Table Data - Nasdaq US Consumer Lending Large Mid Cap Total Return Index
| Title | Nasdaq US Consumer Lending Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30201020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB30201020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 359.96 |
| 2001-04-02 | 353.29 |
| 2001-04-03 | 341.11 |
| 2001-04-04 | 329.93 |
| 2001-04-05 | 345.39 |
| 2001-04-06 | 336.09 |
| 2001-04-09 | 339.67 |
| 2001-04-10 | 349.37 |
| 2001-04-11 | 350.79 |
| 2001-04-12 | 354.65 |
| 2001-04-13 | . |
| 2001-04-16 | 350.11 |
| 2001-04-17 | 351.93 |
| 2001-04-18 | 381.98 |
| 2001-04-19 | 377.79 |
| 2001-04-20 | 370.84 |
| 2001-04-23 | 364.90 |
| 2001-04-24 | 365.17 |
| 2001-04-25 | 369.95 |
| 2001-04-26 | 377.49 |
| 2001-04-27 | 389.57 |
| 2001-04-30 | 381.60 |
| 2001-05-01 | 383.46 |
| 2001-05-02 | 387.15 |
| 2001-05-03 | 381.01 |
| 2001-05-04 | 393.07 |
| 2001-05-07 | 387.98 |
| 2001-05-08 | 377.60 |
| 2001-05-09 | 376.94 |
| 2001-05-10 | 382.62 |
| 2001-05-11 | 379.60 |
| 2001-05-14 | 379.99 |
| 2001-05-15 | 381.35 |
| 2001-05-16 | 397.16 |
| 2001-05-17 | 397.73 |
| 2001-05-18 | 392.86 |
| 2001-05-21 | 403.72 |
| 2001-05-22 | 413.30 |
| 2001-05-23 | 402.91 |
| 2001-05-24 | 399.05 |
| 2001-05-25 | 394.20 |
| 2001-05-28 | . |
| 2001-05-29 | 388.59 |
| 2001-05-30 | 387.15 |
| 2001-05-31 | 386.64 |
| 2001-06-01 | 389.50 |
| 2001-06-04 | 393.16 |
| 2001-06-05 | 395.99 |
| 2001-06-06 | 388.25 |
| 2001-06-07 | 385.66 |
| 2001-06-08 | 384.28 |
| 2001-06-11 | 386.28 |
| 2001-06-12 | 382.63 |
| 2001-06-13 | 378.80 |
| 2001-06-14 | 364.63 |
| 2001-06-15 | 361.33 |
| 2001-06-18 | 356.53 |
| 2001-06-19 | 359.45 |
| 2001-06-20 | 365.51 |
| 2001-06-21 | 375.92 |
| 2001-06-22 | 374.50 |
| 2001-06-25 | 367.91 |
| 2001-06-26 | 361.79 |
| 2001-06-27 | 358.42 |
| 2001-06-28 | 370.35 |
| 2001-06-29 | 366.64 |
| 2001-07-02 | 373.70 |
| 2001-07-03 | 373.99 |
| 2001-07-04 | . |
| 2001-07-05 | 371.58 |
| 2001-07-06 | 362.02 |
| 2001-07-09 | 361.58 |
| 2001-07-10 | 356.49 |
| 2001-07-11 | 358.34 |
| 2001-07-12 | 371.75 |
| 2001-07-13 | 380.78 |
| 2001-07-16 | 376.73 |
| 2001-07-17 | 385.13 |
| 2001-07-18 | 378.65 |
| 2001-07-19 | 366.97 |
| 2001-07-20 | 366.05 |
| 2001-07-23 | 366.23 |
| 2001-07-24 | 362.63 |
| 2001-07-25 | 364.86 |
| 2001-07-26 | 368.32 |
| 2001-07-27 | 375.43 |
| 2001-07-30 | 374.28 |
| 2001-07-31 | 378.85 |
| 2001-08-01 | 387.98 |
| 2001-08-02 | 386.66 |
| 2001-08-03 | 384.92 |
| 2001-08-06 | 380.74 |
| 2001-08-07 | 382.62 |
| 2001-08-08 | 375.70 |
| 2001-08-09 | 373.14 |
| 2001-08-10 | 374.13 |
| 2001-08-13 | 376.81 |
| 2001-08-14 | 378.21 |
| 2001-08-15 | 373.50 |
| 2001-08-16 | 368.85 |
| 2001-08-17 | 362.89 |
| 2001-08-20 | 367.51 |
| 2001-08-21 | 353.92 |
| 2001-08-22 | 359.01 |
| 2001-08-23 | 361.21 |
| 2001-08-24 | 359.16 |
| 2001-08-27 | 356.05 |
| 2001-08-28 | 348.32 |
| 2001-08-29 | 346.17 |
| 2001-08-30 | 340.34 |
| 2001-08-31 | 344.02 |
| 2001-09-03 | . |
| 2001-09-04 | 330.17 |
| 2001-09-05 | 328.93 |
| 2001-09-06 | 319.28 |
| 2001-09-07 | 308.68 |
| 2001-09-10 | 314.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 279.91 |
| 2001-09-18 | 262.89 |
| 2001-09-19 | 252.29 |
| 2001-09-20 | 253.04 |
| 2001-09-21 | 245.16 |
| 2001-09-24 | 264.65 |
| 2001-09-25 | 264.06 |
| 2001-09-26 | 265.94 |
| 2001-09-27 | 267.93 |
| 2001-09-28 | 281.07 |
| 2001-10-01 | 284.51 |
| 2001-10-02 | 285.46 |
| 2001-10-03 | 294.11 |
| 2001-10-04 | 287.66 |
| 2001-10-05 | 280.90 |
| 2001-10-08 | 275.66 |
| 2001-10-09 | 283.86 |
| 2001-10-10 | 289.90 |
| 2001-10-11 | 287.99 |
| 2001-10-12 | 278.44 |
| 2001-10-15 | 283.22 |
| 2001-10-16 | 282.31 |
| 2001-10-17 | 280.20 |
| 2001-10-18 | 279.32 |
| 2001-10-19 | 267.15 |
| 2001-10-22 | 272.66 |
| 2001-10-23 | 271.26 |
| 2001-10-24 | 266.37 |
| 2001-10-25 | 268.91 |
| 2001-10-26 | 270.59 |
| 2001-10-29 | 263.47 |
| 2001-10-30 | 261.25 |
| 2001-10-31 | 254.85 |
| 2001-11-01 | 259.08 |
| 2001-11-02 | 258.72 |
| 2001-11-05 | 263.76 |
| 2001-11-06 | 269.84 |
| 2001-11-07 | 280.08 |
| 2001-11-08 | 282.72 |
| 2001-11-09 | 285.08 |
| 2001-11-12 | 284.81 |
| 2001-11-13 | 291.42 |
| 2001-11-14 | 298.52 |
| 2001-11-15 | 300.62 |
| 2001-11-16 | 292.15 |
| 2001-11-19 | 297.87 |
| 2001-11-20 | 293.78 |
| 2001-11-21 | 292.59 |
| 2001-11-22 | . |
| 2001-11-23 | 300.12 |
| 2001-11-26 | 304.85 |
| 2001-11-27 | 303.23 |
| 2001-11-28 | 294.87 |
| 2001-11-29 | 291.05 |
| 2001-11-30 | 287.96 |
| 2001-12-03 | 282.20 |
| 2001-12-04 | 291.51 |
| 2001-12-05 | 300.03 |
| 2001-12-06 | 305.09 |
| 2001-12-07 | 302.34 |
| 2001-12-10 | 296.59 |
| 2001-12-11 | 300.20 |
| 2001-12-12 | 293.54 |
| 2001-12-13 | 287.90 |
| 2001-12-14 | 285.06 |
| 2001-12-17 | 291.09 |
| 2001-12-18 | 292.94 |
| 2001-12-19 | 302.51 |
| 2001-12-20 | 297.35 |
| 2001-12-21 | 296.67 |
| 2001-12-24 | 298.23 |
| 2001-12-25 | . |
| 2001-12-26 | 300.52 |
| 2001-12-27 | 305.70 |
| 2001-12-28 | 313.90 |
| 2001-12-31 | 311.32 |
| 2002-01-01 | . |
| 2002-01-02 | 311.18 |
| 2002-01-03 | 313.30 |
| 2002-01-04 | 324.25 |
| 2002-01-07 | 321.33 |
| 2002-01-08 | 316.71 |
| 2002-01-09 | 315.89 |
| 2002-01-10 | 317.02 |
| 2002-01-11 | 313.35 |
| 2002-01-14 | 309.09 |
| 2002-01-15 | 318.42 |
| 2002-01-16 | 313.59 |
| 2002-01-17 | 318.29 |
| 2002-01-18 | 317.33 |
| 2002-01-21 | . |
| 2002-01-22 | 317.14 |
| 2002-01-23 | 312.77 |
| 2002-01-24 | 315.11 |
| 2002-01-25 | 317.83 |
| 2002-01-28 | 311.43 |
| 2002-01-29 | 297.46 |
| 2002-01-30 | 302.98 |
| 2002-01-31 | 309.98 |
| 2002-02-01 | 304.03 |
| 2002-02-04 | 291.57 |
| 2002-02-05 | 292.09 |
| 2002-02-06 | 283.01 |
| 2002-02-07 | 286.99 |
| 2002-02-08 | 297.17 |
| 2002-02-11 | 295.00 |
| 2002-02-12 | 292.58 |
| 2002-02-13 | 301.47 |
| 2002-02-14 | 302.95 |
| 2002-02-15 | 296.72 |
| 2002-02-18 | . |
| 2002-02-19 | 292.16 |
| 2002-02-20 | 297.30 |
| 2002-02-21 | 290.44 |
| 2002-02-22 | 291.48 |
| 2002-02-25 | 302.70 |
| 2002-02-26 | 304.19 |
| 2002-02-27 | 309.53 |
| 2002-02-28 | 312.71 |
| 2002-03-01 | 319.22 |
| 2002-03-04 | 337.54 |
| 2002-03-05 | 338.58 |
| 2002-03-06 | 345.42 |
| 2002-03-07 | 341.66 |
| 2002-03-08 | 348.38 |
| 2002-03-11 | 355.66 |
| 2002-03-12 | 353.53 |
| 2002-03-13 | 348.97 |
| 2002-03-14 | 349.06 |
| 2002-03-15 | 360.14 |
| 2002-03-18 | 358.81 |
| 2002-03-19 | 363.46 |
| 2002-03-20 | 358.57 |
| 2002-03-21 | 355.01 |
| 2002-03-22 | 358.25 |
| 2002-03-25 | 349.25 |
| 2002-03-26 | 355.68 |
| 2002-03-27 | 360.07 |
| 2002-03-28 | 358.65 |
| 2002-03-29 | . |
| 2002-04-01 | 354.46 |
| 2002-04-02 | 352.97 |
| 2002-04-03 | 348.46 |
| 2002-04-04 | 350.51 |
| 2002-04-05 | 354.20 |
| 2002-04-08 | 355.46 |
| 2002-04-09 | 360.76 |
| 2002-04-10 | 363.79 |
| 2002-04-11 | 352.37 |
| 2002-04-12 | 354.89 |
| 2002-04-15 | 352.02 |
| 2002-04-16 | 362.06 |
| 2002-04-17 | 359.69 |
| 2002-04-18 | 366.29 |
| 2002-04-19 | 371.67 |
| 2002-04-22 | 365.51 |
| 2002-04-23 | 365.64 |
| 2002-04-24 | 364.32 |
| 2002-04-25 | 359.24 |
| 2002-04-26 | 353.85 |
| 2002-04-29 | 346.10 |
| 2002-04-30 | 348.25 |
| 2002-05-01 | 351.32 |
| 2002-05-02 | 353.14 |
| 2002-05-03 | 350.31 |
| 2002-05-06 | 343.04 |
| 2002-05-07 | 342.88 |
| 2002-05-08 | 359.01 |
| 2002-05-09 | 353.40 |
| 2002-05-10 | 347.68 |
| 2002-05-13 | 357.38 |
| 2002-05-14 | 370.84 |
| 2002-05-15 | 371.96 |
| 2002-05-16 | 370.56 |
| 2002-05-17 | 370.76 |
| 2002-05-20 | 363.45 |
| 2002-05-21 | 357.30 |
| 2002-05-22 | 358.33 |
| 2002-05-23 | 361.48 |
| 2002-05-24 | 358.83 |
| 2002-05-27 | . |
| 2002-05-28 | 353.16 |
| 2002-05-29 | 356.61 |
| 2002-05-30 | 356.25 |
| 2002-05-31 | 357.55 |
| 2002-06-03 | 347.53 |
| 2002-06-04 | 341.17 |
| 2002-06-05 | 347.87 |
| 2002-06-06 | 342.70 |
| 2002-06-07 | 337.23 |
| 2002-06-10 | 338.17 |
| 2002-06-11 | 330.32 |
| 2002-06-12 | 321.80 |
| 2002-06-13 | 312.43 |
| 2002-06-14 | 312.92 |
| 2002-06-17 | 330.64 |
| 2002-06-18 | 332.98 |
| 2002-06-19 | 327.69 |
| 2002-06-20 | 320.40 |
| 2002-06-21 | 319.42 |
| 2002-06-24 | 320.56 |
| 2002-06-25 | 315.78 |
| 2002-06-26 | 311.29 |
| 2002-06-27 | 322.94 |
| 2002-06-28 | 321.30 |
| 2002-07-01 | 320.75 |
| 2002-07-02 | 314.52 |
| 2002-07-03 | 311.66 |
| 2002-07-04 | . |
| 2002-07-05 | 323.18 |
| 2002-07-08 | 319.73 |
| 2002-07-09 | 311.07 |
| 2002-07-10 | 297.95 |
| 2002-07-11 | 297.77 |
| 2002-07-12 | 301.69 |
| 2002-07-15 | 294.07 |
| 2002-07-16 | 292.06 |
| 2002-07-17 | 270.65 |
| 2002-07-18 | 266.37 |
| 2002-07-19 | 255.37 |
| 2002-07-22 | 234.64 |
| 2002-07-23 | 228.88 |
| 2002-07-24 | 250.69 |
| 2002-07-25 | 247.36 |
| 2002-07-26 | 250.86 |
| 2002-07-29 | 270.90 |
| 2002-07-30 | 275.11 |
| 2002-07-31 | 283.64 |
| 2002-08-01 | 277.35 |
| 2002-08-02 | 265.58 |
| 2002-08-05 | 246.46 |
| 2002-08-06 | 259.57 |
| 2002-08-07 | 262.37 |
| 2002-08-08 | 276.92 |
| 2002-08-09 | 282.53 |
| 2002-08-12 | 279.91 |
| 2002-08-13 | 276.27 |
| 2002-08-14 | 288.84 |
| 2002-08-15 | 297.76 |
| 2002-08-16 | 291.74 |
| 2002-08-19 | 299.37 |
| 2002-08-20 | 293.34 |
| 2002-08-21 | 295.90 |
| 2002-08-22 | 303.59 |
| 2002-08-23 | 297.27 |
| 2002-08-26 | 302.07 |
| 2002-08-27 | 295.48 |
| 2002-08-28 | 290.37 |
| 2002-08-29 | 293.09 |
| 2002-08-30 | 292.33 |
| 2002-09-02 | . |
| 2002-09-03 | 272.40 |
| 2002-09-04 | 284.40 |
| 2002-09-05 | 282.40 |
| 2002-09-06 | 288.26 |
| 2002-09-09 | 293.52 |
| 2002-09-10 | 294.66 |
| 2002-09-11 | 297.58 |
| 2002-09-12 | 286.65 |
| 2002-09-13 | 291.33 |
| 2002-09-16 | 293.16 |
| 2002-09-17 | 276.62 |
| 2002-09-18 | 273.37 |
| 2002-09-19 | 266.26 |
| 2002-09-20 | 266.73 |
| 2002-09-23 | 263.09 |
| 2002-09-24 | 261.13 |
| 2002-09-25 | 267.51 |
| 2002-09-26 | 276.39 |
| 2002-09-27 | 266.82 |
| 2002-09-30 | 264.78 |
| 2002-10-01 | 277.91 |
| 2002-10-02 | 265.91 |
| 2002-10-03 | 257.41 |
| 2002-10-04 | 244.73 |
| 2002-10-07 | 233.34 |
| 2002-10-08 | 247.89 |
| 2002-10-09 | 232.65 |
| 2002-10-10 | 249.54 |
| 2002-10-11 | 258.89 |
| 2002-10-14 | 263.11 |
| 2002-10-15 | 282.46 |
| 2002-10-16 | 265.05 |
| 2002-10-17 | 279.01 |
| 2002-10-18 | 282.52 |
| 2002-10-21 | 287.13 |
| 2002-10-22 | 285.17 |
| 2002-10-23 | 282.78 |
| 2002-10-24 | 273.78 |
| 2002-10-25 | 281.02 |
| 2002-10-28 | 284.53 |
| 2002-10-29 | 285.57 |
| 2002-10-30 | 292.99 |
| 2002-10-31 | 293.98 |
| 2002-11-01 | 295.86 |
| 2002-11-04 | 305.72 |
| 2002-11-05 | 300.91 |
| 2002-11-06 | 303.04 |
| 2002-11-07 | 295.07 |
| 2002-11-08 | 292.13 |
| 2002-11-11 | 289.42 |
| 2002-11-12 | 289.11 |
| 2002-11-13 | 288.09 |
| 2002-11-14 | 301.05 |
| 2002-11-15 | 305.98 |
| 2002-11-18 | 297.51 |
| 2002-11-19 | 300.26 |
| 2002-11-20 | 308.94 |
| 2002-11-21 | 316.78 |
| 2002-11-22 | 314.38 |
| 2002-11-25 | 316.52 |
| 2002-11-26 | 303.78 |
| 2002-11-27 | 312.20 |
| 2002-11-28 | . |
| 2002-11-29 | 309.51 |
| 2002-12-02 | 311.97 |
| 2002-12-03 | 306.07 |
| 2002-12-04 | 305.66 |
| 2002-12-05 | 304.07 |
| 2002-12-06 | 304.27 |
| 2002-12-09 | 296.55 |
| 2002-12-10 | 299.78 |
| 2002-12-11 | 297.43 |
| 2002-12-12 | 295.16 |
| 2002-12-13 | 289.63 |
| 2002-12-16 | 298.51 |
| 2002-12-17 | 299.25 |
| 2002-12-18 | 292.46 |
| 2002-12-19 | 291.25 |
| 2002-12-20 | 298.70 |
| 2002-12-23 | 297.79 |
| 2002-12-24 | 294.11 |
| 2002-12-25 | . |
| 2002-12-26 | 294.85 |
| 2002-12-27 | 287.49 |
| 2002-12-30 | 289.48 |
| 2002-12-31 | 287.77 |
| 2003-01-01 | . |
| 2003-01-02 | 299.02 |
| 2003-01-03 | 299.70 |
| 2003-01-06 | 309.50 |
| 2003-01-07 | 305.35 |
| 2003-01-08 | 305.88 |
| 2003-01-09 | 309.19 |
| 2003-01-10 | 311.00 |
| 2003-01-13 | 312.09 |
| 2003-01-14 | 312.71 |
| 2003-01-15 | 305.74 |
| 2003-01-16 | 301.72 |
| 2003-01-17 | 300.07 |
| 2003-01-20 | . |
| 2003-01-21 | 292.01 |
| 2003-01-22 | 287.05 |
| 2003-01-23 | 283.60 |
| 2003-01-24 | 272.50 |
| 2003-01-27 | 268.90 |
| 2003-01-28 | 281.37 |
| 2003-01-29 | 283.09 |
| 2003-01-30 | 277.91 |
| 2003-01-31 | 281.89 |
| 2003-02-03 | 282.98 |
| 2003-02-04 | 276.16 |
| 2003-02-05 | 274.95 |
| 2003-02-06 | 271.09 |
| 2003-02-07 | 270.82 |
| 2003-02-10 | 272.09 |
| 2003-02-11 | 269.19 |
| 2003-02-12 | 265.57 |
| 2003-02-13 | 264.92 |
| 2003-02-14 | 269.59 |
| 2003-02-17 | . |
| 2003-02-18 | 276.75 |
| 2003-02-19 | 268.38 |
| 2003-02-20 | 263.98 |
| 2003-02-21 | 265.82 |
| 2003-02-24 | 260.10 |
| 2003-02-25 | 261.44 |
| 2003-02-26 | 257.80 |
| 2003-02-27 | 260.98 |
| 2003-02-28 | 263.86 |
| 2003-03-03 | 258.53 |
| 2003-03-04 | 254.18 |
