
#2024-03-01|5324.25
#2024-03-04|5284.77
#2024-03-05|5155.08
#2024-03-06|5171.77
#2024-03-07|5265.57
#2024-03-08|5236.15
#2024-03-11|5215.96
#2024-03-12|5329.49
#2024-03-13|5321.40
#2024-03-14|5376.55
#2024-03-15|5258.31
#2024-03-18|5344.86
#2024-03-19|5369.57
#2024-03-20|5429.96
#2024-03-21|5450.07
#2024-03-22|5460.85
#2024-03-25|5415.89
#2024-03-26|5409.09
#2024-03-27|5399.47
#2024-03-28|5384.69
#2024-03-29|5384.69
#2024-04-01|5435.70
#2024-04-02|5407.07
#2024-04-03|5421.50
#2024-04-04|5360.30
#2024-04-05|5452.43
#2024-04-08|5457.21
#2024-04-09|5479.04
#2024-04-10|5443.41
#2024-04-11|5503.20
#2024-04-12|5420.93
#2024-04-15|5301.33
#2024-04-16|5308.60
#2024-04-17|5281.28
#2024-04-18|5249.04
#2024-04-19|5165.79
#2024-04-22|5205.68
#2024-04-23|5296.41
#2024-04-24|5309.48
#2024-04-25|5150.45
#2024-04-26|5319.91
#2024-04-29|5244.03
#2024-04-30|5119.49
#2024-05-01|5166.53
#2024-05-02|5213.53
#2024-05-03|5288.24
#2024-05-06|5368.66
#2024-05-07|5366.16
#2024-05-08|5359.27
#2024-05-09|5367.03
#2024-05-10|5374.77
#2024-05-13|5367.48
#2024-05-14|5399.30
#2024-05-15|5497.15
#2024-05-16|5485.39
#2024-05-17|5500.46
#2024-05-20|5540.30
#2024-05-21|5549.49
#2024-05-22|5548.78
#2024-05-23|5491.84
#2024-05-24|5514.07
#2024-05-27|5514.07
#2024-05-28|5514.69
#2024-05-29|5490.70
#2024-05-30|5289.76
#2024-05-31|5306.06
#2024-06-03|5314.12
#2024-06-04|5334.36
#2024-06-05|5439.16
#2024-06-06|5456.54
#2024-06-07|5439.83
#2024-06-10|5480.71
#2024-06-11|5523.74
#2024-06-12|5603.10
#2024-06-13|5562.13
#2024-06-14|5602.37
#2024-06-17|5648.59
#2024-06-18|5620.94
#2024-06-19|5620.94
#2024-06-20|5633.90
#2024-06-21|5677.38
#2024-06-24|5658.03
#2024-06-25|5734.47
#2024-06-26|5741.69
#2024-06-27|5796.54
#2024-06-28|5735.40
#2024-07-01|5797.38
#2024-07-02|5838.90
#2024-07-03|5854.49
#2024-07-04|5854.49
#2024-07-05|5976.35
#2024-07-08|5930.59
#2024-07-09|5872.65
#2024-07-10|5925.12
#2024-07-11|5799.37
#2024-07-12|5790.84
#2024-07-15|5810.09
#2024-07-16|5771.70
#2024-07-17|5652.08
#2024-07-18|5607.61
#2024-07-19|5591.69
#2024-07-22|5675.27
#2024-07-23|5690.91
#2024-07-24|5460.66
#2024-07-25|5387.21
#2024-07-26|5451.94
#2024-07-29|5467.49
#2024-07-30|5438.07
#2024-07-31|5466.27
#2024-08-01|5453.47
#2024-08-02|5326.16
#2024-08-05|5149.10
#2024-08-06|5212.21
#2024-08-07|5200.14
#2024-08-08|5319.69
#2024-08-09|5375.16
#2024-08-12|5356.25
#2024-08-13|5448.96
#2024-08-14|5441.15
#2024-08-15|5512.71
#2024-08-16|5500.58
#2024-08-19|5561.94
#2024-08-20|5580.48
#2024-08-21|5590.13
#2024-08-22|5503.59
#2024-08-23|5526.82
#2024-08-26|5502.50
#2024-08-27|5495.89
#2024-08-28|5443.36
#2024-08-29|5466.71
#2024-08-30|5516.00
#2024-09-02|5516.00
#2024-09-03|5388.40
#2024-09-04|5378.60
#2024-09-05|5380.30
#2024-09-06|5260.96
#2024-09-09|5291.88
#2024-09-10|5356.63
#2024-09-11|5445.23
#2024-09-12|5523.22
#2024-09-13|5556.75
#2024-09-16|5590.00
#2024-09-17|5611.25
#2024-09-18|5584.04
#2024-09-19|5708.72
#2024-09-20|5710.99
#2024-09-23|5697.16
#2024-09-24|5681.62
#2024-09-25|5690.00
#2024-09-26|5700.55
#2024-09-27|5690.28
#2024-09-30|5725.51
#2024-10-01|5660.03
#2024-10-02|5645.96
#2024-10-03|5660.78
#2024-10-04|5716.46
