Table Data - Nasdaq US Software and Computer Services Large Mid Cap Total Return Index
| Title | Nasdaq US Software and Computer Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB101010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQUSB101010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 427.77 |
| 2001-04-02 | 428.13 |
| 2001-04-03 | 397.88 |
| 2001-04-04 | 396.78 |
| 2001-04-05 | 435.40 |
| 2001-04-06 | 428.98 |
| 2001-04-09 | 433.49 |
| 2001-04-10 | 459.08 |
| 2001-04-11 | 458.92 |
| 2001-04-12 | 467.46 |
| 2001-04-13 | . |
| 2001-04-16 | 459.57 |
| 2001-04-17 | 469.94 |
| 2001-04-18 | 502.60 |
| 2001-04-19 | 537.58 |
| 2001-04-20 | 537.49 |
| 2001-04-23 | 513.58 |
| 2001-04-24 | 510.38 |
| 2001-04-25 | 521.92 |
| 2001-04-26 | 518.06 |
| 2001-04-27 | 521.01 |
| 2001-04-30 | 521.37 |
| 2001-05-01 | 536.11 |
| 2001-05-02 | 538.37 |
| 2001-05-03 | 525.69 |
| 2001-05-04 | 539.12 |
| 2001-05-07 | 534.31 |
| 2001-05-08 | 541.47 |
| 2001-05-09 | 534.14 |
| 2001-05-10 | 525.91 |
| 2001-05-11 | 515.56 |
| 2001-05-14 | 513.41 |
| 2001-05-15 | 514.85 |
| 2001-05-16 | 531.84 |
| 2001-05-17 | 529.92 |
| 2001-05-18 | 534.29 |
| 2001-05-21 | 553.40 |
| 2001-05-22 | 554.49 |
| 2001-05-23 | 543.66 |
| 2001-05-24 | 557.54 |
| 2001-05-25 | 548.32 |
| 2001-05-28 | . |
| 2001-05-29 | 532.06 |
| 2001-05-30 | 514.91 |
| 2001-05-31 | 519.00 |
| 2001-06-01 | 528.17 |
| 2001-06-04 | 530.82 |
| 2001-06-05 | 548.96 |
| 2001-06-06 | 549.91 |
| 2001-06-07 | 557.68 |
| 2001-06-08 | 550.18 |
| 2001-06-11 | 542.19 |
| 2001-06-12 | 542.13 |
| 2001-06-13 | 529.85 |
| 2001-06-14 | 511.66 |
| 2001-06-15 | 508.75 |
| 2001-06-18 | 503.41 |
| 2001-06-19 | 513.72 |
| 2001-06-20 | 525.57 |
| 2001-06-21 | 529.43 |
| 2001-06-22 | 520.68 |
| 2001-06-25 | 521.71 |
| 2001-06-26 | 528.22 |
| 2001-06-27 | 532.26 |
| 2001-06-28 | 545.97 |
| 2001-06-29 | 546.14 |
| 2001-07-02 | 542.49 |
| 2001-07-03 | 538.30 |
| 2001-07-04 | . |
| 2001-07-05 | 522.46 |
| 2001-07-06 | 500.43 |
| 2001-07-09 | 501.32 |
| 2001-07-10 | 484.97 |
| 2001-07-11 | 491.82 |
| 2001-07-12 | 523.67 |
| 2001-07-13 | 523.40 |
| 2001-07-16 | 514.13 |
| 2001-07-17 | 522.83 |
| 2001-07-18 | 502.70 |
| 2001-07-19 | 507.96 |
| 2001-07-20 | 499.00 |
| 2001-07-23 | 488.28 |
| 2001-07-24 | 482.86 |
| 2001-07-25 | 493.52 |
| 2001-07-26 | 496.18 |
| 2001-07-27 | 492.43 |
| 2001-07-30 | 492.03 |
| 2001-07-31 | 490.46 |
| 2001-08-01 | 496.27 |
| 2001-08-02 | 501.95 |
| 2001-08-03 | 497.40 |
| 2001-08-06 | 490.08 |
| 2001-08-07 | 489.05 |
| 2001-08-08 | 473.96 |
| 2001-08-09 | 473.66 |
| 2001-08-10 | 470.71 |
| 2001-08-13 | 475.78 |
| 2001-08-14 | 470.58 |
| 2001-08-15 | 459.58 |
| 2001-08-16 | 465.09 |
| 2001-08-17 | 451.08 |
| 2001-08-20 | 453.79 |
| 2001-08-21 | 440.82 |
| 2001-08-22 | 447.05 |
| 2001-08-23 | 437.81 |
| 2001-08-24 | 459.62 |
| 2001-08-27 | 460.39 |
| 2001-08-28 | 446.60 |
| 2001-08-29 | 439.80 |
| 2001-08-30 | 418.53 |
| 2001-08-31 | 420.92 |
| 2001-09-03 | . |
| 2001-09-04 | 416.68 |
| 2001-09-05 | 417.81 |
| 2001-09-06 | 401.52 |
| 2001-09-07 | 397.39 |
| 2001-09-10 | 406.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 382.56 |
| 2001-09-18 | 388.37 |
| 2001-09-19 | 385.14 |
| 2001-09-20 | 370.19 |
| 2001-09-21 | 360.17 |
| 2001-09-24 | 379.69 |
| 2001-09-25 | 376.11 |
| 2001-09-26 | 364.87 |
| 2001-09-27 | 362.78 |
| 2001-09-28 | 371.35 |
| 2001-10-01 | 372.00 |
| 2001-10-02 | 379.46 |
| 2001-10-03 | 401.35 |
| 2001-10-04 | 405.05 |
| 2001-10-05 | 411.16 |
| 2001-10-08 | 412.33 |
| 2001-10-09 | 398.41 |
| 2001-10-10 | 405.75 |
| 2001-10-11 | 417.16 |
| 2001-10-12 | 418.31 |
| 2001-10-15 | 422.65 |
| 2001-10-16 | 426.69 |
| 2001-10-17 | 412.46 |
| 2001-10-18 | 415.70 |
| 2001-10-19 | 423.65 |
| 2001-10-22 | 434.82 |
| 2001-10-23 | 437.07 |
| 2001-10-24 | 445.57 |
| 2001-10-25 | 453.45 |
| 2001-10-26 | 448.91 |
| 2001-10-29 | 433.08 |
| 2001-10-30 | 429.26 |
| 2001-10-31 | 426.58 |
| 2001-11-01 | 443.47 |
| 2001-11-02 | 443.19 |
| 2001-11-05 | 455.21 |
| 2001-11-06 | 467.19 |
| 2001-11-07 | 467.31 |
| 2001-11-08 | 465.77 |
| 2001-11-09 | 468.60 |
| 2001-11-12 | 471.84 |
| 2001-11-13 | 480.75 |
| 2001-11-14 | 474.12 |
| 2001-11-15 | 475.11 |
| 2001-11-16 | 474.14 |
| 2001-11-19 | 481.84 |
| 2001-11-20 | 472.83 |
| 2001-11-21 | 466.84 |
| 2001-11-22 | . |
| 2001-11-23 | 472.58 |
| 2001-11-26 | 479.49 |
| 2001-11-27 | 473.30 |
| 2001-11-28 | 463.75 |
| 2001-11-29 | 474.63 |
| 2001-11-30 | 471.52 |
| 2001-12-03 | 468.71 |
| 2001-12-04 | 479.00 |
| 2001-12-05 | 500.17 |
| 2001-12-06 | 502.89 |
| 2001-12-07 | 498.03 |
| 2001-12-10 | 492.69 |
| 2001-12-11 | 495.97 |
| 2001-12-12 | 500.19 |
| 2001-12-13 | 488.15 |
| 2001-12-14 | 491.20 |
| 2001-12-17 | 499.87 |
| 2001-12-18 | 505.46 |
| 2001-12-19 | 506.60 |
| 2001-12-20 | 491.80 |
| 2001-12-21 | 494.26 |
| 2001-12-24 | 491.91 |
| 2001-12-25 | . |
| 2001-12-26 | 494.11 |
| 2001-12-27 | 496.48 |
| 2001-12-28 | 497.57 |
| 2001-12-31 | 487.72 |
| 2002-01-01 | . |
| 2002-01-02 | 491.28 |
| 2002-01-03 | 506.80 |
| 2002-01-04 | 511.25 |
| 2002-01-07 | 508.09 |
| 2002-01-08 | 513.16 |
| 2002-01-09 | 515.22 |
| 2002-01-10 | 513.94 |
| 2002-01-11 | 507.09 |
| 2002-01-14 | 501.56 |
| 2002-01-15 | 507.66 |
| 2002-01-16 | 494.98 |
| 2002-01-17 | 510.81 |
| 2002-01-18 | 488.25 |
| 2002-01-21 | . |
| 2002-01-22 | 475.19 |
| 2002-01-23 | 476.77 |
| 2002-01-24 | 483.84 |
| 2002-01-25 | 478.17 |
| 2002-01-28 | 477.08 |
| 2002-01-29 | 461.66 |
| 2002-01-30 | 465.71 |
| 2002-01-31 | 473.60 |
| 2002-02-01 | 468.47 |
| 2002-02-04 | 456.56 |
| 2002-02-05 | 453.00 |
| 2002-02-06 | 448.78 |
| 2002-02-07 | 442.45 |
| 2002-02-08 | 451.44 |
| 2002-02-11 | 456.69 |
| 2002-02-12 | 451.99 |
| 2002-02-13 | 459.72 |
| 2002-02-14 | 460.13 |
| 2002-02-15 | 444.43 |
| 2002-02-18 | . |
| 2002-02-19 | 431.22 |
| 2002-02-20 | 434.73 |
| 2002-02-21 | 421.59 |
| 2002-02-22 | 423.76 |
| 2002-02-25 | 432.45 |
| 2002-02-26 | 431.65 |
| 2002-02-27 | 430.33 |
| 2002-02-28 | 428.80 |
| 2002-03-01 | 447.31 |
| 2002-03-04 | 455.28 |
| 2002-03-05 | 455.67 |
| 2002-03-06 | 459.57 |
| 2002-03-07 | 452.99 |
| 2002-03-08 | 462.33 |
| 2002-03-11 | 467.05 |
| 2002-03-12 | 463.10 |
| 2002-03-13 | 456.26 |
| 2002-03-14 | 450.76 |
| 2002-03-15 | 452.79 |
| 2002-03-18 | 453.44 |
| 2002-03-19 | 456.85 |
| 2002-03-20 | 443.07 |
| 2002-03-21 | 451.76 |
| 2002-03-22 | 445.60 |
| 2002-03-25 | 435.51 |
| 2002-03-26 | 433.95 |
| 2002-03-27 | 437.13 |
| 2002-03-28 | 442.94 |
| 2002-03-29 | . |
| 2002-04-01 | 442.30 |
| 2002-04-02 | 423.40 |
| 2002-04-03 | 416.82 |
| 2002-04-04 | 414.73 |
| 2002-04-05 | 407.54 |
| 2002-04-08 | 402.52 |
| 2002-04-09 | 392.53 |
| 2002-04-10 | 396.61 |
| 2002-04-11 | 381.01 |
| 2002-04-12 | 391.94 |
| 2002-04-15 | 389.80 |
| 2002-04-16 | 402.12 |
| 2002-04-17 | 392.89 |
| 2002-04-18 | 395.69 |
| 2002-04-19 | 399.67 |
| 2002-04-22 | 389.95 |
| 2002-04-23 | 382.30 |
| 2002-04-24 | 374.75 |
| 2002-04-25 | 377.21 |
| 2002-04-26 | 363.87 |
| 2002-04-29 | 365.63 |
| 2002-04-30 | 367.70 |
| 2002-05-01 | 367.59 |
| 2002-05-02 | 357.62 |
| 2002-05-03 | 348.76 |
| 2002-05-06 | 336.92 |
| 2002-05-07 | 339.06 |
| 2002-05-08 | 372.48 |
| 2002-05-09 | 356.63 |
| 2002-05-10 | 345.79 |
| 2002-05-13 | 360.19 |
| 2002-05-14 | 376.90 |
| 2002-05-15 | 376.66 |
| 2002-05-16 | 380.79 |
| 2002-05-17 | 383.20 |
| 2002-05-20 | 372.28 |
| 2002-05-21 | 361.93 |
| 2002-05-22 | 365.28 |
| 2002-05-23 | 372.05 |
| 2002-05-24 | 363.39 |
| 2002-05-27 | . |
| 2002-05-28 | 358.65 |
| 2002-05-29 | 354.54 |
| 2002-05-30 | 358.77 |
| 2002-05-31 | 349.71 |
| 2002-06-03 | 337.70 |
| 2002-06-04 | 343.44 |
| 2002-06-05 | 352.64 |
| 2002-06-06 | 348.94 |
| 2002-06-07 | 348.65 |
| 2002-06-10 | 348.99 |
| 2002-06-11 | 344.27 |
| 2002-06-12 | 351.56 |
| 2002-06-13 | 347.13 |
| 2002-06-14 | 351.04 |
| 2002-06-17 | 358.09 |
| 2002-06-18 | 356.56 |
| 2002-06-19 | 346.19 |
| 2002-06-20 | 340.90 |
| 2002-06-21 | 327.97 |
| 2002-06-24 | 335.25 |
| 2002-06-25 | 329.36 |
| 2002-06-26 | 334.73 |
| 2002-06-27 | 340.51 |
| 2002-06-28 | 340.55 |
| 2002-07-01 | 321.94 |
| 2002-07-02 | 315.53 |
| 2002-07-03 | 325.88 |
| 2002-07-04 | . |
| 2002-07-05 | 340.98 |
| 2002-07-08 | 328.37 |
| 2002-07-09 | 325.46 |
| 2002-07-10 | 319.33 |
| 2002-07-11 | 323.22 |
| 2002-07-12 | 321.37 |
| 2002-07-15 | 324.09 |
| 2002-07-16 | 320.56 |
| 2002-07-17 | 326.72 |
| 2002-07-18 | 320.49 |
| 2002-07-19 | 313.24 |
| 2002-07-22 | 297.34 |
| 2002-07-23 | 282.06 |
| 2002-07-24 | 299.66 |
| 2002-07-25 | 285.40 |
| 2002-07-26 | 291.51 |
| 2002-07-29 | 308.90 |
| 2002-07-30 | 311.87 |
| 2002-07-31 | 308.81 |
| 2002-08-01 | 295.26 |
| 2002-08-02 | 288.72 |
| 2002-08-05 | 281.98 |
| 2002-08-06 | 292.40 |
| 2002-08-07 | 299.07 |
| 2002-08-08 | 310.66 |
| 2002-08-09 | 307.90 |
| 2002-08-12 | 308.07 |
| 2002-08-13 | 300.11 |
| 2002-08-14 | 317.39 |
| 2002-08-15 | 321.56 |
| 2002-08-16 | 327.25 |
| 2002-08-19 | 340.95 |
| 2002-08-20 | 334.65 |
| 2002-08-21 | 340.22 |
| 2002-08-22 | 347.45 |
| 2002-08-23 | 338.81 |
| 2002-08-26 | 336.94 |
| 2002-08-27 | 328.01 |
| 2002-08-28 | 318.69 |
| 2002-08-29 | 324.25 |
| 2002-08-30 | 316.47 |
| 2002-09-02 | . |
| 2002-09-03 | 302.69 |
| 2002-09-04 | 310.65 |
| 2002-09-05 | 299.51 |
| 2002-09-06 | 309.89 |
| 2002-09-09 | 315.41 |
| 2002-09-10 | 320.86 |
| 2002-09-11 | 315.74 |
| 2002-09-12 | 306.14 |
| 2002-09-13 | 310.44 |
| 2002-09-16 | 308.40 |
| 2002-09-17 | 303.97 |
| 2002-09-18 | 300.16 |
| 2002-09-19 | 283.76 |
| 2002-09-20 | 283.34 |
| 2002-09-23 | 273.21 |
| 2002-09-24 | 269.62 |
| 2002-09-25 | 279.31 |
| 2002-09-26 | 276.52 |
| 2002-09-27 | 271.90 |
| 2002-09-30 | 262.60 |
| 2002-10-01 | 276.24 |
| 2002-10-02 | 270.39 |
| 2002-10-03 | 265.91 |
| 2002-10-04 | 257.95 |
| 2002-10-07 | 256.51 |
| 2002-10-08 | 261.67 |
| 2002-10-09 | 256.86 |
| 2002-10-10 | 270.81 |
| 2002-10-11 | 289.70 |
| 2002-10-14 | 292.07 |
| 2002-10-15 | 310.22 |
| 2002-10-16 | 297.52 |
| 2002-10-17 | 311.12 |
| 2002-10-18 | 318.76 |
| 2002-10-21 | 320.75 |
| 2002-10-22 | 316.45 |
| 2002-10-23 | 322.89 |
| 2002-10-24 | 313.30 |
| 2002-10-25 | 322.37 |
| 2002-10-28 | 321.84 |
| 2002-10-29 | 320.24 |
| 2002-10-30 | 327.14 |
| 2002-10-31 | 330.07 |
| 2002-11-01 | 331.98 |
| 2002-11-04 | 346.86 |
| 2002-11-05 | 347.72 |
| 2002-11-06 | 350.47 |
| 2002-11-07 | 340.72 |
| 2002-11-08 | 333.68 |
| 2002-11-11 | 326.20 |
| 2002-11-12 | 333.60 |
| 2002-11-13 | 336.83 |
| 2002-11-14 | 347.29 |
| 2002-11-15 | 347.53 |
| 2002-11-18 | 342.73 |
| 2002-11-19 | 337.87 |
| 2002-11-20 | 349.99 |
| 2002-11-21 | 362.21 |
| 2002-11-22 | 363.36 |
| 2002-11-25 | 367.02 |
| 2002-11-26 | 358.45 |
| 2002-11-27 | 367.99 |
| 2002-11-28 | . |
| 2002-11-29 | 366.22 |
| 2002-12-02 | 365.56 |
| 2002-12-03 | 357.83 |
| 2002-12-04 | 353.00 |
| 2002-12-05 | 346.56 |
| 2002-12-06 | 347.61 |
| 2002-12-09 | 333.72 |
| 2002-12-10 | 338.99 |
| 2002-12-11 | 344.32 |
| 2002-12-12 | 342.61 |
| 2002-12-13 | 334.20 |
| 2002-12-16 | 345.42 |
| 2002-12-17 | 343.20 |
| 2002-12-18 | 336.92 |
| 2002-12-19 | 335.47 |
| 2002-12-20 | 337.08 |
| 2002-12-23 | 342.48 |
| 2002-12-24 | 340.81 |
| 2002-12-25 | . |
| 2002-12-26 | 337.51 |
| 2002-12-27 | 333.43 |
| 2002-12-30 | 331.16 |
| 2002-12-31 | 329.11 |
| 2003-01-01 | . |
| 2003-01-02 | 342.15 |
| 2003-01-03 | 344.32 |
| 2003-01-06 | 352.85 |
| 2003-01-07 | 362.03 |
| 2003-01-08 | 352.01 |
| 2003-01-09 | 364.79 |
| 2003-01-10 | 366.52 |
| 2003-01-13 | 366.78 |
| 2003-01-14 | 370.53 |
| 2003-01-15 | 363.92 |
| 2003-01-16 | 357.52 |
| 2003-01-17 | 336.32 |
| 2003-01-20 | . |
| 2003-01-21 | 334.15 |
| 2003-01-22 | 332.27 |
| 2003-01-23 | 342.10 |
| 2003-01-24 | 328.94 |
| 2003-01-27 | 325.56 |
| 2003-01-28 | 327.87 |
| 2003-01-29 | 331.72 |
| 2003-01-30 | 322.46 |
| 2003-01-31 | 320.91 |
| 2003-02-03 | 324.49 |
| 2003-02-04 | 317.48 |
| 2003-02-05 | 316.36 |
| 2003-02-06 | 317.46 |
| 2003-02-07 | 313.66 |
| 2003-02-10 | 318.06 |
| 2003-02-11 | 315.56 |
| 2003-02-12 | 312.48 |
| 2003-02-13 | 312.64 |
| 2003-02-14 | 320.31 |
| 2003-02-17 | . |
| 2003-02-18 | 331.19 |
| 2003-02-19 | 329.07 |
| 2003-02-20 | 326.23 |
| 2003-02-21 | 330.79 |
| 2003-02-24 | 323.45 |
| 2003-02-25 | 325.17 |
| 2003-02-26 | 317.97 |
| 2003-02-27 | 318.52 |
| 2003-02-28 | 320.49 |
| 2003-03-03 | 317.21 |
| 2003-03-04 | 312.55 |
| 2003-03-05 | 314.39 |
| 2003-03-06 | 312.68 |
| 2003-03-07 | 315.64 |
| 2003-03-10 | 307.42 |
| 2003-03-11 | 305.29 |
| 2003-03-12 | 310.37 |
| 2003-03-13 | 326.74 |
| 2003-03-14 | 329.21 |
| 2003-03-17 | 343.86 |
| 2003-03-18 | 343.87 |
| 2003-03-19 | 341.24 |
| 2003-03-20 | 342.66 |
| 2003-03-21 | 346.48 |
| 2003-03-24 | 332.93 |
| 2003-03-25 | 337.35 |
| 2003-03-26 | 334.79 |
| 2003-03-27 | 332.59 |
| 2003-03-28 | 328.55 |
| 2003-03-31 | 321.26 |
| 2003-04-01 | 321.48 |
| 2003-04-02 | 336.65 |
| 2003-04-03 | 337.86 |
| 2003-04-04 | 331.06 |
| 2003-04-07 | 332.73 |
| 2003-04-08 | 333.51 |
| 2003-04-09 | 323.94 |
| 2003-04-10 | 324.76 |
| 2003-04-11 | 322.52 |
| 2003-04-14 | 329.75 |
| 2003-04-15 | 332.35 |
| 2003-04-16 | 334.58 |
| 2003-04-17 | 342.56 |
| 2003-04-18 | . |
| 2003-04-21 | 338.99 |
| 2003-04-22 | 346.68 |
| 2003-04-23 | 346.36 |
| 2003-04-24 | 344.53 |
| 2003-04-25 | 339.02 |
| 2003-04-28 | 345.42 |
| 2003-04-29 | 347.63 |
| 2003-04-30 | 344.80 |
| 2003-05-01 | 347.72 |
| 2003-05-02 | 355.20 |
| 2003-05-05 | 352.09 |
| 2003-05-06 | 357.79 |
| 2003-05-07 | 353.21 |
| 2003-05-08 | 349.67 |
| 2003-05-09 | 356.43 |
| 2003-05-12 | 358.34 |
| 2003-05-13 | 358.76 |
| 2003-05-14 | 355.90 |
| 2003-05-15 | 360.61 |
| 2003-05-16 | 357.79 |
| 2003-05-19 | 345.74 |
| 2003-05-20 | 344.16 |
| 2003-05-21 | 341.38 |
| 2003-05-22 | 344.73 |
| 2003-05-23 | 344.24 |
| 2003-05-26 | . |
| 2003-05-27 | 354.35 |
| 2003-05-28 | 354.43 |
| 2003-05-29 | 353.47 |
| 2003-05-30 | 356.93 |
| 2003-06-02 | 355.21 |
| 2003-06-03 | 353.64 |
| 2003-06-04 | 359.27 |
| 2003-06-05 | 351.62 |
| 2003-06-06 | 346.49 |
| 2003-06-09 | 346.51 |
| 2003-06-10 | 353.48 |
| 2003-06-11 | 358.82 |
| 2003-06-12 | 359.37 |
| 2003-06-13 | 354.27 |
| 2003-06-16 | 363.43 |
| 2003-06-17 | 366.07 |
| 2003-06-18 | 368.85 |
| 2003-06-19 | 366.24 |
| 2003-06-20 | 366.74 |
| 2003-06-23 | 359.63 |
| 2003-06-24 | 358.81 |
| 2003-06-25 | 353.90 |
| 2003-06-26 | 360.57 |
| 2003-06-27 | 358.08 |
| 2003-06-30 | 355.98 |
| 2003-07-01 | 361.55 |
| 2003-07-02 | 368.93 |
| 2003-07-03 | 364.81 |
| 2003-07-04 | . |
| 2003-07-07 | 375.59 |
| 2003-07-08 | 378.66 |
| 2003-07-09 | 376.41 |
| 2003-07-10 | 368.64 |
| 2003-07-11 | 373.00 |
| 2003-07-14 | 374.78 |
| 2003-07-15 | 375.21 |
| 2003-07-16 | 375.06 |
| 2003-07-17 | 362.68 |
| 2003-07-18 | 364.10 |
| 2003-07-21 | 355.82 |
| 2003-07-22 | 359.15 |
| 2003-07-23 | 360.86 |
| 2003-07-24 | 355.98 |
| 2003-07-25 | 365.81 |
| 2003-07-28 | 362.86 |
| 2003-07-29 | 360.75 |
| 2003-07-30 | 357.48 |
| 2003-07-31 | 359.94 |
| 2003-08-01 | 357.75 |
| 2003-08-04 | 357.68 |
| 2003-08-05 | 351.61 |
| 2003-08-06 | 350.22 |
| 2003-08-07 | 351.31 |
| 2003-08-08 | 350.30 |
| 2003-08-11 | 352.84 |
| 2003-08-12 | 356.87 |
| 2003-08-13 | 354.92 |
| 2003-08-14 | 356.52 |
| 2003-08-15 | 356.25 |
| 2003-08-18 | 361.32 |
| 2003-08-19 | 367.51 |
| 2003-08-20 | 366.55 |
| 2003-08-21 | 366.32 |
| 2003-08-22 | 366.13 |
| 2003-08-25 | 366.48 |
| 2003-08-26 | 367.87 |
| 2003-08-27 | 367.33 |
| 2003-08-28 | 369.75 |
| 2003-08-29 | 371.01 |
| 2003-09-01 | . |
| 2003-09-02 | 382.83 |
| 2003-09-03 | 391.93 |
| 2003-09-04 | 394.58 |
| 2003-09-05 | 390.28 |
| 2003-09-08 | 397.31 |
| 2003-09-09 | 393.05 |
| 2003-09-10 | 382.12 |
| 2003-09-11 | 385.95 |
| 2003-09-12 | 388.22 |
| 2003-09-15 | 387.12 |
| 2003-09-16 | 394.71 |
| 2003-09-17 | 392.24 |
| 2003-09-18 | 401.54 |
| 2003-09-19 | 404.72 |
| 2003-09-22 | 395.27 |
| 2003-09-23 | 399.87 |
| 2003-09-24 | 387.19 |
| 2003-09-25 | 384.95 |
| 2003-09-26 | 381.88 |
| 2003-09-29 | 388.59 |
| 2003-09-30 | 379.12 |
| 2003-10-01 | 388.53 |
| 2003-10-02 | 387.62 |
| 2003-10-03 | 396.01 |
| 2003-10-06 | 398.40 |
| 2003-10-07 | 399.24 |
| 2003-10-08 | 400.13 |
| 2003-10-09 | 400.55 |
| 2003-10-10 | 400.11 |
| 2003-10-13 | 401.88 |
| 2003-10-14 | 401.06 |
| 2003-10-15 | 403.05 |
| 2003-10-16 | 400.51 |
| 2003-10-17 | 396.41 |
| 2003-10-20 | 400.02 |
| 2003-10-21 | 401.40 |