| 2003-03-05 | 256.28 |
| 2003-03-06 | 252.62 |
| 2003-03-07 | 254.59 |
| 2003-03-10 | 245.98 |
| 2003-03-11 | 243.08 |
| 2003-03-12 | 245.35 |
| 2003-03-13 | 257.76 |
| 2003-03-14 | 260.32 |
| 2003-03-17 | 277.77 |
| 2003-03-18 | 280.87 |
| 2003-03-19 | 282.16 |
| 2003-03-20 | 282.93 |
| 2003-03-21 | 292.81 |
| 2003-03-24 | 282.83 |
| 2003-03-25 | 280.14 |
| 2003-03-26 | 279.61 |
| 2003-03-27 | 277.43 |
| 2003-03-28 | 275.15 |
| 2003-03-31 | 268.36 |
| 2003-04-01 | 272.84 |
| 2003-04-02 | 282.74 |
| 2003-04-03 | 282.12 |
| 2003-04-04 | 285.08 |
| 2003-04-07 | 285.90 |
| 2003-04-08 | 283.79 |
| 2003-04-09 | 278.46 |
| 2003-04-10 | 281.50 |
| 2003-04-11 | 281.20 |
| 2003-04-14 | 287.58 |
| 2003-04-15 | 301.37 |
| 2003-04-16 | 297.34 |
| 2003-04-17 | 302.18 |
| 2003-04-18 | . |
| 2003-04-21 | 299.07 |
| 2003-04-22 | 306.77 |
| 2003-04-23 | 310.49 |
| 2003-04-24 | 306.27 |
| 2003-04-25 | 302.65 |
| 2003-04-28 | 308.67 |
| 2003-04-29 | 309.90 |
| 2003-04-30 | 311.18 |
| 2003-05-01 | 309.27 |
| 2003-05-02 | 315.74 |
| 2003-05-05 | 316.69 |
| 2003-05-06 | 322.16 |
| 2003-05-07 | 320.98 |
| 2003-05-08 | 313.67 |
| 2003-05-09 | 321.05 |
| 2003-05-12 | 328.49 |
| 2003-05-13 | 329.12 |
| 2003-05-14 | 328.21 |
| 2003-05-15 | 328.93 |
| 2003-05-16 | 329.82 |
| 2003-05-19 | 320.20 |
| 2003-05-20 | 320.61 |
| 2003-05-21 | 323.32 |
| 2003-05-22 | 324.23 |
| 2003-05-23 | 324.92 |
| 2003-05-26 | . |
| 2003-05-27 | 331.81 |
| 2003-05-28 | 338.70 |
| 2003-05-29 | 334.61 |
| 2003-05-30 | 340.46 |
| 2003-06-02 | 346.51 |
| 2003-06-03 | 346.02 |
| 2003-06-04 | 353.60 |
| 2003-06-05 | 357.59 |
| 2003-06-06 | 356.97 |
| 2003-06-09 | 350.42 |
| 2003-06-10 | 353.42 |
| 2003-06-11 | 361.03 |
| 2003-06-12 | 362.32 |
| 2003-06-13 | 361.40 |
| 2003-06-16 | 369.33 |
| 2003-06-17 | 363.34 |
| 2003-06-18 | 360.73 |
| 2003-06-19 | 353.40 |
| 2003-06-20 | 350.80 |
| 2003-06-23 | 344.12 |
| 2003-06-24 | 348.69 |
| 2003-06-25 | 346.87 |
| 2003-06-26 | 350.12 |
| 2003-06-27 | 347.78 |
| 2003-06-30 | 344.74 |
| 2003-07-01 | 347.88 |
| 2003-07-02 | 352.82 |
| 2003-07-03 | 350.58 |
| 2003-07-04 | . |
| 2003-07-07 | 361.16 |
| 2003-07-08 | 363.25 |
| 2003-07-09 | 362.50 |
| 2003-07-10 | 357.91 |
| 2003-07-11 | 363.21 |
| 2003-07-14 | 377.19 |
| 2003-07-15 | 372.36 |
| 2003-07-16 | 375.91 |
| 2003-07-17 | 363.86 |
| 2003-07-18 | 369.01 |
| 2003-07-21 | 362.90 |
| 2003-07-22 | 364.61 |
| 2003-07-23 | 362.47 |
| 2003-07-24 | 361.64 |
| 2003-07-25 | 372.40 |
| 2003-07-28 | 368.15 |
| 2003-07-29 | 365.24 |
| 2003-07-30 | 363.53 |
| 2003-07-31 | 362.25 |
| 2003-08-01 | 357.01 |
| 2003-08-04 | 358.98 |
| 2003-08-05 | 350.46 |
| 2003-08-06 | 356.12 |
| 2003-08-07 | 363.36 |
| 2003-08-08 | 365.74 |
| 2003-08-11 | 365.01 |
| 2003-08-12 | 372.53 |
| 2003-08-13 | 369.84 |
| 2003-08-14 | 373.69 |
| 2003-08-15 | 369.35 |
| 2003-08-18 | 370.87 |
| 2003-08-19 | 373.04 |
| 2003-08-20 | 371.47 |
| 2003-08-21 | 373.25 |
| 2003-08-22 | 368.81 |
| 2003-08-25 | 368.13 |
| 2003-08-26 | 367.73 |
| 2003-08-27 | 368.51 |
| 2003-08-28 | 371.91 |
| 2003-08-29 | 372.37 |
| 2003-09-01 | . |
| 2003-09-02 | 377.40 |
| 2003-09-03 | 377.63 |
| 2003-09-04 | 376.30 |
| 2003-09-05 | 372.99 |
| 2003-09-08 | 376.17 |
| 2003-09-09 | 374.35 |
| 2003-09-10 | 373.53 |
| 2003-09-11 | 376.54 |
| 2003-09-12 | 374.61 |
| 2003-09-15 | 373.83 |
| 2003-09-16 | 379.54 |
| 2003-09-17 | 382.44 |
| 2003-09-18 | 393.46 |
| 2003-09-19 | 390.74 |
| 2003-09-22 | 385.66 |
| 2003-09-23 | 388.15 |
| 2003-09-24 | 380.23 |
| 2003-09-25 | 375.86 |
| 2003-09-26 | 370.30 |
| 2003-09-29 | 377.52 |
| 2003-09-30 | 372.89 |
| 2003-10-01 | 383.33 |
| 2003-10-02 | 383.30 |
| 2003-10-03 | 388.98 |
| 2003-10-06 | 386.75 |
| 2003-10-07 | 388.89 |
| 2003-10-08 | 386.91 |
| 2003-10-09 | 390.53 |
| 2003-10-10 | 390.13 |
| 2003-10-13 | 395.93 |
| 2003-10-14 | 398.28 |
| 2003-10-15 | 392.67 |
| 2003-10-16 | 397.08 |
| 2003-10-17 | 394.01 |
| 2003-10-20 | 395.51 |
| 2003-10-21 | 398.03 |
| 2003-10-22 | 390.45 |
| 2003-10-23 | 395.87 |
| 2003-10-24 | 394.50 |
| 2003-10-27 | 392.70 |
| 2003-10-28 | 399.89 |
| 2003-10-29 | 401.03 |
| 2003-10-30 | 391.75 |
| 2003-10-31 | 392.92 |
| 2003-11-03 | 395.34 |
| 2003-11-04 | 394.60 |
| 2003-11-05 | 396.95 |
| 2003-11-06 | 396.54 |
| 2003-11-07 | 391.64 |
| 2003-11-10 | 387.85 |
| 2003-11-11 | 386.36 |
| 2003-11-12 | 390.25 |
| 2003-11-13 | 388.15 |
| 2003-11-14 | 382.41 |
| 2003-11-17 | 373.22 |
| 2003-11-18 | 373.33 |
| 2003-11-19 | 378.15 |
| 2003-11-20 | 375.39 |
| 2003-11-21 | 377.55 |
| 2003-11-24 | 382.10 |
| 2003-11-25 | 382.49 |
| 2003-11-26 | 385.28 |
| 2003-11-27 | . |
| 2003-11-28 | 384.83 |
| 2003-12-01 | 388.44 |
| 2003-12-02 | 388.08 |
| 2003-12-03 | 390.49 |
| 2003-12-04 | 390.38 |
| 2003-12-05 | 386.94 |
| 2003-12-08 | 391.03 |
| 2003-12-09 | 385.35 |
| 2003-12-10 | 378.78 |
| 2003-12-11 | 380.72 |
| 2003-12-12 | 382.13 |
| 2003-12-15 | 377.81 |
| 2003-12-16 | 379.10 |
| 2003-12-17 | 376.59 |
| 2003-12-18 | 387.17 |
| 2003-12-19 | 391.88 |
| 2003-12-22 | 391.88 |
| 2003-12-23 | 394.79 |
| 2003-12-24 | 395.24 |
| 2003-12-25 | . |
| 2003-12-26 | 395.37 |
| 2003-12-29 | 401.32 |
| 2003-12-30 | 398.93 |
| 2003-12-31 | 399.89 |
| 2004-01-01 | . |
| 2004-01-02 | 395.21 |
| 2004-01-05 | 401.38 |
| 2004-01-06 | 402.30 |
| 2004-01-07 | 405.13 |
| 2004-01-08 | 408.37 |
| 2004-01-09 | 404.93 |
| 2004-01-12 | 404.68 |
| 2004-01-13 | 406.34 |
| 2004-01-14 | 411.71 |
| 2004-01-15 | 419.54 |
| 2004-01-16 | 419.38 |
| 2004-01-19 | . |
| 2004-01-20 | 421.48 |
| 2004-01-21 | 423.35 |
| 2004-01-22 | 428.04 |
| 2004-01-23 | 426.95 |
| 2004-01-26 | 435.13 |
| 2004-01-27 | 431.30 |
| 2004-01-28 | 419.98 |
| 2004-01-29 | 425.27 |
| 2004-01-30 | 431.57 |
| 2004-02-02 | 436.08 |
| 2004-02-03 | 438.48 |
| 2004-02-04 | 432.93 |
| 2004-02-05 | 430.81 |
| 2004-02-06 | 440.85 |
| 2004-02-09 | 443.92 |
| 2004-02-10 | 442.55 |
| 2004-02-11 | 450.85 |
| 2004-02-12 | 447.42 |
| 2004-02-13 | 447.60 |
| 2004-02-16 | . |
| 2004-02-17 | 450.31 |
| 2004-02-18 | 446.91 |
| 2004-02-19 | 446.97 |
| 2004-02-20 | 443.95 |
| 2004-02-23 | 441.73 |
| 2004-02-24 | 440.87 |
| 2004-02-25 | 444.58 |
| 2004-02-26 | 443.25 |
| 2004-02-27 | 444.61 |
| 2004-03-01 | 447.41 |
| 2004-03-02 | 445.70 |
| 2004-03-03 | 447.97 |
| 2004-03-04 | 450.03 |
| 2004-03-05 | 449.37 |
| 2004-03-08 | 452.40 |
| 2004-03-09 | 449.88 |
| 2004-03-10 | 443.93 |
| 2004-03-11 | 433.50 |
| 2004-03-12 | 438.98 |
| 2004-03-15 | 431.45 |
| 2004-03-16 | 430.97 |
| 2004-03-17 | 434.22 |
| 2004-03-18 | 435.64 |
| 2004-03-19 | 433.00 |
| 2004-03-22 | 428.24 |
| 2004-03-23 | 427.33 |
| 2004-03-24 | 424.08 |
| 2004-03-25 | 426.05 |
| 2004-03-26 | 429.89 |
| 2004-03-29 | 436.79 |
| 2004-03-30 | 443.22 |
| 2004-03-31 | 443.39 |
| 2004-04-01 | 446.68 |
| 2004-04-02 | 445.82 |
| 2004-04-05 | 448.75 |
| 2004-04-06 | 448.36 |
| 2004-04-07 | 446.80 |
| 2004-04-08 | 443.52 |
| 2004-04-09 | . |
| 2004-04-12 | 447.22 |
| 2004-04-13 | 436.84 |
| 2004-04-14 | 426.09 |
| 2004-04-15 | 421.69 |
| 2004-04-16 | 426.63 |
| 2004-04-19 | 424.63 |
| 2004-04-20 | 416.64 |
| 2004-04-21 | 417.52 |
| 2004-04-22 | 424.93 |
| 2004-04-23 | 421.44 |
| 2004-04-26 | 418.44 |
| 2004-04-27 | 418.01 |
| 2004-04-28 | 409.19 |
| 2004-04-29 | 408.63 |
| 2004-04-30 | 407.17 |
| 2004-05-03 | 410.51 |
| 2004-05-04 | 412.19 |
| 2004-05-05 | 414.41 |
| 2004-05-06 | 411.47 |
| 2004-05-07 | 401.46 |
| 2004-05-10 | 397.51 |
| 2004-05-11 | 399.61 |
| 2004-05-12 | 400.75 |
| 2004-05-13 | 405.04 |
| 2004-05-14 | 407.24 |
| 2004-05-17 | 403.03 |
| 2004-05-18 | 406.82 |
| 2004-05-19 | 407.90 |
| 2004-05-20 | 410.79 |
| 2004-05-21 | 413.10 |
| 2004-05-24 | 414.97 |
| 2004-05-25 | 420.37 |
| 2004-05-26 | 419.70 |
| 2004-05-27 | 424.40 |
| 2004-05-28 | 422.99 |
| 2004-05-31 | . |
| 2004-06-01 | 421.83 |
| 2004-06-02 | 425.54 |
| 2004-06-03 | 421.45 |
| 2004-06-04 | 426.05 |
| 2004-06-07 | 433.48 |
| 2004-06-08 | 434.45 |
| 2004-06-09 | 428.76 |
| 2004-06-10 | 428.30 |
| 2004-06-11 | . |
| 2004-06-14 | 426.76 |
| 2004-06-15 | 425.96 |
| 2004-06-16 | 428.86 |
| 2004-06-17 | 430.49 |
| 2004-06-18 | 431.18 |
| 2004-06-21 | 428.48 |
| 2004-06-22 | 429.47 |
| 2004-06-23 | 430.56 |
| 2004-06-24 | 429.14 |
| 2004-06-25 | 433.52 |
| 2004-06-28 | 430.70 |
| 2004-06-29 | 431.24 |
| 2004-06-30 | 431.60 |
| 2004-07-01 | 432.32 |
| 2004-07-02 | 431.11 |
| 2004-07-05 | . |
| 2004-07-06 | 427.97 |
| 2004-07-07 | 427.64 |
| 2004-07-08 | 420.99 |
| 2004-07-09 | 416.62 |
| 2004-07-12 | 417.41 |
| 2004-07-13 | 415.21 |
| 2004-07-14 | 413.77 |
| 2004-07-15 | 412.71 |
| 2004-07-16 | 412.44 |
| 2004-07-19 | 411.24 |
| 2004-07-20 | 416.81 |
| 2004-07-21 | 410.82 |
| 2004-07-22 | 412.15 |
| 2004-07-23 | 407.53 |
| 2004-07-26 | 410.44 |
| 2004-07-27 | 413.04 |
| 2004-07-28 | 413.08 |
| 2004-07-29 | 415.81 |
| 2004-07-30 | 418.96 |
| 2004-08-02 | 419.62 |
| 2004-08-03 | 417.92 |
| 2004-08-04 | 419.01 |
| 2004-08-05 | 411.55 |
| 2004-08-06 | 407.66 |
| 2004-08-09 | 406.49 |
| 2004-08-10 | 415.76 |
| 2004-08-11 | 414.93 |
| 2004-08-12 | 410.53 |
| 2004-08-13 | 407.76 |
| 2004-08-16 | 412.93 |
| 2004-08-17 | 414.42 |
| 2004-08-18 | 417.29 |
| 2004-08-19 | 414.16 |
| 2004-08-20 | 417.84 |
| 2004-08-23 | 417.09 |
| 2004-08-24 | 417.82 |
| 2004-08-25 | 419.88 |
| 2004-08-26 | 420.41 |
| 2004-08-27 | 419.09 |
| 2004-08-30 | 416.82 |
| 2004-08-31 | 417.84 |
| 2004-09-01 | 418.35 |
| 2004-09-02 | 421.38 |
| 2004-09-03 | 419.61 |
| 2004-09-06 | . |
| 2004-09-07 | 425.39 |
| 2004-09-08 | 424.58 |
| 2004-09-09 | 424.27 |
| 2004-09-10 | 432.24 |
| 2004-09-13 | 434.34 |
| 2004-09-14 | 433.34 |
| 2004-09-15 | 429.59 |
| 2004-09-16 | 431.24 |
| 2004-09-17 | 435.35 |
| 2004-09-20 | 436.66 |
| 2004-09-21 | 440.69 |
| 2004-09-22 | 436.38 |
| 2004-09-23 | 435.05 |
| 2004-09-24 | 439.09 |
| 2004-09-27 | 435.44 |
| 2004-09-28 | 438.51 |
| 2004-09-29 | 441.40 |
| 2004-09-30 | 440.53 |
| 2004-10-01 | 443.25 |
| 2004-10-04 | 447.89 |
| 2004-10-05 | 448.26 |
| 2004-10-06 | 452.57 |
| 2004-10-07 | 449.48 |
| 2004-10-08 | 442.84 |
| 2004-10-11 | 444.98 |
| 2004-10-12 | 444.50 |
| 2004-10-13 | 439.03 |
| 2004-10-14 | 433.07 |
| 2004-10-15 | 437.38 |
| 2004-10-18 | 438.10 |
| 2004-10-19 | 435.22 |
| 2004-10-20 | 431.74 |
| 2004-10-21 | 434.30 |
| 2004-10-22 | 431.53 |
| 2004-10-25 | 429.88 |
| 2004-10-26 | 437.49 |
| 2004-10-27 | 446.25 |
| 2004-10-28 | 446.35 |
| 2004-10-29 | 448.91 |
| 2004-11-01 | 449.59 |
| 2004-11-02 | 454.47 |
| 2004-11-03 | 462.71 |
| 2004-11-04 | 469.35 |
| 2004-11-05 | 472.77 |
| 2004-11-08 | 470.32 |
| 2004-11-09 | 469.55 |
| 2004-11-10 | 471.19 |
| 2004-11-11 | 478.70 |
| 2004-11-12 | 479.03 |
| 2004-11-15 | 480.57 |
| 2004-11-16 | 477.29 |
| 2004-11-17 | 479.15 |
| 2004-11-18 | 479.74 |
| 2004-11-19 | 473.82 |
| 2004-11-22 | 476.43 |
| 2004-11-23 | 478.23 |
| 2004-11-24 | 479.62 |
| 2004-11-25 | . |
| 2004-11-26 | 480.00 |
| 2004-11-29 | 476.98 |
| 2004-11-30 | 476.95 |
| 2004-12-01 | 483.49 |
| 2004-12-02 | 480.31 |
| 2004-12-03 | 481.84 |
| 2004-12-06 | 480.01 |
| 2004-12-07 | 473.71 |
| 2004-12-08 | 474.89 |
| 2004-12-09 | 477.24 |
| 2004-12-10 | 480.36 |
| 2004-12-13 | 481.94 |
| 2004-12-14 | 486.14 |
| 2004-12-15 | 490.64 |
| 2004-12-16 | 488.08 |
| 2004-12-17 | 488.71 |
| 2004-12-20 | 489.97 |
| 2004-12-21 | 495.30 |
| 2004-12-22 | 497.70 |
| 2004-12-23 | 493.93 |
| 2004-12-24 | . |
| 2004-12-27 | 492.15 |
| 2004-12-28 | 495.28 |
| 2004-12-29 | 495.84 |
| 2004-12-30 | 495.67 |
| 2004-12-31 | 496.36 |
| 2005-01-03 | 496.15 |
| 2005-01-04 | 487.80 |
| 2005-01-05 | 484.45 |
| 2005-01-06 | 487.32 |
| 2005-01-07 | 485.54 |
| 2005-01-10 | 485.56 |
| 2005-01-11 | 481.87 |
| 2005-01-12 | 481.93 |
| 2005-01-13 | 478.61 |
| 2005-01-14 | 478.97 |
| 2005-01-17 | . |
| 2005-01-18 | 481.84 |
| 2005-01-19 | 478.09 |
| 2005-01-20 | 472.07 |
| 2005-01-21 | 468.05 |
| 2005-01-24 | 467.50 |
| 2005-01-25 | 469.57 |
| 2005-01-26 | 471.19 |
| 2005-01-27 | 468.43 |
#2005-01-28| 466.73
#2005-01-31| 472.09
#2005-02-01| 488.96
#2005-02-02| 485.38
#2005-02-03| 483.35
#2005-02-04| 487.09
#2005-02-07| 484.87
#2005-02-08| 476.45
#2005-02-09| 474.49
#2005-02-10| 474.52
#2005-02-11| 477.63
#2005-02-14| 475.86
#2005-02-15| 476.19
#2005-02-16| 476.82
#2005-02-17| 474.36
#2005-02-18| 468.16
#2005-02-21| .