#2024-10-07|5620.29
#2024-10-08|5700.59
#2024-10-09|5716.89
#2024-10-10|5712.43
#2024-10-11|5738.98
#2024-10-14|5773.66
#2024-10-15|5752.28
#2024-10-16|5718.49
#2024-10-17|5706.34
#2024-10-18|5721.73
#2024-10-21|5724.93
#2024-10-22|5775.18
#2024-10-23|5696.30
#2024-10-24|5712.76
#2024-10-25|5757.19
#2024-10-28|5767.40
#2024-10-29|5860.34
#2024-10-30|5889.01
#2024-10-31|5677.04
#2024-11-01|5710.17
#2024-11-04|5679.32
#2024-11-05|5743.98
#2024-11-06|5908.69
#2024-11-07|6031.41
#2024-11-08|6014.88
#2024-11-11|6041.89
#2024-11-12|6088.21
#2024-11-13|6079.27
#2024-11-14|6029.00
#2024-11-15|5883.01
#2024-11-18|5906.99
#2024-11-19|5966.78
#2024-11-20|5960.83
#2024-11-21|5927.59
#2024-11-22|5944.62
#2024-11-25|5977.84
#2024-11-26|6053.33
#2024-11-27|5986.15
#2024-11-28|5986.15
#2024-11-29|6003.39
#2024-12-02|6080.17
#2024-12-03|6126.05
#2024-12-04|6253.23
#2024-12-05|6236.11
#2024-12-06|6307.46
#2024-12-09|6267.52
#2024-12-10|6296.74
#2024-12-11|6444.16
#2024-12-12|6398.69
#2024-12-13|6338.48
#2024-12-16|6430.12
#2024-12-17|6410.06
#2024-12-18|6165.06
#2024-12-19|6166.98
#2024-12-20|6211.39
#2024-12-23|6236.98
#2024-12-24|6298.92
#2024-12-25|6298.92
#2024-12-26|6279.71
#2024-12-27|6187.98
#2024-12-30|6115.34
#2024-12-31|6062.90
#2025-01-01|6062.90
#2025-01-02|6067.87
#2025-01-03|6145.52
#2025-01-06|6237.32
#2025-01-07|6140.21
#2025-01-08|6135.54
#2025-01-09|6135.54
#2025-01-10|6062.72
#2025-01-13|6023.98
#2025-01-14|6009.82
#2025-01-15|6160.54
#2025-01-16|6134.56
#2025-01-17|6198.38
#2025-01-20|6198.38
#2025-01-21|6251.60
#2025-01-22|6385.35
#2025-01-23|6411.10
#2025-01-24|6422.41
#2025-01-27|6306.76
#2025-01-28|6466.47
#2025-01-29|6421.21
#2025-01-30|6356.80
#2025-01-31|6378.51
#2025-02-03|6347.97
#2025-02-04|6440.54
#2025-02-05|6351.67
#2025-02-06|6371.69
#2025-02-07|6299.05
#2025-02-10|6353.77
#2025-02-11|6328.31
#2025-02-12|6311.49
#2025-02-13|6378.01
#2025-02-14|6374.35
#2025-02-17|6374.35
#2025-02-18|6366.26
#2025-02-19|6347.10
#2025-02-20|6292.91
#2025-02-21|6132.54
#2025-02-24|6063.77
#2025-02-25|5959.54
#2025-02-26|5994.25
#2025-02-27|5860.53
#2025-02-28|5928.85
#2025-03-03|5814.93
#2025-03-04|5820.07
#2025-03-05|5945.20
#2025-03-06|5799.61
#2025-03-07|5801.57
#2025-03-10|5555.13
#2025-03-11|5567.16
#2025-03-12|5655.19
#2025-03-13|5503.66
#2025-03-14|5654.89
#2025-03-17|5672.61
#2025-03-18|5560.55
#2025-03-19|5637.18
#2025-03-20|5615.38
#2025-03-21|5666.27
#2025-03-24|5782.06
#2025-03-25|5838.34
#2025-03-26|5711.79
#2025-03-27|5646.43
#2025-03-28|5449.54
#2025-03-31|5425.79
#2025-04-01|5509.37
#2025-04-02|5534.11
#2025-04-03|5273.94
#2025-04-04|5024.64
#2025-04-07|5042.10
#2025-04-08|4980.79
#2025-04-09|5540.09
#2025-04-10|5334.57
#2025-04-11|5410.76
#2025-04-14|5421.09
#2025-04-15|5401.26
#2025-04-16|5249.44
#2025-04-17|5210.56
#2025-04-18|5210.56
#2025-04-21|5069.26
#2025-04-22|5199.89
#2025-04-23|5344.07
#2025-04-24|5522.65
#2025-04-25|5610.05
#2025-04-28|5606.26
#2025-04-29|5648.09
#2025-04-30|5640.07
#2025-05-01|5837.27
#2025-05-02|5988.31
#2025-05-05|5997.78
#2025-05-06|5931.96
#2025-05-07|5874.70
#2025-05-08|5954.24
#2025-05-09|5925.46