| 2003-10-22 | 395.09 |
| 2003-10-23 | 393.00 |
| 2003-10-24 | 380.09 |
| 2003-10-27 | 382.63 |
| 2003-10-28 | 389.74 |
| 2003-10-29 | 386.98 |
| 2003-10-30 | 384.29 |
| 2003-10-31 | 384.26 |
| 2003-11-03 | 390.25 |
| 2003-11-04 | 385.61 |
| 2003-11-05 | 386.26 |
| 2003-11-06 | 389.50 |
| 2003-11-07 | 386.74 |
| 2003-11-10 | 386.33 |
| 2003-11-11 | 383.67 |
| 2003-11-12 | 390.05 |
| 2003-11-13 | 388.36 |
| 2003-11-14 | 382.25 |
| 2003-11-17 | 377.28 |
| 2003-11-18 | 372.86 |
| 2003-11-19 | 375.86 |
| 2003-11-20 | 371.85 |
| 2003-11-21 | 373.42 |
| 2003-11-24 | 382.58 |
| 2003-11-25 | 379.82 |
| 2003-11-26 | 382.07 |
| 2003-11-27 | . |
| 2003-11-28 | 384.56 |
| 2003-12-01 | 389.12 |
| 2003-12-02 | 386.58 |
| 2003-12-03 | 387.02 |
| 2003-12-04 | 391.26 |
| 2003-12-05 | 386.97 |
| 2003-12-08 | 390.10 |
| 2003-12-09 | 387.74 |
| 2003-12-10 | 390.23 |
| 2003-12-11 | 393.65 |
| 2003-12-12 | 394.67 |
| 2003-12-15 | 392.12 |
| 2003-12-16 | 397.03 |
| 2003-12-17 | 396.69 |
| 2003-12-18 | 400.80 |
| 2003-12-19 | 399.93 |
| 2003-12-22 | 400.96 |
| 2003-12-23 | 401.57 |
| 2003-12-24 | 400.35 |
| 2003-12-25 | . |
| 2003-12-26 | 402.00 |
| 2003-12-29 | 406.01 |
| 2003-12-30 | 405.09 |
| 2003-12-31 | 403.81 |
| 2004-01-01 | . |
| 2004-01-02 | 402.88 |
| 2004-01-05 | 413.53 |
| 2004-01-06 | 415.08 |
| 2004-01-07 | 415.87 |
| 2004-01-08 | 416.58 |
| 2004-01-09 | 410.64 |
| 2004-01-12 | 413.75 |
| 2004-01-13 | 408.14 |
| 2004-01-14 | 411.54 |
| 2004-01-15 | 416.09 |
| 2004-01-16 | 420.05 |
| 2004-01-19 | . |
| 2004-01-20 | 423.47 |
| 2004-01-21 | 424.67 |
| 2004-01-22 | 420.96 |
| 2004-01-23 | 424.62 |
| 2004-01-26 | 429.01 |
| 2004-01-27 | 422.49 |
| 2004-01-28 | 415.83 |
| 2004-01-29 | 416.87 |
| 2004-01-30 | 416.37 |
| 2004-02-02 | 414.21 |
| 2004-02-03 | 414.84 |
| 2004-02-04 | 410.03 |
| 2004-02-05 | 410.64 |
| 2004-02-06 | 412.37 |
| 2004-02-09 | 410.74 |
| 2004-02-10 | 412.50 |
| 2004-02-11 | 415.84 |
| 2004-02-12 | 412.86 |
| 2004-02-13 | 410.14 |
| 2004-02-16 | . |
| 2004-02-17 | 413.27 |
| 2004-02-18 | 411.37 |
| 2004-02-19 | 405.99 |
| 2004-02-20 | 405.68 |
| 2004-02-23 | 400.96 |
| 2004-02-24 | 402.08 |
| 2004-02-25 | 400.92 |
| 2004-02-26 | 400.87 |
| 2004-02-27 | 400.13 |
| 2004-03-01 | 402.99 |
| 2004-03-02 | 399.59 |
| 2004-03-03 | 399.81 |
| 2004-03-04 | 401.03 |
| 2004-03-05 | 399.58 |
| 2004-03-08 | 392.26 |
| 2004-03-09 | 390.20 |
| 2004-03-10 | 384.59 |
| 2004-03-11 | 379.56 |
| 2004-03-12 | 385.73 |
| 2004-03-15 | 378.82 |
| 2004-03-16 | 379.25 |
| 2004-03-17 | 382.97 |
| 2004-03-18 | 380.44 |
| 2004-03-19 | 377.68 |
| 2004-03-22 | 373.35 |
| 2004-03-23 | 371.75 |
| 2004-03-24 | 374.43 |
| 2004-03-25 | 384.72 |
| 2004-03-26 | 384.45 |
| 2004-03-29 | 387.90 |
| 2004-03-30 | 387.44 |
| 2004-03-31 | 384.47 |
| 2004-04-01 | 388.63 |
| 2004-04-02 | 397.51 |
| 2004-04-05 | 399.73 |
| 2004-04-06 | 396.22 |
| 2004-04-07 | 393.47 |
| 2004-04-08 | 395.54 |
| 2004-04-09 | . |
| 2004-04-12 | 397.23 |
| 2004-04-13 | 393.93 |
| 2004-04-14 | 395.34 |
| 2004-04-15 | 391.11 |
| 2004-04-16 | 388.52 |
| 2004-04-19 | 392.91 |
| 2004-04-20 | 387.21 |
| 2004-04-21 | 389.86 |
| 2004-04-22 | 396.43 |
| 2004-04-23 | 406.21 |
| 2004-04-26 | 402.67 |
| 2004-04-27 | 402.68 |
| 2004-04-28 | 394.43 |
| 2004-04-29 | 389.05 |
| 2004-04-30 | 381.93 |
| 2004-05-03 | 385.20 |
| 2004-05-04 | 387.79 |
| 2004-05-05 | 387.99 |
| 2004-05-06 | 385.63 |
| 2004-05-07 | 382.34 |
| 2004-05-10 | 380.23 |
| 2004-05-11 | 383.08 |
| 2004-05-12 | 382.40 |
| 2004-05-13 | 384.89 |
| 2004-05-14 | 380.14 |
| 2004-05-17 | 374.97 |
| 2004-05-18 | 378.78 |
| 2004-05-19 | 379.18 |
| 2004-05-20 | 379.55 |
| 2004-05-21 | 380.83 |
| 2004-05-24 | 381.58 |
| 2004-05-25 | 387.37 |
| 2004-05-26 | 387.75 |
| 2004-05-27 | 389.13 |
| 2004-05-28 | 389.54 |
| 2004-05-31 | . |
| 2004-06-01 | 388.54 |
| 2004-06-02 | 387.87 |
| 2004-06-03 | 384.01 |
| 2004-06-04 | 386.74 |
| 2004-06-07 | 394.61 |
| 2004-06-08 | 397.67 |
| 2004-06-09 | 394.24 |
| 2004-06-10 | 397.31 |
| 2004-06-11 | . |
| 2004-06-14 | 394.64 |
| 2004-06-15 | 399.71 |
| 2004-06-16 | 397.90 |
| 2004-06-17 | 399.31 |
| 2004-06-18 | 401.57 |
| 2004-06-21 | 400.47 |
| 2004-06-22 | 402.25 |
| 2004-06-23 | 405.24 |
| 2004-06-24 | 406.00 |
| 2004-06-25 | 408.21 |
| 2004-06-28 | 405.53 |
| 2004-06-29 | 406.75 |
| 2004-06-30 | 408.77 |
| 2004-07-01 | 404.32 |
| 2004-07-02 | 401.80 |
| 2004-07-05 | . |
| 2004-07-06 | 390.51 |
| 2004-07-07 | 390.22 |
| 2004-07-08 | 380.56 |
| 2004-07-09 | 383.53 |
| 2004-07-12 | 384.79 |
| 2004-07-13 | 381.71 |
| 2004-07-14 | 382.81 |
| 2004-07-15 | 381.16 |
| 2004-07-16 | 375.62 |
| 2004-07-19 | 379.50 |
| 2004-07-20 | 385.95 |
| 2004-07-21 | 384.75 |
| 2004-07-22 | 387.46 |
| 2004-07-23 | 377.89 |
| 2004-07-26 | 381.36 |
| 2004-07-27 | 385.89 |
| 2004-07-28 | 386.00 |
| 2004-07-29 | 389.29 |
| 2004-07-30 | 390.74 |
| 2004-08-02 | 389.82 |
| 2004-08-03 | 383.24 |
| 2004-08-04 | 383.30 |
| 2004-08-05 | 376.98 |
| 2004-08-06 | 369.73 |
| 2004-08-09 | 370.24 |
| 2004-08-10 | 377.93 |
| 2004-08-11 | 372.77 |
| 2004-08-12 | 366.32 |
| 2004-08-13 | 369.84 |
| 2004-08-16 | 372.11 |
| 2004-08-17 | 372.32 |
| 2004-08-18 | 378.23 |
| 2004-08-19 | 374.87 |
| 2004-08-20 | 377.09 |
| 2004-08-23 | 377.48 |
| 2004-08-24 | 377.16 |
| 2004-08-25 | 381.61 |
| 2004-08-26 | 379.87 |
| 2004-08-27 | 380.80 |
| 2004-08-30 | 377.01 |
| 2004-08-31 | 377.12 |
| 2004-09-01 | 378.09 |
| 2004-09-02 | 382.48 |
| 2004-09-03 | 377.02 |
| 2004-09-06 | . |
| 2004-09-07 | 380.25 |
| 2004-09-08 | 380.43 |
| 2004-09-09 | 382.55 |
| 2004-09-10 | 388.89 |
| 2004-09-13 | 388.90 |
| 2004-09-14 | 391.34 |
| 2004-09-15 | 389.84 |
| 2004-09-16 | 390.47 |
| 2004-09-17 | 392.78 |
| 2004-09-20 | 391.71 |
| 2004-09-21 | 390.87 |
| 2004-09-22 | 385.84 |
| 2004-09-23 | 387.39 |
| 2004-09-24 | 386.94 |
| 2004-09-27 | 385.31 |
| 2004-09-28 | 387.39 |
| 2004-09-29 | 392.19 |
| 2004-09-30 | 393.48 |
| 2004-10-01 | 403.98 |
| 2004-10-04 | 405.28 |
| 2004-10-05 | 407.93 |
| 2004-10-06 | 410.73 |
| 2004-10-07 | 406.88 |
| 2004-10-08 | 402.13 |
| 2004-10-11 | 403.17 |
| 2004-10-12 | 402.28 |
| 2004-10-13 | 400.35 |
| 2004-10-14 | 398.38 |
| 2004-10-15 | 400.18 |
| 2004-10-18 | 406.20 |
| 2004-10-19 | 407.58 |
| 2004-10-20 | 409.68 |
| 2004-10-21 | 413.22 |
| 2004-10-22 | 404.62 |
| 2004-10-25 | 404.78 |
| 2004-10-26 | 408.13 |
| 2004-10-27 | 415.73 |
| 2004-10-28 | 414.13 |
| 2004-10-29 | 413.50 |
| 2004-11-01 | 416.10 |
| 2004-11-02 | 418.16 |
| 2004-11-03 | 420.40 |
| 2004-11-04 | 426.76 |
| 2004-11-05 | 428.76 |
| 2004-11-08 | 429.68 |
| 2004-11-09 | 432.43 |
| 2004-11-10 | 432.03 |
| 2004-11-11 | 436.47 |
| 2004-11-12 | 438.83 |
| 2004-11-15 | 441.73 |
| 2004-11-16 | 437.92 |
| 2004-11-17 | 440.82 |
| 2004-11-18 | 440.12 |
| 2004-11-19 | 435.09 |
| 2004-11-22 | 435.44 |
| 2004-11-23 | 435.01 |
| 2004-11-24 | 438.14 |
| 2004-11-25 | . |
| 2004-11-26 | 436.85 |
| 2004-11-29 | 439.46 |
| 2004-11-30 | 438.02 |
| 2004-12-01 | 446.12 |
| 2004-12-02 | 446.03 |
| 2004-12-03 | 449.24 |
| 2004-12-06 | 451.75 |
| 2004-12-07 | 444.02 |
| 2004-12-08 | 446.48 |
| 2004-12-09 | 447.89 |
| 2004-12-10 | 445.96 |
| 2004-12-13 | 452.92 |
| 2004-12-14 | 452.05 |
| 2004-12-15 | 451.60 |
| 2004-12-16 | 448.02 |
| 2004-12-17 | 444.68 |
| 2004-12-20 | 442.56 |
| 2004-12-21 | 446.44 |
| 2004-12-22 | 447.58 |
| 2004-12-23 | 447.38 |
| 2004-12-24 | . |
| 2004-12-27 | 446.73 |
| 2004-12-28 | 449.73 |
| 2004-12-29 | 448.78 |
| 2004-12-30 | 449.05 |
| 2004-12-31 | 448.68 |
| 2005-01-03 | 446.42 |
| 2005-01-04 | 440.27 |
| 2005-01-05 | 438.37 |
| 2005-01-06 | 435.53 |
| 2005-01-07 | 435.60 |
| 2005-01-10 | 435.90 |
| 2005-01-11 | 432.79 |
| 2005-01-12 | 434.31 |
| 2005-01-13 | 428.77 |
| 2005-01-14 | 430.48 |
| 2005-01-17 | . |
| 2005-01-18 | 434.48 |
| 2005-01-19 | 427.60 |
| 2005-01-20 | 425.30 |
| 2005-01-21 | 421.57 |
| 2005-01-24 | 417.77 |
| 2005-01-25 | 421.32 |
| 2005-01-26 | 424.02 |
| 2005-01-27 | 424.13 |
#2005-01-28| 423.59
#2005-01-31| 427.45
#2005-02-01| 428.33
#2005-02-02| 430.03
#2005-02-03| 426.13
#2005-02-04| 430.45
#2005-02-07| 428.87
#2005-02-08| 427.04
#2005-02-09| 421.06
#2005-02-10| 420.46
#2005-02-11| 423.29
#2005-02-14| 424.17
#2005-02-15| 425.60
#2005-02-16| 425.42
#2005-02-17| 420.88
#2005-02-18| 419.18
#2005-02-21| .
#2005-02-22| 413.68
#2005-02-23| 413.95
#2005-02-24| 416.06
#2005-02-25| 416.09
#2005-02-28| 415.69
#2005-03-01| 418.42
#2005-03-02| 417.24
#2005-03-03| 415.74
#2005-03-04| 416.80
#2005-03-07| 420.14
#2005-03-08| 419.73
#2005-03-09| 417.49
#2005-03-10| 418.29
#2005-03-11| 413.99
#2005-03-14| 415.24
#2005-03-15| 412.73
#2005-03-16| 408.08
#2005-03-17| 407.40
#2005-03-18| 404.13
#2005-03-21| 405.58
#2005-03-22| 402.71
#2005-03-23| 405.07
#2005-03-24| 406.31
#2005-03-25| .
#2005-03-28| 407.91
#2005-03-29| 404.48
#2005-03-30| 409.77
#2005-03-31| 410.40
#2005-04-01| 409.73
#2005-04-04| 411.38
#2005-04-05| 411.38
#2005-04-06| 410.99
#2005-04-07| 415.17
#2005-04-08| 411.79
#2005-04-11| 411.19
#2005-04-12| 413.45
#2005-04-13| 407.88
#2005-04-14| 403.31
#2005-04-15| 388.69
#2005-04-18| 389.25
#2005-04-19| 390.50
#2005-04-20| 385.51
#2005-04-21| 398.22
#2005-04-22| 395.14
#2005-04-25| 397.28
#2005-04-26| 394.07
#2005-04-27| 396.90
#2005-04-28| 390.02
#2005-04-29| 396.31
#2005-05-02| 396.47
#2005-05-03| 398.52
#2005-05-04| 400.78
#2005-05-05| 397.98
#2005-05-06| 398.94
#2005-05-09| 397.78
#2005-05-10| 392.92
#2005-05-11| 395.13
#2005-05-12| 394.77
#2005-05-13| 399.28
#2005-05-16| 403.55
#2005-05-17| 404.42
#2005-05-18| 411.09
#2005-05-19| 415.18
#2005-05-20| 413.92
#2005-05-23| 416.46
#2005-05-24| 416.07
#2005-05-25| 415.68
#2005-05-26| 420.22
#2005-05-27| 420.95
#2005-05-30| .
#2005-05-31| 418.75
#2005-06-01| 422.52
#2005-06-02| 422.76
#2005-06-03| 415.62
#2005-06-06| 415.88
#2005-06-07| 415.10
#2005-06-08| 412.17
#2005-06-09| 414.46
#2005-06-10| 411.75
#2005-06-13| 412.12
#2005-06-14| 411.46
#2005-06-15| 412.74
#2005-06-16| 412.69
#2005-06-17| 411.58
#2005-06-20| 412.75
#2005-06-21| 414.18
#2005-06-22| 414.52
#2005-06-23| 411.56
#2005-06-24| 407.26
#2005-06-27| 407.22
#2005-06-28| 410.80
#2005-06-29| 410.65
#2005-06-30| 407.34
#2005-07-01| 406.53
#2005-07-04| .
#2005-07-05| 409.45
#2005-07-06| 407.88
#2005-07-07| 410.36
#2005-07-08| 417.02
#2005-07-11| 419.88
#2005-07-12| 424.10
#2005-07-13| 427.91
#2005-07-14| 431.22
#2005-07-15| 429.77
#2005-07-18| 426.83
#2005-07-19| 435.45
#2005-07-20| 434.17
#2005-07-21| 433.00
#2005-07-22| 428.28
#2005-07-25| 427.48
#2005-07-26| 426.59
#2005-07-27| 428.36
#2005-07-28| 428.04
#2005-07-29| 424.67
#2005-08-01| 426.44
#2005-08-02| 432.95
#2005-08-03| 436.46
#2005-08-04| 435.01
#2005-08-05| 435.90
#2005-08-08| 432.37
#2005-08-09| 434.39
#2005-08-10| 429.17
#2005-08-11| 433.04
#2005-08-12| 430.76
#2005-08-15| 431.86
#2005-08-16| 427.30
#2005-08-17| 429.51
#2005-08-18| 427.15
#2005-08-19| 427.80
#2005-08-22| 427.17
#2005-08-23| 427.10
#2005-08-24| 426.48
#2005-08-25| 427.17
#2005-08-26| 426.08
#2005-08-29| 429.33
#2005-08-30| 428.03
#2005-08-31| 430.38
#2005-09-01| 428.92
#2005-09-02| 428.06
#2005-09-05| .
#2005-09-06| 431.83
#2005-09-07| 432.19
#2005-09-08| 430.16
#2005-09-09| 431.63
#2005-09-12| 434.40
#2005-09-13| 433.30
#2005-09-14| 429.95
#2005-09-15| 428.05
#2005-09-16| 427.70
#2005-09-19| 425.43
#2005-09-20| 424.10
#2005-09-21| 419.06
#2005-09-22| 419.28
#2005-09-23| 416.67
#2005-09-26| 416.13
#2005-09-27| 417.56
#2005-09-28| 420.24
#2005-09-29| 426.12
#2005-09-30| 427.25
#2005-10-03| 426.90
#2005-10-04| 420.98
#2005-10-05| 416.91
#2005-10-06| 415.54
#2005-10-07| 416.23
#2005-10-10| 416.31
#2005-10-11| 416.25
#2005-10-12| 412.84
#2005-10-13| 413.78
#2005-10-14| 416.60
#2005-10-17| 418.12
#2005-10-18| 418.01
#2005-10-19| 425.04
#2005-10-20| 420.87
#2005-10-21| 426.46
#2005-10-24| 433.47
#2005-10-25| 432.64
#2005-10-26| 433.37
#2005-10-27| 428.29
#2005-10-28| 433.78
#2005-10-31| 439.69
#2005-11-01| 443.71
#2005-11-02| 442.31
#2005-11-03| 443.25
#2005-11-04| 446.54
#2005-11-07| 450.03
#2005-11-08| 449.45
#2005-11-09| 447.37
#2005-11-10| 453.03
#2005-11-11| 454.84
#2005-11-14| 456.13
#2005-11-15| 456.03
#2005-11-16| 460.12
#2005-11-17| 465.89
#2005-11-18| 465.07
#2005-11-21| 465.58
#2005-11-22| 465.79
#2005-11-23| 468.09
#2005-11-24| .
#2005-11-25| 467.45
#2005-11-28| 465.17
#2005-11-29| 462.19
#2005-11-30| 462.00
#2005-12-01| 467.64
#2005-12-02| 468.80
#2005-12-05| 464.38
#2005-12-06| 464.59
#2005-12-07| 464.64
#2005-12-08| 463.38
#2005-12-09| 463.28
#2005-12-12| 461.63
#2005-12-13| 459.04
#2005-12-14| 458.80
#2005-12-15| 458.58
#2005-12-16| 460.12
#2005-12-19| 455.45
#2005-12-20| 455.89
#2005-12-21| 455.48
#2005-12-22| 457.25
#2005-12-23| 457.43
#2005-12-26| .
#2005-12-27| 454.14
#2005-12-28| 454.12
#2005-12-29| 451.24
#2005-12-30| 448.71
#2006-01-02| .
#2006-01-03| 458.21
#2006-01-04| 461.41
#2006-01-05| 464.19
#2006-01-06| 472.09
#2006-01-09| 470.56
#2006-01-10| 470.81
#2006-01-11| 472.24
#2006-01-12| 468.74
#2006-01-13| 467.64
#2006-01-16| .
#2006-01-17| 465.91
#2006-01-18| 459.39
#2006-01-19| 460.10
#2006-01-20| 446.35
#2006-01-23| 449.35
#2006-01-24| 450.08
#2006-01-25| 448.85
#2006-01-26| 451.18
#2006-01-27| 459.37
#2006-01-30| 460.73
#2006-01-31| 461.67
#2006-02-01| 458.58
#2006-02-02| 452.55
#2006-02-03| 446.75
#2006-02-06| 444.15
#2006-02-07| 441.03
#2006-02-08| 443.33
#2006-02-09| 440.62
#2006-02-10| 442.87
#2006-02-13| 436.86
#2006-02-14| 439.36
#2006-02-15| 441.80
#2006-02-16| 445.30
#2006-02-17| 443.62
#2006-02-20| .
#2006-02-21| 441.02
#2006-02-22| 445.07
#2006-02-23| 444.77
#2006-02-24| 444.44
#2006-02-27| 449.54
#2006-02-28| 442.97
#2006-03-01| 447.34
#2006-03-02| 447.17
#2006-03-03| 446.59
#2006-03-06| 444.33
#2006-03-07| 443.97
#2006-03-08| 443.95
#2006-03-09| 440.44
#2006-03-10| 442.53
#2006-03-13| 442.22
#2006-03-14| 447.16
#2006-03-15| 448.51
#2006-03-16| 446.69
#2006-03-17| 449.58
#2006-03-20| 453.71
#2006-03-21| 450.78
#2006-03-22| 450.05
#2006-03-23| 447.32
#2006-03-24| 451.32
#2006-03-27| 451.16
#2006-03-28| 450.50
#2006-03-29| 455.64
#2006-03-30| 456.63
#2006-03-31| 455.84
#2006-04-03| 458.63
#2006-04-04| 462.19
#2006-04-05| 464.46
#2006-04-06| 463.53
#2006-04-07| 458.64
#2006-04-10| 460.68
#2006-04-11| 456.49
#2006-04-12| 456.33
#2006-04-13| 456.08
#2006-04-14| .
#2006-04-17| 454.46
#2006-04-18| 460.24
#2006-04-19| 461.58
#2006-04-20| 462.49
#2006-04-21| 464.25
#2006-04-24| 465.18
#2006-04-25| 463.30
#2006-04-26| 465.09
#2006-04-27| 467.50
#2006-04-28| 447.15
#2006-05-01| 445.01
#2006-05-02| 442.94
#2006-05-03| 437.20
#2006-05-04| 439.00
#2006-05-05| 443.09
#2006-05-08| 442.41
#2006-05-09| 442.15
#2006-05-10| 441.66
#2006-05-11| 431.93
#2006-05-12| 428.90
#2006-05-15| 429.71
#2006-05-16| 427.37
#2006-05-17| 421.78
#2006-05-18| 419.57
#2006-05-19| 418.08
#2006-05-22| 418.64
#2006-05-23| 417.61
#2006-05-24| 423.66
#2006-05-25| 428.25
#2006-05-26| 428.65
#2006-05-29| .
#2006-05-30| 420.85
#2006-05-31| 418.79
#2006-06-01| 423.63
#2006-06-02| 420.69
#2006-06-05| 415.58
#2006-06-06| 415.58
#2006-06-07| 412.89
#2006-06-08| 410.73
#2006-06-09| 409.06
#2006-06-12| 404.33
#2006-06-13| 402.45
#2006-06-14| 405.11
#2006-06-15| 413.16
#2006-06-16| 413.27
#2006-06-19| 414.83
#2006-06-20| 415.17
#2006-06-21| 423.27
#2006-06-22| 419.78
#2006-06-23| 420.52
#2006-06-26| 422.12
#2006-06-27| 419.05
#2006-06-28| 422.00
#2006-06-29| 429.91
#2006-06-30| 427.03
#2006-07-03| 432.85
#2006-07-04| .
#2006-07-05| 427.65
#2006-07-06| 428.46
#2006-07-07| 424.33
#2006-07-10| 423.56
#2006-07-11| 422.69
#2006-07-12| 416.30
#2006-07-13| 409.70
#2006-07-14| 408.30
#2006-07-17| 409.54
#2006-07-18| 412.26
#2006-07-19| 414.38
#2006-07-20| 407.65
#2006-07-21| 412.86
#2006-07-24| 417.14
#2006-07-25| 418.70
#2006-07-26| 419.15
#2006-07-27| 416.48
#2006-07-28| 422.84
#2006-07-31| 422.49
#2006-08-01| 416.79
#2006-08-02| 420.38
#2006-08-03| 421.74
#2006-08-04| 419.98
#2006-08-07| 418.90
#2006-08-08| 420.23
#2006-08-09| 420.42
#2006-08-10| 422.17
#2006-08-11| 419.89
#2006-08-14| 423.14
#2006-08-15| 431.42
#2006-08-16| 436.09
#2006-08-17| 438.41
#2006-08-18| 445.03
#2006-08-21| 442.82
#2006-08-22| 439.98
#2006-08-23| 438.20
#2006-08-24| 439.64
#2006-08-25| 440.62
#2006-08-28| 444.25
#2006-08-29| 444.33
#2006-08-30| 445.23
#2006-08-31| 443.55
#2006-09-01| 445.26
#2006-09-04| .