#2005-02-22| 461.42
#2005-02-23| 463.91
#2005-02-24| 466.69
#2005-02-25| 470.90
#2005-02-28| 469.14
#2005-03-01| 472.63
#2005-03-02| 473.67
#2005-03-03| 473.23
#2005-03-04| 478.72
#2005-03-07| 478.86
#2005-03-08| 478.90
#2005-03-09| 473.58
#2005-03-10| 476.99
#2005-03-11| 470.80
#2005-03-14| 475.24
#2005-03-15| 470.34
#2005-03-16| 462.93
#2005-03-17| 463.61
#2005-03-18| 462.41
#2005-03-21| 461.52
#2005-03-22| 454.78
#2005-03-23| 451.58
#2005-03-24| 449.72
#2005-03-25| .
#2005-03-28| 451.14
#2005-03-29| 449.23
#2005-03-30| 454.94
#2005-03-31| 454.98
#2005-04-01| 450.67
#2005-04-04| 455.53
#2005-04-05| 457.55
#2005-04-06| 459.24
#2005-04-07| 461.39
#2005-04-08| 458.44
#2005-04-11| 457.10
#2005-04-12| 461.96
#2005-04-13| 457.52
#2005-04-14| 451.17
#2005-04-15| 443.92
#2005-04-18| 446.40
#2005-04-19| 443.83
#2005-04-20| 440.28
#2005-04-21| 422.32
#2005-04-22| 414.64
#2005-04-25| 424.65
#2005-04-26| 427.53
#2005-04-27| 430.93
#2005-04-28| 430.13
#2005-04-29| 433.63
#2005-05-02| 436.90
#2005-05-03| 437.10
#2005-05-04| 441.34
#2005-05-05| 439.41
#2005-05-06| 437.48
#2005-05-09| 439.58
#2005-05-10| 437.54
#2005-05-11| 437.25
#2005-05-12| 434.42
#2005-05-13| 431.36
#2005-05-16| 438.43
#2005-05-17| 439.88
#2005-05-18| 446.31
#2005-05-19| 445.82
#2005-05-20| 445.44
#2005-05-23| 446.43
#2005-05-24| 445.95
#2005-05-25| 444.23
#2005-05-26| 447.73
#2005-05-27| 450.07
#2005-05-30| .
#2005-05-31| 451.35
#2005-06-01| 454.21
#2005-06-02| 454.69
#2005-06-03| 453.42
#2005-06-06| 454.38
#2005-06-07| 456.95
#2005-06-08| 457.11
#2005-06-09| 458.56
#2005-06-10| 456.17
#2005-06-13| 458.42
#2005-06-14| 457.41
#2005-06-15| 458.22
#2005-06-16| 457.88
#2005-06-17| 457.20
#2005-06-20| 459.38
#2005-06-21| 459.51
#2005-06-22| 459.24
#2005-06-23| 453.21
#2005-06-24| 453.56
#2005-06-27| 449.83
#2005-06-28| 455.73
#2005-06-29| 452.36
#2005-06-30| 476.18
#2005-07-01| 474.88
#2005-07-04| .
#2005-07-05| 474.97
#2005-07-06| 472.55
#2005-07-07| 474.99
#2005-07-08| 478.33
#2005-07-11| 479.63
#2005-07-12| 480.43
#2005-07-13| 483.32
#2005-07-14| 484.70
#2005-07-15| 482.48
#2005-07-18| 476.99
#2005-07-19| 477.47
#2005-07-20| 478.85
#2005-07-21| 483.49
#2005-07-22| 486.52
#2005-07-25| 484.61
#2005-07-26| 484.59
#2005-07-27| 485.35
#2005-07-28| 488.35
#2005-07-29| 485.50
#2005-08-01| 485.12
#2005-08-02| 488.32
#2005-08-03| 487.76
#2005-08-04| 489.39
#2005-08-05| 488.12
#2005-08-08| 486.62
#2005-08-09| 486.25
#2005-08-10| 486.29
#2005-08-11| 489.37
#2005-08-12| 487.89
#2005-08-15| 488.39
#2005-08-16| 488.35
#2005-08-17| 489.50
#2005-08-18| 489.35
#2005-08-19| 490.52
#2005-08-22| 491.63
#2005-08-23| 491.28
#2005-08-24| 485.97
#2005-08-25| 487.08
#2005-08-26| 481.19
#2005-08-29| 486.10
#2005-08-30| 481.77
#2005-08-31| 484.78
#2005-09-01| 484.34
#2005-09-02| 485.39
#2005-09-05| .
#2005-09-06| 490.71
#2005-09-07| 492.57
#2005-09-08| 491.48
#2005-09-09| 496.04
#2005-09-12| 500.38
#2005-09-13| 496.90
#2005-09-14| 493.75
#2005-09-15| 496.11
#2005-09-16| 507.11
#2005-09-19| 504.27
#2005-09-20| 501.18
#2005-09-21| 489.74
#2005-09-22| 490.10
#2005-09-23| 490.05
#2005-09-26| 490.62
#2005-09-27| 489.54
#2005-09-28| 487.27
#2005-09-29| 493.26
#2005-09-30| 492.83
#2005-10-03| 494.83
#2005-10-04| 488.83
#2005-10-05| 488.42
#2005-10-06| 487.03
#2005-10-07| 485.64
#2005-10-10| 480.56
#2005-10-11| 478.87
#2005-10-12| 475.43
#2005-10-13| 474.95
#2005-10-14| 475.87
#2005-10-17| 477.02
#2005-10-18| 473.34
#2005-10-19| 482.76
#2005-10-20| 475.80
#2005-10-21| 477.73
#2005-10-24| 492.64
#2005-10-25| 490.90
#2005-10-26| 492.73
#2005-10-27| 485.84
#2005-10-28| 493.25
#2005-10-31| 495.01
#2005-11-01| 488.70
#2005-11-02| 494.02
#2005-11-03| 492.06
#2005-11-04| 491.98
#2005-11-07| 495.40
#2005-11-08| 490.42
#2005-11-09| 494.74
#2005-11-10| 501.53
#2005-11-11| 504.57
#2005-11-14| 506.14
#2005-11-15| 504.29
#2005-11-16| 500.67
#2005-11-17| 501.03
#2005-11-18| 504.60
#2005-11-21| 508.30
#2005-11-22| 513.61
#2005-11-23| 518.27
#2005-11-24| .
#2005-11-25| 520.01
#2005-11-28| 519.08
#2005-11-29| 517.39
#2005-11-30| 511.73
#2005-12-01| 516.41
#2005-12-02| 516.47
#2005-12-05| 515.85
#2005-12-06| 517.58
#2005-12-07| 513.29
#2005-12-08| 511.53
#2005-12-09| 515.89
#2005-12-12| 514.35
#2005-12-13| 514.88
#2005-12-14| 519.79
#2005-12-15| 519.76
#2005-12-16| 522.04
#2005-12-19| 519.36
#2005-12-20| 521.96
#2005-12-21| 526.31
#2005-12-22| 526.89
#2005-12-23| 527.77
#2005-12-26| .
#2005-12-27| 520.51
#2005-12-28| 520.11
#2005-12-29| 518.52
#2005-12-30| 519.71
#2006-01-02| .
#2006-01-03| 528.17
#2006-01-04| 525.89
#2006-01-05| 527.74
#2006-01-06| 530.39
#2006-01-09| 542.28
#2006-01-10| 540.92
#2006-01-11| 538.82
#2006-01-12| 537.07
#2006-01-13| 538.25
#2006-01-16| .
#2006-01-17| 534.18
#2006-01-18| 532.21
#2006-01-19| 527.52
#2006-01-20| 519.43
#2006-01-23| 519.92
#2006-01-24| 528.55
#2006-01-25| 527.70
#2006-01-26| 532.62
#2006-01-27| 534.47
#2006-01-30| 528.96
#2006-01-31| 527.35
#2006-02-01| 528.61
#2006-02-02| 526.58
#2006-02-03| 526.03
#2006-02-06| 526.04
#2006-02-07| 522.86
#2006-02-08| 528.79
#2006-02-09| 531.02
#2006-02-10| 531.92
#2006-02-13| 533.63
#2006-02-14| 537.61
#2006-02-15| 541.85
#2006-02-16| 543.47
#2006-02-17| 543.07
#2006-02-20| .
#2006-02-21| 539.36
#2006-02-22| 550.14
#2006-02-23| 547.62
#2006-02-24| 550.24
#2006-02-27| 549.98
#2006-02-28| 542.53
#2006-03-01| 546.88
#2006-03-02| 545.23
#2006-03-03| 544.93
#2006-03-06| 542.97
#2006-03-07| 539.82
#2006-03-08| 540.96
#2006-03-09| 536.49
#2006-03-10| 546.46
#2006-03-13| 536.00
#2006-03-14| 536.50
#2006-03-15| 537.37
#2006-03-16| 539.50
#2006-03-17| 540.49
#2006-03-20| 535.61
#2006-03-21| 531.48
#2006-03-22| 533.45
#2006-03-23| 528.94
#2006-03-24| 530.03
#2006-03-27| 530.79
#2006-03-28| 525.07
#2006-03-29| 525.14
#2006-03-30| 521.12
#2006-03-31| 522.14
#2006-04-03| 523.21
#2006-04-04| 530.72
#2006-04-05| 529.70
#2006-04-06| 525.73
#2006-04-07| 522.03
#2006-04-10| 522.60
#2006-04-11| 517.59
#2006-04-12| 517.58
#2006-04-13| 518.60
#2006-04-14| .
#2006-04-17| 514.32
#2006-04-18| 521.63
#2006-04-19| 520.43
#2006-04-20| 528.08
#2006-04-21| 529.14
#2006-04-24| 525.46
#2006-04-25| 519.92
#2006-04-26| 524.96
#2006-04-27| 536.62
#2006-04-28| 538.40
#2006-05-01| 530.60
#2006-05-02| 528.89
#2006-05-03| 528.08
#2006-05-04| 529.51
#2006-05-05| 535.81
#2006-05-08| 539.00
#2006-05-09| 539.00
#2006-05-10| 539.68
#2006-05-11| 532.67
#2006-05-12| 531.73
#2006-05-15| 535.27
#2006-05-16| 533.97
#2006-05-17| 525.25
#2006-05-18| 523.81
#2006-05-19| 526.45
#2006-05-22| 521.59
#2006-05-23| 523.36
#2006-05-24| 529.76
#2006-05-25| 536.32
#2006-05-26| 538.64
#2006-05-29| .
#2006-05-30| 531.56
#2006-05-31| 535.80
#2006-06-01| 540.08
#2006-06-02| 539.87
#2006-06-05| 529.45
#2006-06-06| 529.12
#2006-06-07| 531.65
#2006-06-08| 531.94
#2006-06-09| 530.73
#2006-06-12| 525.88
#2006-06-13| 519.00
#2006-06-14| 521.07
#2006-06-15| 529.63
#2006-06-16| 526.63
#2006-06-19| 521.90
#2006-06-20| 524.87
#2006-06-21| 530.18
#2006-06-22| 526.09
#2006-06-23| 526.90
#2006-06-26| 530.95
#2006-06-27| 524.44
#2006-06-28| 524.87
#2006-06-29| 539.83
#2006-06-30| 534.18
#2006-07-03| 536.43
#2006-07-04| .
#2006-07-05| 527.93
#2006-07-06| 526.23
#2006-07-07| 524.09
#2006-07-10| 525.31
#2006-07-11| 527.14
#2006-07-12| 524.52
#2006-07-13| 516.23
#2006-07-14| 514.80
#2006-07-17| 514.66
#2006-07-18| 514.03
#2006-07-19| 524.96
#2006-07-20| 518.93
#2006-07-21| 500.03
#2006-07-24| 501.93
#2006-07-25| 502.99
#2006-07-26| 507.70
#2006-07-27| 500.60
#2006-07-28| 508.12
#2006-07-31| 507.09
#2006-08-01| 507.69
#2006-08-02| 507.54
#2006-08-03| 512.61
#2006-08-04| 510.43
#2006-08-07| 508.43
#2006-08-08| 506.31
#2006-08-09| 498.96
#2006-08-10| 496.66
#2006-08-11| 492.69
#2006-08-14| 493.30
#2006-08-15| 501.30
#2006-08-16| 504.05
#2006-08-17| 507.79
#2006-08-18| 505.53
#2006-08-21| 502.14
#2006-08-22| 499.28
#2006-08-23| 499.52
#2006-08-24| 497.37
#2006-08-25| 493.82
#2006-08-28| 496.15
#2006-08-29| 496.40
#2006-08-30| 500.56
#2006-08-31| 502.81
#2006-09-01| 504.05
#2006-09-04| .
#2006-09-05| 508.17
#2006-09-06| 502.92
#2006-09-07| 501.15
#2006-09-08| 504.27
#2006-09-11| 504.35
#2006-09-12| 511.89
#2006-09-13| 518.30
#2006-09-14| 517.13
#2006-09-15| 522.15
#2006-09-18| 519.01
#2006-09-19| 518.07
#2006-09-20| 524.79
#2006-09-21| 522.05
#2006-09-22| 522.97
#2006-09-25| 529.79
#2006-09-26| 535.72
#2006-09-27| 536.44
#2006-09-28| 539.54
#2006-09-29| 538.16
#2006-10-02| 529.84
#2006-10-03| 535.12
#2006-10-04| 540.70
#2006-10-05| 541.81
#2006-10-06| 540.25
#2006-10-09| 541.26
#2006-10-10| 549.37
#2006-10-11| 544.94
#2006-10-12| 548.74
#2006-10-13| 547.65
#2006-10-16| 546.33
#2006-10-17| 546.85
#2006-10-18| 545.16
#2006-10-19| 547.42
#2006-10-20| 545.45
#2006-10-23| 539.10
#2006-10-24| 538.81
#2006-10-25| 545.13
#2006-10-26| 551.51
#2006-10-27| 545.19
#2006-10-30| 545.02
#2006-10-31| 546.98
#2006-11-01| 544.25
#2006-11-02| 544.08
#2006-11-03| 543.54
#2006-11-06| 554.06
#2006-11-07| 553.27
#2006-11-08| 550.80
#2006-11-09| 547.41
#2006-11-10| 549.05
#2006-11-13| 552.83
#2006-11-14| 554.53
#2006-11-15| 555.24
#2006-11-16| 554.39
#2006-11-17| 555.15
#2006-11-20| 553.06
#2006-11-21| 552.75
#2006-11-22| 556.76
#2006-11-23| .
#2006-11-24| 556.74
#2006-11-27| 546.50
#2006-11-28| 546.58
#2006-11-29| 548.78
#2006-11-30| 551.86
#2006-12-01| 549.45
#2006-12-04| 558.74
#2006-12-05| 562.00
#2006-12-06| 561.60
#2006-12-07| 558.07
#2006-12-08| 559.52
#2006-12-11| 559.51
#2006-12-12| 556.47
#2006-12-13| 561.24
#2006-12-14| 573.33
#2006-12-15| 570.53
#2006-12-18| 570.98
#2006-12-19| 571.10
#2006-12-20| 572.43
#2006-12-21| 568.99
#2006-12-22| 567.97
#2006-12-25| .
#2006-12-26| 571.29
#2006-12-27| 574.44
#2006-12-28| 571.60
#2006-12-29| 566.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 565.03
#2007-01-04| 566.95
#2007-01-05| 563.02
#2007-01-08| 565.86
#2007-01-09| 564.45
#2007-01-10| 559.89
#2007-01-11| 562.68
#2007-01-12| 561.84
#2007-01-15| .
#2007-01-16| 560.25
#2007-01-17| 560.98
#2007-01-18| 551.89
#2007-01-19| 552.86
#2007-01-22| 553.29
#2007-01-23| 552.39
#2007-01-24| 562.28
#2007-01-25| 552.11
#2007-01-26| 554.57
#2007-01-29| 553.17
#2007-01-30| 558.19
#2007-01-31| 560.39
#2007-02-01| 558.51
#2007-02-02| 561.59
#2007-02-05| 555.29
#2007-02-06| 555.49
#2007-02-07| 562.29
#2007-02-08| 559.94
#2007-02-09| 550.55
#2007-02-12| 546.02
#2007-02-13| 549.23
#2007-02-14| 556.01
#2007-02-15| 558.80
#2007-02-16| 560.30
#2007-02-19| .
#2007-02-20| 558.28
#2007-02-21| 558.17
#2007-02-22| 555.71
#2007-02-23| 550.69
#2007-02-26| 545.36
#2007-02-27| 530.47
#2007-02-28| 538.52
#2007-03-01| 537.07
#2007-03-02| 529.03
#2007-03-05| 519.92
#2007-03-06| 532.20
#2007-03-07| 525.99
#2007-03-08| 534.33
#2007-03-09| 535.46
#2007-03-12| 532.70
#2007-03-13| 518.43
#2007-03-14| 524.25
#2007-03-15| 528.55
#2007-03-16| 523.77
#2007-03-19| 528.08
#2007-03-20| 531.57
#2007-03-21| 543.79
#2007-03-22| 541.31
#2007-03-23| 540.64
#2007-03-26| 537.55
#2007-03-27| 532.10
#2007-03-28| 526.21
#2007-03-29| 529.42
#2007-03-30| 528.74
#2007-04-02| 524.10
#2007-04-03| 527.63
#2007-04-04| 526.52
#2007-04-05| 525.64
#2007-04-06| .