#2025-05-12|6140.27
#2025-05-13|6212.26
#2025-05-14|6277.89
#2025-05-15|6245.36
#2025-05-16|6278.14
#2025-05-19|6297.42
#2025-05-20|6268.68
#2025-05-21|6228.20
#2025-05-22|6269.57
#2025-05-23|6206.49
#2025-05-26|6206.49
#2025-05-27|6348.72
#2025-05-28|6314.64
#2025-05-29|6302.02
#2025-05-30|6339.83
#2025-06-02|6369.28
#2025-06-03|6367.42
#2025-06-04|6409.35
#2025-06-05|6421.88
#2025-06-06|6518.84
#2025-06-09|6543.18
#2025-06-10|6559.40
#2025-06-11|6549.54
#2025-06-12|6589.79
#2025-06-13|6535.82
#2025-06-16|6621.74
#2025-06-17|6590.28
#2025-06-18|6567.62
#2025-06-19|6567.62
#2025-06-20|6469.97
#2025-06-23|6548.85
#2025-06-24|6636.49
#2025-06-25|6658.92
#2025-06-26|6745.79
#2025-06-27|6761.13
#2025-06-30|6804.48
#2025-07-01|6720.42
#2025-07-02|6738.98
#2025-07-03|6836.36
#2025-07-04|6836.36
#2025-07-07|6806.03
#2025-07-08|6790.48
#2025-07-09|6862.29
#2025-07-10|6803.23
#2025-07-11|6784.05
#2025-07-14|6826.47
#2025-07-15|6826.90
#2025-07-16|6837.21
#2025-07-17|6895.90
#2025-07-18|6904.82
#2025-07-21|6952.16
#2025-07-22|6916.59
#2025-07-23|6942.87
#2025-07-24|6977.88
#2025-07-25|7010.01
#2025-07-28|7014.57
#2025-07-29|7010.78
#2025-07-30|7005.59
#2025-07-31|7153.61
#2025-08-01|6997.04
#2025-08-04|7173.26
#2025-08-05|7105.94
#2025-08-06|7144.95
#2025-08-07|7079.84
#2025-08-08|7114.11
#2025-08-11|7076.10
#2025-08-12|7181.65
#2025-08-13|7117.67
#2025-08-14|7109.01
#2025-08-15|7128.44
#2025-08-18|7095.20
#2025-08-19|6969.35
#2025-08-20|6925.97
#2025-08-21|6902.12
#2025-08-22|7010.10
#2025-08-25|6993.97
#2025-08-26|6977.70
#2025-08-27|7013.47
#2025-08-28|7102.71
#2025-08-29|7056.37
#2025-09-01|7056.37
#2025-09-02|7016.37
#2025-09-03|7152.20
#2025-09-04|7185.53
#2025-09-05|7175.47
#2025-09-08|7225.82
#2025-09-09|7296.76
#2025-09-10|7344.89
#2025-09-11|7352.91
#2025-09-12|7382.31
#2025-09-15|7518.53
#2025-09-16|7503.84
#2025-09-17|7497.88
#2025-09-18|7562.07
#2025-09-19|7659.24
#2025-09-22|7631.10
#2025-09-23|7557.74
#2025-09-24|7508.83
#2025-09-25|7445.30
#2025-09-26|7474.38
#2025-09-29|7485.88
#2025-09-30|7471.19
#2025-10-01|7479.84
#2025-10-02|7492.14
#2025-10-03|7451.19
#2025-10-06|7561.73
#2025-10-07|7482.31
#2025-10-08|7513.77
#2025-10-09|7502.24
#2025-10-10|7297.54
#2025-10-13|7433.21
#2025-10-14|7401.58
#2025-10-15|7451.29
#2025-10-16|7429.07
#2025-10-17|7444.75
#2025-10-20|7514.49
#2025-10-21|7497.86
#2025-10-22|7489.64
#2025-10-23|7532.70
#2025-10-24|7638.90
#2025-10-27|7784.53
#2025-10-28|7808.82
#2025-10-29|7835.97
#2025-10-30|7667.27
#2025-10-31|7648.03
#2025-11-03|7643.66
#2025-11-04|7492.64
#2025-11-05|7514.32
#2025-11-06|7393.22
#2025-11-07|7360.91
#2025-11-10|7544.34
#2025-11-11|7537.08
#2025-11-12|7463.59
#2025-11-13|7299.70
#2025-11-14|7331.73
#2025-11-17|7325.56
#2025-11-18|7230.17
#2025-11-19|7237.91
#2025-11-20|7104.26
#2025-11-21|7150.64
#2025-11-24|7349.38
#2025-11-25|7447.52
#2025-11-26|7459.00
#2025-11-27|7459.00
#2025-11-28|7530.25
#2025-12-01|7463.36
#2025-12-02|7520.07
#2025-12-03|7520.85
#2025-12-04|7570.36
#2025-12-05|7652.05
#2025-12-08|7625.15
#2025-12-09|7654.20
#2025-12-10|7613.19
#2025-12-11|7566.33
#2025-12-12|7468.58
#2025-12-15|7402.17