#2006-09-05| 445.66
#2006-09-06| 442.14
#2006-09-07| 438.92
#2006-09-08| 442.83
#2006-09-11| 447.59
#2006-09-12| 452.87
#2006-09-13| 456.58
#2006-09-14| 458.79
#2006-09-15| 463.98
#2006-09-18| 463.52
#2006-09-19| 458.91
#2006-09-20| 468.25
#2006-09-21| 465.51
#2006-09-22| 461.31
#2006-09-25| 466.81
#2006-09-26| 469.08
#2006-09-27| 467.56
#2006-09-28| 469.08
#2006-09-29| 466.79
#2006-10-02| 464.78
#2006-10-03| 465.98
#2006-10-04| 475.16
#2006-10-05| 475.11
#2006-10-06| 476.06
#2006-10-09| 477.25
#2006-10-10| 477.49
#2006-10-11| 476.23
#2006-10-12| 483.17
#2006-10-13| 486.13
#2006-10-16| 486.31
#2006-10-17| 484.77
#2006-10-18| 487.43
#2006-10-19| 486.01
#2006-10-20| 492.20
#2006-10-23| 497.98
#2006-10-24| 494.88
#2006-10-25| 497.85
#2006-10-26| 498.06
#2006-10-27| 492.84
#2006-10-30| 497.70
#2006-10-31| 499.41
#2006-11-01| 496.87
#2006-11-02| 497.75
#2006-11-03| 494.78
#2006-11-06| 500.23
#2006-11-07| 501.09
#2006-11-08| 502.71
#2006-11-09| 504.07
#2006-11-10| 505.03
#2006-11-13| 509.09
#2006-11-14| 511.74
#2006-11-15| 511.61
#2006-11-16| 513.62
#2006-11-17| 514.62
#2006-11-20| 515.98
#2006-11-21| 518.93
#2006-11-22| 521.12
#2006-11-23| .
#2006-11-24| 518.80
#2006-11-27| 507.47
#2006-11-28| 507.50
#2006-11-29| 509.66
#2006-11-30| 509.73
#2006-12-01| 504.61
#2006-12-04| 511.80
#2006-12-05| 510.88
#2006-12-06| 506.17
#2006-12-07| 502.42
#2006-12-08| 506.70
#2006-12-11| 508.78
#2006-12-12| 508.09
#2006-12-13| 509.67
#2006-12-14| 515.16
#2006-12-15| 515.52
#2006-12-18| 509.68
#2006-12-19| 509.78
#2006-12-20| 509.29
#2006-12-21| 506.73
#2006-12-22| 503.52
#2006-12-25| .
#2006-12-26| 506.87
#2006-12-27| 511.20
#2006-12-28| 509.53
#2006-12-29| 507.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 509.47
#2007-01-04| 515.86
#2007-01-05| 514.63
#2007-01-08| 518.10
#2007-01-09| 519.37
#2007-01-10| 518.22
#2007-01-11| 525.05
#2007-01-12| 529.42
#2007-01-15| .
#2007-01-16| 528.40
#2007-01-17| 526.66
#2007-01-18| 520.15
#2007-01-19| 517.86
#2007-01-22| 513.62
#2007-01-23| 513.98
#2007-01-24| 523.14
#2007-01-25| 516.49
#2007-01-26| 519.20
#2007-01-29| 519.57
#2007-01-30| 521.09
#2007-01-31| 524.36
#2007-02-01| 521.14
#2007-02-02| 521.65
#2007-02-05| 517.24
#2007-02-06| 516.53
#2007-02-07| 516.84
#2007-02-08| 516.47
#2007-02-09| 510.58
#2007-02-12| 508.94
#2007-02-13| 510.70
#2007-02-14| 517.41
#2007-02-15| 518.10
#2007-02-16| 515.50
#2007-02-19| .
#2007-02-20| 518.52
#2007-02-21| 521.89
#2007-02-22| 521.38
#2007-02-23| 516.14
#2007-02-26| 514.81
#2007-02-27| 495.87
#2007-02-28| 497.48
#2007-03-01| 496.51
#2007-03-02| 489.60
#2007-03-05| 487.62
#2007-03-06| 496.95
#2007-03-07| 493.38
#2007-03-08| 492.31
#2007-03-09| 491.43
#2007-03-12| 496.02
#2007-03-13| 485.05
#2007-03-14| 492.45
#2007-03-15| 491.42
#2007-03-16| 490.76
#2007-03-19| 497.76
#2007-03-20| 500.33
#2007-03-21| 511.39
#2007-03-22| 510.87
#2007-03-23| 508.63
#2007-03-26| 510.97
#2007-03-27| 507.45
#2007-03-28| 503.96
#2007-03-29| 504.32
#2007-03-30| 504.05
#2007-04-02| 504.10
#2007-04-03| 510.16
#2007-04-04| 514.10
#2007-04-05| 515.60
#2007-04-06| .
#2007-04-09| 514.99
#2007-04-10| 514.88
#2007-04-11| 509.81
#2007-04-12| 514.69
#2007-04-13| 514.10
#2007-04-16| 519.15
#2007-04-17| 521.26
#2007-04-18| 514.36
#2007-04-19| 512.35
#2007-04-20| 517.70
#2007-04-23| 516.90
#2007-04-24| 519.66
#2007-04-25| 523.99
#2007-04-26| 525.09
#2007-04-27| 530.65
#2007-04-30| 526.34
#2007-05-01| 528.30
#2007-05-02| 529.38
#2007-05-03| 534.10
#2007-05-04| 533.81
#2007-05-07| 533.60
#2007-05-08| 534.11
#2007-05-09| 535.56
#2007-05-10| 530.98
#2007-05-11| 537.91
#2007-05-14| 535.56
#2007-05-15| 532.59
#2007-05-16| 538.98
#2007-05-17| 536.92
#2007-05-18| 542.60
#2007-05-21| 543.85
#2007-05-22| 542.73
#2007-05-23| 538.98
#2007-05-24| 531.20
#2007-05-25| 538.53
#2007-05-28| .
#2007-05-29| 541.62
#2007-05-30| 547.97
#2007-05-31| 546.94
#2007-06-01| 547.81
#2007-06-04| 549.28
#2007-06-05| 548.80
#2007-06-06| 541.85
#2007-06-07| 532.68
#2007-06-08| 539.03
#2007-06-11| 538.86
#2007-06-12| 533.98
#2007-06-13| 541.10
#2007-06-14| 542.69
#2007-06-15| 544.44
#2007-06-18| 546.33
#2007-06-19| 547.15
#2007-06-20| 541.45
#2007-06-21| 544.93
#2007-06-22| 538.33
#2007-06-25| 539.14
#2007-06-26| 539.35
#2007-06-27| 544.15
#2007-06-28| 544.67
#2007-06-29| 540.50
#2007-07-02| 543.57
#2007-07-03| 547.55
#2007-07-04| .
#2007-07-05| 551.11
#2007-07-06| 551.65
#2007-07-09| 551.09
#2007-07-10| 544.74
#2007-07-11| 547.93
#2007-07-12| 555.26
#2007-07-13| 553.34
#2007-07-16| 554.62
#2007-07-17| 561.50
#2007-07-18| 560.33
#2007-07-19| 570.10
#2007-07-20| 561.08
#2007-07-23| 562.01
#2007-07-24| 557.06
#2007-07-25| 557.66
#2007-07-26| 547.00
#2007-07-27| 539.63
#2007-07-30| 540.03
#2007-07-31| 529.71
#2007-08-01| 534.71
#2007-08-02| 537.89
#2007-08-03| 527.47
#2007-08-06| 536.06
#2007-08-07| 536.51
#2007-08-08| 542.97
#2007-08-09| 532.25
#2007-08-10| 532.30
#2007-08-13| 532.92
#2007-08-14| 526.06
#2007-08-15| 520.33
#2007-08-16| 514.62
#2007-08-17| 522.36
#2007-08-20| 520.25
#2007-08-21| 520.87
#2007-08-22| 525.76
#2007-08-23| 527.09
#2007-08-24| 534.96
#2007-08-27| 531.59
#2007-08-28| 521.73
#2007-08-29| 533.54
#2007-08-30| 533.58
#2007-08-31| 538.62
#2007-09-03| .
#2007-09-04| 545.65
#2007-09-05| 543.40
#2007-09-06| 544.51
#2007-09-07| 535.82
#2007-09-10| 534.42
#2007-09-11| 542.63
#2007-09-12| 541.70
#2007-09-13| 543.03
#2007-09-14| 542.27
#2007-09-17| 538.84
#2007-09-18| 548.01
#2007-09-19| 549.70
#2007-09-20| 548.84
#2007-09-21| 554.04
#2007-09-24| 555.06
#2007-09-25| 561.02
#2007-09-26| 561.99
#2007-09-27| 561.70
#2007-09-28| 562.39
#2007-10-01| 570.59
#2007-10-02| 570.17
#2007-10-03| 566.09
#2007-10-04| 566.93
#2007-10-05| 573.98
#2007-10-08| 579.54
#2007-10-09| 584.16
#2007-10-10| 588.66
#2007-10-11| 582.26
#2007-10-12| 589.86
#2007-10-15| 583.26
#2007-10-16| 582.99
#2007-10-17| 587.71
#2007-10-18| 589.21
#2007-10-19| 576.31
#2007-10-22| 583.23
#2007-10-23| 592.77
#2007-10-24| 591.50
#2007-10-25| 592.13
#2007-10-26| 613.52
#2007-10-29| 613.41
#2007-10-30| 619.23
#2007-10-31| 633.89
#2007-11-01| 627.55
#2007-11-02| 632.72
#2007-11-05| 630.98
#2007-11-06| 630.98
#2007-11-07| 616.80
#2007-11-08| 594.38
#2007-11-09| 572.87
#2007-11-12| 565.02
#2007-11-13| 585.53
#2007-11-14| 575.24
#2007-11-15| 571.99
#2007-11-16| 579.26
#2007-11-19| 572.87
#2007-11-20| 580.58
#2007-11-21| 576.63
#2007-11-22| .
#2007-11-23| 581.59
#2007-11-26| 567.00
#2007-11-27| 573.11
#2007-11-28| 588.83
#2007-11-29| 589.92
#2007-11-30| 585.95
#2007-12-03| 580.54
#2007-12-04| 580.18
#2007-12-05| 596.64
#2007-12-06| 604.31
#2007-12-07| 603.12
#2007-12-10| 607.08
#2007-12-11| 593.43
#2007-12-12| 598.01
#2007-12-13| 601.50
#2007-12-14| 596.34
#2007-12-17| 582.72
#2007-12-18| 588.45
#2007-12-19| 589.10
#2007-12-20| 602.20
#2007-12-21| 611.92
#2007-12-24| 616.77
#2007-12-25| .
#2007-12-26| 619.02
#2007-12-27| 609.61
#2007-12-28| 611.45
#2007-12-31| 602.92
#2008-01-01| .
#2008-01-02| 593.85
#2008-01-03| 596.30
#2008-01-04| 575.63
#2008-01-07| 574.28
#2008-01-08| 557.33
#2008-01-09| 567.40
#2008-01-10| 569.53
#2008-01-11| 558.94
#2008-01-14| 572.88
#2008-01-15| 562.03
#2008-01-16| 556.18
#2008-01-17| 547.61
#2008-01-18| 549.38
#2008-01-21| .
#2008-01-22| 532.42
#2008-01-23| 533.26
#2008-01-24| 550.19
#2008-01-25| 543.27
#2008-01-28| 541.26
#2008-01-29| 540.59
#2008-01-30| 537.26
#2008-01-31| 543.92
#2008-02-01| 537.81
#2008-02-04| 531.51
#2008-02-05| 518.67
#2008-02-06| 512.49
#2008-02-07| 509.05
#2008-02-08| 515.35
#2008-02-11| 518.91
#2008-02-12| 520.50
#2008-02-13| 531.67
#2008-02-14| 523.30
#2008-02-15| 521.94
#2008-02-18| .
#2008-02-19| 515.55
#2008-02-20| 520.55
#2008-02-21| 515.61
#2008-02-22| 514.56
#2008-02-25| 515.25
#2008-02-26| 519.84
#2008-02-27| 521.68
#2008-02-28| 518.62
#2008-02-29| 507.79
#2008-03-03| 504.33
#2008-03-04| 505.81
#2008-03-05| 511.07
#2008-03-06| 502.56
#2008-03-07| 504.35
#2008-03-10| 500.63
#2008-03-11| 517.63
#2008-03-12| 514.76
#2008-03-13| 513.92
#2008-03-14| 504.91
#2008-03-17| 500.16
#2008-03-18| 518.77
#2008-03-19| 509.16
#2008-03-20| 517.31
#2008-03-21| .
#2008-03-24| 527.41
#2008-03-25| 526.95
#2008-03-26| 522.60
#2008-03-27| 509.07
#2008-03-28| 506.43
#2008-03-31| 509.81
#2008-04-01| 526.76
#2008-04-02| 523.37
#2008-04-03| 523.17
#2008-04-04| 525.53
#2008-04-07| 525.47
#2008-04-08| 521.42
#2008-04-09| 521.36
#2008-04-10| 527.72
#2008-04-11| 513.80
#2008-04-14| 512.17
#2008-04-15| 514.12
#2008-04-16| 526.69
#2008-04-17| 530.85
#2008-04-18| 555.32
#2008-04-21| 557.10
#2008-04-22| 556.13
#2008-04-23| 563.72
#2008-04-24| 567.14
#2008-04-25| 554.07
#2008-04-28| 549.00
#2008-04-29| 551.48
#2008-04-30| 547.68
#2008-05-01| 564.15
#2008-05-02| 562.48
#2008-05-05| 558.86
#2008-05-06| 564.37
#2008-05-07| 557.66
#2008-05-08| 561.14
#2008-05-09| 558.81
#2008-05-12| 569.31
#2008-05-13| 571.89
#2008-05-14| 574.11
#2008-05-15| 581.59
#2008-05-16| 577.91
#2008-05-19| 574.86
#2008-05-20| 568.12
#2008-05-21| 557.93
#2008-05-22| 561.94
#2008-05-23| 556.88
#2008-05-26| .
#2008-05-27| 568.05
#2008-05-28| 571.59
#2008-05-29| 576.79
#2008-05-30| 577.96
#2008-06-02| 568.57
#2008-06-03| 565.79
#2008-06-04| 569.72
#2008-06-05| 578.21
#2008-06-06| 561.99
#2008-06-09| 562.63
#2008-06-10| 561.49
#2008-06-11| 549.58
#2008-06-12| 555.22
#2008-06-13| 569.18
#2008-06-16| 570.65
#2008-06-17| 565.27
#2008-06-18| 559.94
#2008-06-19| 565.68
#2008-06-20| 551.95
#2008-06-23| 550.12
#2008-06-24| 548.28
#2008-06-25| 556.72
#2008-06-26| 539.63
#2008-06-27| 536.78
#2008-06-30| 532.30
#2008-07-01| 532.05
#2008-07-02| 522.94
#2008-07-03| 525.16
#2008-07-04| .
#2008-07-07| 530.28
#2008-07-08| 535.61
#2008-07-09| 522.45
#2008-07-10| 527.70
#2008-07-11| 522.41
#2008-07-14| 515.58
#2008-07-15| 521.05
#2008-07-16| 536.46
#2008-07-17| 541.21
#2008-07-18| 528.03
#2008-07-21| 521.44
#2008-07-22| 526.16
#2008-07-23| 531.27
#2008-07-24| 519.85
#2008-07-25| 525.57
#2008-07-28| 514.22
#2008-07-29| 524.09
#2008-07-30| 525.66
#2008-07-31| 520.59
#2008-08-01| 517.14
#2008-08-04| 515.12
#2008-08-05| 529.88
#2008-08-06| 538.99
#2008-08-07| 538.44
#2008-08-08| 549.76
#2008-08-11| 547.62
#2008-08-12| 546.52
#2008-08-13| 545.67
#2008-08-14| 548.79
#2008-08-15| 548.65
#2008-08-18| 541.18
#2008-08-19| 534.56
#2008-08-20| 534.05
#2008-08-21| 531.97
#2008-08-22| 541.03
#2008-08-25| 533.00
#2008-08-26| 528.43
#2008-08-27| 532.30
#2008-08-28| 538.90
#2008-08-29| 526.81
#2008-09-01| .
#2008-09-02| 521.09
#2008-09-03| 517.45
#2008-09-04| 501.50
#2008-09-05| 496.23
#2008-09-08| 496.79
#2008-09-09| 490.58
#2008-09-10| 495.20
#2008-09-11| 506.22
#2008-09-12| 508.81
#2008-09-15| 494.39
#2008-09-16| 493.28
#2008-09-17| 469.32
#2008-09-18| 487.23
#2008-09-19| 499.05
#2008-09-22| 488.39
#2008-09-23| 487.12
#2008-09-24| 491.99
#2008-09-25| 503.01
#2008-09-26| 505.44
#2008-09-29| 464.10
#2008-09-30| 488.75
#2008-10-01| 479.56
#2008-10-02| 462.64
#2008-10-03| 458.32
#2008-10-06| 437.72
#2008-10-07| 410.12
#2008-10-08| 403.23
#2008-10-09| 389.93
#2008-10-10| 384.53
#2008-10-13| 433.92
#2008-10-14| 417.81
#2008-10-15| 388.79
#2008-10-16| 409.76
#2008-10-17| 411.31
#2008-10-20| 425.14
#2008-10-21| 405.54
#2008-10-22| 383.78
#2008-10-23| 386.21
#2008-10-24| 375.59
#2008-10-27| 364.18
#2008-10-28| 400.83
#2008-10-29| 397.66
#2008-10-30| 402.03
#2008-10-31| 404.11
#2008-11-03| 404.64
#2008-11-04| 418.53
#2008-11-05| 397.00
#2008-11-06| 377.74
#2008-11-07| 384.32
#2008-11-10| 377.81
#2008-11-11| 371.51
#2008-11-12| 353.79
#2008-11-13| 375.34
#2008-11-14| 358.88
#2008-11-17| 348.30
#2008-11-18| 354.94
#2008-11-19| 332.36
#2008-11-20| 315.75
#2008-11-21| 336.66
#2008-11-24| 351.67
#2008-11-25| 350.07
#2008-11-26| 359.65
#2008-11-27| .
#2008-11-28| 358.94
#2008-12-01| 332.89
#2008-12-02| 344.47
#2008-12-03| 352.67
#2008-12-04| 338.62
#2008-12-05| 354.28
#2008-12-08| 372.97
#2008-12-09| 368.45
#2008-12-10| 372.19
#2008-12-11| 356.33
#2008-12-12| 362.96
#2008-12-15| 357.64
#2008-12-16| 375.91
#2008-12-17| 369.93
#2008-12-18| 363.32
#2008-12-19| 366.75
#2008-12-22| 360.24
#2008-12-23| 358.84
#2008-12-24| 359.23
#2008-12-25| .
#2008-12-26| 360.14
#2008-12-29| 356.88
#2008-12-30| 365.44
#2008-12-31| 368.53
#2009-01-01| .
#2009-01-02| 384.70
#2009-01-05| 385.14
#2009-01-06| 392.42
#2009-01-07| 377.70
#2009-01-08| 381.05
#2009-01-09| 371.82
#2009-01-12| 369.55
#2009-01-13| 371.22
#2009-01-14| 358.45
#2009-01-15| 360.30
#2009-01-16| 365.32
#2009-01-19| .
#2009-01-20| 346.45
#2009-01-21| 369.50
#2009-01-22| 353.26
#2009-01-23| 357.57
#2009-01-26| 362.77
#2009-01-27| 365.92
#2009-01-28| 378.26
#2009-01-29| 370.08
#2009-01-30| 362.21
#2009-02-02| 366.66
#2009-02-03| 375.12
#2009-02-04| 375.99
#2009-02-05| 383.19
#2009-02-06| 396.45
#2009-02-09| 397.43
#2009-02-10| 381.73
#2009-02-11| 386.92
#2009-02-12| 388.28
#2009-02-13| 385.67
#2009-02-16| .
#2009-02-17| 369.81
#2009-02-18| 373.13
#2009-02-19| 365.37
#2009-02-20| 365.68
#2009-02-23| 349.93
#2009-02-24| 358.77
#2009-02-25| 355.00
#2009-02-26| 351.76
#2009-02-27| 353.10
#2009-03-02| 342.79
#2009-03-03| 341.42
#2009-03-04| 345.65
#2009-03-05| 333.64
#2009-03-06| 333.04
#2009-03-09| 323.90
#2009-03-10| 345.31
#2009-03-11| 353.30
#2009-03-12| 358.89
#2009-03-13| 356.39
#2009-03-16| 350.85
#2009-03-17| 362.84
#2009-03-18| 364.98
#2009-03-19| 370.29
#2009-03-20| 366.65
#2009-03-23| 390.80
#2009-03-24| 384.76
#2009-03-25| 385.03
#2009-03-26| 397.29
#2009-03-27| 383.68
#2009-03-30| 376.96
#2009-03-31| 387.40
#2009-04-01| 396.57
#2009-04-02| 404.73
#2009-04-03| 406.98
#2009-04-06| 404.58
#2009-04-07| 396.63
#2009-04-08| 404.10
#2009-04-09| 413.04
#2009-04-10| .
#2009-04-13| 411.39
#2009-04-14| 405.84
#2009-04-15| 403.06
#2009-04-16| 416.22
#2009-04-17| 413.89
#2009-04-20| 403.41
#2009-04-21| 411.30
#2009-04-22| 411.33
#2009-04-23| 411.66
#2009-04-24| 424.79
#2009-04-27| 419.29
#2009-04-28| 417.48
#2009-04-29| 424.52
#2009-04-30| 424.88
#2009-05-01| 426.17
#2009-05-04| 429.19
#2009-05-05| 427.89
#2009-05-06| 427.13
#2009-05-07| 416.44
#2009-05-08| 418.43
#2009-05-11| 421.18
#2009-05-12| 422.27
#2009-05-13| 414.34
#2009-05-14| 417.24
#2009-05-15| 419.33
#2009-05-18| 428.56
#2009-05-19| 429.55
#2009-05-20| 427.39
#2009-05-21| 421.50
#2009-05-22| 419.88
#2009-05-25| .
#2009-05-26| 431.92
#2009-05-27| 427.26
#2009-05-28| 433.13
#2009-05-29| 441.02
#2009-06-01| 451.31
#2009-06-02| 451.64
#2009-06-03| 452.24
#2009-06-04| 456.12
#2009-06-05| 460.04
#2009-06-08| 457.62
#2009-06-09| 459.71
#2009-06-10| 460.99
#2009-06-11| 463.49
#2009-06-12| 464.90
#2009-06-15| 459.29
#2009-06-16| 455.70
#2009-06-17| 457.72
#2009-06-18| 456.17
#2009-06-19| 461.93
#2009-06-22| 447.85
#2009-06-23| 447.63
#2009-06-24| 454.35
#2009-06-25| 461.63
#2009-06-26| 459.36
#2009-06-29| 463.51
#2009-06-30| 460.29
#2009-07-01| 463.15
#2009-07-02| 450.44
#2009-07-03| .
#2009-07-06| 447.61
#2009-07-07| 436.52
#2009-07-08| 438.84
#2009-07-09| 441.47
#2009-07-10| 442.27
#2009-07-13| 453.29
#2009-07-14| 452.93
#2009-07-15| 470.64
#2009-07-16| 478.11
#2009-07-17| 480.87
#2009-07-20| 483.89
#2009-07-21| 486.95
#2009-07-22| 485.95
#2009-07-23| 496.92
#2009-07-24| 488.82
#2009-07-27| 484.78
#2009-07-28| 486.65
#2009-07-29| 485.14
#2009-07-30| 485.58
#2009-07-31| 483.52
#2009-08-03| 490.22
#2009-08-04| 490.12
#2009-08-05| 486.79
#2009-08-06| 483.89
#2009-08-07| 489.76
#2009-08-10| 487.29
#2009-08-11| 482.98
#2009-08-12| 491.69
#2009-08-13| 494.23
#2009-08-14| 491.87
#2009-08-17| 480.40
#2009-08-18| 485.43
#2009-08-19| 487.67
#2009-08-20| 491.91
#2009-08-21| 499.81
#2009-08-24| 501.37
#2009-08-25| 501.37
#2009-08-26| 500.69
#2009-08-27| 501.37
#2009-08-28| 499.08
#2009-08-31| 496.18
#2009-09-01| 488.46
#2009-09-02| 485.75
#2009-09-03| 488.76
#2009-09-04| 496.43
#2009-09-07| .
#2009-09-08| 497.45
#2009-09-09| 501.12
#2009-09-10| 507.27
#2009-09-11| 508.03
#2009-09-14| 510.22
#2009-09-15| 512.56
#2009-09-16| 516.75
#2009-09-17| 516.60
#2009-09-18| 516.56
#2009-09-21| 517.77
#2009-09-22| 520.20
#2009-09-23| 518.07
#2009-09-24| 518.41
#2009-09-25| 514.85
#2009-09-28| 519.41
#2009-09-29| 518.26
#2009-09-30| 518.31
#2009-10-01| 505.74
#2009-10-02| 505.98
#2009-10-05| 507.57
#2009-10-06| 516.25
#2009-10-07| 521.18
#2009-10-08| 525.28
#2009-10-09| 528.84
#2009-10-12| 532.06
#2009-10-13| 534.05
#2009-10-14| 539.76
#2009-10-15| 542.99
#2009-10-16| 540.16
#2009-10-19| 544.02
#2009-10-20| 541.86
#2009-10-21| 540.69
#2009-10-22| 544.03
#2009-10-23| 546.98
#2009-10-26| 549.10
#2009-10-27| 546.10
#2009-10-28| 537.42
#2009-10-29| 545.54
#2009-10-30| 534.21
#2009-11-02| 534.80
#2009-11-03| 534.46
#2009-11-04| 538.61
#2009-11-05| 547.66
#2009-11-06| 549.88
#2009-11-09| 560.60
#2009-11-10| 561.84
#2009-11-11| 563.62
#2009-11-12| 562.71
#2009-11-13| 567.93
#2009-11-16| 572.11
#2009-11-17| 575.69
#2009-11-18| 574.32
#2009-11-19| 568.07
#2009-11-20| 564.93
#2009-11-23| 572.85
#2009-11-24| 570.58
#2009-11-25| 571.58
#2009-11-26| .