#2007-04-09| 527.71
#2007-04-10| 529.91
#2007-04-11| 525.93
#2007-04-12| 527.67
#2007-04-13| 544.43
#2007-04-16| 564.59
#2007-04-17| 566.11
#2007-04-18| 566.89
#2007-04-19| 568.62
#2007-04-20| 569.85
#2007-04-23| 567.03
#2007-04-24| 566.50
#2007-04-25| 577.10
#2007-04-26| 579.11
#2007-04-27| 580.24
#2007-04-30| 570.73
#2007-05-01| 572.58
#2007-05-02| 584.61
#2007-05-03| 591.89
#2007-05-04| 592.25
#2007-05-07| 591.95
#2007-05-08| 592.42
#2007-05-09| 593.14
#2007-05-10| 590.91
#2007-05-11| 594.31
#2007-05-14| 590.73
#2007-05-15| 592.23
#2007-05-16| 598.41
#2007-05-17| 597.29
#2007-05-18| 601.00
#2007-05-21| 604.05
#2007-05-22| 605.31
#2007-05-23| 606.28
#2007-05-24| 604.53
#2007-05-25| 603.07
#2007-05-28| .
#2007-05-29| 609.65
#2007-05-30| 614.73
#2007-05-31| 615.21
#2007-06-01| 617.15
#2007-06-04| 616.98
#2007-06-05| 614.86
#2007-06-06| 608.67
#2007-06-07| 600.99
#2007-06-08| 604.34
#2007-06-11| 605.01
#2007-06-12| 600.49
#2007-06-13| 609.51
#2007-06-14| 609.94
#2007-06-15| 615.52
#2007-06-18| 616.25
#2007-06-19| 617.02
#2007-06-20| 608.90
#2007-06-21| 612.98
#2007-06-22| 608.33
#2007-06-25| 604.91
#2007-06-26| 601.10
#2007-06-27| 602.52
#2007-06-28| 603.47
#2007-06-29| 601.47
#2007-07-02| 605.99
#2007-07-03| 609.74
#2007-07-04| .
#2007-07-05| 602.98
#2007-07-06| 604.98
#2007-07-09| 609.44
#2007-07-10| 591.13
#2007-07-11| 579.59
#2007-07-12| 602.12
#2007-07-13| 598.99
#2007-07-16| 594.83
#2007-07-17| 606.33
#2007-07-18| 606.28
#2007-07-19| 607.06
#2007-07-20| 603.69
#2007-07-23| 605.63
#2007-07-24| 583.51
#2007-07-25| 583.90
#2007-07-26| 571.46
#2007-07-27| 559.26
#2007-07-30| 570.80
#2007-07-31| 555.59
#2007-08-01| 555.07
#2007-08-02| 560.64
#2007-08-03| 532.42
#2007-08-06| 554.10
#2007-08-07| 558.73
#2007-08-08| 575.92
#2007-08-09| 555.64
#2007-08-10| 555.49
#2007-08-13| 545.44
#2007-08-14| 528.97
#2007-08-15| 519.12
#2007-08-16| 528.81
#2007-08-17| 544.69
#2007-08-20| 540.42
#2007-08-21| 548.37
#2007-08-22| 553.62
#2007-08-23| 551.95
#2007-08-24| 554.40
#2007-08-27| 547.39
#2007-08-28| 528.75
#2007-08-29| 536.28
#2007-08-30| 531.03
#2007-08-31| 539.90
#2007-09-03| .
#2007-09-04| 550.08
#2007-09-05| 538.29
#2007-09-06| 538.74
#2007-09-07| 526.67
#2007-09-10| 531.89
#2007-09-11| 538.83
#2007-09-12| 543.14
#2007-09-13| 550.33
#2007-09-14| 541.34
#2007-09-17| 534.72
#2007-09-18| 559.28
#2007-09-19| 564.42
#2007-09-20| 556.47
#2007-09-21| 550.14
#2007-09-24| 539.66
#2007-09-25| 537.80
#2007-09-26| 537.74
#2007-09-27| 549.63
#2007-09-28| 548.60
#2007-10-01| 561.09
#2007-10-02| 562.75
#2007-10-03| 561.68
#2007-10-04| 564.22
#2007-10-05| 575.63
#2007-10-08| 570.07
#2007-10-09| 579.47
#2007-10-10| 574.69
#2007-10-11| 577.39
#2007-10-12| 579.31
#2007-10-15| 561.80
#2007-10-16| 552.40
#2007-10-17| 550.82
#2007-10-18| 543.95
#2007-10-19| 527.10
#2007-10-22| 523.61
#2007-10-23| 531.29
#2007-10-24| 533.61
#2007-10-25| 533.48
#2007-10-26| 546.46
#2007-10-29| 548.57
#2007-10-30| 547.73
#2007-10-31| 558.23
#2007-11-01| 536.68
#2007-11-02| 533.42
#2007-11-05| 527.23
#2007-11-06| 530.28
#2007-11-07| 495.75
#2007-11-08| 500.68
#2007-11-09| 504.68
#2007-11-12| 498.10
#2007-11-13| 524.55
#2007-11-14| 517.64
#2007-11-15| 506.81
#2007-11-16| 508.55
#2007-11-19| 492.88
#2007-11-20| 490.04
#2007-11-21| 475.91
#2007-11-22| .
#2007-11-23| 488.99
#2007-11-26| 470.79
#2007-11-27| 481.98
#2007-11-28| 503.76
#2007-11-29| 498.08
#2007-11-30| 512.30
#2007-12-03| 503.40
#2007-12-04| 492.84
#2007-12-05| 498.53
#2007-12-06| 513.71
#2007-12-07| 495.48
#2007-12-10| 502.85
#2007-12-11| 479.17
#2007-12-12| 468.21
#2007-12-13| 468.94
#2007-12-14| 454.26
#2007-12-17| 450.12
#2007-12-18| 450.42
#2007-12-19| 442.41
#2007-12-20| 431.71
#2007-12-21| 439.47
#2007-12-24| 449.86
#2007-12-25| .
#2007-12-26| 447.29
#2007-12-27| 432.19
#2007-12-28| 430.40
#2007-12-31| 439.29
#2008-01-01| .
#2008-01-02| 433.89
#2008-01-03| 428.69
#2008-01-04| 411.87
#2008-01-07| 417.14
#2008-01-08| 401.71
#2008-01-09| 410.20
#2008-01-10| 411.00
#2008-01-11| 384.11
#2008-01-14| 386.75
#2008-01-15| 373.37
#2008-01-16| 384.10
#2008-01-17| 369.76
#2008-01-18| 372.39
#2008-01-21| .
#2008-01-22| 374.22
#2008-01-23| 400.08
#2008-01-24| 413.77
#2008-01-25| 404.35
#2008-01-28| 419.59
#2008-01-29| 425.62
#2008-01-30| 422.13
#2008-01-31| 444.43
#2008-02-01| 456.67
#2008-02-04| 435.10
#2008-02-05| 416.33
#2008-02-06| 415.43
#2008-02-07| 421.70
#2008-02-08| 411.83
#2008-02-11| 404.67
#2008-02-12| 406.53
#2008-02-13| 419.80
#2008-02-14| 412.01
#2008-02-15| 410.17
#2008-02-18| .
#2008-02-19| 407.43
#2008-02-20| 416.28
#2008-02-21| 407.86
#2008-02-22| 412.17
#2008-02-25| 412.58
#2008-02-26| 417.45
#2008-02-27| 417.35
#2008-02-28| 407.05
#2008-02-29| 387.69
#2008-03-03| 384.74
#2008-03-04| 387.65
#2008-03-05| 383.89
#2008-03-06| 371.32
#2008-03-07| 376.65
#2008-03-10| 361.33
#2008-03-11| 397.41
#2008-03-12| 393.69
#2008-03-13| 397.37
#2008-03-14| 384.30
#2008-03-17| 383.44
#2008-03-18| 407.10
#2008-03-19| 389.99
#2008-03-20| 418.90
#2008-03-21| .
#2008-03-24| 426.79
#2008-03-25| 428.51
#2008-03-26| 413.64
#2008-03-27| 409.67
#2008-03-28| 395.67
#2008-03-31| 401.13
#2008-04-01| 423.65
#2008-04-02| 421.24
#2008-04-03| 429.74
#2008-04-04| 421.18
#2008-04-07| 427.45
#2008-04-08| 432.82
#2008-04-09| 419.40
#2008-04-10| 418.67
#2008-04-11| 410.93
#2008-04-14| 405.53
#2008-04-15| 403.37
#2008-04-16| 409.35
#2008-04-17| 418.41
#2008-04-18| 423.35
#2008-04-21| 428.37
#2008-04-22| 418.56
#2008-04-23| 417.03
#2008-04-24| 429.22
#2008-04-25| 445.90
#2008-04-28| 451.73
#2008-04-29| 467.92
#2008-04-30| 471.71
#2008-05-01| 497.33
#2008-05-02| 489.51
#2008-05-05| 494.87
#2008-05-06| 503.43
#2008-05-07| 490.41
#2008-05-08| 489.52
#2008-05-09| 480.29
#2008-05-12| 485.60
#2008-05-13| 480.08
#2008-05-14| 480.82
#2008-05-15| 483.79
#2008-05-16| 476.53
#2008-05-19| 475.08
#2008-05-20| 467.42
#2008-05-21| 457.31
#2008-05-22| 457.94
#2008-05-23| 451.40
#2008-05-26| .
#2008-05-27| 458.67
#2008-05-28| 465.69
#2008-05-29| 478.34
#2008-05-30| 476.45
#2008-06-02| 471.31
#2008-06-03| 465.20
#2008-06-04| 464.84
#2008-06-05| 482.40
#2008-06-06| 457.48
#2008-06-09| 449.50
#2008-06-10| 446.35
#2008-06-11| 431.50
#2008-06-12| 442.84
#2008-06-13| 455.06
#2008-06-16| 461.39
#2008-06-17| 452.11
#2008-06-18| 446.85
#2008-06-19| 446.23
#2008-06-20| 434.77
#2008-06-23| 427.91
#2008-06-24| 435.67
#2008-06-25| 432.97
#2008-06-26| 410.77
#2008-06-27| 410.16
#2008-06-30| 404.17
#2008-07-01| 419.20
#2008-07-02| 411.03
#2008-07-03| 412.09
#2008-07-04| .
#2008-07-07| 401.55
#2008-07-08| 426.96
#2008-07-09| 404.74
#2008-07-10| 405.54
#2008-07-11| 405.41
#2008-07-14| 389.75
#2008-07-15| 381.90
#2008-07-16| 414.19
#2008-07-17| 444.30
#2008-07-18| 443.99
#2008-07-21| 430.55
#2008-07-22| 418.62
#2008-07-23| 428.33
#2008-07-24| 395.89
#2008-07-25| 399.54
#2008-07-28| 384.30
#2008-07-29| 406.83
#2008-07-30| 413.54
#2008-07-31| 400.15
#2008-08-01| 398.51
#2008-08-04| 391.95
#2008-08-05| 412.93
#2008-08-06| 406.51
#2008-08-07| 389.42
#2008-08-08| 402.96
#2008-08-11| 416.48
#2008-08-12| 400.15
#2008-08-13| 390.53
#2008-08-14| 401.03
#2008-08-15| 411.46
#2008-08-18| 400.63
#2008-08-19| 385.95
#2008-08-20| 395.46
#2008-08-21| 393.41
#2008-08-22| 406.06
#2008-08-25| 395.93
#2008-08-26| 400.81
#2008-08-27| 407.54
#2008-08-28| 422.79
#2008-08-29| 419.21
#2008-09-01| .
#2008-09-02| 426.26
#2008-09-03| 425.36
#2008-09-04| 402.98
#2008-09-05| 412.16
#2008-09-08| 424.71
#2008-09-09| 398.61
#2008-09-10| 401.68
#2008-09-11| 409.27
#2008-09-12| 410.01
#2008-09-15| 378.61
#2008-09-16| 389.61
#2008-09-17| 358.21
#2008-09-18| 399.20
#2008-09-19| 431.56
#2008-09-22| 403.16
#2008-09-23| 404.70
#2008-09-24| 397.17
#2008-09-25| 391.25
#2008-09-26| 401.55
#2008-09-29| 338.19
#2008-09-30| 370.77
#2008-10-01| 363.88
#2008-10-02| 338.32
#2008-10-03| 328.52
#2008-10-06| 320.48
#2008-10-07| 297.38
#2008-10-08| 293.26
#2008-10-09| 267.70
#2008-10-10| 270.70
#2008-10-13| 309.68
#2008-10-14| 323.85
#2008-10-15| 278.59
#2008-10-16| 286.01
#2008-10-17| 284.47
#2008-10-20| 288.81
#2008-10-21| 291.77
#2008-10-22| 274.97
#2008-10-23| 270.79
#2008-10-24| 265.01
#2008-10-27| 255.43
#2008-10-28| 282.83
#2008-10-29| 280.30
#2008-10-30| 290.10
#2008-10-31| 302.54
#2008-11-03| 300.09
#2008-11-04| 329.73
#2008-11-05| 306.23
#2008-11-06| 280.34
#2008-11-07| 285.96
#2008-11-10| 271.98
#2008-11-11| 264.17
#2008-11-12| 245.83
#2008-11-13| 261.73
#2008-11-14| 253.22
#2008-11-17| 243.20
#2008-11-18| 244.38
#2008-11-19| 229.41
#2008-11-20| 213.42
#2008-11-21| 223.08
#2008-11-24| 249.84
#2008-11-25| 257.84
#2008-11-26| 268.27
#2008-11-27| .
#2008-11-28| 272.21
#2008-12-01| 235.29
#2008-12-02| 246.46
#2008-12-03| 258.96
#2008-12-04| 249.40
#2008-12-05| 262.40
#2008-12-08| 282.05
#2008-12-09| 270.20
#2008-12-10| 263.48
#2008-12-11| 246.09
#2008-12-12| 248.42
#2008-12-15| 241.23
#2008-12-16| 255.68
#2008-12-17| 255.16
#2008-12-18| 251.64
#2008-12-19| 256.84
#2008-12-22| 246.18
#2008-12-23| 241.73
#2008-12-24| 241.31
#2008-12-25| .
#2008-12-26| 241.17
#2008-12-29| 238.67
#2008-12-30| 241.63
#2008-12-31| 249.19
#2009-01-01| .
#2009-01-02| 258.99
#2009-01-05| 265.16
#2009-01-06| 278.88
#2009-01-07| 263.94
#2009-01-08| 262.54
#2009-01-09| 255.56
#2009-01-12| 249.61
#2009-01-13| 253.72
#2009-01-14| 239.59
#2009-01-15| 229.82
#2009-01-16| 224.78
#2009-01-19| .
#2009-01-20| 210.12
#2009-01-21| 225.24
#2009-01-22| 213.53
#2009-01-23| 206.62
#2009-01-26| 199.31
#2009-01-27| 207.90
#2009-01-28| 224.49
#2009-01-29| 210.60
#2009-01-30| 211.59
#2009-02-02| 216.09
#2009-02-03| 208.41
#2009-02-04| 204.45
#2009-02-05| 216.10
#2009-02-06| 226.29
#2009-02-09| 225.89
#2009-02-10| 207.77
#2009-02-11| 215.08
#2009-02-12| 210.49
#2009-02-13| 207.04
#2009-02-16| .
#2009-02-17| 188.04
#2009-02-18| 192.20
#2009-02-19| 178.53
#2009-02-20| 182.68
#2009-02-23| 173.60
#2009-02-24| 192.80
#2009-02-25| 191.43
#2009-02-26| 181.31
#2009-02-27| 174.49
#2009-03-02| 159.37
#2009-03-03| 163.72
#2009-03-04| 164.35
#2009-03-05| 150.50
#2009-03-06| 147.00
#2009-03-09| 150.01
#2009-03-10| 166.17
#2009-03-11| 165.96
#2009-03-12| 182.68
#2009-03-13| 181.05
#2009-03-16| 176.34
#2009-03-17| 184.16
#2009-03-18| 192.42
#2009-03-19| 178.76
#2009-03-20| 171.86
#2009-03-23| 193.95
#2009-03-24| 187.84
#2009-03-25| 191.58
#2009-03-26| 202.20
#2009-03-27| 196.63
#2009-03-30| 178.85
#2009-03-31| 189.20
#2009-04-01| 189.75
#2009-04-02| 196.04
#2009-04-03| 205.95
#2009-04-06| 202.07
#2009-04-07| 197.82
#2009-04-08| 203.32
#2009-04-09| 222.08
#2009-04-10| .
#2009-04-13| 231.92
#2009-04-14| 216.39
#2009-04-15| 225.59
#2009-04-16| 224.84
#2009-04-17| 227.14
#2009-04-20| 205.48
#2009-04-21| 220.76
#2009-04-22| 217.72
#2009-04-23| 227.81
#2009-04-24| 248.49
#2009-04-27| 236.98
#2009-04-28| 238.45
#2009-04-29| 249.43
#2009-04-30| 251.29
#2009-05-01| 247.60
#2009-05-04| 267.03
#2009-05-05| 264.23
#2009-05-06| 269.33
#2009-05-07| 268.18
#2009-05-08| 286.05
#2009-05-11| 268.38
#2009-05-12| 262.52
#2009-05-13| 252.42
#2009-05-14| 255.91
#2009-05-15| 254.43
#2009-05-18| 265.76
#2009-05-19| 255.31
#2009-05-20| 253.54
#2009-05-21| 256.21
#2009-05-22| 249.33
#2009-05-25| .
#2009-05-26| 257.43
#2009-05-27| 250.82
#2009-05-28| 257.29
#2009-05-29| 264.48
#2009-06-01| 267.93
#2009-06-02| 259.86
#2009-06-03| 259.32
#2009-06-04| 265.14
#2009-06-05| 262.68
#2009-06-08| 265.85
#2009-06-09| 269.72
#2009-06-10| 273.02
#2009-06-11| 265.80
#2009-06-12| 260.30
#2009-06-15| 258.69
#2009-06-16| 253.05
#2009-06-17| 248.31
#2009-06-18| 249.17
#2009-06-19| 250.64
#2009-06-22| 241.64
#2009-06-23| 246.05
#2009-06-24| 243.87
#2009-06-25| 253.31
#2009-06-26| 254.13
#2009-06-29| 256.38
#2009-06-30| 252.52
#2009-07-01| 251.07
#2009-07-02| 242.64
#2009-07-03| .