#2009-11-27| 561.95
#2009-11-30| 564.06
#2009-12-01| 573.43
#2009-12-02| 572.21
#2009-12-03| 571.02
#2009-12-04| 573.62
#2009-12-07| 571.23
#2009-12-08| 567.08
#2009-12-09| 569.69
#2009-12-10| 574.17
#2009-12-11| 574.64
#2009-12-14| 580.11
#2009-12-15| 577.27
#2009-12-16| 580.00
#2009-12-17| 573.25
#2009-12-18| 584.02
#2009-12-21| 587.08
#2009-12-22| 591.28
#2009-12-23| 596.42
#2009-12-24| 600.13
#2009-12-25| .
#2009-12-28| 603.57
#2009-12-29| 603.71
#2009-12-30| 602.41
#2009-12-31| 595.39
#2010-01-01| .
#2010-01-04| 603.62
#2010-01-05| 602.18
#2010-01-06| 596.43
#2010-01-07| 590.34
#2010-01-08| 595.70
#2010-01-11| 591.69
#2010-01-12| 587.72
#2010-01-13| 590.78
#2010-01-14| 598.86
#2010-01-15| 594.48
#2010-01-18| .
#2010-01-19| 601.20
#2010-01-20| 590.82
#2010-01-21| 584.89
#2010-01-22| 564.74
#2010-01-25| 565.09
#2010-01-26| 566.04
#2010-01-27| 567.43
#2010-01-28| 557.36
#2010-01-29| 546.96
#2010-02-01| 552.83
#2010-02-02| 555.80
#2010-02-03| 558.46
#2010-02-04| 543.75
#2010-02-05| 548.16
#2010-02-08| 543.97
#2010-02-09| 550.18
#2010-02-10| 547.89
#2010-02-11| 551.96
#2010-02-12| 550.36
#2010-02-15| .
#2010-02-16| 558.68
#2010-02-17| 562.44
#2010-02-18| 568.79
#2010-02-19| 567.06
#2010-02-22| 567.59
#2010-02-23| 561.93
#2010-02-24| 566.86
#2010-02-25| 564.92
#2010-02-26| 565.20
#2010-03-01| 572.19
#2010-03-02| 569.27
#2010-03-03| 568.78
#2010-03-04| 572.50
#2010-03-05| 577.22
#2010-03-08| 576.36
#2010-03-09| 577.49
#2010-03-10| 582.52
#2010-03-11| 586.92
#2010-03-12| 587.34
#2010-03-15| 585.46
#2010-03-16| 586.88
#2010-03-17| 588.89
#2010-03-18| 589.65
#2010-03-19| 586.16
#2010-03-22| 587.71
#2010-03-23| 590.26
#2010-03-24| 588.84
#2010-03-25| 592.04
#2010-03-26| 588.71
#2010-03-29| 587.25
#2010-03-30| 589.48
#2010-03-31| 585.93
#2010-04-01| 584.82
#2010-04-02| .
#2010-04-05| 589.25
#2010-04-06| 589.74
#2010-04-07| 587.45
#2010-04-08| 590.96
#2010-04-09| 596.83
#2010-04-12| 598.11
#2010-04-13| 602.79
#2010-04-14| 609.05
#2010-04-15| 609.77
#2010-04-16| 598.25
#2010-04-19| 601.60
#2010-04-20| 604.32
#2010-04-21| 603.75
#2010-04-22| 604.15
#2010-04-23| 603.21
#2010-04-26| 602.44
#2010-04-27| 594.12
#2010-04-28| 594.80
#2010-04-29| 598.07
#2010-04-30| 589.30
#2010-05-03| 594.64
#2010-05-04| 578.64
#2010-05-05| 576.07
#2010-05-06| 560.21
#2010-05-07| 548.45
#2010-05-10| 571.52
#2010-05-11| 568.97
#2010-05-12| 581.77
#2010-05-13| 579.38
#2010-05-14| 572.70
#2010-05-17| 572.61
#2010-05-18| 567.00
#2010-05-19| 561.11
#2010-05-20| 539.51
#2010-05-21| 541.59
#2010-05-24| 537.80
#2010-05-25| 535.83
#2010-05-26| 528.01
#2010-05-27| 544.84
#2010-05-28| 540.28
#2010-05-31| .
#2010-06-01| 535.68
#2010-06-02| 548.12
#2010-06-03| 556.56
#2010-06-04| 539.68
#2010-06-07| 529.94
#2010-06-08| 528.58
#2010-06-09| 524.78
#2010-06-10| 537.51
#2010-06-11| 544.83
#2010-06-14| 542.50
#2010-06-15| 557.25
#2010-06-16| 556.96
#2010-06-17| 558.07
#2010-06-18| 558.07
#2010-06-21| 552.38
#2010-06-22| 546.76
#2010-06-23| 543.07
#2010-06-24| 534.63
#2010-06-25| 532.79
#2010-06-28| 531.90
#2010-06-29| 512.03
#2010-06-30| 505.21
#2010-07-01| 504.72
#2010-07-02| 504.12
#2010-07-05| .
#2010-07-06| 510.42
#2010-07-07| 525.08
#2010-07-08| 528.82
#2010-07-09| 531.38
#2010-07-12| 536.80
#2010-07-13| 546.48
#2010-07-14| 549.90
#2010-07-15| 550.63
#2010-07-16| 533.16
#2010-07-19| 540.17
#2010-07-20| 543.54
#2010-07-21| 535.64
#2010-07-22| 548.19
#2010-07-23| 552.98
#2010-07-26| 555.88
#2010-07-27| 555.79
#2010-07-28| 550.50
#2010-07-29| 548.08
#2010-07-30| 547.95
#2010-08-02| 557.93
#2010-08-03| 556.90
#2010-08-04| 561.64
#2010-08-05| 558.77
#2010-08-06| 557.62
#2010-08-09| 560.82
#2010-08-10| 556.36
#2010-08-11| 544.80
#2010-08-12| 538.31
#2010-08-13| 535.71
#2010-08-16| 536.17
#2010-08-17| 542.79
#2010-08-18| 542.92
#2010-08-19| 539.17
#2010-08-20| 540.02
#2010-08-23| 537.54
#2010-08-24| 530.21
#2010-08-25| 531.61
#2010-08-26| 526.35
#2010-08-27| 533.30
#2010-08-30| 525.76
#2010-08-31| 523.56
#2010-09-01| 536.96
#2010-09-02| 538.77
#2010-09-03| 546.86
#2010-09-06| .
#2010-09-07| 545.15
#2010-09-08| 547.64
#2010-09-09| 550.50
#2010-09-10| 553.55
#2010-09-13| 565.45
#2010-09-14| 564.65
#2010-09-15| 567.37
#2010-09-16| 567.90
#2010-09-17| 575.52
#2010-09-20| 584.27
#2010-09-21| 581.55
#2010-09-22| 576.29
#2010-09-23| 574.12
#2010-09-24| 583.53
#2010-09-27| 583.51
#2010-09-28| 584.62
#2010-09-29| 583.81
#2010-09-30| 580.00
#2010-10-01| 582.70
#2010-10-04| 576.24
#2010-10-05| 588.04
#2010-10-06| 581.89
#2010-10-07| 584.40
#2010-10-08| 586.94
#2010-10-11| 586.35
#2010-10-12| 590.98
#2010-10-13| 598.62
#2010-10-14| 598.30
#2010-10-15| 613.02
#2010-10-18| 618.57
#2010-10-19| 605.55
#2010-10-20| 608.12
#2010-10-21| 611.28
#2010-10-22| 614.97
#2010-10-25| 615.52
#2010-10-26| 620.17
#2010-10-27| 622.54
#2010-10-28| 626.05
#2010-10-29| 630.10
#2010-11-01| 630.21
#2010-11-02| 636.09
#2010-11-03| 633.80
#2010-11-04| 639.11
#2010-11-05| 637.09
#2010-11-08| 637.52
#2010-11-09| 636.87
#2010-11-10| 637.95
#2010-11-11| 633.26
#2010-11-12| 624.14
#2010-11-15| 621.51
#2010-11-16| 611.47
#2010-11-17| 611.67
#2010-11-18| 622.13
#2010-11-19| 621.45
#2010-11-22| 623.99
#2010-11-23| 612.23
#2010-11-24| 623.07
#2010-11-25| .
#2010-11-26| 619.42
#2010-11-29| 615.03
#2010-11-30| 606.81
#2010-12-01| 621.53
#2010-12-02| 631.01
#2010-12-03| 634.93
#2010-12-06| 634.47
#2010-12-07| 636.94
#2010-12-08| 642.38
#2010-12-09| 640.50
#2010-12-10| 645.51
#2010-12-13| 644.56
#2010-12-14| 647.69
#2010-12-15| 646.14
#2010-12-16| 648.77
#2010-12-17| 652.44
#2010-12-20| 651.92
#2010-12-21| 658.13
#2010-12-22| 657.87
#2010-12-23| 657.55
#2010-12-24| .
#2010-12-27| 655.98
#2010-12-28| 654.59
#2010-12-29| 656.09
#2010-12-30| 654.28
#2010-12-31| 652.76
#2011-01-03| 659.76
#2011-01-04| 658.32
#2011-01-05| 660.68
#2011-01-06| 667.85
#2011-01-07| 665.19
#2011-01-10| 663.53
#2011-01-11| 662.81
#2011-01-12| 667.46
#2011-01-13| 666.17
#2011-01-14| 671.65
#2011-01-17| .
#2011-01-18| 678.39
#2011-01-19| 678.60
#2011-01-20| 675.33
#2011-01-21| 670.35
#2011-01-24| 676.24
#2011-01-25| 676.65
#2011-01-26| 679.26
#2011-01-27| 682.06
#2011-01-28| 666.71
#2011-01-31| 670.58
#2011-02-01| 682.06
#2011-02-02| 682.80
#2011-02-03| 680.66
#2011-02-04| 682.37
#2011-02-07| 687.59
#2011-02-08| 691.00
#2011-02-09| 684.50
#2011-02-10| 684.60
#2011-02-11| 686.36
#2011-02-14| 687.06
#2011-02-15| 683.53
#2011-02-16| 686.67
#2011-02-17| 688.64
#2011-02-18| 692.00
#2011-02-21| .
#2011-02-22| 673.66
#2011-02-23| 667.45
#2011-02-24| 669.85
#2011-02-25| 676.01
#2011-02-28| 674.99
#2011-03-01| 661.53
#2011-03-02| 664.09
#2011-03-03| 675.42
#2011-03-04| 669.80
#2011-03-07| 660.85
#2011-03-08| 668.00
#2011-03-09| 671.91
#2011-03-10| 657.19
#2011-03-11| 659.98
#2011-03-14| 655.24
#2011-03-15| 647.24
#2011-03-16| 630.99
#2011-03-17| 634.43
#2011-03-18| 637.24
#2011-03-21| 649.95
#2011-03-22| 649.17
#2011-03-23| 653.83
#2011-03-24| 664.38
#2011-03-25| 665.64
#2011-03-28| 661.32
#2011-03-29| 667.49
#2011-03-30| 670.40
#2011-03-31| 671.35
#2011-04-01| 677.11
#2011-04-04| 677.29
#2011-04-05| 674.28
#2011-04-06| 675.03
#2011-04-07| 676.56
#2011-04-08| 673.83
#2011-04-11| 674.00
#2011-04-12| 667.68
#2011-04-13| 672.50
#2011-04-14| 673.16
#2011-04-15| 666.92
#2011-04-18| 660.31
#2011-04-19| 659.28
#2011-04-20| 670.39
#2011-04-21| 674.13
#2011-04-22| .
#2011-04-25| 674.81
#2011-04-26| 680.49
#2011-04-27| 686.34
#2011-04-28| 689.16
#2011-04-29| 689.19
#2011-05-02| 687.79
#2011-05-03| 683.99
#2011-05-04| 679.74
#2011-05-05| 674.14
#2011-05-06| 677.86
#2011-05-09| 680.51
#2011-05-10| 685.64
#2011-05-11| 677.80
#2011-05-12| 685.28
#2011-05-13| 676.40
#2011-05-16| 663.01
#2011-05-17| 666.15
#2011-05-18| 669.36
#2011-05-19| 673.28
#2011-05-20| 670.81
#2011-05-23| 658.26
#2011-05-24| 657.29
#2011-05-25| 658.56
#2011-05-26| 663.84
#2011-05-27| 666.12
#2011-05-30| .
#2011-05-31| 673.90
#2011-06-01| 659.04
#2011-06-02| 657.55
#2011-06-03| 649.13
#2011-06-06| 646.63
#2011-06-07| 644.71
#2011-06-08| 639.82
#2011-06-09| 642.03
#2011-06-10| 634.21
#2011-06-13| 636.31
#2011-06-14| 642.60
#2011-06-15| 630.57
#2011-06-16| 629.25
#2011-06-17| 632.37
#2011-06-20| 637.90
#2011-06-21| 649.59
#2011-06-22| 644.15
#2011-06-23| 645.65
#2011-06-24| 635.49
#2011-06-27| 647.83
#2011-06-28| 659.38
#2011-06-29| 660.74
#2011-06-30| 668.42
#2011-07-01| 675.67
#2011-07-04| .
#2011-07-05| 678.96
#2011-07-06| 685.22
#2011-07-07| 693.03
#2011-07-08| 690.25
#2011-07-11| 679.13
#2011-07-12| 673.84
#2011-07-13| 675.42
#2011-07-14| 667.72
#2011-07-15| 680.63
#2011-07-18| 674.02
#2011-07-19| 697.72
#2011-07-20| 686.27
#2011-07-21| 690.19
#2011-07-22| 697.28
#2011-07-25| 695.69
#2011-07-26| 696.23
#2011-07-27| 677.32
#2011-07-28| 679.59
#2011-07-29| 675.47
#2011-08-01| 671.56
#2011-08-02| 658.54
#2011-08-03| 666.00
#2011-08-04| 637.34
#2011-08-05| 632.90
#2011-08-08| 596.13
#2011-08-09| 624.09
#2011-08-10| 594.39
#2011-08-11| 617.59
#2011-08-12| 619.26
#2011-08-15| 628.67
#2011-08-16| 621.28
#2011-08-17| 617.29
#2011-08-18| 583.94
#2011-08-19| 569.54
#2011-08-22| 574.11
#2011-08-23| 597.24
#2011-08-24| 603.62
#2011-08-25| 593.97
#2011-08-26| 609.12
#2011-08-29| 628.29
#2011-08-30| 631.16
#2011-08-31| 635.23
#2011-09-01| 626.75
#2011-09-02| 611.99
#2011-09-05| .
#2011-09-06| 605.52
#2011-09-07| 622.36
#2011-09-08| 617.23
#2011-09-09| 602.80
#2011-09-12| 609.83
#2011-09-13| 616.74
#2011-09-14| 628.68
#2011-09-15| 640.99
#2011-09-16| 646.47
#2011-09-19| 644.56
#2011-09-20| 639.54
#2011-09-21| 633.53
#2011-09-22| 612.62
#2011-09-23| 619.24
#2011-09-26| 632.61
#2011-09-27| 642.51
#2011-09-28| 633.83
#2011-09-29| 634.57
#2011-09-30| 618.13
#2011-10-03| 603.59
#2011-10-04| 618.20
#2011-10-05| 631.60
#2011-10-06| 644.74
#2011-10-07| 642.88
#2011-10-10| 662.42
#2011-10-11| 663.60
#2011-10-12| 667.34
#2011-10-13| 672.70
#2011-10-14| 686.14
#2011-10-17| 673.64
#2011-10-18| 675.29
#2011-10-19| 667.64
#2011-10-20| 667.43
#2011-10-21| 677.24
#2011-10-24| 686.19
#2011-10-25| 675.68
#2011-10-26| 676.01
#2011-10-27| 697.08
#2011-10-28| 698.02
#2011-10-31| 684.14
#2011-11-01| 666.32
#2011-11-02| 673.53
#2011-11-03| 689.78
#2011-11-04| 684.64
#2011-11-07| 691.04
#2011-11-08| 699.80
#2011-11-09| 672.15
#2011-11-10| 673.62
#2011-11-11| 688.92
#2011-11-14| 687.40
#2011-11-15| 694.98
#2011-11-16| 682.53
#2011-11-17| 668.11
#2011-11-18| 661.53
#2011-11-21| 648.92
#2011-11-22| 645.88
#2011-11-23| 632.72
#2011-11-24| .
#2011-11-25| 628.18
#2011-11-28| 649.71
#2011-11-29| 646.25
#2011-11-30| 672.15
#2011-12-01| 675.11
#2011-12-02| 673.42
#2011-12-05| 684.94
#2011-12-06| 684.48
#2011-12-07| 683.06
#2011-12-08| 672.77
#2011-12-09| 685.78
#2011-12-12| 676.68
#2011-12-13| 672.49
#2011-12-14| 660.83
#2011-12-15| 656.82
#2011-12-16| 659.11
#2011-12-19| 650.17
#2011-12-20| 665.12
#2011-12-21| 640.89
#2011-12-22| 644.47
#2011-12-23| 651.07
#2011-12-26| .
#2011-12-27| 651.24
#2011-12-28| 645.76
#2011-12-29| 651.85
#2011-12-30| 649.05
#2012-01-02| .
#2012-01-03| 660.97
#2012-01-04| 662.47
#2012-01-05| 665.67
#2012-01-06| 666.13
#2012-01-09| 660.26
#2012-01-10| 663.60
#2012-01-11| 665.19
#2012-01-12| 667.37
#2012-01-13| 666.19
#2012-01-16| .
#2012-01-17| 669.18
#2012-01-18| 676.84
#2012-01-19| 680.36
#2012-01-20| 689.60
#2012-01-23| 688.77
#2012-01-24| 689.95
#2012-01-25| 691.14
#2012-01-26| 688.15
#2012-01-27| 689.45
#2012-01-30| 692.68
#2012-01-31| 691.91
#2012-02-01| 700.47
#2012-02-02| 701.23
#2012-02-03| 710.51
#2012-02-06| 709.92
#2012-02-07| 711.50
#2012-02-08| 715.00
#2012-02-09| 719.66
#2012-02-10| 712.92
#2012-02-13| 716.14
#2012-02-14| 714.79
#2012-02-15| 711.16
#2012-02-16| 725.93
#2012-02-17| 722.68
#2012-02-20| .
#2012-02-21| 723.56
#2012-02-22| 722.23
#2012-02-23| 727.45
#2012-02-24| 732.53
#2012-02-27| 731.69
#2012-02-28| 736.61
#2012-02-29| 733.07
#2012-03-01| 741.33
#2012-03-02| 740.36
#2012-03-05| 738.17
#2012-03-06| 727.89
#2012-03-07| 733.76
#2012-03-08| 739.06
#2012-03-09| 740.45
#2012-03-12| 740.13
#2012-03-13| 754.00
#2012-03-14| 752.72
#2012-03-15| 758.08
#2012-03-16| 755.71
#2012-03-19| 754.93
#2012-03-20| 751.81
#2012-03-21| 752.30
#2012-03-22| 749.86
#2012-03-23| 749.56
#2012-03-26| 762.22
#2012-03-27| 760.35
#2012-03-28| 758.19
#2012-03-29| 758.96
#2012-03-30| 758.39
#2012-04-02| 763.66
#2012-04-03| 760.04
#2012-04-04| 747.73
#2012-04-05| 750.46
#2012-04-06| .
#2012-04-09| 742.77
#2012-04-10| 730.11
#2012-04-11| 731.94
#2012-04-12| 744.96
#2012-04-13| 736.67
#2012-04-16| 734.61
#2012-04-17| 747.12
#2012-04-18| 738.88
#2012-04-19| 734.83
#2012-04-20| 740.90
#2012-04-23| 734.58
#2012-04-24| 731.71
#2012-04-25| 741.76
#2012-04-26| 748.56
#2012-04-27| 749.79
#2012-04-30| 748.36
#2012-05-01| 751.60
#2012-05-02| 752.17
#2012-05-03| 748.39
#2012-05-04| 731.73
#2012-05-07| 725.33
#2012-05-08| 722.98
#2012-05-09| 723.46
#2012-05-10| 717.42
#2012-05-11| 719.97
#2012-05-14| 713.86
#2012-05-15| 714.46
#2012-05-16| 711.95
#2012-05-17| 703.21
#2012-05-18| 691.58
#2012-05-21| 705.36
#2012-05-22| 704.50
#2012-05-23| 703.49
#2012-05-24| 697.61
#2012-05-25| 694.51
#2012-05-28| .
#2012-05-29| 702.78
#2012-05-30| 694.29
#2012-05-31| 690.31
#2012-06-01| 674.08
#2012-06-04| 677.05
#2012-06-05| 680.62
#2012-06-06| 699.38
#2012-06-07| 695.57
#2012-06-08| 700.41
#2012-06-11| 687.00
#2012-06-12| 693.39
#2012-06-13| 688.93
#2012-06-14| 692.70
#2012-06-15| 708.26
#2012-06-18| 706.94
#2012-06-19| 718.37
#2012-06-20| 720.02
#2012-06-21| 700.40
#2012-06-22| 708.46
#2012-06-25| 695.81
#2012-06-26| 698.26
#2012-06-27| 703.33
#2012-06-28| 696.59
#2012-06-29| 720.36
#2012-07-02| 720.41
#2012-07-03| 725.84
#2012-07-04| .
#2012-07-05| 725.23
#2012-07-06| 707.47
#2012-07-09| 702.21
#2012-07-10| 695.16
#2012-07-11| 689.82
#2012-07-12| 682.19
#2012-07-13| 695.05
#2012-07-16| 692.60
#2012-07-17| 694.83
#2012-07-18| 709.72
#2012-07-19| 721.94
#2012-07-20| 713.93
#2012-07-23| 704.03
#2012-07-24| 697.80
#2012-07-25| 697.76
#2012-07-26| 710.53
#2012-07-27| 726.70
#2012-07-30| 721.78
#2012-07-31| 717.95
#2012-08-01| 715.82
#2012-08-02| 711.81
#2012-08-03| 729.00
#2012-08-06| 734.66
#2012-08-07| 740.50
#2012-08-08| 740.87
#2012-08-09| 742.99
#2012-08-10| 744.02
#2012-08-13| 745.51
#2012-08-14| 744.33
#2012-08-15| 747.19
#2012-08-16| 758.02
#2012-08-17| 761.11
#2012-08-20| 757.38
#2012-08-21| 754.54
#2012-08-22| 754.01
#2012-08-23| 749.14
#2012-08-24| 753.22
#2012-08-27| 750.63
#2012-08-28| 750.48
#2012-08-29| 753.21
#2012-08-30| 745.31
#2012-08-31| 752.80
#2012-09-03| .
#2012-09-04| 750.57
#2012-09-05| 753.32
#2012-09-06| 772.64
#2012-09-07| 771.42
#2012-09-10| 767.77
#2012-09-11| 768.75
#2012-09-12| 769.39
#2012-09-13| 779.27
#2012-09-14| 784.46
#2012-09-17| 783.60
#2012-09-18| 783.60
#2012-09-19| 783.65
#2012-09-20| 784.05
#2012-09-21| 784.22
#2012-09-24| 780.29
#2012-09-25| 772.04
#2012-09-26| 767.25
#2012-09-27| 774.78
#2012-09-28| 774.88
#2012-10-01| 776.54
#2012-10-02| 776.92
#2012-10-03| 781.43
#2012-10-04| 783.18
#2012-10-05| 779.24
#2012-10-08| 774.09
#2012-10-09| 761.82
#2012-10-10| 757.20
#2012-10-11| 758.88
#2012-10-12| 761.94
#2012-10-15| 765.68
#2012-10-16| 772.46
#2012-10-17| 761.98
#2012-10-18| 744.27
#2012-10-19| 730.32
#2012-10-22| 727.98
#2012-10-23| 726.43
#2012-10-24| 724.67
#2012-10-25| 726.10
#2012-10-26| 728.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 731.55
#2012-11-01| 745.55
#2012-11-02| 740.17
#2012-11-05| 741.08
#2012-11-06| 747.42
#2012-11-07| 730.14
#2012-11-08| 720.87
#2012-11-09| 721.98
#2012-11-12| 719.18
#2012-11-13| 710.11
#2012-11-14| 703.26
#2012-11-15| 703.53
#2012-11-16| 705.93
#2012-11-19| 716.35
#2012-11-20| 714.42
#2012-11-21| 719.60
#2012-11-22| .
#2012-11-23| 730.24
#2012-11-26| 727.99
#2012-11-27| 726.27
#2012-11-28| 734.53
#2012-11-29| 735.40
#2012-11-30| 734.13
#2012-12-03| 731.42
#2012-12-04| 730.56
#2012-12-05| 730.07
#2012-12-06| 733.09
#2012-12-07| 732.53
#2012-12-10| 737.84
#2012-12-11| 747.40
#2012-12-12| 744.54
#2012-12-13| 741.85
#2012-12-14| 741.70
#2012-12-17| 751.39
#2012-12-18| 760.98
#2012-12-19| 762.50
#2012-12-20| 764.70
#2012-12-21| 758.88
#2012-12-24| 754.34
#2012-12-25| 754.34
#2012-12-26| 750.73
#2012-12-27| 749.58
#2012-12-28| 741.41
#2012-12-31| 750.28
#2013-01-01| 750.28
#2013-01-02| 772.66
#2013-01-03| 765.70
#2013-01-04| 767.43
#2013-01-07| 765.15
#2013-01-08| 763.78
#2013-01-09| 767.15
#2013-01-10| 769.25
#2013-01-11| 773.77
#2013-01-14| 770.26
#2013-01-15| 771.19
#2013-01-16| 767.15
#2013-01-17| 769.68
#2013-01-18| 770.61
#2013-01-21| 770.61
#2013-01-22| 770.22
#2013-01-23| 787.09
#2013-01-24| 791.45
#2013-01-25| 798.33
#2013-01-28| 798.85
#2013-01-29| 795.18
#2013-01-30| 792.31
#2013-01-31| 790.99
#2013-02-01| 803.03
#2013-02-04| 788.91
#2013-02-05| 793.59
#2013-02-06| 791.27
#2013-02-07| 787.31
#2013-02-08| 794.38
#2013-02-11| 793.82
#2013-02-12| 794.38
#2013-02-13| 793.59
#2013-02-14| 795.26
#2013-02-15| 797.30
#2013-02-18| 797.30
#2013-02-19| 804.19
#2013-02-20| 794.96
#2013-02-21| 787.11
#2013-02-22| 795.29
#2013-02-25| 783.77
#2013-02-26| 785.67
#2013-02-27| 795.18
#2013-02-28| 793.72
#2013-03-01| 801.59
#2013-03-04| 810.96
#2013-03-05| 820.52
#2013-03-06| 821.01
#2013-03-07| 823.50
#2013-03-08| 822.83
#2013-03-11| 822.79
#2013-03-12| 818.73
#2013-03-13| 819.45
#2013-03-14| 825.88
#2013-03-15| 821.42
#2013-03-18| 816.24
#2013-03-19| 814.83
#2013-03-20| 819.36
#2013-03-21| 804.50
#2013-03-22| 804.62
#2013-03-25| 798.36
#2013-03-26| 802.28
#2013-03-27| 803.78
#2013-03-28| 808.43
#2013-03-29| 808.43
#2013-04-01| 806.85
#2013-04-02| 812.74
#2013-04-03| 805.22
#2013-04-04| 802.39
#2013-04-05| 797.09
#2013-04-08| 795.75
#2013-04-09| 803.37
#2013-04-10| 818.99
#2013-04-11| 812.94
#2013-04-12| 808.99
#2013-04-15| 797.02
#2013-04-16| 808.45
#2013-04-17| 797.54
#2013-04-18| 786.65
#2013-04-19| 784.97
#2013-04-22| 789.67
#2013-04-23| 795.63
#2013-04-24| 803.19
#2013-04-25| 805.02
#2013-04-26| 804.33
#2013-04-29| 817.28
#2013-04-30| 826.36
#2013-05-01| 820.42
#2013-05-02| 832.33
#2013-05-03| 839.56
#2013-05-06| 842.53
#2013-05-07| 839.19
#2013-05-08| 844.34
#2013-05-09| 839.52
#2013-05-10| 844.37
#2013-05-13| 841.53
#2013-05-14| 849.70
#2013-05-15| 858.60
#2013-05-16| 858.70
#2013-05-17| 870.22
#2013-05-20| 868.14
#2013-05-21| 867.65
#2013-05-22| 854.58
#2013-05-23| 849.19
#2013-05-24| 844.65
#2013-05-27| 844.65
#2013-05-28| 853.20
#2013-05-29| 847.93
#2013-05-30| 854.05
#2013-05-31| 848.63
#2013-06-03| 852.61
#2013-06-04| 842.17
#2013-06-05| 835.51
#2013-06-06| 839.07
#2013-06-07| 852.67
#2013-06-10| 852.98
#2013-06-11| 842.67
#2013-06-12| 837.36
#2013-06-13| 842.77
#2013-06-14| 836.61
#2013-06-17| 846.20
#2013-06-18| 852.33
#2013-06-19| 845.86
#2013-06-20| 825.85
#2013-06-21| 815.07
#2013-06-24| 809.23
#2013-06-25| 811.61
#2013-06-26| 820.59
#2013-06-27| 827.52
#2013-06-28| 823.18
#2013-07-01| 824.12
#2013-07-02| 819.74
#2013-07-03| 825.49
#2013-07-04| 825.49
#2013-07-05| 833.38
#2013-07-08| 837.63
#2013-07-09| 837.26
#2013-07-10| 842.09
#2013-07-11| 857.20
#2013-07-12| 858.09
#2013-07-15| 864.48
#2013-07-16| 862.77
#2013-07-17| 864.39
#2013-07-18| 863.55
#2013-07-19| 834.27
#2013-07-22| 840.13
#2013-07-23| 838.42
#2013-07-24| 842.61
#2013-07-25| 848.41
#2013-07-26| 848.07
#2013-07-29| 846.73
#2013-07-30| 854.34
#2013-07-31| 853.04
#2013-08-01| 862.31
#2013-08-02| 862.92
#2013-08-05| 864.47
#2013-08-06| 856.82
#2013-08-07| 856.55
#2013-08-08| 862.01
#2013-08-09| 860.75
#2013-08-12| 863.37
#2013-08-13| 858.84
#2013-08-14| 855.45
#2013-08-15| 841.55
#2013-08-16| 840.49
#2013-08-19| 837.65
#2013-08-20| 841.04
#2013-08-21| 841.36
#2013-08-22| 850.08
#2013-08-23| 864.28
#2013-08-26| 861.43
#2013-08-27| 843.58
#2013-08-28| 843.12
#2013-08-29| 850.52
#2013-08-30| 848.79
#2013-09-02| 848.79
#2013-09-03| 847.77
#2013-09-04| 847.37
#2013-09-05| 850.90
#2013-09-06| 851.26
#2013-09-09| 862.24
#2013-09-10| 870.22
#2013-09-11| 880.02
#2013-09-12| 877.85
#2013-09-13| 878.04
#2013-09-16| 878.16
#2013-09-17| 882.78
#2013-09-18| 896.84
#2013-09-19| 898.29
#2013-09-20| 893.63
#2013-09-23| 888.11
#2013-09-24| 885.37
#2013-09-25| 885.59
#2013-09-26| 891.31
#2013-09-27| 892.02
#2013-09-30| 886.38
#2013-10-01| 894.92
#2013-10-02| 895.73
#2013-10-03| 886.25
#2013-10-04| 891.93
#2013-10-07| 881.50
#2013-10-08| 862.99
#2013-10-09| 863.79
#2013-10-10| 882.12
#2013-10-11| 889.25
#2013-10-14| 893.49
#2013-10-15| 886.41
#2013-10-16| 896.66
#2013-10-17| 889.41
#2013-10-18| 918.25
#2013-10-21| 917.54
#2013-10-22| 916.21
#2013-10-23| 913.18
#2013-10-24| 915.31
#2013-10-25| 920.99
#2013-10-28| 918.52
#2013-10-29| 927.52
#2013-10-30| 921.59
#2013-10-31| 920.99
#2013-11-01| 921.79
#2013-11-04| 924.95
#2013-11-05| 927.49
#2013-11-06| 939.35
#2013-11-07| 927.22
#2013-11-08| 934.33
#2013-11-11| 934.77
#2013-11-12| 935.72
#2013-11-13| 950.74
#2013-11-14| 948.37
#2013-11-15| 951.08
#2013-11-18| 941.33
#2013-11-19| 936.90
#2013-11-20| 938.86
#2013-11-21| 945.95
#2013-11-22| 944.75
#2013-11-25| 942.44
#2013-11-26| 944.09
#2013-11-27| 950.29
#2013-11-28| 950.29
#2013-11-29| 953.11
#2013-12-02| 950.75
#2013-12-03| 947.55
#2013-12-04| 955.55
#2013-12-05| 950.14
#2013-12-06| 959.27
#2013-12-09| 962.98
#2013-12-10| 961.15
#2013-12-11| 949.26
#2013-12-12| 944.19
#2013-12-13| 944.78
#2013-12-16| 953.87
#2013-12-17| 952.21
#2013-12-18| 964.69
#2013-12-19| 968.35
#2013-12-20| 977.07
#2013-12-23| 987.88
#2013-12-24| 992.24
#2013-12-25| 992.24
#2013-12-26| 997.71
#2013-12-27| 994.12
#2013-12-30| 992.25
#2013-12-31| 999.59
#2014-01-01| 999.59
#2014-01-02| 991.05
#2014-01-03| 988.72
#2014-01-06| 988.17
#2014-01-07|1003.07
#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| 992.50
#2014-02-07|1009.25
#2014-02-10|1009.82
#2014-02-11|1023.21
#2014-02-12|1024.60
#2014-02-13|1038.53
#2014-02-14|1039.80
#2014-02-17| .
#2014-02-18|1043.60
#2014-02-19|1041.41
#2014-02-20|1049.36
#2014-02-21|1048.93
#2014-02-24|1054.34
#2014-02-25|1053.13
#2014-02-26|1055.02
#2014-02-27|1062.54
#2014-02-28|1060.13
#2014-03-03|1048.19
#2014-03-04|1066.43
#2014-03-05|1069.68
#2014-03-06|1068.92
#2014-03-07|1060.98
#2014-03-10|1058.90
#2014-03-11|1053.77
#2014-03-12|1056.92
#2014-03-13|1038.90
#2014-03-14|1031.76
#2014-03-17|1046.23
#2014-03-18|1064.64
#2014-03-19|1053.51
#2014-03-20|1060.01
#2014-03-21|1047.83
#2014-03-24|1039.08
#2014-03-25|1043.98
#2014-03-26|1024.80
#2014-03-27|1017.65
#2014-03-28|1024.08
#2014-03-31|1034.86
#2014-04-01|1051.89
#2014-04-02|1049.06
#2014-04-03|1034.76
#2014-04-04|1006.36
#2014-04-07|1000.87
#2014-04-08|1013.54
#2014-04-09|1035.90
#2014-04-10|1003.63
#2014-04-11| 990.73
#2014-04-14| 999.66
#2014-04-15|1008.11
#2014-04-16|1024.16
#2014-04-17|1009.50
#2014-04-18| .
#2014-04-21|1012.16
#2014-04-22|1018.65
#2014-04-23|1005.99
#2014-04-24|1002.46
#2014-04-25| 986.81
#2014-04-28| 989.65
#2014-04-29|1000.65
#2014-04-30|1007.24
#2014-05-01|1008.84
#2014-05-02|1003.23
#2014-05-05|1004.45
#2014-05-06| 987.87
#2014-05-07| 981.07
#2014-05-08| 980.82
#2014-05-09| 986.73
#2014-05-12|1007.99
#2014-05-13|1010.55
#2014-05-14|1002.22
#2014-05-15| 991.80
#2014-05-16| 995.48
#2014-05-19|1004.29
#2014-05-20| 998.66
#2014-05-21|1010.43
#2014-05-22|1013.43
#2014-05-23|1022.39
#2014-05-26| .
#2014-05-27|1031.89
#2014-05-28|1025.46
#2014-05-29|1031.30
#2014-05-30|1030.80
#2014-06-02|1027.27
#2014-06-03|1018.14
#2014-06-04|1019.00
#2014-06-05|1032.02
#2014-06-06|1038.65
#2014-06-09|1040.47
#2014-06-10|1040.65
#2014-06-11|1037.88
#2014-06-12|1027.56
#2014-06-13|1035.41
#2014-06-16|1034.02
#2014-06-17|1037.39
#2014-06-18|1048.71
#2014-06-19|1045.70
#2014-06-20|1041.51
#2014-06-23|1048.93
#2014-06-24|1044.79
#2014-06-25|1054.43
#2014-06-26|1050.48
#2014-06-27|1056.27
#2014-06-30|1053.24
#2014-07-01|1065.64
#2014-07-02|1064.94
#2014-07-03|1067.98
#2014-07-04| .
#2014-07-07|1061.97
#2014-07-08|1045.13
#2014-07-09|1050.29
#2014-07-10|1047.54
#2014-07-11|1054.14
#2014-07-14|1063.63
#2014-07-15|1061.71
#2014-07-16|1071.24
#2014-07-17|1064.18
#2014-07-18|1080.67
#2014-07-21|1078.07
#2014-07-22|1085.84
#2014-07-23|1089.65
#2014-07-24|1097.07
#2014-07-25|1095.61
#2014-07-28|1093.65
#2014-07-29|1089.04
#2014-07-30|1093.17
#2014-07-31|1071.26
#2014-08-01|1060.81
#2014-08-04|1073.27
#2014-08-05|1063.99
#2014-08-06|1060.23
#2014-08-07|1059.58
#2014-08-08|1065.25
#2014-08-11|1068.27
#2014-08-12|1064.87
#2014-08-13|1078.07
#2014-08-14|1080.62
#2014-08-15|1080.93
#2014-08-18|1093.69
#2014-08-19|1103.72
#2014-08-20|1099.03
#2014-08-21|1102.14
#2014-08-22|1102.77
#2014-08-25|1102.27
#2014-08-26|1104.90
#2014-08-27|1098.34
#2014-08-28|1093.77
#2014-08-29|1102.45
#2014-09-01| .
#2014-09-02|1107.75
#2014-09-03|1106.56
#2014-09-04|1108.08
#2014-09-05|1116.69
#2014-09-08|1122.34
#2014-09-09|1114.87
#2014-09-10|1119.95
#2014-09-11|1121.62
#2014-09-12|1114.09
#2014-09-15|1103.30
#2014-09-16|1114.54
#2014-09-17|1113.25
#2014-09-18|1120.21
#2014-09-19|1123.00
#2014-09-22|1109.79
#2014-09-23|1102.89
#2014-09-24|1114.23
#2014-09-25|1091.59
#2014-09-26|1101.04
#2014-09-29|1101.77
#2014-09-30|1101.98
#2014-10-01|1085.10
#2014-10-02|1087.60
#2014-10-03|1099.32
#2014-10-06|1100.20
#2014-10-07|1081.06
#2014-10-08|1102.36
#2014-10-09|1082.82
#2014-10-10|1050.86
#2014-10-13|1039.29
#2014-10-14|1043.24
#2014-10-15|1035.78
#2014-10-16|1027.12
#2014-10-17|1038.38
#2014-10-20|1038.80
#2014-10-21|1051.05
#2014-10-22|1043.87
#2014-10-23|1060.69
#2014-10-24|1071.55
#2014-10-27|1069.65
#2014-10-28|1083.51
#2014-10-29|1073.61
#2014-10-30|1072.87
#2014-10-31|1087.60
#2014-11-03|1086.47
#2014-11-04|1089.97
#2014-11-05|1087.15
#2014-11-06|1095.64
#2014-11-07|1097.75
#2014-11-10|1104.39
#2014-11-11|1104.77
#2014-11-12|1103.75
#2014-11-13|1107.95
#2014-11-14|1112.01
#2014-11-17|1106.04
#2014-11-18|1102.05
#2014-11-19|1094.36
#2014-11-20|1094.88
#2014-11-21|1096.26
#2014-11-24|1098.43
#2014-11-25|1100.09
#2014-11-26|1107.44
#2014-11-27| .
#2014-11-28|1111.28
#2014-12-01|1102.64
#2014-12-02|1103.87
#2014-12-03|1101.37
#2014-12-04|1107.02
#2014-12-05|1101.68
#2014-12-08|1091.06
#2014-12-09|1096.06
#2014-12-10|1078.63
#2014-12-11|1085.50
#2014-12-12|1073.33
#2014-12-15|1068.07
#2014-12-16|1043.43
#2014-12-17|1059.92
#2014-12-18|1097.95
#2014-12-19|1107.81
#2014-12-22|1119.05
#2014-12-23|1124.73
#2014-12-24|1123.54
#2014-12-25| .
#2014-12-26|1124.86
#2014-12-29|1115.34
#2014-12-30|1108.17
#2014-12-31|1098.24
#2015-01-01| .
#2015-01-02|1098.68
#2015-01-05|1083.17
#2015-01-06|1065.81
#2015-01-07|1069.26
#2015-01-08|1089.99
#2015-01-09|1083.17
#2015-01-12|1072.85
#2015-01-13|1071.86
#2015-01-14|1068.68
#2015-01-15|1055.25
#2015-01-16|1072.65
#2015-01-19| .
#2015-01-20|1077.10
#2015-01-21|1075.75
#2015-01-22|1098.94
#2015-01-23|1104.09
#2015-01-26|1101.34
#2015-01-27|1060.52
#2015-01-28|1040.88
#2015-01-29|1053.30
#2015-01-30|1042.91
#2015-02-02|1049.37
#2015-02-03|1061.31
#2015-02-04|1059.34
#2015-02-05|1067.90
#2015-02-06|1067.31
#2015-02-09|1063.96
#2015-02-10|1076.37
#2015-02-11|1076.55
#2015-02-12|1090.97
#2015-02-13|1102.35
#2015-02-16| .
#2015-02-17|1098.75
#2015-02-18|1102.20
#2015-02-19|1111.06
#2015-02-20|1114.76
#2015-02-23|1108.51
#2015-02-24|1110.78
#2015-02-25|1115.37
#2015-02-26|1123.50
#2015-02-27|1120.34
#2015-03-02|1128.06
#2015-03-03|1120.63
#2015-03-04|1118.30
#2015-03-05|1123.82
#2015-03-06|1104.92
#2015-03-09|1110.34
#2015-03-10|1087.00
#2015-03-11|1083.75
#2015-03-12|1088.25
#2015-03-13|1083.80
#2015-03-16|1096.85
#2015-03-17|1097.99
#2015-03-18|1115.95
#2015-03-19|1118.29
#2015-03-20|1127.11
#2015-03-23|1127.32
#2015-03-24|1130.02
#2015-03-25|1102.02
#2015-03-26|1103.25
#2015-03-27|1101.71
#2015-03-30|1108.70
#2015-03-31|1099.20
#2015-04-01|1093.84
#2015-04-02|1090.22
#2015-04-03| .
#2015-04-06|1103.08
#2015-04-07|1103.68
#2015-04-08|1107.85
#2015-04-09|1109.34
#2015-04-10|1112.70
#2015-04-13|1109.44
#2015-04-14|1105.04
#2015-04-15|1113.61
#2015-04-16|1112.12
#2015-04-17|1092.39
#2015-04-20|1114.86
#2015-04-21|1114.89
#2015-04-22|1123.66
#2015-04-23|1130.75
#2015-04-24|1157.62
#2015-04-27|1156.67
#2015-04-28|1161.52
#2015-04-29|1161.22
#2015-04-30|1141.98
#2015-05-01|1147.79
#2015-05-04|1148.40
#2015-05-05|1133.50
#2015-05-06|1121.37
#2015-05-07|1130.40
#2015-05-08|1144.28
#2015-05-11|1137.98
#2015-05-12|1132.25
#2015-05-13|1139.00
#2015-05-14|1160.75
#2015-05-15|1151.93
#2015-05-18|1153.28
#2015-05-19|1151.60
#2015-05-20|1153.21
#2015-05-21|1156.13
#2015-05-22|1151.69
#2015-05-25| .
#2015-05-26|1138.30
#2015-05-27|1154.03
#2015-05-28|1150.72
#2015-05-29|1137.88
#2015-06-01|1145.11
#2015-06-02|1144.73
#2015-06-03|1151.45
#2015-06-04|1140.80
#2015-06-05|1140.36
#2015-06-08|1126.30
#2015-06-09|1124.39
#2015-06-10|1145.42
#2015-06-11|1143.46
#2015-06-12|1136.89
#2015-06-15|1126.95
#2015-06-16|1135.13
#2015-06-17|1138.70
#2015-06-18|1147.17
#2015-06-19|1139.01
#2015-06-22|1146.40
#2015-06-23|1152.02
#2015-06-24|1145.16
#2015-06-25|1143.45
#2015-06-26|1135.73
#2015-06-29|1111.97
#2015-06-30|1111.63
#2015-07-01|1118.17
#2015-07-02|1119.07
#2015-07-03| .
#2015-07-06|1116.10
#2015-07-07|1118.44
#2015-07-08|1106.19
#2015-07-09|1113.56
#2015-07-10|1127.17
#2015-07-13|1147.45
#2015-07-14|1154.68
#2015-07-15|1153.78
#2015-07-16|1172.39
#2015-07-17|1215.61
#2015-07-20|1218.02
#2015-07-21|1212.66
#2015-07-22|1200.12
#2015-07-23|1192.24
#2015-07-24|1182.53
#2015-07-27|1169.99
#2015-07-28|1178.63
#2015-07-29|1189.78
#2015-07-30|1191.31
#2015-07-31|1186.97
#2015-08-03|1185.74
#2015-08-04|1187.80
#2015-08-05|1200.62
#2015-08-06|1183.99
#2015-08-07|1181.68
#2015-08-10|1190.23
#2015-08-11|1189.41
#2015-08-12|1192.07
#2015-08-13|1189.35
#2015-08-14|1197.03
#2015-08-17|1203.47
#2015-08-18|1202.89
#2015-08-19|1197.04
#2015-08-20|1164.53
#2015-08-21|1114.81
#2015-08-24|1070.40
#2015-08-25|1057.41
#2015-08-26|1112.88
#2015-08-27|1134.14
#2015-08-28|1134.25
#2015-08-31|1120.05
#2015-09-01|1085.52
#2015-09-02|1112.37
#2015-09-03|1110.95
#2015-09-04|1095.70
#2015-09-07| .
#2015-09-08|1124.26
#2015-09-09|1113.98
#2015-09-10|1125.41
#2015-09-11|1131.62
#2015-09-14|1124.53
#2015-09-15|1141.79
#2015-09-16|1147.98
#2015-09-17|1146.59
#2015-09-18|1132.00
#2015-09-21|1144.95
#2015-09-22|1128.56
#2015-09-23|1129.64
#2015-09-24|1129.63
#2015-09-25|1120.70
#2015-09-28|1092.09
#2015-09-29|1087.91
#2015-09-30|1111.94
#2015-10-01|1118.54
#2015-10-02|1138.71
#2015-10-05|1164.00
#2015-10-06|1161.92
#2015-10-07|1164.27
#2015-10-08|1169.89
#2015-10-09|1176.35
#2015-10-12|1177.25
#2015-10-13|1174.52
#2015-10-14|1168.95
#2015-10-15|1185.15
#2015-10-16|1193.17
#2015-10-19|1194.97
#2015-10-20|1178.69
#2015-10-21|1166.35
#2015-10-22|1190.44
#2015-10-23|1240.82
#2015-10-26|1254.85
#2015-10-27|1246.75
#2015-10-28|1258.52
#2015-10-29|1254.77
#2015-10-30|1243.61
#2015-11-02|1258.79
#2015-11-03|1264.94
#2015-11-04|1271.07
#2015-11-05|1275.96
#2015-11-06|1280.39
#2015-11-09|1264.72
#2015-11-10|1265.46
#2015-11-11|1267.50
#2015-11-12|1256.48
#2015-11-13|1230.82
#2015-11-16|1247.06
#2015-11-17|1245.66
#2015-11-18|1265.63
#2015-11-19|1267.67
#2015-11-20|1280.02
#2015-11-23|1278.35
#2015-11-24|1275.22
#2015-11-25|1272.07
#2015-11-26| .
#2015-11-27|1275.07
#2015-11-30|1271.84
#2015-12-01|1294.82
#2015-12-02|1287.29
#2015-12-03|1266.09
#2015-12-04|1292.56
#2015-12-07|1283.30
#2015-12-08|1284.79
#2015-12-09|1265.79
#2015-12-10|1267.52
#2015-12-11|1241.53
#2015-12-14|1257.77
#2015-12-15|1262.26
#2015-12-16|1285.32
#2015-12-17|1268.08
#2015-12-18|1244.12
#2015-12-21|1252.69
#2015-12-22|1264.45
#2015-12-23|1270.08
#2015-12-24|1268.70
#2015-12-25| .
#2015-12-28|1276.94
#2015-12-29|1292.85
#2015-12-30|1285.58
#2015-12-31|1268.26
#2016-01-01| .
#2016-01-04|1243.11
#2016-01-05|1245.77
#2016-01-06|1236.47
#2016-01-07|1199.86
#2016-01-08|1190.30
#2016-01-11|1191.71
#2016-01-12|1207.17
#2016-01-13|1170.71
#2016-01-14|1196.57
#2016-01-15|1161.20
#2016-01-18| .
#2016-01-19|1159.67
#2016-01-20|1151.47
#2016-01-21|1153.93
#2016-01-22|1184.85
#2016-01-25|1168.20
#2016-01-26|1175.56
#2016-01-27|1152.40
#2016-01-28|1189.46
#2016-01-29|1228.20
#2016-02-01|1235.52
#2016-02-02|1217.35
#2016-02-03|1200.59
#2016-02-04|1194.14
#2016-02-05|1143.12
#2016-02-08|1118.76
#2016-02-09|1112.00
#2016-02-10|1121.00
#2016-02-11|1118.66
#2016-02-12|1131.70
#2016-02-15| .
#2016-02-16|1148.26
#2016-02-17|1179.76
#2016-02-18|1171.93
#2016-02-19|1177.18
#2016-02-22|1194.19
#2016-02-23|1173.13
#2016-02-24|1179.45
#2016-02-25|1198.43
#2016-02-26|1192.01
#2016-02-29|1182.45
#2016-03-01|1219.99
#2016-03-02|1222.30
#2016-03-03|1218.37
#2016-03-04|1215.42
#2016-03-07|1202.30
#2016-03-08|1200.29
#2016-03-09|1217.47
#2016-03-10|1211.48
#2016-03-11|1235.09
#2016-03-14|1238.33
#2016-03-15|1239.18
#2016-03-16|1257.01
#2016-03-17|1261.10
#2016-03-18|1260.23
#2016-03-21|1266.70
#2016-03-22|1267.39
#2016-03-23|1258.57
#2016-03-24|1263.01
#2016-03-25| .
#2016-03-28|1259.27
#2016-03-29|1280.09
#2016-03-30|1283.80
#2016-03-31|1284.93
#2016-04-01|1295.83
#2016-04-04|1287.34
#2016-04-05|1272.58
#2016-04-06|1285.96
#2016-04-07|1271.84
#2016-04-08|1268.81
#2016-04-11|1261.92
#2016-04-12|1268.77
#2016-04-13|1284.74
#2016-04-14|1285.51
#2016-04-15|1287.60
#2016-04-18|1300.10
#2016-04-19|1289.89
#2016-04-20|1289.39
#2016-04-21|1298.69
#2016-04-22|1254.22
#2016-04-25|1257.21
#2016-04-26|1246.01
#2016-04-27|1243.56
#2016-04-28|1235.17
#2016-04-29|1233.38
#2016-05-02|1244.57
#2016-05-03|1228.24
#2016-05-04|1227.54
#2016-05-05|1231.01
#2016-05-06|1243.81
#2016-05-09|1244.23
#2016-05-10|1263.69
#2016-05-11|1255.27
#2016-05-12|1256.95
#2016-05-13|1251.01
#2016-05-16|1261.98
#2016-05-17|1245.58
#2016-05-18|1249.43
#2016-05-19|1240.27
#2016-05-20|1252.12
#2016-05-23|1244.27
#2016-05-24|1270.91
#2016-05-25|1279.10
#2016-05-26|1280.41
#2016-05-27|1288.88
#2016-05-30| .
#2016-05-31|1293.34
#2016-06-01|1291.92
#2016-06-02|1288.25
#2016-06-03|1278.21
#2016-06-06|1281.04
#2016-06-07|1279.86
#2016-06-08|1287.21
#2016-06-09|1282.75
#2016-06-10|1268.38
#2016-06-13|1254.63
#2016-06-14|1256.35
#2016-06-15|1254.29
#2016-06-16|1254.85
#2016-06-17|1243.63
#2016-06-20|1251.05
#2016-06-21|1262.39
#2016-06-22|1256.70
#2016-06-23|1275.36
#2016-06-24|1221.69
#2016-06-27|1192.11
#2016-06-28|1216.59
#2016-06-29|1238.74
#2016-06-30|1252.67
#2016-07-01|1256.36
#2016-07-04| .