#2009-07-06| 249.39
#2009-07-07| 239.66
#2009-07-08| 240.29
#2009-07-09| 245.45
#2009-07-10| 244.72
#2009-07-13| 256.61
#2009-07-14| 258.15
#2009-07-15| 278.04
#2009-07-16| 288.01
#2009-07-17| 286.51
#2009-07-20| 292.22
#2009-07-21| 291.07
#2009-07-22| 289.51
#2009-07-23| 296.87
#2009-07-24| 301.77
#2009-07-27| 298.62
#2009-07-28| 293.69
#2009-07-29| 293.10
#2009-07-30| 299.27
#2009-07-31| 297.82
#2009-08-03| 303.22
#2009-08-04| 305.26
#2009-08-05| 311.59
#2009-08-06| 316.19
#2009-08-07| 327.42
#2009-08-10| 324.05
#2009-08-11| 317.60
#2009-08-12| 321.85
#2009-08-13| 325.00
#2009-08-14| 322.56
#2009-08-17| 311.07
#2009-08-18| 320.17
#2009-08-19| 319.06
#2009-08-20| 326.75
#2009-08-21| 333.82
#2009-08-24| 332.98
#2009-08-25| 334.97
#2009-08-26| 335.88
#2009-08-27| 340.01
#2009-08-28| 340.48
#2009-08-31| 336.75
#2009-09-01| 322.57
#2009-09-02| 321.32
#2009-09-03| 327.61
#2009-09-04| 330.30
#2009-09-07| .
#2009-09-08| 334.33
#2009-09-09| 342.50
#2009-09-10| 346.69
#2009-09-11| 345.32
#2009-09-14| 344.80
#2009-09-15| 347.62
#2009-09-16| 358.85
#2009-09-17| 354.85
#2009-09-18| 355.02
#2009-09-21| 348.67
#2009-09-22| 354.47
#2009-09-23| 346.82
#2009-09-24| 345.41
#2009-09-25| 336.10
#2009-09-28| 348.18
#2009-09-29| 342.29
#2009-09-30| 341.10
#2009-10-01| 331.94
#2009-10-02| 328.67
#2009-10-05| 336.00
#2009-10-06| 339.27
#2009-10-07| 347.87
#2009-10-08| 353.53
#2009-10-09| 354.82
#2009-10-12| 357.62
#2009-10-13| 357.99
#2009-10-14| 363.01
#2009-10-15| 364.51
#2009-10-16| 357.36
#2009-10-19| 362.44
#2009-10-20| 359.82
#2009-10-21| 360.06
#2009-10-22| 369.40
#2009-10-23| 363.74
#2009-10-26| 358.85
#2009-10-27| 362.31
#2009-10-28| 356.92
#2009-10-29| 368.74
#2009-10-30| 354.58
#2009-11-02| 362.57
#2009-11-03| 362.32
#2009-11-04| 363.21
#2009-11-05| 375.00
#2009-11-06| 374.33
#2009-11-09| 388.47
#2009-11-10| 389.40
#2009-11-11| 389.82
#2009-11-12| 384.61
#2009-11-13| 387.21
#2009-11-16| 392.57
#2009-11-17| 393.99
#2009-11-18| 394.00
#2009-11-19| 388.59
#2009-11-20| 386.32
#2009-11-23| 391.32
#2009-11-24| 391.29
#2009-11-25| 395.31
#2009-11-26| .
#2009-11-27| 385.85
#2009-11-30| 392.96
#2009-12-01| 394.30
#2009-12-02| 392.48
#2009-12-03| 379.05
#2009-12-04| 384.04
#2009-12-07| 383.20
#2009-12-08| 381.45
#2009-12-09| 388.55
#2009-12-10| 392.67
#2009-12-11| 396.32
#2009-12-14| 404.45
#2009-12-15| 401.92
#2009-12-16| 405.06
#2009-12-17| 398.58
#2009-12-18| 404.25
#2009-12-21| 403.51
#2009-12-22| 402.94
#2009-12-23| 402.13
#2009-12-24| 404.65
#2009-12-25| .
#2009-12-28| 402.92
#2009-12-29| 404.14
#2009-12-30| 403.71
#2009-12-31| 400.86
#2010-01-01| .
#2010-01-04| 404.65
#2010-01-05| 407.10
#2010-01-06| 409.63
#2010-01-07| 416.98
#2010-01-08| 416.58
#2010-01-11| 412.04
#2010-01-12| 413.96
#2010-01-13| 418.10
#2010-01-14| 420.38
#2010-01-15| 416.78
#2010-01-18| .
#2010-01-19| 424.98
#2010-01-20| 424.58
#2010-01-21| 417.66
#2010-01-22| 388.37
#2010-01-25| 383.56
#2010-01-26| 380.92
#2010-01-27| 388.84
#2010-01-28| 380.67
#2010-01-29| 383.20
#2010-02-01| 386.21
#2010-02-02| 391.93
#2010-02-03| 381.33
#2010-02-04| 363.50
#2010-02-05| 365.60
#2010-02-08| 361.02
#2010-02-09| 365.17
#2010-02-10| 367.99
#2010-02-11| 370.87
#2010-02-12| 369.47
#2010-02-15| .
#2010-02-16| 378.70
#2010-02-17| 376.12
#2010-02-18| 376.14
#2010-02-19| 376.92
#2010-02-22| 377.99
#2010-02-23| 369.77
#2010-02-24| 372.96
#2010-02-25| 370.42
#2010-02-26| 372.77
#2010-03-01| 375.10
#2010-03-02| 377.45
#2010-03-03| 376.45
#2010-03-04| 378.93
#2010-03-05| 390.06
#2010-03-08| 390.51
#2010-03-09| 392.71
#2010-03-10| 394.93
#2010-03-11| 399.92
#2010-03-12| 402.35
#2010-03-15| 402.30
#2010-03-16| 402.71
#2010-03-17| 404.47
#2010-03-18| 404.47
#2010-03-19| 397.43
#2010-03-22| 403.49
#2010-03-23| 404.34
#2010-03-24| 403.51
#2010-03-25| 407.28
#2010-03-26| 406.92
#2010-03-29| 410.73
#2010-03-30| 410.19
#2010-03-31| 409.30
#2010-04-01| 413.38
#2010-04-02| .
#2010-04-05| 419.54
#2010-04-06| 421.36
#2010-04-07| 415.48
#2010-04-08| 423.07
#2010-04-09| 425.60
#2010-04-12| 430.28
#2010-04-13| 430.21
#2010-04-14| 440.17
#2010-04-15| 439.90
#2010-04-16| 429.20
#2010-04-19| 430.56
#2010-04-20| 435.37
#2010-04-21| 434.03
#2010-04-22| 440.42
#2010-04-23| 449.62
#2010-04-26| 443.41
#2010-04-27| 430.61
#2010-04-28| 432.24
#2010-04-29| 438.66
#2010-04-30| 425.53
#2010-05-03| 432.74
#2010-05-04| 423.98
#2010-05-05| 411.61
#2010-05-06| 396.47
#2010-05-07| 385.50
#2010-05-10| 405.00
#2010-05-11| 400.96
#2010-05-12| 411.03
#2010-05-13| 404.79
#2010-05-14| 378.92
#2010-05-17| 376.90
#2010-05-18| 361.95
#2010-05-19| 367.01
#2010-05-20| 358.94
#2010-05-21| 368.24
#2010-05-24| 363.06
#2010-05-25| 360.38
#2010-05-26| 358.27
#2010-05-27| 370.30
#2010-05-28| 363.52
#2010-05-31| .
#2010-06-01| 357.77
#2010-06-02| 365.30
#2010-06-03| 366.52
#2010-06-04| 353.48
#2010-06-07| 349.20
#2010-06-08| 353.98
#2010-06-09| 352.22
#2010-06-10| 369.84
#2010-06-11| 368.83
#2010-06-14| 364.65
#2010-06-15| 379.16
#2010-06-16| 381.64
#2010-06-17| 382.95
#2010-06-18| 381.52
#2010-06-21| 390.81
#2010-06-22| 385.34
#2010-06-23| 384.46
#2010-06-24| 376.70
#2010-06-25| 384.74
#2010-06-28| 379.00
#2010-06-29| 360.10
#2010-06-30| 356.96
#2010-07-01| 361.32
#2010-07-02| 361.55
#2010-07-05| .
#2010-07-06| 358.88
#2010-07-07| 374.43
#2010-07-08| 378.17
#2010-07-09| 386.77
#2010-07-12| 384.95
#2010-07-13| 390.55
#2010-07-14| 387.87
#2010-07-15| 383.77
#2010-07-16| 364.54
#2010-07-19| 364.16
#2010-07-20| 373.73
#2010-07-21| 365.10
#2010-07-22| 379.84
#2010-07-23| 386.20
#2010-07-26| 390.12
#2010-07-27| 389.65
#2010-07-28| 385.75
#2010-07-29| 379.15
#2010-07-30| 382.65
#2010-08-02| 380.60
#2010-08-03| 379.55
#2010-08-04| 377.99
#2010-08-05| 372.87
#2010-08-06| 376.11
#2010-08-09| 384.85
#2010-08-10| 386.80
#2010-08-11| 376.73
#2010-08-12| 373.08
#2010-08-13| 370.36
#2010-08-16| 371.70
#2010-08-17| 374.37
#2010-08-18| 372.90
#2010-08-19| 365.75
#2010-08-20| 361.31
#2010-08-23| 359.76
#2010-08-24| 357.82
#2010-08-25| 359.61
#2010-08-26| 356.77
#2010-08-27| 364.71
#2010-08-30| 357.30
#2010-08-31| 355.03
#2010-09-01| 364.17
#2010-09-02| 368.84
#2010-09-03| 373.83
#2010-09-06| .
#2010-09-07| 364.03
#2010-09-08| 357.12
#2010-09-09| 354.58
#2010-09-10| 357.44
#2010-09-13| 354.21
#2010-09-14| 356.16
#2010-09-15| 363.57
#2010-09-16| 362.93
#2010-09-17| 364.06
#2010-09-20| 374.80
#2010-09-21| 371.78
#2010-09-22| 373.21
#2010-09-23| 373.06
#2010-09-24| 380.51
#2010-09-27| 382.00
#2010-09-28| 383.30
#2010-09-29| 384.13
#2010-09-30| 382.75
#2010-10-01| 380.56
#2010-10-04| 369.95
#2010-10-05| 374.58
#2010-10-06| 372.19
#2010-10-07| 368.57
#2010-10-08| 370.63
#2010-10-11| 371.40
#2010-10-12| 373.89
#2010-10-13| 382.19
#2010-10-14| 383.10
#2010-10-15| 378.78
#2010-10-18| 382.18
#2010-10-19| 382.12
#2010-10-20| 387.83
#2010-10-21| 390.38
#2010-10-22| 386.34
#2010-10-25| 389.20
#2010-10-26| 389.81
#2010-10-27| 392.53
#2010-10-28| 388.35
#2010-10-29| 389.68
#2010-11-01| 389.23
#2010-11-02| 394.59
#2010-11-03| 396.47
#2010-11-04| 407.63
#2010-11-05| 410.80
#2010-11-08| 407.51
#2010-11-09| 403.29
#2010-11-10| 407.49
#2010-11-11| 406.21
#2010-11-12| 396.97
#2010-11-15| 396.90
#2010-11-16| 387.36
#2010-11-17| 386.83
#2010-11-18| 393.41
#2010-11-19| 395.59
#2010-11-22| 391.25
#2010-11-23| 385.80
#2010-11-24| 393.44
#2010-11-25| .
#2010-11-26| 389.19
#2010-11-29| 390.80
#2010-11-30| 389.52
#2010-12-01| 400.27
#2010-12-02| 406.30
#2010-12-03| 406.03
#2010-12-06| 408.52
#2010-12-07| 404.07
#2010-12-08| 412.19
#2010-12-09| 415.08
#2010-12-10| 420.51
#2010-12-13| 422.81
#2010-12-14| 420.53
#2010-12-15| 413.13
#2010-12-16| 388.02
#2010-12-17| 384.29
#2010-12-20| 383.73
#2010-12-21| 386.46
#2010-12-22| 385.78
#2010-12-23| 385.66
#2010-12-24| .
#2010-12-27| 391.48
#2010-12-28| 390.39
#2010-12-29| 390.44
#2010-12-30| 388.03
#2010-12-31| 390.21
#2011-01-03| 392.62
#2011-01-04| 394.24
#2011-01-05| 404.27
#2011-01-06| 406.88
#2011-01-07| 405.52
#2011-01-10| 402.91
#2011-01-11| 405.64
#2011-01-12| 409.50
#2011-01-13| 406.03
#2011-01-14| 411.44
#2011-01-17| .
#2011-01-18| 412.11
#2011-01-19| 402.81
#2011-01-20| 406.68
#2011-01-21| 408.61
#2011-01-24| 412.80
#2011-01-25| 410.56
#2011-01-26| 409.19
#2011-01-27| 409.17
#2011-01-28| 402.55
#2011-01-31| 403.43
#2011-02-01| 408.50
#2011-02-02| 411.83
#2011-02-03| 411.00
#2011-02-04| 414.94
#2011-02-07| 421.39
#2011-02-08| 427.93
#2011-02-09| 423.52
#2011-02-10| 430.89
#2011-02-11| 432.72
#2011-02-14| 435.38
#2011-02-15| 433.40
#2011-02-16| 436.11
#2011-02-17| 433.58
#2011-02-18| 432.67
#2011-02-21| .
#2011-02-22| 420.72
#2011-02-23| 415.18
#2011-02-24| 419.15
#2011-02-25| 422.30
#2011-02-28| 417.35
#2011-03-01| 412.64
#2011-03-02| 416.40
#2011-03-03| 426.62
#2011-03-04| 421.71
#2011-03-07| 419.52
#2011-03-08| 425.57
#2011-03-09| 423.28
#2011-03-10| 412.80
#2011-03-11| 418.30
#2011-03-14| 415.57
#2011-03-15| 413.21
#2011-03-16| 407.67
#2011-03-17| 412.70
#2011-03-18| 415.42
#2011-03-21| 419.44
#2011-03-22| 418.46
#2011-03-23| 421.87
#2011-03-24| 426.93
#2011-03-25| 425.39
#2011-03-28| 428.18
#2011-03-29| 426.67
#2011-03-30| 432.78
#2011-03-31| 427.82
#2011-04-01| 429.48
#2011-04-04| 433.67
#2011-04-05| 434.32
#2011-04-06| 439.30
#2011-04-07| 438.65
#2011-04-08| 437.54
#2011-04-11| 440.11
#2011-04-12| 436.63
#2011-04-13| 439.69
#2011-04-14| 435.52
#2011-04-15| 437.03
#2011-04-18| 433.19
#2011-04-19| 437.82
#2011-04-20| 442.33
#2011-04-21| 449.25
#2011-04-22| .
#2011-04-25| 449.44
#2011-04-26| 453.17
#2011-04-27| 454.82
#2011-04-28| 455.97
#2011-04-29| 458.01
#2011-05-02| 460.69
#2011-05-03| 463.15
#2011-05-04| 459.66
#2011-05-05| 455.33
#2011-05-06| 459.72
#2011-05-09| 461.58
#2011-05-10| 463.92
#2011-05-11| 458.65
#2011-05-12| 459.48
#2011-05-13| 457.25
#2011-05-16| 461.26
#2011-05-17| 466.32
#2011-05-18| 467.63
#2011-05-19| 471.87
#2011-05-20| 463.92
#2011-05-23| 457.86
#2011-05-24| 454.16
#2011-05-25| 456.33
#2011-05-26| 461.28
#2011-05-27| 465.53
#2011-05-30| .
#2011-05-31| 469.83
#2011-06-01| 457.70
#2011-06-02| 460.85
#2011-06-03| 452.17
#2011-06-06| 446.37
#2011-06-07| 449.54
#2011-06-08| 440.81
#2011-06-09| 442.51
#2011-06-10| 435.59
#2011-06-13| 438.24
#2011-06-14| 440.67
#2011-06-15| 434.46
#2011-06-16| 438.26
#2011-06-17| 437.69
#2011-06-20| 441.44
#2011-06-21| 447.89
#2011-06-22| 445.88
#2011-06-23| 445.86
#2011-06-24| 441.28
#2011-06-27| 447.12
#2011-06-28| 453.76
#2011-06-29| 482.34
#2011-06-30| 478.78
#2011-07-01| 490.27
#2011-07-04| .
#2011-07-05| 490.64
#2011-07-06| 491.32
#2011-07-07| 500.10
#2011-07-08| 495.72
#2011-07-11| 485.60
#2011-07-12| 484.14
#2011-07-13| 482.77
#2011-07-14| 476.53
#2011-07-15| 479.04
#2011-07-18| 477.06
#2011-07-19| 481.87
#2011-07-20| 481.69
#2011-07-21| 485.58
#2011-07-22| 486.28
#2011-07-25| 483.77
#2011-07-26| 483.42
#2011-07-27| 471.99
#2011-07-28| 472.24
#2011-07-29| 468.18
#2011-08-01| 467.40
#2011-08-02| 453.98
#2011-08-03| 473.07
#2011-08-04| 452.19
#2011-08-05| 450.86
#2011-08-08| 411.01
#2011-08-09| 441.36
#2011-08-10| 420.27
#2011-08-11| 447.98
#2011-08-12| 445.43
#2011-08-15| 455.81
#2011-08-16| 451.17
#2011-08-17| 449.56
#2011-08-18| 427.67
#2011-08-19| 424.84
#2011-08-22| 427.90
#2011-08-23| 447.15
#2011-08-24| 458.29
#2011-08-25| 453.01
#2011-08-26| 458.62
#2011-08-29| 462.58
#2011-08-30| 464.59
#2011-08-31| 468.95
#2011-09-01| 466.54
#2011-09-02| 452.67
#2011-09-05| .
#2011-09-06| 450.71
#2011-09-07| 469.53
#2011-09-08| 464.62
#2011-09-09| 448.97
#2011-09-12| 453.95
#2011-09-13| 458.21
#2011-09-14| 468.68
#2011-09-15| 474.68
#2011-09-16| 476.69
#2011-09-19| 470.88
#2011-09-20| 477.77
#2011-09-21| 465.48
#2011-09-22| 452.14
#2011-09-23| 455.56
#2011-09-26| 462.11
#2011-09-27| 459.76
#2011-09-28| 449.91
#2011-09-29| 450.24
#2011-09-30| 435.83
#2011-10-03| 423.31
#2011-10-04| 425.76
#2011-10-05| 429.74
#2011-10-06| 440.16
#2011-10-07| 433.05
#2011-10-10| 452.23
#2011-10-11| 457.30
#2011-10-12| 463.41
#2011-10-13| 461.64
#2011-10-14| 464.80
#2011-10-17| 452.23
#2011-10-18| 464.15
#2011-10-19| 449.25
#2011-10-20| 453.50
#2011-10-21| 469.83
#2011-10-24| 481.90
#2011-10-25| 465.11
#2011-10-26| 472.91
#2011-10-27| 492.80
#2011-10-28| 494.83
#2011-10-31| 482.89
#2011-11-01| 466.10
#2011-11-02| 482.18
#2011-11-03| 494.57
#2011-11-04| 489.61
#2011-11-07| 492.43
#2011-11-08| 496.19
#2011-11-09| 479.50
#2011-11-10| 480.00
#2011-11-11| 492.39
#2011-11-14| 484.65
#2011-11-15| 490.05
#2011-11-16| 474.90
#2011-11-17| 464.63
#2011-11-18| 465.61
#2011-11-21| 459.94
#2011-11-22| 460.42
#2011-11-23| 451.41
#2011-11-24| .
#2011-11-25| 450.91
#2011-11-28| 466.24
#2011-11-29| 462.71
#2011-11-30| 486.70
#2011-12-01| 488.99
#2011-12-02| 489.75
#2011-12-05| 490.76
#2011-12-06| 488.06
#2011-12-07| 493.84
#2011-12-08| 483.62
#2011-12-09| 494.06
#2011-12-12| 486.45
#2011-12-13| 482.14
#2011-12-14| 479.01
#2011-12-15| 473.99
#2011-12-16| 480.84
#2011-12-19| 475.32
#2011-12-20| 491.19
#2011-12-21| 489.13
#2011-12-22| 489.86
#2011-12-23| 496.39
#2011-12-26| .