#2016-07-05|1249.11
#2016-07-06|1258.20
#2016-07-07|1257.59
#2016-07-08|1277.73
#2016-07-11|1286.00
#2016-07-12|1297.12
#2016-07-13|1295.04
#2016-07-14|1302.54
#2016-07-15|1299.76
#2016-07-18|1311.64
#2016-07-19|1307.82
#2016-07-20|1332.17
#2016-07-21|1323.78
#2016-07-22|1335.06
#2016-07-25|1335.90
#2016-07-26|1335.32
#2016-07-27|1334.03
#2016-07-28|1340.56
#2016-07-29|1349.39
#2016-08-01|1353.34
#2016-08-02|1344.42
#2016-08-03|1348.97
#2016-08-04|1355.67
#2016-08-05|1370.15
#2016-08-08|1368.95
#2016-08-09|1370.63
#2016-08-10|1370.27
#2016-08-11|1376.43
#2016-08-12|1373.42
#2016-08-15|1373.59
#2016-08-16|1364.92
#2016-08-17|1365.77
#2016-08-18|1366.25
#2016-08-19|1365.63
#2016-08-22|1364.38
#2016-08-23|1369.94
#2016-08-24|1363.54
#2016-08-25|1367.27
#2016-08-26|1369.23
#2016-08-29|1375.03
#2016-08-30|1371.12
#2016-08-31|1366.70
#2016-09-01|1369.10
#2016-09-02|1374.67
#2016-09-05| .
#2016-09-06|1385.16
#2016-09-07|1388.08
#2016-09-08|1377.28
#2016-09-09|1348.52
#2016-09-12|1366.19
#2016-09-13|1348.79
#2016-09-14|1349.05
#2016-09-15|1365.20
#2016-09-16|1358.12
#2016-09-19|1355.64
#2016-09-20|1356.30
#2016-09-21|1374.12
#2016-09-22|1382.35
#2016-09-23|1373.57
#2016-09-26|1361.35
#2016-09-27|1378.73
#2016-09-28|1382.90
#2016-09-29|1370.26
#2016-09-30|1372.30
#2016-10-03|1369.46
#2016-10-04|1368.04
#2016-10-05|1372.32
#2016-10-06|1370.79
#2016-10-07|1367.77
#2016-10-10|1379.36
#2016-10-11|1361.97
#2016-10-12|1362.27
#2016-10-13|1353.84
#2016-10-14|1358.53
#2016-10-17|1356.14
#2016-10-18|1366.62
#2016-10-19|1372.77
#2016-10-20|1367.47
#2016-10-21|1384.38
#2016-10-24|1404.53
#2016-10-25|1397.67
#2016-10-26|1390.37
#2016-10-27|1383.54
#2016-10-28|1386.73
#2016-10-31|1384.14
#2016-11-01|1377.48
#2016-11-02|1358.63
#2016-11-03|1344.10
#2016-11-04|1341.53
#2016-11-07|1374.40
#2016-11-08|1382.68
#2016-11-09|1377.82
#2016-11-10|1355.02
#2016-11-11|1353.07
#2016-11-14|1329.60
#2016-11-15|1352.64
#2016-11-16|1361.72
#2016-11-17|1378.76
#2016-11-18|1370.31
#2016-11-21|1386.35
#2016-11-22|1385.07
#2016-11-23|1375.14
#2016-11-24| .
#2016-11-25|1378.20
#2016-11-28|1382.11
#2016-11-29|1386.38
#2016-11-30|1366.76
#2016-12-01|1336.06
#2016-12-02|1336.75
#2016-12-05|1357.27
#2016-12-06|1356.34
#2016-12-07|1381.02
#2016-12-08|1384.77
#2016-12-09|1397.08
#2016-12-12|1391.54
#2016-12-13|1408.88
#2016-12-14|1405.65
#2016-12-15|1404.62
#2016-12-16|1391.92
#2016-12-19|1400.12
#2016-12-20|1402.07
#2016-12-21|1398.66
#2016-12-22|1390.09
#2016-12-23|1388.68
#2016-12-26| .
#2016-12-27|1392.38
#2016-12-28|1382.06
#2016-12-29|1380.20
#2016-12-30|1366.48
#2017-01-02| .
#2017-01-03|1383.24
#2017-01-04|1392.02
#2017-01-05|1398.69
#2017-01-06|1415.22
#2017-01-09|1416.79
#2017-01-10|1414.14
#2017-01-11|1427.70
#2017-01-12|1424.73
#2017-01-13|1429.74
#2017-01-16| .
#2017-01-17|1423.17
#2017-01-18|1425.51
#2017-01-19|1421.80
#2017-01-20|1429.78
#2017-01-23|1439.34
#2017-01-24|1454.42
#2017-01-25|1468.67
#2017-01-26|1470.16
#2017-01-27|1472.90
#2017-01-30|1455.25
#2017-01-31|1449.59
#2017-02-01|1444.78
#2017-02-02|1443.91
#2017-02-03|1454.57
#2017-02-06|1455.67
#2017-02-07|1460.50
#2017-02-08|1464.28
#2017-02-09|1472.64
#2017-02-10|1475.46
#2017-02-13|1483.93
#2017-02-14|1486.60
#2017-02-15|1489.14
#2017-02-16|1491.61
#2017-02-17|1496.46
#2017-02-20| .
#2017-02-21|1499.82
#2017-02-22|1503.74
#2017-02-23|1504.42
#2017-02-24|1505.88
#2017-02-27|1502.80
#2017-02-28|1494.34
#2017-03-01|1513.01
#2017-03-02|1500.99
#2017-03-03|1501.44
#2017-03-06|1499.04
#2017-03-07|1500.59
#2017-03-08|1506.18
#2017-03-09|1505.55
#2017-03-10|1512.68
#2017-03-13|1515.90
#2017-03-14|1512.22
#2017-03-15|1518.32
#2017-03-16|1526.46
#2017-03-17|1527.96
#2017-03-20|1525.56
#2017-03-21|1502.24
#2017-03-22|1511.31
#2017-03-23|1506.03
#2017-03-24|1505.65
#2017-03-27|1508.76
#2017-03-28|1514.86
#2017-03-29|1522.81
#2017-03-30|1522.55
#2017-03-31|1521.87
#2017-04-03|1522.16
#2017-04-04|1520.46
#2017-04-05|1516.85
#2017-04-06|1515.68
#2017-04-07|1513.85
#2017-04-10|1513.41
#2017-04-11|1510.76
#2017-04-12|1507.68
#2017-04-13|1503.30
#2017-04-14| .
#2017-04-17|1520.17
#2017-04-18|1518.93
#2017-04-19|1515.33
#2017-04-20|1525.06
#2017-04-21|1528.01
#2017-04-24|1551.16
#2017-04-25|1559.79
#2017-04-26|1559.07
#2017-04-27|1568.07
#2017-04-28|1587.55
#2017-05-01|1601.99
#2017-05-02|1605.58
#2017-05-03|1604.63
#2017-05-04|1607.01
#2017-05-05|1606.56
#2017-05-08|1609.86
#2017-05-09|1608.86
#2017-05-10|1609.90
#2017-05-11|1603.02
#2017-05-12|1603.22
#2017-05-15|1610.51
#2017-05-16|1622.92
#2017-05-17|1580.15
#2017-05-18|1590.28
#2017-05-19|1598.40
#2017-05-22|1612.85
#2017-05-23|1616.13
#2017-05-24|1627.03
#2017-05-25|1646.18
#2017-05-26|1648.04
#2017-05-29| .
#2017-05-30|1652.60
#2017-05-31|1643.57
#2017-06-01|1651.57
#2017-06-02|1669.49
#2017-06-05|1676.41
#2017-06-06|1671.56
#2017-06-07|1671.98
#2017-06-08|1677.48
#2017-06-09|1634.10
#2017-06-12|1624.75
#2017-06-13|1638.82
#2017-06-14|1633.16
#2017-06-15|1625.31
#2017-06-16|1628.03
#2017-06-19|1650.55
#2017-06-20|1639.13
#2017-06-21|1654.20
#2017-06-22|1663.29
#2017-06-23|1679.29
#2017-06-26|1665.52
#2017-06-27|1635.60
#2017-06-28|1653.24
#2017-06-29|1623.60
#2017-06-30|1622.13
#2017-07-03|1604.93
#2017-07-04| .
#2017-07-05|1622.01
#2017-07-06|1608.98
#2017-07-07|1629.93
#2017-07-10|1643.45
#2017-07-11|1649.01
#2017-07-12|1675.51
#2017-07-13|1678.81
#2017-07-14|1692.32
#2017-07-17|1694.03
#2017-07-18|1705.42
#2017-07-19|1713.57
#2017-07-20|1716.04
#2017-07-21|1712.29
#2017-07-24|1717.08
#2017-07-25|1709.04
#2017-07-26|1706.65
#2017-07-27|1695.09
#2017-07-28|1700.01
#2017-07-31|1686.19
#2017-08-01|1689.24
#2017-08-02|1679.86
#2017-08-03|1678.05
#2017-08-04|1685.21
#2017-08-07|1685.99
#2017-08-08|1683.05
#2017-08-09|1678.72
#2017-08-10|1649.61
#2017-08-11|1663.88
#2017-08-14|1686.08
#2017-08-15|1685.84
#2017-08-16|1694.28
#2017-08-17|1665.16
#2017-08-18|1665.81
#2017-08-21|1665.54
#2017-08-22|1689.26
#2017-08-23|1684.78
#2017-08-24|1682.05
#2017-08-25|1679.30
#2017-08-28|1679.45
#2017-08-29|1686.66
#2017-08-30|1703.58
#2017-08-31|1722.10
#2017-09-01|1718.71
#2017-09-04| .
#2017-09-05|1708.24
#2017-09-06|1709.67
#2017-09-07|1723.98
#2017-09-08|1712.70
#2017-09-11|1730.50
#2017-09-12|1732.29
#2017-09-13|1735.32
#2017-09-14|1723.22
#2017-09-15|1714.27
#2017-09-18|1709.31
#2017-09-19|1717.64
#2017-09-20|1716.49
#2017-09-21|1708.57
#2017-09-22|1709.07
#2017-09-25|1680.00
#2017-09-26|1684.75
#2017-09-27|1706.50
#2017-09-28|1710.04
#2017-09-29|1724.43
#2017-10-02|1724.08
#2017-10-03|1726.47
#2017-10-04|1724.87
#2017-10-05|1748.03
#2017-10-06|1755.12
#2017-10-09|1756.59
#2017-10-10|1753.44
#2017-10-11|1764.77
#2017-10-12|1771.09
#2017-10-13|1778.31
#2017-10-16|1779.19
#2017-10-17|1782.18
#2017-10-18|1792.33
#2017-10-19|1794.55
#2017-10-20|1807.76
#2017-10-23|1788.69
#2017-10-24|1790.62
#2017-10-25|1785.49
#2017-10-26|1791.27
#2017-10-27|1855.26
#2017-10-30|1857.09
#2017-10-31|1855.38
#2017-11-01|1859.84
#2017-11-02|1859.17
#2017-11-03|1864.26
#2017-11-06|1864.32
#2017-11-07|1866.62
#2017-11-08|1873.79
#2017-11-09|1858.23
#2017-11-10|1856.35
#2017-11-13|1856.17
#2017-11-14|1855.60
#2017-11-15|1845.10
#2017-11-16|1863.14
#2017-11-17|1852.96
#2017-11-20|1855.03
#2017-11-21|1877.45
#2017-11-22|1871.98
#2017-11-23| .
#2017-11-24|1882.17
#2017-11-27|1890.05
#2017-11-28|1894.52
#2017-11-29|1847.92
#2017-11-30|1861.99
#2017-12-01|1852.90
#2017-12-04|1810.24
#2017-12-05|1817.76
#2017-12-06|1839.54
#2017-12-07|1853.92
#2017-12-08|1867.93
#2017-12-11|1880.37
#2017-12-12|1875.85
#2017-12-13|1876.73
#2017-12-14|1876.44
#2017-12-15|1897.99
#2017-12-18|1904.92
#2017-12-19|1895.34
#2017-12-20|1886.38
#2017-12-21|1881.64
#2017-12-22|1879.06
#2017-12-25| .
#2017-12-26|1874.44
#2017-12-27|1876.88
#2017-12-28|1877.71
#2017-12-29|1869.93
#2018-01-01| .
#2018-01-02|1892.61
#2018-01-03|1918.43
#2018-01-04|1931.36
#2018-01-05|1953.51
#2018-01-08|1962.30
#2018-01-09|1962.44
#2018-01-10|1959.49
#2018-01-11|1965.76
#2018-01-12|1972.78
#2018-01-15| .
#2018-01-16|1958.32
#2018-01-17|1981.46
#2018-01-18|1985.46
#2018-01-19|1990.21
#2018-01-22|2018.12
#2018-01-23|2037.84
#2018-01-24|2028.14
#2018-01-25|2036.23
#2018-01-26|2064.80
#2018-01-29|2049.39
#2018-01-30|2033.03
#2018-01-31|2052.86
#2018-02-01|2056.45
#2018-02-02|1998.77
#2018-02-05|1916.33
#2018-02-06|1960.88
#2018-02-07|1932.71
#2018-02-08|1847.76
#2018-02-09|1900.24
#2018-02-12|1920.91
#2018-02-13|1923.83
#2018-02-14|1963.97
#2018-02-15|1997.89
#2018-02-16|1990.31
#2018-02-19| .
#2018-02-20|1994.37
#2018-02-21|1991.25
#2018-02-22|1989.86
#2018-02-23|2030.74
#2018-02-26|2054.85
#2018-02-27|2024.56
#2018-02-28|2010.18
#2018-03-01|1980.17
#2018-03-02|1999.27
#2018-03-05|2024.50
#2018-03-06|2026.69
#2018-03-07|2053.40
#2018-03-08|2061.71
#2018-03-09|2103.97
#2018-03-12|2106.82
#2018-03-13|2071.52
#2018-03-14|2077.32
#2018-03-15|2079.66
#2018-03-16|2077.62
#2018-03-19|2023.53
#2018-03-20|2008.71
#2018-03-21|2003.66
#2018-03-22|1944.49
#2018-03-23|1892.69
#2018-03-26|1967.22
#2018-03-27|1887.62
#2018-03-28|1880.93
#2018-03-29|1926.34
#2018-03-30| .
#2018-04-02|1878.80
#2018-04-03|1892.55
#2018-04-04|1924.44
#2018-04-05|1935.17
#2018-04-06|1895.05
#2018-04-09|1906.63
#2018-04-10|1951.77
#2018-04-11|1942.30
#2018-04-12|1962.42
#2018-04-13|1952.67
#2018-04-16|1969.55
#2018-04-17|2017.55
#2018-04-18|2009.41
#2018-04-19|2012.01
#2018-04-20|1989.59
#2018-04-23|1987.37
#2018-04-24|1933.20
#2018-04-25|1926.02
#2018-04-26|1981.23
#2018-04-27|1981.47
#2018-04-30|1960.04
#2018-05-01|1982.55
#2018-05-02|1965.54
#2018-05-03|1967.04
#2018-05-04|1995.80
#2018-05-07|2012.09
#2018-05-08|2015.26
#2018-05-09|2049.99
#2018-05-10|2072.63
#2018-05-11|2070.78
#2018-05-14|2065.16
#2018-05-15|2045.58
#2018-05-16|2046.94
#2018-05-17|2039.37
#2018-05-18|2035.91
#2018-05-21|2055.26
#2018-05-22|2043.28
#2018-05-23|2067.54
#2018-05-24|2063.58
#2018-05-25|2058.82
#2018-05-28| .
#2018-05-29|2044.49
#2018-05-30|2066.59
#2018-05-31|2079.72
#2018-06-01|2119.68
#2018-06-04|2138.40
#2018-06-05|2144.82
#2018-06-06|2148.41
#2018-06-07|2117.78
#2018-06-08|2128.85
#2018-06-11|2134.78
#2018-06-12|2149.54
#2018-06-13|2146.51
#2018-06-14|2164.76
#2018-06-15|2155.59
#2018-06-18|2176.81
#2018-06-19|2167.19
#2018-06-20|2175.34
#2018-06-21|2157.09
#2018-06-22|2145.45
#2018-06-25|2097.92
#2018-06-26|2107.32
#2018-06-27|2072.25
#2018-06-28|2094.69
#2018-06-29|2094.46
#2018-07-02|2122.99
#2018-07-03|2095.06
#2018-07-04| .
#2018-07-05|2126.51
#2018-07-06|2158.81
#2018-07-09|2175.54
#2018-07-10|2174.37
#2018-07-11|2176.71
#2018-07-12|2226.69
#2018-07-13|2234.49
#2018-07-16|2225.55
#2018-07-17|2247.55
#2018-07-18|2242.20
#2018-07-19|2231.46
#2018-07-20|2240.83
#2018-07-23|2261.31
#2018-07-24|2277.80
#2018-07-25|2318.13
#2018-07-26|2245.52
#2018-07-27|2198.27
#2018-07-30|2147.27
#2018-07-31|2154.21
#2018-08-01|2158.62
#2018-08-02|2187.32
#2018-08-03|2193.45
#2018-08-06|2213.83
#2018-08-07|2223.51
#2018-08-08|2231.14
#2018-08-09|2232.48
#2018-08-10|2217.93
#2018-08-13|2207.77
#2018-08-14|2225.90
#2018-08-15|2194.87
#2018-08-16|2187.48
#2018-08-17|2182.54
#2018-08-20|2182.52
#2018-08-21|2178.39
#2018-08-22|2193.27
#2018-08-23|2197.89
#2018-08-24|2230.07
#2018-08-27|2252.02
#2018-08-28|2251.19
#2018-08-29|2275.87
#2018-08-30|2268.61
#2018-08-31|2259.66
#2018-09-03| .
#2018-09-04|2240.37
#2018-09-05|2192.93
#2018-09-06|2181.33
#2018-09-07|2178.67
#2018-09-10|2193.74
#2018-09-11|2217.66
#2018-09-12|2209.15
#2018-09-13|2225.17
#2018-09-14|2229.75
#2018-09-17|2197.70
#2018-09-18|2209.56
#2018-09-19|2202.13
#2018-09-20|2231.89
#2018-09-21|2218.99
#2018-09-24|2230.86
#2018-09-25|2241.81
#2018-09-26|2240.85
#2018-09-27|2255.69
#2018-09-28|2248.53
#2018-10-01|2251.42
#2018-10-02|2233.98
#2018-10-03|2243.11
#2018-10-04|2192.69
#2018-10-05|2176.25
#2018-10-08|2147.40
#2018-10-09|2147.32
#2018-10-10|2042.38
#2018-10-11|2035.37
#2018-10-12|2092.21
#2018-10-15|2065.59
#2018-10-16|2135.38
#2018-10-17|2124.06
#2018-10-18|2074.52
#2018-10-19|2066.18
#2018-10-22|2084.03
#2018-10-23|2076.15
#2018-10-24|1972.62
#2018-10-25|2053.92
#2018-10-26|2008.85
#2018-10-29|1958.60
#2018-10-30|1979.81
#2018-10-31|2041.94
#2018-11-01|2041.40
#2018-11-02|2029.48
#2018-11-05|2025.94
#2018-11-06|2038.37
#2018-11-07|2104.23
#2018-11-08|2089.03
#2018-11-09|2053.81
#2018-11-12|1998.59
#2018-11-13|2002.25
#2018-11-14|1992.28
#2018-11-15|2029.80
#2018-11-16|2025.92
#2018-11-19|1935.70
#2018-11-20|1915.55
#2018-11-21|1945.91
#2018-11-22| .
#2018-11-23|1933.13
#2018-11-26|1985.37
#2018-11-27|1980.55
#2018-11-28|2053.34
#2018-11-29|2050.97
#2018-11-30|2074.10
#2018-12-03|2096.90
#2018-12-04|2023.20
#2018-12-05| .
#2018-12-06|2042.05
#2018-12-07|1976.27
#2018-12-10|2010.31
#2018-12-11|2020.25
#2018-12-12|2043.59
#2018-12-13|2044.37
#2018-12-14|1997.32
#2018-12-17|1936.52
#2018-12-18|1960.59
#2018-12-19|1934.50
#2018-12-20|1900.83
#2018-12-21|1829.03
#2018-12-24|1791.95
#2018-12-25| .
#2018-12-26|1908.57
#2018-12-27|1925.29
#2018-12-28|1913.81
#2018-12-31|1922.91
#2019-01-01| .
#2019-01-02|1929.53
#2019-01-03|1870.17
#2019-01-04|1958.85
#2019-01-07|1972.21
#2019-01-08|1998.94
#2019-01-09|2012.32
#2019-01-10|2012.70
#2019-01-11|2002.95
#2019-01-14|1989.24
#2019-01-15|2039.48
#2019-01-16|2038.97
#2019-01-17|2055.34
#2019-01-18|2083.14
#2019-01-21| .
#2019-01-22|2044.15
#2019-01-23|2054.52
#2019-01-24|2055.23
#2019-01-25|2086.84
#2019-01-28|2057.36
#2019-01-29|2027.64
#2019-01-30|2083.80
#2019-01-31|2125.09
#2019-02-01|2120.35
#2019-02-04|2163.65
#2019-02-05|2184.98
#2019-02-06|2166.70
#2019-02-07|2138.50
#2019-02-08|2151.12
#2019-02-11|2149.44
#2019-02-12|2179.44
#2019-02-13|2175.97
#2019-02-14|2178.26
#2019-02-15|2183.78
#2019-02-18| .
#2019-02-19|2187.98
#2019-02-20|2179.17
#2019-02-21|2179.30
#2019-02-22|2208.68
#2019-02-25|2218.08
#2019-02-26|2224.28
#2019-02-27|2224.19
#2019-02-28|2219.36
#2019-03-01|2237.08
#2019-03-04|2231.15
#2019-03-05|2239.48
#2019-03-06|2235.47
#2019-03-07|2214.04
#2019-03-08|2213.70
#2019-03-11|2258.54
#2019-03-12|2273.92
#2019-03-13|2285.50
#2019-03-14|2281.74
#2019-03-15|2278.95
#2019-03-18|2280.50
#2019-03-19|2294.02
#2019-03-20|2307.21
#2019-03-21|2344.15
#2019-03-22|2288.25
#2019-03-25|2288.97
#2019-03-26|2296.45
#2019-03-27|2270.39
#2019-03-28|2273.83
#2019-03-29|2293.40
#2019-04-01|2325.39
#2019-04-02|2338.00
#2019-04-03|2348.31
#2019-04-04|2338.95
#2019-04-05|2341.44
#2019-04-08|2340.88
#2019-04-09|2339.92
#2019-04-10|2356.81
#2019-04-11|2361.14
#2019-04-12|2375.64
#2019-04-15|2380.22
#2019-04-16|2375.96
#2019-04-17|2371.89
#2019-04-18|2380.53
#2019-04-19| .
#2019-04-22|2401.25
#2019-04-23|2437.31
#2019-04-24|2427.26
#2019-04-25|2472.61
#2019-04-26|2484.87
#2019-04-29|2498.46
#2019-04-30|2463.01
#2019-05-01|2425.72
#2019-05-02|2407.81
#2019-05-03|2441.83
#2019-05-06|2435.10
#2019-05-07|2386.56
#2019-05-08|2384.43
#2019-05-09|2381.01
#2019-05-10|2394.02
#2019-05-13|2314.16
#2019-05-14|2332.51
#2019-05-15|2379.19
#2019-05-16|2418.03
#2019-05-17|2393.67
#2019-05-20|2358.84
#2019-05-21|2381.47
#2019-05-22|2389.59
#2019-05-23|2347.16
#2019-05-24|2348.56
#2019-05-27| .
#2019-05-28|2351.51
#2019-05-29|2323.03
#2019-05-30|2333.74
#2019-05-31|2292.56
#2019-06-03|2195.66
#2019-06-04|2254.81
#2019-06-05|2276.52
#2019-06-06|2293.28
#2019-06-07|2341.26
#2019-06-10|2362.20
#2019-06-11|2356.36
#2019-06-12|2348.85
#2019-06-13|2364.37
#2019-06-14|2360.99
#2019-06-17|2380.73
#2019-06-18|2405.46
#2019-06-19|2419.11
#2019-06-20|2452.94
#2019-06-21|2453.35
#2019-06-24|2451.81
#2019-06-25|2391.00
#2019-06-26|2390.40
#2019-06-27|2401.62
#2019-06-28|2412.34
#2019-07-01|2443.71
#2019-07-02|2462.34
#2019-07-03|2485.84
#2019-07-04| .
#2019-07-05|2488.20
#2019-07-08|2475.42
#2019-07-09|2487.55
#2019-07-10|2514.42
#2019-07-11|2522.11
#2019-07-12|2535.34
#2019-07-15|2537.39
#2019-07-16|2519.97
#2019-07-17|2510.88
#2019-07-18|2515.40
#2019-07-19|2496.52
#2019-07-22|2520.22
#2019-07-23|2527.93
#2019-07-24|2546.69
#2019-07-25|2529.58
#2019-07-26|2593.45
#2019-07-29|2570.48
#2019-07-30|2553.70
#2019-07-31|2512.91
#2019-08-01|2514.67
#2019-08-02|2476.08
#2019-08-05|2384.00
#2019-08-06|2417.86
#2019-08-07|2424.25
#2019-08-08|2490.14
#2019-08-09|2460.14
#2019-08-12|2424.40
#2019-08-13|2468.92
#2019-08-14|2389.14
#2019-08-15|2393.93
#2019-08-16|2425.69
#2019-08-19|2455.83
#2019-08-20|2435.89
#2019-08-21|2460.90
#2019-08-22|2450.21
#2019-08-23|2387.79
#2019-08-26|2420.81
#2019-08-27|2422.92
#2019-08-28|2416.14
#2019-08-29|2459.73
#2019-08-30|2454.99
#2019-09-02| .
#2019-09-03|2421.58
#2019-09-04|2454.10
#2019-09-05|2502.46
#2019-09-06|2484.23
#2019-09-09|2465.79
#2019-09-10|2450.39
#2019-09-11|2467.62
#2019-09-12|2477.17
#2019-09-13|2470.87
#2019-09-16|2464.53
#2019-09-17|2477.40
#2019-09-18|2481.78
#2019-09-19|2506.13
#2019-09-20|2491.66
#2019-09-23|2486.28
#2019-09-24|2445.30
#2019-09-25|2478.64
#2019-09-26|2476.69
#2019-09-27|2438.46
#2019-09-30|2453.32
#2019-10-01|2423.02
#2019-10-02|2381.70
#2019-10-03|2416.56
#2019-10-04|2450.78
#2019-10-07|2444.70
#2019-10-08|2405.42
#2019-10-09|2438.91
#2019-10-10|2449.26
#2019-10-11|2477.47
#2019-10-14|2474.68
#2019-10-15|2512.47
#2019-10-16|2487.57
#2019-10-17|2480.25
#2019-10-18|2443.03
#2019-10-21|2459.53
#2019-10-22|2418.98
#2019-10-23|2440.24
#2019-10-24|2468.08
#2019-10-25|2481.18
#2019-10-28|2520.17
#2019-10-29|2498.60
#2019-10-30|2518.21
#2019-10-31|2508.33
#2019-11-01|2527.62
#2019-11-04|2541.10
#2019-11-05|2542.71
#2019-11-06|2535.12
#2019-11-07|2546.65
#2019-11-08|2562.87
#2019-11-11|2556.62
#2019-11-12|2575.26
#2019-11-13|2575.22
#2019-11-14|2585.44
#2019-11-15|2618.11
#2019-11-18|2620.71
#2019-11-19|2630.71
#2019-11-20|2622.16
#2019-11-21|2618.05
#2019-11-22|2618.81
#2019-11-25|2643.49
#2019-11-26|2651.41
#2019-11-27|2658.28
#2019-11-28|2658.28
#2019-11-29|2647.28
#2019-12-02|2610.45
#2019-12-03|2609.13
#2019-12-04|2617.27
#2019-12-05|2622.14
#2019-12-06|2644.96
#2019-12-09|2642.85
#2019-12-10|2636.86
#2019-12-11|2642.40
#2019-12-12|2647.15
#2019-12-13|2656.05
#2019-12-16|2681.74
#2019-12-17|2668.68
#2019-12-18|2677.77
#2019-12-19|2697.96
#2019-12-20|2711.25
#2019-12-23|2710.98
#2019-12-24|2705.68
#2019-12-25| .
#2019-12-26|2729.42
#2019-12-27|2727.78
#2019-12-30|2696.87
#2019-12-31|2702.41
#2020-01-01| .
#2020-01-02|2755.11
#2020-01-03|2735.07
#2020-01-06|2768.43
#2020-01-07|2762.99
#2020-01-08|2794.08
#2020-01-09|2826.37
#2020-01-10|2825.27
#2020-01-13|2857.47
#2020-01-14|2838.80
#2020-01-15|2853.48
#2020-01-16|2886.43
#2020-01-17|2905.23
#2020-01-20| .
#2020-01-21|2905.15
#2020-01-22|2904.05
#2020-01-23|2912.15
#2020-01-24|2884.47
#2020-01-27|2834.68
#2020-01-28|2879.15
#2020-01-29|2900.03
#2020-01-30|2911.93
#2020-01-31|2864.23
#2020-02-03|2927.58
#2020-02-04|2974.92
#2020-02-05|2968.28
#2020-02-06|3011.43
#2020-02-07|3011.67
#2020-02-10|3061.48
#2020-02-11|3029.56
#2020-02-12|3048.98
#2020-02-13|3047.63
#2020-02-14|3066.10
#2020-02-17| .
#2020-02-18|3084.37
#2020-02-19|3095.00
#2020-02-20|3064.42
#2020-02-21|2991.98
#2020-02-24|2873.81
#2020-02-25|2806.97
#2020-02-26|2819.80
#2020-02-27|2672.87
#2020-02-28|2706.04
#2020-03-02|2822.63
#2020-03-03|2705.80
#2020-03-04|2802.43
#2020-03-05|2709.55
#2020-03-06|2641.01
#2020-03-09|2459.68
#2020-03-10|2599.11
#2020-03-11|2472.33
#2020-03-12|2242.79
#2020-03-13|2491.75
#2020-03-16|2163.67
#2020-03-17|2301.24
#2020-03-18|2222.54
#2020-03-19|2270.45
#2020-03-20|2196.35
#2020-03-23|2181.04
#2020-03-24|2363.98
#2020-03-25|2328.61
#2020-03-26|2468.17
#2020-03-27|2365.38
#2020-03-30|2480.03
#2020-03-31|2455.89
#2020-04-01|2350.90
#2020-04-02|2377.05
#2020-04-03|2338.19
#2020-04-06|2519.61
#2020-04-07|2505.20
#2020-04-08|2567.25
#2020-04-09|2580.17
#2020-04-10|2580.17
#2020-04-13|2580.67
#2020-04-14|2689.29
#2020-04-15|2660.04
#2020-04-16|2693.77
#2020-04-17|2739.11
#2020-04-20|2711.03
#2020-04-21|2594.41
#2020-04-22|2694.11
#2020-04-23|2688.51
#2020-04-24|2732.34
#2020-04-27|2739.74
#2020-04-28|2675.05
#2020-04-29|2815.78
#2020-04-30|2841.77
#2020-05-01|2769.22
#2020-05-04|2814.87
#2020-05-05|2856.35
#2020-05-06|2872.75
#2020-05-07|2920.70
#2020-05-08|2945.98
#2020-05-11|2977.17
#2020-05-12|2913.86
#2020-05-13|2855.32
#2020-05-14|2872.46
#2020-05-15|2913.57
#2020-05-18|2945.28
#2020-05-19|2944.01
#2020-05-20|3012.64
#2020-05-21|2993.51
#2020-05-22|3012.99
#2020-05-25|3012.99
#2020-05-26|2996.65
#2020-05-27|2994.86
#2020-05-28|2998.55
#2020-05-29|3033.75
#2020-06-01|3053.94
#2020-06-02|3071.01
#2020-06-03|3074.36
#2020-06-04|3022.96
#2020-06-05|3080.22
#2020-06-08|3108.96
#2020-06-09|3118.43
#2020-06-10|3170.75
#2020-06-11|3004.09
#2020-06-12|3042.61
#2020-06-15|3074.50
#2020-06-16|3136.05
#2020-06-17|3140.32
#2020-06-18|3158.92
#2020-06-19|3153.18
#2020-06-22|3210.32
#2020-06-23|3224.85
#2020-06-24|3151.85
#2020-06-25|3186.62
#2020-06-26|3086.66
#2020-06-29|3120.54
#2020-06-30|3187.34
#2020-07-01|3235.94
#2020-07-02|3253.66
#2020-07-03| .
#2020-07-06|3313.75
#2020-07-07|3289.16
#2020-07-08|3348.19
#2020-07-09|3370.54
#2020-07-10|3375.21
#2020-07-13|3270.47
#2020-07-14|3286.91
#2020-07-15|3289.42
#2020-07-16|3259.06
#2020-07-17|3268.98
#2020-07-20|3382.31
#2020-07-21|3345.02
#2020-07-22|3366.44
#2020-07-23|3264.90
#2020-07-24|3240.77
#2020-07-27|3283.02
#2020-07-28|3244.67
#2020-07-29|3293.03
#2020-07-30|3298.40
#2020-07-31|3325.49
#2020-08-03|3398.19
#2020-08-04|3370.43
#2020-08-05|3373.44
#2020-08-06|3432.82
#2020-08-07|3389.35
#2020-08-10|3347.02
#2020-08-11|3287.07
#2020-08-12|3344.73
#2020-08-13|3361.87
#2020-08-14|3352.47
#2020-08-17|3375.45
#2020-08-18|3415.45
#2020-08-19|3404.20
#2020-08-20|3474.55
#2020-08-21|3455.23
#2020-08-24|3475.39
#2020-08-25|3525.20
#2020-08-26|3676.08
#2020-08-27|3673.43
#2020-08-28|3702.25
#2020-08-31|3680.21
#2020-09-01|3737.41
#2020-09-02|3812.61
#2020-09-03|3612.58
#2020-09-04|3521.57
#2020-09-07| .
#2020-09-08|3377.35
#2020-09-09|3467.91
#2020-09-10|3403.50
#2020-09-11|3377.24
#2020-09-14|3404.24
#2020-09-15|3461.62
#2020-09-16|3402.50
#2020-09-17|3352.37
#2020-09-18|3312.34
#2020-09-21|3323.60
#2020-09-22|3398.38
#2020-09-23|3301.39
#2020-09-24|3313.37
#2020-09-25|3386.20
#2020-09-28|3421.06
#2020-09-29|3418.57
#2020-09-30|3439.40
#2020-10-01|3487.77
#2020-10-02|3411.90
#2020-10-05|3473.31
#2020-10-06|3418.90
#2020-10-07|3472.14
#2020-10-08|3501.36
#2020-10-09|3563.49
#2020-10-12|3651.49
#2020-10-13|3668.65
#2020-10-14|3637.59
#2020-10-15|3616.35
#2020-10-16|3625.14
#2020-10-19|3561.58
#2020-10-20|3569.47
#2020-10-21|3595.42
#2020-10-22|3597.34
#2020-10-23|3636.80
#2020-10-26|3535.73
#2020-10-27|3575.75
#2020-10-28|3412.43
#2020-10-29|3474.73
#2020-10-30|3424.76
#2020-11-02|3420.00
#2020-11-03|3483.78
#2020-11-04|3670.58
#2020-11-05|3756.30
#2020-11-06|3757.20
#2020-11-09|3662.74
#2020-11-10|3568.63
#2020-11-11|3642.65
#2020-11-12|3629.30
#2020-11-13|3655.61
#2020-11-16|3663.43
#2020-11-17|3653.30
#2020-11-18|3615.89
#2020-11-19|3657.33
#2020-11-20|3629.13
#2020-11-23|3625.01
#2020-11-24|3679.59
#2020-11-25|3690.59
#2020-11-26|3690.59
#2020-11-27|3730.05
#2020-11-30|3712.82
#2020-12-01|3743.93
#2020-12-02|3742.04
#2020-12-03|3736.22
#2020-12-04|3750.24
#2020-12-07|3760.05
#2020-12-08|3775.07
#2020-12-09|3699.09
#2020-12-10|3705.92
#2020-12-11|3721.94
#2020-12-14|3723.44
#2020-12-15|3734.06
#2020-12-16|3778.13
#2020-12-17|3795.29
#2020-12-18|3804.52
#2020-12-21|3817.55
#2020-12-22|3833.54
#2020-12-23|3805.43
#2020-12-24|3814.90
#2020-12-25|3814.90
#2020-12-28|3837.72
#2020-12-29|3818.13
#2020-12-30|3789.42
#2020-12-31|3802.81
#2021-01-01|3802.81
#2021-01-04|3736.35
#2021-01-05|3752.22
#2021-01-06|3678.04
#2021-01-07|3776.67
#2021-01-08|3810.28
#2021-01-11|3753.12
#2021-01-12|3729.07
#2021-01-13|3731.94
#2021-01-14|3692.03
#2021-01-15|3691.65
#2021-01-18|3691.65
#2021-01-19|3764.34
#2021-01-20|3880.87
#2021-01-21|3891.27
#2021-01-22|3895.35
#2021-01-25|3912.98
#2021-01-26|3929.39
#2021-01-27|3842.56
#2021-01-28|3907.61
#2021-01-29|3830.04
#2021-02-01|3934.88
#2021-02-02|3993.51
#2021-02-03|4065.80
#2021-02-04|4082.72
#2021-02-05|4119.11
#2021-02-08|4122.37
#2021-02-09|4139.70
#2021-02-10|4148.20
#2021-02-11|4167.01
#2021-02-12|4182.24
#2021-02-15|4182.24
#2021-02-16|4187.26
#2021-02-17|4176.69
#2021-02-18|4160.58
#2021-02-19|4125.36
#2021-02-22|4034.07
#2021-02-23|4031.15
#2021-02-24|4059.56
#2021-02-25|3931.65
#2021-02-26|3954.06
#2021-03-01|4051.81
#2021-03-02|3993.17
#2021-03-03|3877.29
#2021-03-04|3842.87
#2021-03-05|3915.00
#2021-03-08|3802.70
#2021-03-09|3922.15
#2021-03-10|3907.17
#2021-03-11|4013.68
#2021-03-12|3960.16
#2021-03-15|3983.07
#2021-03-16|4010.54
#2021-03-17|4014.35
#2021-03-18|3900.42
#2021-03-19|3929.83
#2021-03-22|3981.78
#2021-03-23|3985.32
#2021-03-24|3917.50
#2021-03-25|3895.40
#2021-03-26|3948.11
#2021-03-29|3948.72
#2021-03-30|3923.11
#2021-03-31|3991.81
#2021-04-01|4093.21
#2021-04-02|4093.21
#2021-04-05|4194.49
#2021-04-06|4191.61
#2021-04-07|4219.91
#2021-04-08|4274.53
#2021-04-09|4305.10
#2021-04-12|4293.69
#2021-04-13|4334.58
#2021-04-14|4284.73
#2021-04-15|4360.87
#2021-04-16|4352.58
#2021-04-19|4314.47
#2021-04-20|4295.15
#2021-04-21|4316.42
#2021-04-22|4278.05
#2021-04-23|4351.23
#2021-04-26|4378.46
#2021-04-27|4369.68
#2021-04-28|4360.86
#2021-04-29|4381.11
#2021-04-30|4337.14
#2021-05-03|4306.82
#2021-05-04|4230.86
#2021-05-05|4210.25
#2021-05-06|4228.83
#2021-05-07|4258.72
#2021-05-10|4159.67
#2021-05-11|4160.36
#2021-05-12|4049.07
#2021-05-13|4081.62
#2021-05-14|4185.70
#2021-05-17|4165.39
#2021-05-18|4139.66
#2021-05-19|4155.04
#2021-05-20|4231.30
#2021-05-21|4214.25
#2021-05-24|4306.80
#2021-05-25|4318.01
#2021-05-26|4337.82
#2021-05-27|4317.19
#2021-05-28|4322.86
#2021-05-31|4322.86
#2021-06-01|4313.80
#2021-06-02|4311.73
#2021-06-03|4271.15
#2021-06-04|4354.31
#2021-06-07|4394.82
#2021-06-08|4392.44
#2021-06-09|4397.08
#2021-06-10|4457.74
#2021-06-11|4473.72
#2021-06-14|4515.13
#2021-06-15|4481.85
#2021-06-16|4456.84
#2021-06-17|4517.73
#2021-06-18|4494.17
#2021-06-21|4533.40
#2021-06-22|4581.02
#2021-06-23|4582.86
#2021-06-24|4611.14
#2021-06-25|4602.60
#2021-06-28|4657.22
#2021-06-29|4669.13
#2021-06-30|4637.45
#2021-07-01|4656.34
#2021-07-02|4720.55
#2021-07-05|4720.55
#2021-07-06|4743.40
#2021-07-07|4752.07
#2021-07-08|4708.41
#2021-07-09|4737.50
#2021-07-12|4732.67
#2021-07-13|4747.46
#2021-07-14|4742.78
#2021-07-15|4704.43
#2021-07-16|4699.62
#2021-07-19|4648.27
#2021-07-20|4713.89
#2021-07-21|4758.12
#2021-07-22|4816.76
#2021-07-23|4922.22
#2021-07-26|4928.10
#2021-07-27|4869.55
#2021-07-28|4905.04
#2021-07-29|4885.24
#2021-07-30|4849.88
#2021-08-02|4845.50
#2021-08-03|4868.37
#2021-08-04|4887.70
#2021-08-05|4929.73
#2021-08-06|4917.74
#2021-08-09|4919.98
#2021-08-10|4883.68
#2021-08-11|4876.14
#2021-08-12|4920.02
#2021-08-13|4941.69
#2021-08-16|4944.86
#2021-08-17|4898.86
#2021-08-18|4867.44
#2021-08-19|4905.62
#2021-08-20|4982.27
#2021-08-23|5038.71
#2021-08-24|5057.51
#2021-08-25|5068.47
#2021-08-26|5035.52
#2021-08-27|5094.00
#2021-08-30|5140.45
#2021-08-31|5117.69
#2021-09-01|5129.71
#2021-09-02|5105.10
#2021-09-03|5130.04
#2021-09-06|5130.04
#2021-09-07|5121.62
#2021-09-08|5097.66
#2021-09-09|5082.16
#2021-09-10|5040.11
#2021-09-13|5034.11
#2021-09-14|5046.88
#2021-09-15|5104.02
#2021-09-16|5110.44
#2021-09-17|5035.59
#2021-09-20|4942.15
#2021-09-21|4958.53
#2021-09-22|4981.69
#2021-09-23|5031.18
#2021-09-24|5053.31
#2021-09-27|4987.85
#2021-09-28|4805.69
#2021-09-29|4785.88
#2021-09-30|4768.23
#2021-10-01|4858.11
#2021-10-04|4729.35
#2021-10-05|4811.20
#2021-10-06|4858.62
#2021-10-07|4899.16
#2021-10-08|4891.25
#2021-10-11|4864.90
#2021-10-12|4859.12
#2021-10-13|4925.64
#2021-10-14|5023.62
#2021-10-15|5034.33
#2021-10-18|5096.35
#2021-10-19|5131.66
#2021-10-20|5114.71
#2021-10-21|5147.89
#2021-10-22|5067.77
#2021-10-25|5074.32
#2021-10-26|5066.37
#2021-10-27|5146.89
#2021-10-28|5169.35
#2021-10-29|5245.31
#2021-11-01|5205.52
#2021-11-02|5240.24
#2021-11-03|5266.13
#2021-11-04|5322.51
#2021-11-05|5320.35
#2021-11-08|5342.87
#2021-11-09|5335.62
#2021-11-10|5225.40
#2021-11-11|5239.97
#2021-11-12|5333.81
#2021-11-15|5331.65
#2021-11-16|5360.71
#2021-11-17|5344.19
#2021-11-18|5345.12
#2021-11-19|5358.51
#2021-11-22|5251.44
#2021-11-23|5198.82
#2021-11-24|5219.64
#2021-11-25|5219.64
#2021-11-26|5120.11
#2021-11-29|5225.04
#2021-11-30|5087.83
#2021-12-01|4973.91
#2021-12-02|5034.34
#2021-12-03|4921.76
#2021-12-06|4970.20
#2021-12-07|5121.11
#2021-12-08|5164.84
#2021-12-09|5107.32
#2021-12-10|5178.86
#2021-12-13|5142.53
#2021-12-14|5019.82
#2021-12-15|5124.66
#2021-12-16|4988.74
#2021-12-17|4971.62
#2021-12-20|4907.96
#2021-12-21|5024.68
#2021-12-22|5078.60
#2021-12-23|5104.57
#2021-12-24|5104.57
#2021-12-27|5189.24
#2021-12-28|5152.12
#2021-12-29|5147.55
#2021-12-30|5139.00
#2021-12-31|5087.08
#2022-01-03|5066.46
#2022-01-04|4988.54
#2022-01-05|4771.54
#2022-01-06|4774.15
#2022-01-07|4751.82
#2022-01-10|4776.11
#2022-01-11|4824.21
#2022-01-12|4848.15
#2022-01-13|4684.14
#2022-01-14|4725.92
#2022-01-17|4725.92
#2022-01-18|4601.91
#2022-01-19|4598.82
#2022-01-20|4559.60
#2022-01-21|4440.74
#2022-01-24|4486.80
#2022-01-25|4349.62
#2022-01-26|4376.20
#2022-01-27|4383.69
#2022-01-28|4525.37
#2022-01-31|4640.82
#2022-02-01|4669.28
#2022-02-02|4755.41
#2022-02-03|4464.72
#2022-02-04|4538.17
#2022-02-07|4460.14
#2022-02-08|4488.97
#2022-02-09|4609.06
#2022-02-10|4508.36
#2022-02-11|4371.56
#2022-02-14|4372.02
#2022-02-15|4449.86
#2022-02-16|4432.87
#2022-02-17|4264.36
#2022-02-18|4197.66
#2022-02-21|4197.66
#2022-02-22|4169.93
#2022-02-23|4075.10
#2022-02-24|4283.44
#2022-02-25|4327.04
#2022-02-28|4344.56
#2022-03-01|4295.25
#2022-03-02|4355.15
#2022-03-03|4273.80
#2022-03-04|4190.58
#2022-03-07|4011.22
#2022-03-08|3995.35
#2022-03-09|4187.12
#2022-03-10|4134.69
#2022-03-11|4035.22
#2022-03-14|3948.84
#2022-03-15|4067.01
#2022-03-16|4215.27
#2022-03-17|4267.66
#2022-03-18|4370.58
#2022-03-21|4338.30
#2022-03-22|4437.26
#2022-03-23|4359.22
#2022-03-24|4440.33
#2022-03-25|4423.05
#2022-03-28|4497.93
#2022-03-29|4578.37
#2022-03-30|4532.41
#2022-03-31|4459.02
#2022-04-01|4482.65
#2022-04-04|4589.10
#2022-04-05|4503.67
#2022-04-06|4359.59
#2022-04-07|4368.51
#2022-04-08|4304.52
#2022-04-11|4188.84
#2022-04-12|4149.03
#2022-04-13|4224.60
#2022-04-14|4118.45
#2022-04-15|4118.45
#2022-04-18|4113.24
#2022-04-19|4204.44
#2022-04-20|4148.02
#2022-04-21|4033.27
#2022-04-22|3916.57
#2022-04-25|4009.65
#2022-04-26|3866.84
#2022-04-27|3885.21
#2022-04-28|4048.12
#2022-04-29|3887.92
#2022-05-02|3977.12
#2022-05-03|3962.14
#2022-05-04|4097.46
#2022-05-05|3887.86
#2022-05-06|3824.48
#2022-05-09|3673.00
#2022-05-10|3724.31
#2022-05-11|3618.57
#2022-05-12|3608.75
#2022-05-13|3729.26
#2022-05-16|3684.97
#2022-05-17|3749.97
#2022-05-18|3584.84
#2022-05-19|3586.30
#2022-05-20|3588.17
#2022-05-23|3661.02
#2022-05-24|3548.98
#2022-05-25|3600.11
#2022-05-26|3674.19
#2022-05-27|3795.95
#2022-05-30|3795.95
#2022-05-31|3770.96
#2022-06-01|3772.98
#2022-06-02|3885.60
#2022-06-03|3797.97
#2022-06-06|3815.81
#2022-06-07|3858.54
#2022-06-08|3842.23
#2022-06-09|3743.38
#2022-06-10|3587.61
#2022-06-13|3413.56
#2022-06-14|3432.59
#2022-06-15|3531.83
#2022-06-16|3402.95
#2022-06-17|3449.10
#2022-06-20|3449.10
#2022-06-21|3524.98
#2022-06-22|3524.01
#2022-06-23|3606.97
#2022-06-24|3766.68
#2022-06-27|3714.67
#2022-06-28|3583.32
#2022-06-29|3604.67
#2022-06-30|3542.32
#2022-07-01|3571.30
#2022-07-04|3571.30
#2022-07-05|3666.51
#2022-07-06|3695.24
#2022-07-07|3768.64
#2022-07-08|3763.48
#2022-07-11|3683.84
#2022-07-12|3575.29
#2022-07-13|3541.30
#2022-07-14|3520.40
#2022-07-15|3583.73
#2022-07-18|3546.25
#2022-07-19|3652.00
#2022-07-20|3715.99
#2022-07-21|3752.34
#2022-07-22|3630.33
#2022-07-25|3600.60
#2022-07-26|3497.77
#2022-07-27|3707.82
#2022-07-28|3760.29
#2022-07-29|3812.74
#2022-08-01|3793.39
#2022-08-02|3787.38
#2022-08-03|3895.55
#2022-08-04|3908.41
#2022-08-05|3902.23
#2022-08-08|3892.89
#2022-08-09|3871.50
#2022-08-10|3991.15
#2022-08-11|3956.64
#2022-08-12|4033.93
#2022-08-15|4053.02
#2022-08-16|4036.12
#2022-08-17|3985.38
#2022-08-18|3984.59
#2022-08-19|3899.86
#2022-08-22|3791.01
#2022-08-23|3776.05
#2022-08-24|3782.79
#2022-08-25|3848.49
#2022-08-26|3685.95
#2022-08-29|3641.35
#2022-08-30|3620.23
#2022-08-31|3605.60
#2022-09-01|3594.60
#2022-09-02|3543.51
#2022-09-05|3543.51
#2022-09-06|3509.11
#2022-09-07|3585.40
#2022-09-08|3598.81
#2022-09-09|3692.15
#2022-09-12|3720.97
#2022-09-13|3514.43
#2022-09-14|3521.53
#2022-09-15|3428.49
#2022-09-16|3395.06
#2022-09-19|3404.80
#2022-09-20|3357.65
#2022-09-21|3303.12
#2022-09-22|3299.37
#2022-09-23|3253.50
#2022-09-26|3231.12
#2022-09-27|3226.27
#2022-09-28|3303.23
#2022-09-29|3238.49
#2022-09-30|3186.86
#2022-10-03|3283.08
#2022-10-04|3397.97
#2022-10-05|3400.97
#2022-10-06|3383.52
#2022-10-07|3246.43
#2022-10-10|3185.88
#2022-10-11|3133.51
#2022-10-12|3137.88
#2022-10-13|3209.23
#2022-10-14|3126.70
#2022-10-17|3250.40
#2022-10-18|3279.95
#2022-10-19|3250.43
#2022-10-20|3259.98
#2022-10-21|3313.35
#2022-10-24|3359.50
#2022-10-25|3433.21
#2022-10-26|3235.21
#2022-10-27|3151.08
#2022-10-28|3251.85
#2022-10-31|3203.62
#2022-11-01|3143.17
#2022-11-02|3014.78
#2022-11-03|2926.80
#2022-11-04|2967.87
#2022-11-07|3039.41
#2022-11-08|3063.21
#2022-11-09|3015.07
#2022-11-10|3267.52
#2022-11-11|3340.97
#2022-11-14|3297.78
#2022-11-15|3352.06
#2022-11-16|3322.71
#2022-11-17|3293.31
#2022-11-18|3282.10
#2022-11-21|3252.02
#2022-11-22|3300.73
#2022-11-23|3341.23
#2022-11-24|3341.23
#2022-11-25|3329.79
#2022-11-28|3269.86
#2022-11-29|3246.92
#2022-11-30|3429.29
#2022-12-01|3443.35
#2022-12-02|3428.06
#2022-12-05|3350.07
#2022-12-06|3277.50
#2022-12-07|3252.41
#2022-12-08|3279.99
#2022-12-09|3259.96
#2022-12-12|3323.14
#2022-12-13|3389.62
#2022-12-14|3384.06
#2022-12-15|3260.12
#2022-12-16|3231.93
#2022-12-19|3172.22