#2011-12-27| 492.40
#2011-12-28| 487.18
#2011-12-29| 494.82
#2011-12-30| 489.19
#2012-01-02| .
#2012-01-03| 495.89
#2012-01-04| 490.34
#2012-01-05| 493.24
#2012-01-06| 487.16
#2012-01-09| 488.79
#2012-01-10| 493.85
#2012-01-11| 492.20
#2012-01-12| 499.07
#2012-01-13| 497.89
#2012-01-16| .
#2012-01-17| 503.48
#2012-01-18| 509.35
#2012-01-19| 509.56
#2012-01-20| 498.46
#2012-01-23| 495.35
#2012-01-24| 496.93
#2012-01-25| 501.46
#2012-01-26| 501.62
#2012-01-27| 501.37
#2012-01-30| 497.27
#2012-01-31| 503.05
#2012-02-01| 509.63
#2012-02-02| 523.18
#2012-02-03| 534.60
#2012-02-06| 532.11
#2012-02-07| 533.43
#2012-02-08| 532.41
#2012-02-09| 540.96
#2012-02-10| 539.20
#2012-02-13| 539.74
#2012-02-14| 541.59
#2012-02-15| 541.49
#2012-02-16| 544.93
#2012-02-17| 547.08
#2012-02-20| .
#2012-02-21| 546.86
#2012-02-22| 551.48
#2012-02-23| 552.63
#2012-02-24| 558.59
#2012-02-27| 561.99
#2012-02-28| 565.28
#2012-02-29| 557.40
#2012-03-01| 561.46
#2012-03-02| 555.37
#2012-03-05| 555.83
#2012-03-06| 545.40
#2012-03-07| 550.55
#2012-03-08| 558.33
#2012-03-09| 560.09
#2012-03-12| 557.54
#2012-03-13| 568.26
#2012-03-14| 573.43
#2012-03-15| 576.19
#2012-03-16| 576.72
#2012-03-19| 584.31
#2012-03-20| 577.55
#2012-03-21| 577.41
#2012-03-22| 578.29
#2012-03-23| 585.72
#2012-03-26| 596.95
#2012-03-27| 593.10
#2012-03-28| 592.78
#2012-03-29| 588.28
#2012-03-30| 583.94
#2012-04-02| 590.92
#2012-04-03| 595.83
#2012-04-04| 586.65
#2012-04-05| 594.21
#2012-04-06| .
#2012-04-09| 586.80
#2012-04-10| 573.24
#2012-04-11| 579.98
#2012-04-12| 591.28
#2012-04-13| 591.03
#2012-04-16| 587.02
#2012-04-17| 593.17
#2012-04-18| 591.36
#2012-04-19| 589.51
#2012-04-20| 590.24
#2012-04-23| 583.06
#2012-04-24| 585.54
#2012-04-25| 598.99
#2012-04-26| 605.50
#2012-04-27| 610.65
#2012-04-30| 607.35
#2012-05-01| 611.92
#2012-05-02| 608.81
#2012-05-03| 596.57
#2012-05-04| 593.20
#2012-05-07| 593.08
#2012-05-08| 589.57
#2012-05-09| 583.99
#2012-05-10| 585.99
#2012-05-11| 586.54
#2012-05-14| 576.50
#2012-05-15| 573.29
#2012-05-16| 569.51
#2012-05-17| 555.13
#2012-05-18| 549.09
#2012-05-21| 563.85
#2012-05-22| 567.84
#2012-05-23| 568.91
#2012-05-24| 573.94
#2012-05-25| 569.46
#2012-05-28| .
#2012-05-29| 575.51
#2012-05-30| 566.30
#2012-05-31| 563.03
#2012-06-01| 540.59
#2012-06-04| 546.10
#2012-06-05| 552.21
#2012-06-06| 564.72
#2012-06-07| 565.23
#2012-06-08| 569.31
#2012-06-11| 563.86
#2012-06-12| 572.96
#2012-06-13| 561.06
#2012-06-14| 567.62
#2012-06-15| 578.22
#2012-06-18| 579.28
#2012-06-19| 587.22
#2012-06-20| 590.53
#2012-06-21| 578.04
#2012-06-22| 590.62
#2012-06-25| 580.42
#2012-06-26| 584.62
#2012-06-27| 588.19
#2012-06-28| 582.26
#2012-06-29| 595.78
#2012-07-02| 605.73
#2012-07-03| 608.90
#2012-07-04| .
#2012-07-05| 608.89
#2012-07-06| 603.70
#2012-07-09| 598.08
#2012-07-10| 590.75
#2012-07-11| 589.39
#2012-07-12| 588.10
#2012-07-13| 596.82
#2012-07-16| 605.97
#2012-07-17| 608.73
#2012-07-18| 605.60
#2012-07-19| 595.08
#2012-07-20| 592.59
#2012-07-23| 587.41
#2012-07-24| 582.72
#2012-07-25| 583.70
#2012-07-26| 601.85
#2012-07-27| 614.08
#2012-07-30| 615.77
#2012-07-31| 609.22
#2012-08-01| 599.86
#2012-08-02| 598.55
#2012-08-03| 609.71
#2012-08-06| 606.00
#2012-08-07| 606.46
#2012-08-08| 610.85
#2012-08-09| 603.25
#2012-08-10| 602.28
#2012-08-13| 601.00
#2012-08-14| 602.89
#2012-08-15| 603.63
#2012-08-16| 609.60
#2012-08-17| 609.07
#2012-08-20| 605.59
#2012-08-21| 602.21
#2012-08-22| 603.65
#2012-08-23| 599.48
#2012-08-24| 605.53
#2012-08-27| 607.04
#2012-08-28| 606.67
#2012-08-29| 607.35
#2012-08-30| 602.47
#2012-08-31| 609.74
#2012-09-03| .
#2012-09-04| 611.43
#2012-09-05| 604.10
#2012-09-06| 612.75
#2012-09-07| 615.85
#2012-09-10| 613.68
#2012-09-11| 617.69
#2012-09-12| 623.53
#2012-09-13| 636.22
#2012-09-14| 636.97
#2012-09-17| 634.05
#2012-09-18| 630.66
#2012-09-19| 631.66
#2012-09-20| 630.79
#2012-09-21| 630.78
#2012-09-24| 627.69
#2012-09-25| 622.11
#2012-09-26| 613.11
#2012-09-27| 623.82
#2012-09-28| 624.53
#2012-10-01| 633.38
#2012-10-02| 631.47
#2012-10-03| 641.25
#2012-10-04| 648.44
#2012-10-05| 649.17
#2012-10-08| 646.86
#2012-10-09| 639.36
#2012-10-10| 637.27
#2012-10-11| 645.43
#2012-10-12| 641.87
#2012-10-15| 642.69
#2012-10-16| 649.88
#2012-10-17| 656.11
#2012-10-18| 646.50
#2012-10-19| 643.36
#2012-10-22| 640.68
#2012-10-23| 631.52
#2012-10-24| 629.51
#2012-10-25| 630.59
#2012-10-26| 634.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 631.22
#2012-11-01| 643.91
#2012-11-02| 642.21
#2012-11-05| 636.30
#2012-11-06| 645.66
#2012-11-07| 633.82
#2012-11-08| 630.46
#2012-11-09| 633.56
#2012-11-12| 633.76
#2012-11-13| 630.83
#2012-11-14| 619.61
#2012-11-15| 613.98
#2012-11-16| 624.23
#2012-11-19| 639.84
#2012-11-20| 642.68
#2012-11-21| 643.66
#2012-11-22| .
#2012-11-23| 649.36
#2012-11-26| 644.69
#2012-11-27| 637.67
#2012-11-28| 644.08
#2012-11-29| 647.96
#2012-11-30| 649.34
#2012-12-03| 646.71
#2012-12-04| 643.82
#2012-12-05| 644.73
#2012-12-06| 645.48
#2012-12-07| 645.96
#2012-12-10| 647.90
#2012-12-11| 650.70
#2012-12-12| 652.38
#2012-12-13| 650.58
#2012-12-14| 643.54
#2012-12-17| 653.21
#2012-12-18| 661.08
#2012-12-19| 652.88
#2012-12-20| 660.27
#2012-12-21| 656.93
#2012-12-24| 656.85
#2012-12-25| 656.85
#2012-12-26| 650.06
#2012-12-27| 648.28
#2012-12-28| 645.18
#2012-12-31| 656.17
#2013-01-01| 656.17
#2013-01-02| 676.73
#2013-01-03| 676.28
#2013-01-04| 683.15
#2013-01-07| 687.72
#2013-01-08| 689.89
#2013-01-09| 696.97
#2013-01-10| 697.72
#2013-01-11| 698.32
#2013-01-14| 694.27
#2013-01-15| 692.54
#2013-01-16| 690.95
#2013-01-17| 690.73
#2013-01-18| 678.11
#2013-01-21| 678.11
#2013-01-22| 677.58
#2013-01-23| 675.48
#2013-01-24| 679.48
#2013-01-25| 678.80
#2013-01-28| 670.49
#2013-01-29| 672.89
#2013-01-30| 671.02
#2013-01-31| 674.37
#2013-02-01| 679.42
#2013-02-04| 674.21
#2013-02-05| 685.57
#2013-02-06| 688.97
#2013-02-07| 686.76
#2013-02-08| 689.89
#2013-02-11| 685.71
#2013-02-12| 684.90
#2013-02-13| 680.91
#2013-02-14| 685.64
#2013-02-15| 684.55
#2013-02-18| 684.55
#2013-02-19| 684.86
#2013-02-20| 675.86
#2013-02-21| 678.00
#2013-02-22| 685.47
#2013-02-25| 672.09
#2013-02-26| 674.88
#2013-02-27| 682.24
#2013-02-28| 679.76
#2013-03-01| 682.84
#2013-03-04| 689.20
#2013-03-05| 697.64
#2013-03-06| 701.71
#2013-03-07| 700.76
#2013-03-08| 701.59
#2013-03-11| 706.79
#2013-03-12| 702.34
#2013-03-13| 704.51
#2013-03-14| 706.03
#2013-03-15| 705.67
#2013-03-18| 702.61
#2013-03-19| 695.34
#2013-03-20| 705.22
#2013-03-21| 699.62
#2013-03-22| 707.42
#2013-03-25| 713.14
#2013-03-26| 726.14
#2013-03-27| 728.06
#2013-03-28| 731.74
#2013-03-29| 731.74
#2013-04-01| 723.11
#2013-04-02| 728.33
#2013-04-03| 715.76
#2013-04-04| 720.60
#2013-04-05| 713.60
#2013-04-08| 718.76
#2013-04-09| 714.68
#2013-04-10| 720.09
#2013-04-11| 723.01
#2013-04-12| 718.20
#2013-04-15| 700.81
#2013-04-16| 711.30
#2013-04-17| 702.66
#2013-04-18| 701.55
#2013-04-19| 717.02
#2013-04-22| 714.68
#2013-04-23| 724.22
#2013-04-24| 727.41
#2013-04-25| 732.83
#2013-04-26| 729.02
#2013-04-29| 731.32
#2013-04-30| 738.31
#2013-05-01| 731.66
#2013-05-02| 751.83
#2013-05-03| 763.79
#2013-05-06| 762.47
#2013-05-07| 765.27
#2013-05-08| 766.66
#2013-05-09| 764.14
#2013-05-10| 765.18
#2013-05-13| 763.63
#2013-05-14| 777.36
#2013-05-15| 787.07
#2013-05-16| 779.32
#2013-05-17| 797.35
#2013-05-20| 797.61
#2013-05-21| 801.00
#2013-05-22| 793.22
#2013-05-23| 787.76
#2013-05-24| 793.04
#2013-05-27| 793.04
#2013-05-28| 797.00
#2013-05-29| 792.78
#2013-05-30| 801.25
#2013-05-31| 791.09
#2013-06-03| 800.25
#2013-06-04| 796.00
#2013-06-05| 783.22
#2013-06-06| 794.35
#2013-06-07| 802.15
#2013-06-10| 806.94
#2013-06-11| 794.42
#2013-06-12| 787.38
#2013-06-13| 799.83
#2013-06-14| 788.74
#2013-06-17| 796.09
#2013-06-18| 804.16
#2013-06-19| 799.61
#2013-06-20| 784.24
#2013-06-21| 785.90
#2013-06-24| 774.12
#2013-06-25| 784.70
#2013-06-26| 792.93
#2013-06-27| 800.83
#2013-06-28| 799.28
#2013-07-01| 809.77
#2013-07-02| 807.45
#2013-07-03| 810.76
#2013-07-04| 810.76
#2013-07-05| 827.77
#2013-07-08| 824.60
#2013-07-09| 826.41
#2013-07-10| 820.43
#2013-07-11| 831.48
#2013-07-12| 837.63
#2013-07-15| 834.38
#2013-07-16| 831.24
#2013-07-17| 830.01
#2013-07-18| 827.89
#2013-07-19| 828.41
#2013-07-22| 835.40
#2013-07-23| 829.08
#2013-07-24| 826.01
#2013-07-25| 839.55
#2013-07-26| 834.49
#2013-07-29| 831.37
#2013-07-30| 835.59
#2013-07-31| 814.07
#2013-08-01| 835.48
#2013-08-02| 842.36
#2013-08-05| 842.53
#2013-08-06| 842.69
#2013-08-07| 833.94
#2013-08-08| 837.43
#2013-08-09| 831.00
#2013-08-12| 829.38
#2013-08-13| 832.42
#2013-08-14| 828.85
#2013-08-15| 813.48
#2013-08-16| 813.72
#2013-08-19| 810.48
#2013-08-20| 811.24
#2013-08-21| 813.53
#2013-08-22| 817.69
#2013-08-23| 819.74
#2013-08-26| 809.13
#2013-08-27| 794.99
#2013-08-28| 797.44
#2013-08-29| 799.73
#2013-08-30| 795.03
#2013-09-02| 795.03
#2013-09-03| 805.63
#2013-09-04| 808.25
#2013-09-05| 812.88
#2013-09-06| 814.18
#2013-09-09| 821.94
#2013-09-10| 839.34
#2013-09-11| 846.06
#2013-09-12| 847.41
#2013-09-13| 851.87
#2013-09-16| 856.38
#2013-09-17| 868.19
#2013-09-18| 875.99
#2013-09-19| 876.58
#2013-09-20| 880.30
#2013-09-23| 871.11
#2013-09-24| 866.85
#2013-09-25| 861.36
#2013-09-26| 867.52
#2013-09-27| 866.38
#2013-09-30| 858.76
#2013-10-01| 866.51
#2013-10-02| 860.25
#2013-10-03| 850.45
#2013-10-04| 858.21
#2013-10-07| 843.14
#2013-10-08| 829.10
#2013-10-09| 831.95
#2013-10-10| 859.06
#2013-10-11| 869.75
#2013-10-14| 876.71
#2013-10-15| 868.75
#2013-10-16| 882.81
#2013-10-17| 899.30
#2013-10-18| 906.12
#2013-10-21| 905.80
#2013-10-22| 904.73
#2013-10-23| 898.82
#2013-10-24| 909.41
#2013-10-25| 912.55
#2013-10-28| 916.20
#2013-10-29| 922.18
#2013-10-30| 912.86
#2013-10-31| 894.93
#2013-11-01| 906.59
#2013-11-04| 900.15
#2013-11-05| 903.83
#2013-11-06| 906.54
#2013-11-07| 894.36
#2013-11-08| 904.43
#2013-11-11| 907.11
#2013-11-12| 902.71
#2013-11-13| 906.80
#2013-11-14| 913.04
#2013-11-15| 919.63
#2013-11-18| 914.03
#2013-11-19| 907.80
#2013-11-20| 906.75
#2013-11-21| 918.92
#2013-11-22| 922.08
#2013-11-25| 926.24
#2013-11-26| 930.51
#2013-11-27| 934.83
#2013-11-28| 934.83
#2013-11-29| 934.81
#2013-12-02| 934.46
#2013-12-03| 925.71
#2013-12-04| 926.51
#2013-12-05| 924.45
#2013-12-06| 932.92
#2013-12-09| 933.90
#2013-12-10| 930.16
#2013-12-11| 939.80
#2013-12-12| 932.34
#2013-12-13| 940.69
#2013-12-16| 947.81
#2013-12-17| 953.61
#2013-12-18| 967.45
#2013-12-19| 969.67
#2013-12-20| 977.40
#2013-12-23| 982.09
#2013-12-24| 984.71
#2013-12-25| 984.71
#2013-12-26| 991.02
#2013-12-27| 992.00
#2013-12-30| 997.16
#2013-12-31|1005.60
#2014-01-01|1005.60
#2014-01-02| 999.18
#2014-01-03| 999.11
#2014-01-06| 994.04
#2014-01-07|1000.39
#2014-01-08|1003.49
#2014-01-09|1003.77
#2014-01-10|1000.00
#2014-01-13| 981.22
#2014-01-14| 993.29
#2014-01-15| 998.22
#2014-01-16| 993.27
#2014-01-17|1003.50
#2014-01-20| .
#2014-01-21|1001.69
#2014-01-22|1009.45
#2014-01-23| 990.45
#2014-01-24| 964.17
#2014-01-27| 945.26
#2014-01-28| 966.17
#2014-01-29| 951.62
#2014-01-30| 968.02
#2014-01-31| 942.58
#2014-02-03| 924.16
#2014-02-04| 926.11
#2014-02-05| 926.76
#2014-02-06| 946.66
#2014-02-07| 962.12
#2014-02-10| 964.37
#2014-02-11| 968.03
#2014-02-12| 973.25
#2014-02-13| 975.59
#2014-02-14| 982.20
#2014-02-17| .
#2014-02-18| 983.83
#2014-02-19| 974.43
#2014-02-20| 971.85
#2014-02-21| 970.91
#2014-02-24| 981.12
#2014-02-25| 982.20
#2014-02-26| 982.55
#2014-02-27| 987.35
#2014-02-28| 991.86
#2014-03-03| 977.30
#2014-03-04| 998.70
#2014-03-05| 994.41
#2014-03-06| 999.52
#2014-03-07|1004.41
#2014-03-10|1002.91
#2014-03-11|1003.43
#2014-03-12|1001.76
#2014-03-13| 979.31
#2014-03-14| 975.94
#2014-03-17| 990.87
#2014-03-18| 997.80
#2014-03-19| 990.32
#2014-03-20| 993.89
#2014-03-21| 989.11
#2014-03-24| 987.54
#2014-03-25| 977.27
#2014-03-26| 964.04
#2014-03-27| 965.78
#2014-03-28| 962.14
#2014-03-31| 972.97
#2014-04-01| 975.90
#2014-04-02| 975.10
#2014-04-03| 976.66
#2014-04-04| 952.55
#2014-04-07| 933.25
#2014-04-08| 932.60
#2014-04-09| 953.55
#2014-04-10| 924.48
#2014-04-11| 907.51
#2014-04-14| 923.38
#2014-04-15| 932.43
#2014-04-16| 951.77
#2014-04-17| 946.88
#2014-04-18| .
#2014-04-21| 950.55
#2014-04-22| 953.50
#2014-04-23| 948.10
#2014-04-24| 951.90
#2014-04-25| 922.97
#2014-04-28| 927.87
#2014-04-29| 934.39
#2014-04-30| 938.49
#2014-05-01| 945.09
#2014-05-02| 944.76
#2014-05-05| 951.93
#2014-05-06| 941.32
#2014-05-07| 954.51
#2014-05-08| 961.17
#2014-05-09| 962.26
#2014-05-12| 970.24
#2014-05-13| 967.09
#2014-05-14| 957.47
#2014-05-15| 948.93
#2014-05-16| 952.87
#2014-05-19| 956.88
#2014-05-20| 948.06
#2014-05-21| 960.79
#2014-05-22| 961.19
#2014-05-23| 969.69
#2014-05-26| .
#2014-05-27| 983.00
#2014-05-28| 982.52
#2014-05-29| 984.12
#2014-05-30| 985.24
#2014-06-02| 986.08
#2014-06-03| 980.90
#2014-06-04| 982.75
#2014-06-05| 989.80
#2014-06-06|1001.75
#2014-06-09|1003.17
#2014-06-10|1005.94
#2014-06-11| 999.66
#2014-06-12| 993.66
#2014-06-13| 992.84
#2014-06-16| 988.63
#2014-06-17| 990.79
#2014-06-18| 996.27
#2014-06-19| 991.50
#2014-06-20| 993.38
#2014-06-23| 994.35
#2014-06-24| 983.04
#2014-06-25| 986.37
#2014-06-26| 985.17
#2014-06-27| 990.66
#2014-06-30| 992.00
#2014-07-01|1005.82
#2014-07-02|1008.68
#2014-07-03|1016.54
#2014-07-04| .
#2014-07-07|1012.54
#2014-07-08|1005.25
#2014-07-09|1013.02
#2014-07-10|1006.64
#2014-07-11|1010.84
#2014-07-14|1020.65
#2014-07-15|1025.81
#2014-07-16|1027.65
#2014-07-17|1008.57
#2014-07-18|1016.09
#2014-07-21|1011.65
#2014-07-22|1019.85
#2014-07-23|1016.46
#2014-07-24|1019.19
#2014-07-25| 997.71
#2014-07-28| 998.19
#2014-07-29| 994.52
#2014-07-30| 994.37
#2014-07-31| 972.27
#2014-08-01| 969.73
#2014-08-04| 975.01
#2014-08-05| 966.70
#2014-08-06| 967.97
#2014-08-07| 959.35
#2014-08-08| 971.22
#2014-08-11| 971.50
#2014-08-12| 972.52
#2014-08-13| 979.31
#2014-08-14| 979.22
#2014-08-15| 970.49
#2014-08-18| 985.23
#2014-08-19| 987.86
#2014-08-20| 992.56
#2014-08-21| 996.87
#2014-08-22| 993.66
#2014-08-25| 997.32
#2014-08-26| 998.47
#2014-08-27| 998.76
#2014-08-28| 992.28
#2014-08-29| 990.61
#2014-09-01| .
#2014-09-02| 995.80
#2014-09-03| 998.26
#2014-09-04| 997.16
#2014-09-05| 998.35
#2014-09-08| 995.99
#2014-09-09| 988.45
#2014-09-10| 994.88
#2014-09-11| 988.96
#2014-09-12| 984.47
#2014-09-15| 984.94
#2014-09-16| 996.64
#2014-09-17| 998.37
#2014-09-18|1009.14
#2014-09-19|1006.32
#2014-09-22| 996.28
#2014-09-23| 987.30
#2014-09-24| 996.76
#2014-09-25| 976.30
#2014-09-26| 985.72
#2014-09-29| 980.96
#2014-09-30| 981.04
#2014-10-01| 968.30
#2014-10-02| 969.57
#2014-10-03| 982.05
#2014-10-06| 982.07
#2014-10-07| 963.88
#2014-10-08| 983.61
#2014-10-09| 962.37
#2014-10-10| 949.67
#2014-10-13| 938.43
#2014-10-14| 942.13
#2014-10-15| 933.13
#2014-10-16| 932.99
#2014-10-17| 944.25
#2014-10-20| 952.74
#2014-10-21| 976.73
#2014-10-22| 959.92
#2014-10-23| 973.83
#2014-10-24| 976.63
#2014-10-27| 976.79
#2014-10-28| 994.32
#2014-10-29| 993.17
#2014-10-30|1046.22
#2014-10-31|1061.18
#2014-11-03|1065.00
#2014-11-04|1068.10
#2014-11-05|1085.88
#2014-11-06|1087.11
#2014-11-07|1090.68
#2014-11-10|1090.09
#2014-11-11|1085.40
#2014-11-12|1086.66
#2014-11-13|1082.96
#2014-11-14|1077.75
#2014-11-17|1075.15
#2014-11-18|1078.01
#2014-11-19|1077.24
#2014-11-20|1081.34
#2014-11-21|1085.62
#2014-11-24|1090.68
#2014-11-25|1100.29
#2014-11-26|1100.59
#2014-11-27| .
#2014-11-28|1108.39
#2014-12-01|1105.70
#2014-12-02|1111.64
#2014-12-03|1110.86
#2014-12-04|1112.43
#2014-12-05|1119.87
#2014-12-08|1119.42
#2014-12-09|1120.05
#2014-12-10|1106.44
#2014-12-11|1113.48
#2014-12-12|1082.36
#2014-12-15|1080.07
#2014-12-16|1061.76
#2014-12-17|1087.02
#2014-12-18|1115.12
#2014-12-19|1111.46
#2014-12-22|1119.74
#2014-12-23|1125.09
#2014-12-24|1128.86
#2014-12-25| .
#2014-12-26|1128.12
#2014-12-29|1125.99
#2014-12-30|1122.99
#2014-12-31|1111.44
#2015-01-01| .
#2015-01-02|1113.89
#2015-01-05|1086.77
#2015-01-06|1074.58
#2015-01-07|1090.31
#2015-01-08|1104.85
#2015-01-09|1089.85
#2015-01-12|1082.26
#2015-01-13|1081.53
#2015-01-14|1063.40
#2015-01-15|1052.02
#2015-01-16|1059.43
#2015-01-19| .
#2015-01-20|1067.57
#2015-01-21|1067.97
#2015-01-22|1056.22
#2015-01-23|1057.30
#2015-01-26|1051.54
#2015-01-27|1032.63
#2015-01-28|1016.17
#2015-01-29|1021.61
#2015-01-30|1026.72
#2015-02-02|1037.83
#2015-02-03|1055.56
#2015-02-04|1063.52
#2015-02-05|1083.50
#2015-02-06|1075.12
#2015-02-09|1074.49
#2015-02-10|1076.27
#2015-02-11|1080.30
#2015-02-12|1086.11
#2015-02-13|1078.32
#2015-02-16| .
#2015-02-17|1083.99
#2015-02-18|1083.08
#2015-02-19|1084.34
#2015-02-20|1101.00
#2015-02-23|1102.71
#2015-02-24|1104.72
#2015-02-25|1112.32
#2015-02-26|1111.62
#2015-02-27|1098.62
#2015-03-02|1113.23
#2015-03-03|1105.39
#2015-03-04|1100.37
#2015-03-05|1105.40
#2015-03-06|1090.11
#2015-03-09|1096.23
#2015-03-10|1072.25
#2015-03-11|1067.83
#2015-03-12|1094.70
#2015-03-13|1078.70
#2015-03-16|1092.07
#2015-03-17|1081.81
#2015-03-18|1091.15
#2015-03-19|1088.88
#2015-03-20|1099.40
#2015-03-23|1095.22
#2015-03-24|1090.26
#2015-03-25|1070.00
#2015-03-26|1065.39
#2015-03-27|1062.30
#2015-03-30|1066.54
#2015-03-31|1063.09
#2015-04-01|1067.09
#2015-04-02|1072.28
#2015-04-03| .
#2015-04-06|1070.94
#2015-04-07|1070.89
#2015-04-08|1081.25
#2015-04-09|1081.44
#2015-04-10|1082.14
#2015-04-13|1077.16
#2015-04-14|1081.26
#2015-04-15|1086.50
#2015-04-16|1088.07
#2015-04-17|1065.10
#2015-04-20|1068.74
#2015-04-21|1072.51
#2015-04-22|1098.26
#2015-04-23|1096.61
#2015-04-24|1091.00
#2015-04-27|1084.87
#2015-04-28|1087.10
#2015-04-29|1088.35
#2015-04-30|1082.74
#2015-05-01|1089.59
#2015-05-04|1090.08
#2015-05-05|1088.79
#2015-05-06|1088.65
#2015-05-07|1098.57
#2015-05-08|1123.46
#2015-05-11|1120.32
#2015-05-12|1115.29
#2015-05-13|1119.79
#2015-05-14|1135.07
#2015-05-15|1126.81
#2015-05-18|1130.56
#2015-05-19|1138.72
#2015-05-20|1134.67
#2015-05-21|1130.16
#2015-05-22|1131.80
#2015-05-25| .
#2015-05-26|1117.46
#2015-05-27|1126.78
#2015-05-28|1126.44
#2015-05-29|1116.85
#2015-06-01|1119.50
#2015-06-02|1122.98
#2015-06-03|1126.43
#2015-06-04|1112.97
#2015-06-05|1116.81
#2015-06-08|1108.13
#2015-06-09|1111.78
#2015-06-10|1133.62
#2015-06-11|1136.99
#2015-06-12|1131.04
#2015-06-15|1122.73
#2015-06-16|1129.03
#2015-06-17|1129.83
#2015-06-18|1142.10
#2015-06-19|1132.81
#2015-06-22|1141.91
#2015-06-23|1145.31
#2015-06-24|1138.27
#2015-06-25|1130.39
#2015-06-26|1131.14
#2015-06-29|1103.37
#2015-06-30|1109.77
#2015-07-01|1121.43
#2015-07-02|1119.89
#2015-07-03| .
#2015-07-06|1116.46
#2015-07-07|1114.54
#2015-07-08|1094.80
#2015-07-09|1099.34
#2015-07-10|1116.23
#2015-07-13|1131.34
#2015-07-14|1133.14
#2015-07-15|1132.67
#2015-07-16|1140.70
#2015-07-17|1143.93
#2015-07-20|1157.82
#2015-07-21|1151.97
#2015-07-22|1152.19
#2015-07-23|1136.15
#2015-07-24|1132.63
#2015-07-27|1118.31
#2015-07-28|1127.54
#2015-07-29|1143.27
#2015-07-30|1154.69
#2015-07-31|1146.42
#2015-08-03|1148.30
#2015-08-04|1143.96
#2015-08-05|1144.56
#2015-08-06|1129.96
#2015-08-07|1147.59
#2015-08-10|1158.57
#2015-08-11|1146.00
#2015-08-12|1145.60
#2015-08-13|1146.30
#2015-08-14|1151.78
#2015-08-17|1153.37
#2015-08-18|1152.54
#2015-08-19|1146.54
#2015-08-20|1128.94
#2015-08-21|1092.18
#2015-08-24|1052.91
#2015-08-25|1035.41
#2015-08-26|1082.28
#2015-08-27|1108.86
#2015-08-28|1108.38
#2015-08-31|1097.22
#2015-09-01|1057.37
#2015-09-02|1069.61
#2015-09-03|1080.45
#2015-09-04|1063.04
#2015-09-07| .
#2015-09-08|1086.82
#2015-09-09|1070.53
#2015-09-10|1074.35
#2015-09-11|1081.78
#2015-09-14|1075.51
#2015-09-15|1087.45
#2015-09-16|1096.96
#2015-09-17|1095.14
#2015-09-18|1077.75
#2015-09-21|1090.57
#2015-09-22|1078.34
#2015-09-23|1081.58
#2015-09-24|1070.85
#2015-09-25|1076.62
#2015-09-28|1038.23
#2015-09-29|1045.17
#2015-09-30|1060.54
#2015-10-01|1063.05
#2015-10-02|1072.54
#2015-10-05|1101.97
#2015-10-06|1099.29
#2015-10-07|1112.49
#2015-10-08|1120.03
#2015-10-09|1118.85
#2015-10-12|1125.42
#2015-10-13|1120.33
#2015-10-14|1108.98
#2015-10-15|1127.47
#2015-10-16|1134.43
#2015-10-19|1137.99
#2015-10-20|1134.02
#2015-10-21|1124.58
#2015-10-22|1127.41
#2015-10-23|1152.21
#2015-10-26|1154.77
#2015-10-27|1144.60
#2015-10-28|1164.32
#2015-10-29|1157.51
#2015-10-30|1142.57
#2015-11-02|1135.26
#2015-11-03|1152.66
#2015-11-04|1156.05
#2015-11-05|1160.23
#2015-11-06|1164.44
#2015-11-09|1151.61
#2015-11-10|1157.88
#2015-11-11|1153.66
#2015-11-12|1135.78
#2015-11-13|1126.88
#2015-11-16|1139.92
#2015-11-17|1134.84
#2015-11-18|1154.18
#2015-11-19|1154.38
#2015-11-20|1155.37
#2015-11-23|1152.87
#2015-11-24|1146.85
#2015-11-25|1146.17
#2015-11-26| .
#2015-11-27|1149.04
#2015-11-30|1141.72
#2015-12-01|1151.52
#2015-12-02|1138.14
#2015-12-03|1125.63
#2015-12-04|1151.57
#2015-12-07|1141.31
#2015-12-08|1133.98
#2015-12-09|1122.84
#2015-12-10|1125.24
#2015-12-11|1096.57
#2015-12-14|1101.54
#2015-12-15|1125.80
#2015-12-16|1142.33
#2015-12-17|1125.55
#2015-12-18|1094.02
#2015-12-21|1103.66
#2015-12-22|1109.00
#2015-12-23|1125.81
#2015-12-24|1124.81
#2015-12-25| .
#2015-12-28|1121.59
#2015-12-29|1132.26
#2015-12-30|1121.97
#2015-12-31|1109.42
#2016-01-01| .
#2016-01-04|1084.05
#2016-01-05|1082.58
#2016-01-06|1064.30
#2016-01-07|1041.09
#2016-01-08|1027.66
#2016-01-11|1036.97
#2016-01-12|1045.65
#2016-01-13|1019.32
#2016-01-14|1031.45
#2016-01-15|1008.61
#2016-01-18| .
#2016-01-19| 995.85
#2016-01-20| 988.27
#2016-01-21| 996.99
#2016-01-22| 991.43
#2016-01-25| 976.16
#2016-01-26| 983.40
#2016-01-27| 973.35
#2016-01-28| 950.32
#2016-01-29|1003.03
#2016-02-01|1003.40
#2016-02-02| 982.21
#2016-02-03| 992.45
#2016-02-04| 991.90
#2016-02-05| 968.46
#2016-02-08| 930.98
#2016-02-09| 939.31
#2016-02-10| 952.88
#2016-02-11| 930.49
#2016-02-12| 959.98
#2016-02-15| .
#2016-02-16| 975.48
#2016-02-17| 989.02
#2016-02-18| 983.49
#2016-02-19| 987.00
#2016-02-22|1006.64
#2016-02-23| 990.51
#2016-02-24| 988.81
#2016-02-25|1003.77
#2016-02-26|1002.20
#2016-02-29| 995.98
#2016-03-01|1025.92
#2016-03-02|1027.08
#2016-03-03|1031.09
#2016-03-04|1032.96
#2016-03-07|1020.12
#2016-03-08|1005.21
#2016-03-09|1005.68
#2016-03-10|1002.34
#2016-03-11|1022.00
#2016-03-14|1019.17
#2016-03-15|1018.69
#2016-03-16|1024.59
#2016-03-17|1037.11
#2016-03-18|1050.26
#2016-03-21|1050.95
#2016-03-22|1042.15
#2016-03-23|1045.49
#2016-03-24|1045.21
#2016-03-25| .
#2016-03-28|1041.10
#2016-03-29|1053.97
#2016-03-30|1063.94
#2016-03-31|1069.26
#2016-04-01|1081.87
#2016-04-04|1076.28
#2016-04-05|1065.43
#2016-04-06|1073.86
#2016-04-07|1059.51
#2016-04-08|1064.37
#2016-04-11|1064.47
#2016-04-12|1074.99
#2016-04-13|1097.75
#2016-04-14|1103.28
#2016-04-15|1101.39
#2016-04-18|1113.66
#2016-04-19|1115.55
#2016-04-20|1134.24
#2016-04-21|1130.64
#2016-04-22|1124.34
#2016-04-25|1116.90
#2016-04-26|1124.50
#2016-04-27|1126.33
#2016-04-28|1114.16
#2016-04-29|1107.70
#2016-05-02|1120.06
#2016-05-03|1102.52
#2016-05-04|1093.07
#2016-05-05|1091.66
#2016-05-06|1098.24
#2016-05-09|1099.32
#2016-05-10|1114.11
#2016-05-11|1096.65
#2016-05-12|1094.86
#2016-05-13|1084.28
#2016-05-16|1092.04
#2016-05-17|1081.82
#2016-05-18|1092.89
#2016-05-19|1083.35
#2016-05-20|1094.09
#2016-05-23|1088.94
#2016-05-24|1111.86
#2016-05-25|1116.41
#2016-05-26|1115.05
#2016-05-27|1124.67
#2016-05-30| .
#2016-05-31|1118.18
#2016-06-01|1121.87
#2016-06-02|1129.04
#2016-06-03|1118.55
#2016-06-06|1129.27
#2016-06-07|1130.06
#2016-06-08|1140.18
#2016-06-09|1129.54
#2016-06-10|1112.95
#2016-06-13|1093.60
#2016-06-14|1068.13
#2016-06-15|1065.67
#2016-06-16|1066.94
#2016-06-17|1057.51
#2016-06-20|1064.04
#2016-06-21|1065.81
#2016-06-22|1056.62
#2016-06-23|1079.20
#2016-06-24|1029.91
#2016-06-27| 997.20
#2016-06-28|1016.37
#2016-06-29|1042.18
#2016-06-30|1027.32
#2016-07-01|1030.65
#2016-07-04| .
#2016-07-05|1019.03
#2016-07-06|1015.35
#2016-07-07|1024.38
#2016-07-08|1051.51
#2016-07-11|1058.28
#2016-07-12|1074.27
#2016-07-13|1075.95
#2016-07-14|1086.78
#2016-07-15|1085.96
#2016-07-18|1088.68
#2016-07-19|1092.06
#2016-07-20|1098.40
#2016-07-21|1091.20
#2016-07-22|1101.85
#2016-07-25|1094.45
#2016-07-26|1094.38
#2016-07-27|1096.21
#2016-07-28|1105.28
#2016-07-29|1095.89
#2016-08-01|1094.66
#2016-08-02|1089.87
#2016-08-03|1096.38
#2016-08-04|1105.20
#2016-08-05|1121.03
#2016-08-08|1119.74
#2016-08-09|1117.92
#2016-08-10|1110.81
#2016-08-11|1117.99
#2016-08-12|1116.42
#2016-08-15|1124.49
#2016-08-16|1119.93
#2016-08-17|1121.89
#2016-08-18|1117.95
#2016-08-19|1118.74
#2016-08-22|1123.22
#2016-08-23|1124.84
#2016-08-24|1117.86
#2016-08-25|1118.28
#2016-08-26|1122.23
#2016-08-29|1128.55
#2016-08-30|1133.11
#2016-08-31|1134.31
#2016-09-01|1135.15
#2016-09-02|1142.25
#2016-09-05| .