#2022-12-20|3195.69
#2022-12-21|3231.05
#2022-12-22|3160.03
#2022-12-23|3175.49
#2022-12-26|3175.49
#2022-12-27|3145.31
#2022-12-28|3107.04
#2022-12-29|3197.26
#2022-12-30|3187.89
#2023-01-02|3187.89
#2023-01-03|3200.11
#2023-01-04|3154.30
#2023-01-05|3069.32
#2023-01-06|3115.37
#2023-01-09|3153.35
#2023-01-10|3172.37
#2023-01-11|3247.37
#2023-01-12|3272.42
#2023-01-13|3287.28
#2023-01-16|3287.28
#2023-01-17|3290.49
#2023-01-18|3242.80
#2023-01-19|3235.39
#2023-01-20|3357.21
#2023-01-23|3416.04
#2023-01-24|3387.85
#2023-01-25|3356.69
#2023-01-26|3444.84
#2023-01-27|3472.91
#2023-01-30|3398.68
#2023-01-31|3463.03
#2023-02-01|3539.71
#2023-02-02|3743.66
#2023-02-03|3647.13
#2023-02-06|3606.05
#2023-02-07|3726.38
#2023-02-08|3637.03
#2023-02-09|3579.21
#2023-02-10|3550.62
#2023-02-13|3618.90
#2023-02-14|3636.89
#2023-02-15|3652.22
#2023-02-16|3568.02
#2023-02-17|3521.03
#2023-02-20|3521.03
#2023-02-21|3447.05
#2023-02-22|3450.26
#2023-02-23|3471.21
#2023-02-24|3401.04
#2023-02-27|3412.12
#2023-02-28|3416.65
#2023-03-01|3393.16
#2023-03-02|3455.88
#2023-03-03|3527.85
#2023-03-06|3545.76
#2023-03-07|3509.83
#2023-03-08|3514.37
#2023-03-09|3457.22
#2023-03-10|3388.44
#2023-03-13|3426.70
#2023-03-14|3524.62
#2023-03-15|3565.37
#2023-03-16|3693.66
#2023-03-17|3698.19
#2023-03-20|3666.96
#2023-03-21|3734.63
#2023-03-22|3685.48
#2023-03-23|3751.80
#2023-03-24|3768.61
#2023-03-27|3726.03
#2023-03-28|3701.33
#2023-03-29|3758.09
#2023-03-30|3783.89
#2023-03-31|3864.61
#2023-04-03|3859.83
#2023-04-04|3863.07
#2023-04-05|3822.92
#2023-04-06|3898.10
#2023-04-07|3898.10
#2023-04-10|3870.38
#2023-04-11|3822.95
#2023-04-12|3816.65
#2023-04-13|3900.68
#2023-04-14|3888.93
#2023-04-17|3881.83
#2023-04-18|3870.46
#2023-04-19|3859.91
#2023-04-20|3840.71
#2023-04-21|3841.12
#2023-04-24|3817.37
#2023-04-25|3723.83
#2023-04-26|3830.88
#2023-04-27|3970.54
#2023-04-28|3985.91
#2023-05-01|3975.91
#2023-05-02|3935.55
#2023-05-03|3915.82
#2023-05-04|3908.23
#2023-05-05|3960.59
#2023-05-08|3975.36
#2023-05-09|3968.91
#2023-05-10|4048.52
#2023-05-11|4069.26
#2023-05-12|4065.79
#2023-05-15|4082.75
#2023-05-16|4114.15
#2023-05-17|4171.43
#2023-05-18|4248.25
#2023-05-19|4243.71
#2023-05-22|4289.13
#2023-05-23|4217.53
#2023-05-24|4195.83
#2023-05-25|4306.86
#2023-05-26|4394.36
#2023-05-29|4394.36
#2023-05-30|4393.41
#2023-05-31|4383.43
#2023-06-01|4422.48
#2023-06-02|4460.69
#2023-06-05|4480.46
#2023-06-06|4482.48
#2023-06-07|4341.45
#2023-06-08|4369.67
#2023-06-09|4391.83
#2023-06-12|4470.08
#2023-06-13|4494.39
#2023-06-14|4521.48
#2023-06-15|4629.56
#2023-06-16|4575.93
#2023-06-19|4575.93
#2023-06-20|4542.39
#2023-06-21|4467.65
#2023-06-22|4529.12
#2023-06-23|4493.37
#2023-06-26|4406.85
#2023-06-27|4474.29
#2023-06-28|4500.60
#2023-06-29|4484.22
#2023-06-30|4539.29
#2023-07-03|4519.40
#2023-07-04|4519.40
#2023-07-05|4546.98
#2023-07-06|4529.08
#2023-07-07|4498.80
#2023-07-10|4479.30
#2023-07-11|4513.48
#2023-07-12|4572.51
#2023-07-13|4676.33
#2023-07-14|4686.81
#2023-07-17|4705.33
#2023-07-18|4783.17
#2023-07-19|4757.48
#2023-07-20|4635.08
#2023-07-21|4617.88
#2023-07-24|4628.12
#2023-07-25|4678.28
#2023-07-26|4657.78
#2023-07-27|4634.10
#2023-07-28|4737.76
#2023-07-31|4738.16
#2023-08-01|4737.04
#2023-08-02|4606.51
#2023-08-03|4591.84
#2023-08-04|4574.81
#2023-08-07|4632.14
#2023-08-08|4579.96
#2023-08-09|4519.80
#2023-08-10|4533.22
#2023-08-11|4512.93
#2023-08-14|4565.59
#2023-08-15|4524.73
#2023-08-16|4488.37
#2023-08-17|4446.14
#2023-08-18|4428.89
#2023-08-21|4498.57
#2023-08-22|4501.05
#2023-08-23|4583.65
#2023-08-24|4484.45
#2023-08-25|4528.39
#2023-08-28|4553.34
#2023-08-29|4642.42
#2023-08-30|4665.20
#2023-08-31|4678.77
#2023-09-01|4691.05
#2023-09-04|4691.05
#2023-09-05|4726.86
#2023-09-06|4713.03
#2023-09-07|4702.47
#2023-09-08|4734.44
#2023-09-11|4782.62
#2023-09-12|4685.34
#2023-09-13|4723.87
#2023-09-14|4764.66
#2023-09-15|4672.28
#2023-09-18|4673.88
#2023-09-19|4673.28
#2023-09-20|4584.69
#2023-09-21|4508.28
#2023-09-22|4501.03
#2023-09-25|4511.60
#2023-09-26|4438.01
#2023-09-27|4463.32
#2023-09-28|4500.81
#2023-09-29|4499.48
#2023-10-02|4572.27
#2023-10-03|4473.16
#2023-10-04|4551.87
#2023-10-05|4548.41
#2023-10-06|4661.39
#2023-10-09|4695.79
#2023-10-10|4698.88
#2023-10-11|4758.20
#2023-10-12|4726.19
#2023-10-13|4661.20
#2023-10-16|4728.36
#2023-10-17|4742.69
#2023-10-18|4685.31
#2023-10-19|4676.70
#2023-10-20|4589.69
#2023-10-23|4615.01
#2023-10-24|4650.11
#2023-10-25|4536.89
#2023-10-26|4425.75
#2023-10-27|4444.68
#2023-10-30|4526.46
#2023-10-31|4546.35
#2023-11-01|4625.91
#2023-11-02|4668.44
#2023-11-03|4731.28
#2023-11-06|4755.84
#2023-11-07|4819.91
#2023-11-08|4848.42
#2023-11-09|4811.27
#2023-11-10|4923.39
#2023-11-13|4907.79
#2023-11-14|4993.95
#2023-11-15|4987.56
#2023-11-16|5039.11
#2023-11-17|5003.25
#2023-11-20|5080.49
#2023-11-21|5053.59
#2023-11-22|5098.81
#2023-11-23|5098.81
#2023-11-24|5081.70
#2023-11-27|5080.06
#2023-11-28|5120.32
#2023-11-29|5100.75
#2023-11-30|5094.62
#2023-12-01|5087.90
#2023-12-04|5014.80
#2023-12-05|5038.46
#2023-12-06|4994.03
#2023-12-07|5082.18
#2023-12-08|5106.53
#2023-12-11|5090.63
#2023-12-12|5113.78
#2023-12-13|5132.72
#2023-12-14|5061.84
#2023-12-15|5109.40
#2023-12-18|5169.92
#2023-12-19|5195.37
#2023-12-20|5163.99
#2023-12-21|5224.57
#2023-12-22|5237.37
#2023-12-25|5237.37
#2023-12-26|5247.24
#2023-12-27|5237.92
#2023-12-28|5243.89
#2023-12-29|5228.34
#2024-01-01|5228.34
#2024-01-02|5132.70
#2024-01-03|5106.05
#2024-01-04|5073.40
#2024-01-05|5075.15
#2024-01-08|5189.43
#2024-01-09|5215.34
#2024-01-10|5298.78
#2024-01-11|5320.55
#2024-01-12|5358.48
#2024-01-15|5358.48
#2024-01-16|5352.91
#2024-01-17|5335.19
#2024-01-18|5400.88
#2024-01-19|5491.46
#2024-01-22|5492.84
#2024-01-23|5519.26
#2024-01-24|5559.43
#2024-01-25|5613.96
#2024-01-26|5606.45
#2024-01-29|5689.96
#2024-01-30|5661.20
#2024-01-31|5463.79
#2024-02-01|5533.33
#2024-02-02|5716.98
#2024-02-05|5667.88
#2024-02-06|5658.45
#2024-02-07|5759.88
#2024-02-08|5783.58
#2024-02-09|5861.02
#2024-02-12|5801.86
#2024-02-13|5688.06
#2024-02-14|5766.92
#2024-02-15|5740.17
#2024-02-16|5662.29
#2024-02-19|5662.29
#2024-02-20|5631.53
#2024-02-21|5588.52
#2024-02-22|5722.01
#2024-02-23|5724.21
#2024-02-26|5670.54
#2024-02-27|5690.44
#2024-02-28|5661.78
#2024-02-29|5726.37
#2024-03-01|5757.70
#2024-03-04|5715.01
#2024-03-05|5574.76
#2024-03-06|5592.82
#2024-03-07|5694.26
#2024-03-08|5662.44
#2024-03-11|5640.61
#2024-03-12|5763.38
#2024-03-13|5754.90
#2024-03-14|5814.69
#2024-03-15|5686.82
#2024-03-18|5780.42
#2024-03-19|5807.15
#2024-03-20|5872.46
#2024-03-21|5894.21
#2024-03-22|5905.87
#2024-03-25|5857.25
#2024-03-26|5849.89
#2024-03-27|5839.49
#2024-03-28|5823.50
#2024-03-29|5823.50
#2024-04-01|5878.67
#2024-04-02|5847.71
#2024-04-03|5863.31
#2024-04-04|5797.17
#2024-04-05|5896.81
#2024-04-08|5901.99
#2024-04-09|5926.20
#2024-04-10|5887.67
#2024-04-11|5952.35
#2024-04-12|5863.36
#2024-04-15|5734.01
#2024-04-16|5741.87
#2024-04-17|5712.32
#2024-04-18|5677.44
#2024-04-19|5587.41
#2024-04-22|5630.55
#2024-04-23|5728.68
#2024-04-24|5742.82
#2024-04-25|5570.81
#2024-04-26|5754.11
#2024-04-29|5672.04
#2024-04-30|5537.33
#2024-05-01|5588.21
#2024-05-02|5639.04
#2024-05-03|5719.86
#2024-05-06|5806.84
#2024-05-07|5804.13
#2024-05-08|5796.68
#2024-05-09|5806.06
#2024-05-10|5814.44
#2024-05-13|5806.55
#2024-05-14|5840.98
#2024-05-15|5950.67
#2024-05-16|5937.94
#2024-05-17|5954.39
#2024-05-20|5997.53
#2024-05-21|6007.47
#2024-05-22|6006.70
#2024-05-23|5945.06
#2024-05-24|5969.14
#2024-05-27|5969.14
#2024-05-28|5969.82
#2024-05-29|5943.84
#2024-05-30|5726.32
#2024-05-31|5743.97
#2024-06-03|5752.73
#2024-06-04|5774.64
#2024-06-05|5888.10
#2024-06-06|5906.91
#2024-06-07|5888.82
#2024-06-10|5934.62
#2024-06-11|5981.21
#2024-06-12|6067.14
#2024-06-13|6022.78
#2024-06-14|6067.10
#2024-06-17|6117.16
#2024-06-18|6087.33
#2024-06-19|6087.33
#2024-06-20|6101.36
#2024-06-21|6148.46
#2024-06-24|6127.49
#2024-06-25|6210.28
#2024-06-26|6218.10
#2024-06-27|6277.50
#2024-06-28|6211.28
#2024-07-01|6278.41
#2024-07-02|6323.38
#2024-07-03|6340.25
#2024-07-04|6340.25
#2024-07-05|6472.23
#2024-07-08|6422.72
#2024-07-09|6360.24
#2024-07-10|6417.23
#2024-07-11|6281.48
#2024-07-12|6272.26
#2024-07-15|6293.11
#2024-07-16|6251.52
#2024-07-17|6121.96
#2024-07-18|6073.79
#2024-07-19|6056.55
#2024-07-22|6147.08
#2024-07-23|6164.02
#2024-07-24|5914.62
#2024-07-25|5835.07
#2024-07-26|5905.19
#2024-07-29|5922.03
#2024-07-30|5890.16
#2024-07-31|5920.71
#2024-08-01|5906.85
#2024-08-02|5768.96
#2024-08-05|5577.17
#2024-08-06|5645.52
#2024-08-07|5632.46
#2024-08-08|5761.94
#2024-08-09|5823.02
#2024-08-12|5802.53
#2024-08-13|5902.97
#2024-08-14|5894.50
#2024-08-15|5975.88
#2024-08-16|5962.74
#2024-08-19|6029.29
#2024-08-20|6049.49
#2024-08-21|6059.96
#2024-08-22|5966.14
#2024-08-23|5991.33
#2024-08-26|5964.97
#2024-08-27|5957.81
#2024-08-28|5900.86
#2024-08-29|5926.17
#2024-08-30|5979.60
#2024-09-02|5979.60
#2024-09-03|5841.32
#2024-09-04|5830.70
#2024-09-05|5832.54
#2024-09-06|5703.16
#2024-09-09|5738.22
#2024-09-10|5808.44
#2024-09-11|5904.50
#2024-09-12|5989.08
#2024-09-13|6025.47
#2024-09-16|6062.25
#2024-09-17|6085.30
#2024-09-18|6056.06
#2024-09-19|6191.38
#2024-09-20|6193.85
#2024-09-23|6178.85
#2024-09-24|6161.99
#2024-09-25|6171.08
#2024-09-26|6182.53
#2024-09-27|6171.39
#2024-09-30|6209.60
#2024-10-01|6138.57
#2024-10-02|6123.32
#2024-10-03|6139.40
#2024-10-04|6199.78
#2024-10-07|6095.48
#2024-10-08|6182.62
#2024-10-09|6200.30
#2024-10-10|6196.10
#2024-10-11|6224.90
#2024-10-14|6262.52
#2024-10-15|6239.32
#2024-10-16|6202.67
#2024-10-17|6189.50
#2024-10-18|6206.18
#2024-10-21|6209.65
#2024-10-22|6264.16
#2024-10-23|6178.60
#2024-10-24|6196.45
#2024-10-25|6244.65
#2024-10-28|6255.72
#2024-10-29|6356.53
#2024-10-30|6387.63
#2024-10-31|6157.71
#2024-11-01|6193.64
#2024-11-04|6160.18
#2024-11-05|6230.32
#2024-11-06|6408.97
#2024-11-07|6542.09
#2024-11-08|6524.16
#2024-11-11|6553.45
#2024-11-12|6604.70
#2024-11-13|6595.01
#2024-11-14|6540.47
#2024-11-15|6382.09
#2024-11-18|6408.15
#2024-11-19|6473.11
#2024-11-20|6466.66
#2024-11-21|6434.90
#2024-11-22|6453.39
#2024-11-25|6489.47
#2024-11-26|6571.42
#2024-11-27|6498.49
#2024-11-28|6498.49
#2024-11-29|6517.21
#2024-12-02|6600.59
#2024-12-03|6650.41
#2024-12-04|6788.48
#2024-12-05|6769.89
#2024-12-06|6847.35
#2024-12-09|6805.54
#2024-12-10|6837.26
#2024-12-11|6997.34
#2024-12-12|6947.96
#2024-12-13|6882.60
#2024-12-16|6982.85
#2024-12-17|6961.06
#2024-12-18|6695.26
#2024-12-19|6697.35
#2024-12-20|6745.69
#2024-12-23|6773.48
#2024-12-24|6840.74
#2024-12-25|6840.74
#2024-12-26|6819.88
#2024-12-27|6720.26
#2024-12-30|6641.37
#2024-12-31|6584.42
#2025-01-01|6584.42
#2025-01-02|6589.82
#2025-01-03|6674.21
#2025-01-06|6773.93
#2025-01-07|6668.47
#2025-01-08|6663.39
#2025-01-09|6663.39
#2025-01-10|6584.97
#2025-01-13|6542.88
#2025-01-14|6527.50
#2025-01-15|6691.21
#2025-01-16|6662.99
#2025-01-17|6732.30
#2025-01-20|6732.30
#2025-01-21|6790.11
#2025-01-22|6935.38
#2025-01-23|6963.35
#2025-01-24|6975.64
#2025-01-27|6850.02
#2025-01-28|7023.50
#2025-01-29|6974.34
#2025-01-30|6904.38
#2025-01-31|6927.95
#2025-02-03|6894.78
#2025-02-04|6995.32
#2025-02-05|6898.80
#2025-02-06|6920.55
#2025-02-07|6841.65
#2025-02-10|6902.09
#2025-02-11|6874.43
#2025-02-12|6856.16
#2025-02-13|6928.42
#2025-02-14|6924.50
#2025-02-17|6924.50
#2025-02-18|6915.81
#2025-02-19|6895.00
#2025-02-20|6840.44
#2025-02-21|6666.11
#2025-02-24|6591.36
#2025-02-25|6478.06
#2025-02-26|6515.80
#2025-02-27|6370.44
#2025-02-28|6444.71
#2025-03-03|6320.91
#2025-03-04|6326.49
#2025-03-05|6462.51
#2025-03-06|6304.26
#2025-03-07|6306.39
#2025-03-10|6040.06
#2025-03-11|6053.13
#2025-03-12|6148.84
#2025-03-13|5984.09
#2025-03-14|6149.32
#2025-03-17|6168.58
#2025-03-18|6046.73
#2025-03-19|6130.07
#2025-03-20|6106.37
#2025-03-21|6161.82
#2025-03-24|6287.73
#2025-03-25|6348.93
#2025-03-26|6211.31
#2025-03-27|6140.24
#2025-03-28|5926.13
#2025-03-31|5900.30
#2025-04-01|5991.19
#2025-04-02|6018.10
#2025-04-03|5735.20
#2025-04-04|5464.16
#2025-04-07|5483.15
#2025-04-08|5416.47
#2025-04-09|6024.70
#2025-04-10|5802.23
#2025-04-11|5885.10
#2025-04-14|5896.34
#2025-04-15|5874.76
#2025-04-16|5709.64
#2025-04-17|5667.34
#2025-04-18|5667.34
#2025-04-21|5513.66
#2025-04-22|5655.75
#2025-04-23|5812.56
#2025-04-24|6006.80
#2025-04-25|6101.86
#2025-04-28|6097.74
#2025-04-29|6143.23
#2025-04-30|6134.51
#2025-05-01|6349.00
#2025-05-02|6513.28
#2025-05-05|6523.58
#2025-05-06|6451.99
#2025-05-07|6389.71
#2025-05-08|6476.22
#2025-05-09|6445.94
#2025-05-12|6679.62
#2025-05-13|6757.93
#2025-05-14|6829.33
#2025-05-15|6798.23
#2025-05-16|6833.92
#2025-05-19|6855.09
#2025-05-20|6823.81
#2025-05-21|6779.74
#2025-05-22|6824.78
#2025-05-23|6756.11
#2025-05-26|6756.11
#2025-05-27|6910.94
#2025-05-28|6873.84
#2025-05-29|6860.11
#2025-05-30|6901.26
#2025-06-02|6933.36
#2025-06-03|6931.35
#2025-06-04|6976.99
#2025-06-05|6990.63
#2025-06-06|7096.18
#2025-06-09|7124.27
#2025-06-10|7141.94
#2025-06-11|7131.20
#2025-06-12|7175.02
#2025-06-13|7116.27
#2025-06-16|7210.61
#2025-06-17|7176.35
#2025-06-18|7152.05
#2025-06-19|7152.05
#2025-06-20|7045.72
#2025-06-23|7131.61
#2025-06-24|7227.06
#2025-06-25|7251.48
#2025-06-26|7346.08
#2025-06-27|7362.78
#2025-06-30|7409.99
#2025-07-01|7318.45
#2025-07-02|7338.67
#2025-07-03|7444.74
#2025-07-04|7444.74
#2025-07-07|7411.71
#2025-07-08|7394.83
#2025-07-09|7473.03
#2025-07-10|7409.49
#2025-07-11|7388.60
#2025-07-14|7434.80
#2025-07-15|7435.27
#2025-07-16|7446.49
#2025-07-17|7510.42
#2025-07-18|7520.13
#2025-07-21|7571.70
#2025-07-22|7532.95
#2025-07-23|7561.57
#2025-07-24|7599.70
#2025-07-25|7634.70
#2025-07-28|7639.66
#2025-07-29|7635.53
#2025-07-30|7629.88
#2025-07-31|7791.09
#2025-08-01|7620.57
#2025-08-04|7812.49
#2025-08-05|7739.18
#2025-08-06|7781.66
#2025-08-07|7710.74
#2025-08-08|7749.11
#2025-08-11|7707.71
#2025-08-12|7822.67
#2025-08-13|7752.98
#2025-08-14|7743.55
#2025-08-15|7764.71
#2025-08-18|7728.66
#2025-08-19|7591.61
#2025-08-20|7544.36
#2025-08-21|7522.73
#2025-08-22|7640.41
#2025-08-25|7622.84
#2025-08-26|7605.12
#2025-08-27|7644.09
#2025-08-28|7741.36
#2025-08-29|7690.86
#2025-09-01|7690.86
#2025-09-02|7647.29
#2025-09-03|7795.34
#2025-09-04|7831.68
#2025-09-05|7820.71
#2025-09-08|7877.14
#2025-09-09|7954.47
#2025-09-10|8006.94
#2025-09-11|8015.69
#2025-09-12|8047.74
#2025-09-15|8196.27
#2025-09-16|8180.26
#2025-09-17|8174.04
#2025-09-18|8244.13
#2025-09-19|8350.06
#2025-09-22|8320.12
#2025-09-23|8240.14
#2025-09-24|8186.83
#2025-09-25|8117.55
#2025-09-26|8149.26
#2025-09-29|8161.79
#2025-09-30|8145.78
#2025-10-01|8155.21
#2025-10-02|8168.63
#2025-10-03|8124.06
#2025-10-06|8244.59
#2025-10-07|8157.99
#2025-10-08|8192.29
#2025-10-09|8180.51
#2025-10-10|7957.30
#2025-10-13|8105.24
#2025-10-14|8070.75
#2025-10-15|8124.95
#2025-10-16|8100.72
#2025-10-17|8117.82
#2025-10-20|8193.87
#2025-10-21|8175.74
#2025-10-22|8166.78
#2025-10-23|8213.72
#2025-10-24|8329.53
#2025-10-27|8488.33
#2025-10-28|8514.81
#2025-10-29|8544.41
#2025-10-30|8360.46
#2025-10-31|8339.49
#2025-11-03|8334.72
#2025-11-04|8170.04
#2025-11-05|8193.68
#2025-11-06|8061.64
#2025-11-07|8026.41
#2025-11-10|8227.42
#2025-11-11|8219.51
#2025-11-12|8139.37
#2025-11-13|7960.63
#2025-11-14|7995.56
#2025-11-17|7988.88
#2025-11-18|7884.99
#2025-11-19|7893.43
#2025-11-20|7752.38
#2025-11-21|7802.99
#2025-11-24|8019.88
#2025-11-25|8126.98
#2025-11-26|8139.50
#2025-11-27|8139.50
#2025-11-28|8217.25
#2025-12-01|8144.30
#2025-12-02|8206.18
#2025-12-03|8207.03
#2025-12-04|8261.06
#2025-12-05|8350.20
#2025-12-08|8322.46
#2025-12-09|8354.16
#2025-12-10|8309.40
#2025-12-11|8258.26
#2025-12-12|8151.57
#2025-12-15|8079.86
#2025-12-16|8107.87
#2025-12-17|7976.81
#2025-12-18|8115.55
#2025-12-19|8200.68
#2025-12-22|8250.57
#2025-12-23|8280.01
#2025-12-24|8289.84
#2025-12-25|8289.84
#2025-12-26|8271.92
#2025-12-29|8241.48
#2025-12-30|8243.32
#2025-12-31|8178.44
#2026-01-01|8178.44
#2026-01-02|8059.95
#2026-01-05|8111.56
#2026-01-06|8162.15
#2026-01-07|8251.02
#2026-01-08|8208.83
#2026-01-09|8256.50
#2026-01-12|8276.03
#2026-01-13|8216.10
#2026-01-14|8094.60
#2026-01-15|8030.88
#2026-01-16|8000.52
#2026-01-19|8000.52
#2026-01-20|7825.01
#2026-01-21|7825.80
#2026-01-22|7958.34
#2026-01-23|8037.56
#2026-01-26|8148.55
#2026-01-27|8184.97
#2026-01-28|8171.47
#2026-01-29|7976.71
#2026-01-30|7878.99
#2026-02-02|7871.73
#2026-02-03|7662.05
#2026-02-04|7538.16
#2026-02-05|7337.21
#2026-02-06|7362.71
#2026-02-09|7513.95
#2026-02-10|7465.81
#2026-02-11|7298.08
#2026-02-12|7183.64
#2026-02-13|7185.69
#2026-02-16|7185.69
#2026-02-17|7093.66
#2026-02-18|7153.06
#2026-02-19|7143.91
#2026-02-20|7214.96
#2026-02-23|6993.29
#2026-02-24|7045.85
#2026-02-25|7194.10
#2026-02-26|7206.35
#2026-02-27|7158.28
#2026-03-02|7183.55
#2026-03-03|7211.54
#2026-03-04|7275.54
#2026-03-05|7318.70
#2026-03-06|7281.75
#2026-03-09|7342.56
#2026-03-10|7292.66
#2026-03-11|7313.20
#2026-03-12|7217.47
#2026-03-13|7122.10
#2026-03-16|7205.11
#2026-03-17|7252.54
#2026-03-18|7155.98
#2026-03-19|7128.88
#2026-03-20|6987.05
#2026-03-23|7055.02
#2026-03-24|6824.86
#2026-03-25|6817.69
#2026-03-26|6631.08
#2026-03-27|6436.56
#2026-03-30|6464.74
#2026-03-31|6737.30
#2026-04-01|6810.07
#2026-04-02|6833.67