#2016-09-06|1146.71
#2016-09-07|1155.88
#2016-09-08|1154.97
#2016-09-09|1133.99
#2016-09-12|1154.32
#2016-09-13|1136.05
#2016-09-14|1128.65
#2016-09-15|1136.45
#2016-09-16|1133.34
#2016-09-19|1138.68
#2016-09-20|1137.88
#2016-09-21|1147.63
#2016-09-22|1154.23
#2016-09-23|1145.47
#2016-09-26|1137.27
#2016-09-27|1145.77
#2016-09-28|1150.61
#2016-09-29|1135.88
#2016-09-30|1149.88
#2016-10-03|1149.76
#2016-10-04|1147.98
#2016-10-05|1160.56
#2016-10-06|1152.81
#2016-10-07|1146.58
#2016-10-10|1149.76
#2016-10-11|1133.91
#2016-10-12|1134.35
#2016-10-13|1126.00
#2016-10-14|1131.12
#2016-10-17|1127.71
#2016-10-18|1128.75
#2016-10-19|1144.36
#2016-10-20|1155.83
#2016-10-21|1159.72
#2016-10-24|1168.54
#2016-10-25|1160.19
#2016-10-26|1159.38
#2016-10-27|1160.28
#2016-10-28|1169.28
#2016-10-31|1168.06
#2016-11-01|1155.63
#2016-11-02|1143.52
#2016-11-03|1142.19
#2016-11-04|1140.05
#2016-11-07|1170.19
#2016-11-08|1161.85
#2016-11-09|1185.35
#2016-11-10|1191.21
#2016-11-11|1199.68
#2016-11-14|1188.66
#2016-11-15|1190.36
#2016-11-16|1195.12
#2016-11-17|1206.73
#2016-11-18|1205.48
#2016-11-21|1217.42
#2016-11-22|1209.92
#2016-11-23|1214.50
#2016-11-24| .
#2016-11-25|1219.34
#2016-11-28|1200.58
#2016-11-29|1198.90
#2016-11-30|1190.87
#2016-12-01|1182.02
#2016-12-02|1180.71
#2016-12-05|1199.75
#2016-12-06|1200.45
#2016-12-07|1234.22
#2016-12-08|1238.67
#2016-12-09|1237.10
#2016-12-12|1221.73
#2016-12-13|1226.05
#2016-12-14|1223.43
#2016-12-15|1236.76
#2016-12-16|1225.43
#2016-12-19|1225.40
#2016-12-20|1234.45
#2016-12-21|1231.50
#2016-12-22|1225.84
#2016-12-23|1230.67
#2016-12-26| .
#2016-12-27|1232.99
#2016-12-28|1222.04
#2016-12-29|1219.18
#2016-12-30|1217.35
#2017-01-02| .
#2017-01-03|1239.72
#2017-01-04|1255.77
#2017-01-05|1253.48
#2017-01-06|1262.00
#2017-01-09|1257.01
#2017-01-10|1259.11
#2017-01-11|1262.22
#2017-01-12|1259.09
#2017-01-13|1259.50
#2017-01-16| .
#2017-01-17|1249.50
#2017-01-18|1256.58
#2017-01-19|1252.33
#2017-01-20|1258.46
#2017-01-23|1255.39
#2017-01-24|1269.99
#2017-01-25|1270.62
#2017-01-26|1267.95
#2017-01-27|1270.14
#2017-01-30|1269.33
#2017-01-31|1252.43
#2017-02-01|1248.53
#2017-02-02|1245.54
#2017-02-03|1280.56
#2017-02-06|1277.86
#2017-02-07|1276.42
#2017-02-08|1271.06
#2017-02-09|1282.06
#2017-02-10|1283.08
#2017-02-13|1292.57
#2017-02-14|1303.62
#2017-02-15|1312.35
#2017-02-16|1307.94
#2017-02-17|1310.60
#2017-02-20| .
#2017-02-21|1317.16
#2017-02-22|1314.39
#2017-02-23|1320.75
#2017-02-24|1320.22
#2017-02-27|1321.91
#2017-02-28|1317.25
#2017-03-01|1338.92
#2017-03-02|1322.58
#2017-03-03|1324.62
#2017-03-06|1319.28
#2017-03-07|1318.36
#2017-03-08|1316.32
#2017-03-09|1316.83
#2017-03-10|1322.91
#2017-03-13|1324.64
#2017-03-14|1320.58
#2017-03-15|1322.26
#2017-03-16|1327.26
#2017-03-17|1322.18
#2017-03-20|1309.62
#2017-03-21|1284.45
#2017-03-22|1288.90
#2017-03-23|1291.94
#2017-03-24|1295.04
#2017-03-27|1287.81
#2017-03-28|1299.68
#2017-03-29|1299.13
#2017-03-30|1309.11
#2017-03-31|1305.69
#2017-04-03|1302.44
#2017-04-04|1295.34
#2017-04-05|1291.84
#2017-04-06|1295.32
#2017-04-07|1291.09
#2017-04-10|1288.95
#2017-04-11|1289.99
#2017-04-12|1283.25
#2017-04-13|1277.19
#2017-04-14| .
#2017-04-17|1294.04
#2017-04-18|1288.68
#2017-04-19|1288.35
#2017-04-20|1321.50
#2017-04-21|1316.45
#2017-04-24|1331.34
#2017-04-25|1336.10
#2017-04-26|1328.55
#2017-04-27|1325.42
#2017-04-28|1301.62
#2017-05-01|1303.57
#2017-05-02|1320.17
#2017-05-03|1313.30
#2017-05-04|1313.87
#2017-05-05|1308.48
#2017-05-08|1304.28
#2017-05-09|1304.88
#2017-05-10|1304.85
#2017-05-11|1297.32
#2017-05-12|1298.96
#2017-05-15|1311.52
#2017-05-16|1308.76
#2017-05-17|1286.11
#2017-05-18|1286.09
#2017-05-19|1299.41
#2017-05-22|1307.51
#2017-05-23|1313.31
#2017-05-24|1320.49
#2017-05-25|1325.94
#2017-05-26|1324.68
#2017-05-29| .
#2017-05-30|1319.95
#2017-05-31|1322.73
#2017-06-01|1331.65
#2017-06-02|1341.01
#2017-06-05|1348.21
#2017-06-06|1342.75
#2017-06-07|1349.33
#2017-06-08|1349.22
#2017-06-09|1340.21
#2017-06-12|1328.56
#2017-06-13|1345.19
#2017-06-14|1346.61
#2017-06-15|1339.68
#2017-06-16|1342.50
#2017-06-19|1351.35
#2017-06-20|1348.68
#2017-06-21|1349.05
#2017-06-22|1345.40
#2017-06-23|1354.77
#2017-06-26|1357.54
#2017-06-27|1355.65
#2017-06-28|1375.00
#2017-06-29|1352.39
#2017-06-30|1352.52
#2017-07-03|1352.94
#2017-07-04| .
#2017-07-05|1357.23
#2017-07-06|1343.30
#2017-07-07|1354.03
#2017-07-10|1359.82
#2017-07-11|1363.93
#2017-07-12|1376.07
#2017-07-13|1377.55
#2017-07-14|1387.02
#2017-07-17|1386.38
#2017-07-18|1390.40
#2017-07-19|1396.93
#2017-07-20|1394.94
#2017-07-21|1419.15
#2017-07-24|1421.69
#2017-07-25|1424.41
#2017-07-26|1427.41
#2017-07-27|1408.44
#2017-07-28|1404.40
#2017-07-31|1410.42
#2017-08-01|1421.90
#2017-08-02|1427.18
#2017-08-03|1420.17
#2017-08-04|1423.23
#2017-08-07|1430.57
#2017-08-08|1430.18
#2017-08-09|1424.63
#2017-08-10|1400.23
#2017-08-11|1404.08
#2017-08-14|1428.54
#2017-08-15|1441.38
#2017-08-16|1448.63
#2017-08-17|1427.67
#2017-08-18|1427.38
#2017-08-21|1433.15
#2017-08-22|1444.36
#2017-08-23|1437.63
#2017-08-24|1438.82
#2017-08-25|1440.02
#2017-08-28|1442.02
#2017-08-29|1439.60
#2017-08-30|1442.63
#2017-08-31|1441.04
#2017-09-01|1445.84
#2017-09-04| .
#2017-09-05|1430.83
#2017-09-06|1433.93
#2017-09-07|1443.82
#2017-09-08|1443.83
#2017-09-11|1473.60
#2017-09-12|1479.11
#2017-09-13|1472.93
#2017-09-14|1471.83
#2017-09-15|1473.76
#2017-09-18|1475.26
#2017-09-19|1484.71
#2017-09-20|1481.21
#2017-09-21|1481.19
#2017-09-22|1486.96
#2017-09-25|1465.26
#2017-09-26|1467.78
#2017-09-27|1485.27
#2017-09-28|1492.69
#2017-09-29|1500.92
#2017-10-02|1507.67
#2017-10-03|1515.88
#2017-10-04|1509.09
#2017-10-05|1521.57
#2017-10-06|1523.52
#2017-10-09|1528.68
#2017-10-10|1535.05
#2017-10-11|1542.18
#2017-10-12|1532.40
#2017-10-13|1541.58
#2017-10-16|1540.57
#2017-10-17|1531.81
#2017-10-18|1538.01
#2017-10-19|1531.51
#2017-10-20|1544.10
#2017-10-23|1543.53
#2017-10-24|1552.37
#2017-10-25|1558.21
#2017-10-26|1572.21
#2017-10-27|1578.63
#2017-10-30|1577.88
#2017-10-31|1578.13
#2017-11-01|1585.24
#2017-11-02|1586.05
#2017-11-03|1590.76
#2017-11-06|1595.54
#2017-11-07|1587.01
#2017-11-08|1584.57
#2017-11-09|1576.03
#2017-11-10|1573.38
#2017-11-13|1572.13
#2017-11-14|1573.81
#2017-11-15|1563.25
#2017-11-16|1576.06
#2017-11-17|1568.64
#2017-11-20|1573.82
#2017-11-21|1590.09
#2017-11-22|1580.19
#2017-11-23| .
#2017-11-24|1589.60
#2017-11-27|1589.89
#2017-11-28|1613.34
#2017-11-29|1588.07
#2017-11-30|1615.66
#2017-12-01|1606.09
#2017-12-04|1582.14
#2017-12-05|1591.44
#2017-12-06|1602.34
#2017-12-07|1621.24
#2017-12-08|1631.08
#2017-12-11|1635.10
#2017-12-12|1647.98
#2017-12-13|1634.34
#2017-12-14|1630.16
#2017-12-15|1647.82
#2017-12-18|1657.45
#2017-12-19|1642.98
#2017-12-20|1639.84
#2017-12-21|1641.98
#2017-12-22|1647.90
#2017-12-25| .
#2017-12-26|1649.56
#2017-12-27|1655.33
#2017-12-28|1662.50
#2017-12-29|1655.74
#2018-01-01| .
#2018-01-02|1660.27
#2018-01-03|1673.85
#2018-01-04|1693.80
#2018-01-05|1720.50
#2018-01-08|1719.46
#2018-01-09|1722.17
#2018-01-10|1727.93
#2018-01-11|1738.05
#2018-01-12|1744.17
#2018-01-15| .
#2018-01-16|1736.43
#2018-01-17|1751.58
#2018-01-18|1753.79
#2018-01-19|1754.76
#2018-01-22|1773.05
#2018-01-23|1771.66
#2018-01-24|1773.85
#2018-01-25|1783.44
#2018-01-26|1797.98
#2018-01-29|1784.00
#2018-01-30|1766.96
#2018-01-31|1775.17
#2018-02-01|1797.78
#2018-02-02|1746.45
#2018-02-05|1675.71
#2018-02-06|1720.24
#2018-02-07|1715.40
#2018-02-08|1627.57
#2018-02-09|1665.66
#2018-02-12|1703.41
#2018-02-13|1708.18
#2018-02-14|1739.01
#2018-02-15|1758.02
#2018-02-16|1760.93
#2018-02-19| .
#2018-02-20|1759.54
#2018-02-21|1740.91
#2018-02-22|1738.10
#2018-02-23|1770.28
#2018-02-26|1796.20
#2018-02-27|1773.82
#2018-02-28|1762.03
#2018-03-01|1728.83
#2018-03-02|1738.65
#2018-03-05|1761.49
#2018-03-06|1753.38
#2018-03-07|1760.82
#2018-03-08|1766.61
#2018-03-09|1803.85
#2018-03-12|1795.52
#2018-03-13|1776.02
#2018-03-14|1762.38
#2018-03-15|1764.95
#2018-03-16|1783.78
#2018-03-19|1766.90
#2018-03-20|1780.81
#2018-03-21|1765.35
#2018-03-22|1711.56
#2018-03-23|1673.96
#2018-03-26|1722.42
#2018-03-27|1682.99
#2018-03-28|1679.96
#2018-03-29|1715.71
#2018-03-30| .
#2018-04-02|1684.39
#2018-04-03|1701.31
#2018-04-04|1714.06
#2018-04-05|1734.26
#2018-04-06|1684.03
#2018-04-09|1693.77
#2018-04-10|1723.56
#2018-04-11|1704.71
#2018-04-12|1727.85
#2018-04-13|1719.17
#2018-04-16|1728.70
#2018-04-17|1753.66
#2018-04-18|1764.08
#2018-04-19|1783.35
#2018-04-20|1774.20
#2018-04-23|1769.30
#2018-04-24|1748.49
#2018-04-25|1732.93
#2018-04-26|1782.54
#2018-04-27|1766.73
#2018-04-30|1774.18
#2018-05-01|1781.70
#2018-05-02|1787.10
#2018-05-03|1786.87
#2018-05-04|1804.94
#2018-05-07|1815.69
#2018-05-08|1829.82
#2018-05-09|1843.93
#2018-05-10|1856.03
#2018-05-11|1861.76
#2018-05-14|1855.36
#2018-05-15|1857.20
#2018-05-16|1860.78
#2018-05-17|1858.81
#2018-05-18|1855.46
#2018-05-21|1866.02
#2018-05-22|1871.68
#2018-05-23|1877.46
#2018-05-24|1872.92
#2018-05-25|1862.68
#2018-05-28| .
#2018-05-29|1829.24
#2018-05-30|1847.89
#2018-05-31|1842.10
#2018-06-01|1860.30
#2018-06-04|1885.69
#2018-06-05|1889.69
#2018-06-06|1925.86
#2018-06-07|1903.45
#2018-06-08|1909.03
#2018-06-11|1899.19
#2018-06-12|1908.09
#2018-06-13|1899.50
#2018-06-14|1903.27
#2018-06-15|1902.34
#2018-06-18|1913.14
#2018-06-19|1897.50
#2018-06-20|1902.02
#2018-06-21|1892.78
#2018-06-22|1900.87
#2018-06-25|1856.48
#2018-06-26|1866.29
#2018-06-27|1840.21
#2018-06-28|1861.71
#2018-06-29|1861.81
#2018-07-02|1872.73
#2018-07-03|1857.63
#2018-07-04| .
#2018-07-05|1877.77
#2018-07-06|1885.44
#2018-07-09|1911.01
#2018-07-10|1917.64
#2018-07-11|1930.93
#2018-07-12|1948.73
#2018-07-13|1935.88
#2018-07-16|1928.83
#2018-07-17|1944.50
#2018-07-18|1965.92
#2018-07-19|1945.50
#2018-07-20|1954.02
#2018-07-23|1961.33
#2018-07-24|1966.79
#2018-07-25|1994.61
#2018-07-26|1962.25
#2018-07-27|1941.14
#2018-07-30|1893.63
#2018-07-31|1891.04
#2018-08-01|1912.22
#2018-08-02|1922.54
#2018-08-03|1930.87
#2018-08-06|1930.63
#2018-08-07|1942.69
#2018-08-08|1949.59
#2018-08-09|1949.43
#2018-08-10|1935.49
#2018-08-13|1935.66
#2018-08-14|1950.87
#2018-08-15|1932.25
#2018-08-16|1956.30
#2018-08-17|1960.88
#2018-08-20|1969.56
#2018-08-21|1964.85
#2018-08-22|1977.32
#2018-08-23|1979.59
#2018-08-24|2004.15
#2018-08-27|2023.67
#2018-08-28|2024.98
#2018-08-29|2038.21
#2018-08-30|2031.06
#2018-08-31|2036.95
#2018-09-03| .
#2018-09-04|2049.75
#2018-09-05|2002.83
#2018-09-06|2012.37
#2018-09-07|2001.27
#2018-09-10|2012.91
#2018-09-11|2029.44
#2018-09-12|2031.88
#2018-09-13|2046.27
#2018-09-14|2055.80
#2018-09-17|2039.55
#2018-09-18|2059.82
#2018-09-19|2059.45
#2018-09-20|2083.34
#2018-09-21|2089.36
#2018-09-24|2075.03
#2018-09-25|2079.27
#2018-09-26|2067.58
#2018-09-27|2068.32
#2018-09-28|2063.56
#2018-10-01|2073.51
#2018-10-02|2064.98
#2018-10-03|2070.59
#2018-10-04|2033.02
#2018-10-05|2013.75
#2018-10-08|1981.32
#2018-10-09|1985.08
#2018-10-10|1897.20
#2018-10-11|1868.42
#2018-10-12|1933.00
#2018-10-15|1905.40
#2018-10-16|1960.30
#2018-10-17|1962.93
#2018-10-18|1927.51
#2018-10-19|1945.87
#2018-10-22|1936.32
#2018-10-23|1919.74
#2018-10-24|1858.94
#2018-10-25|1927.15
#2018-10-26|1875.23
#2018-10-29|1840.08
#2018-10-30|1833.25
#2018-10-31|1894.18
#2018-11-01|1922.57
#2018-11-02|1899.56
#2018-11-05|1907.12
#2018-11-06|1918.76
#2018-11-07|1977.20
#2018-11-08|1986.90
#2018-11-09|1966.96
#2018-11-12|1915.57
#2018-11-13|1919.03
#2018-11-14|1911.82
#2018-11-15|1940.53
#2018-11-16|1923.69
#2018-11-19|1859.49
#2018-11-20|1832.95
#2018-11-21|1844.85
#2018-11-22| .
#2018-11-23|1819.68
#2018-11-26|1879.99
#2018-11-27|1884.38
#2018-11-28|1953.39
#2018-11-29|1918.41
#2018-11-30|1948.61
#2018-12-03|1991.89
#2018-12-04|1899.25
#2018-12-05| .
#2018-12-06|1919.78
#2018-12-07|1870.25
#2018-12-10|1874.20
#2018-12-11|1862.59
#2018-12-12|1883.38
#2018-12-13|1869.59
#2018-12-14|1837.95
#2018-12-17|1785.65
#2018-12-18|1794.40
#2018-12-19|1762.94
#2018-12-20|1727.70
#2018-12-21|1664.64
#2018-12-24|1639.40
#2018-12-25| .
#2018-12-26|1742.97
#2018-12-27|1762.86
#2018-12-28|1749.20
#2018-12-31|1766.34
#2019-01-01| .
#2019-01-02|1780.71
#2019-01-03|1723.09
#2019-01-04|1800.07
#2019-01-07|1818.82
#2019-01-08|1828.61
#2019-01-09|1851.45
#2019-01-10|1854.98
#2019-01-11|1852.36
#2019-01-14|1846.70
#2019-01-15|1850.37
#2019-01-16|1863.76
#2019-01-17|1869.17
#2019-01-18|1891.24
#2019-01-21| .
#2019-01-22|1877.06
#2019-01-23|1866.57
#2019-01-24|1879.05
#2019-01-25|1896.83
#2019-01-28|1874.64
#2019-01-29|1864.99
#2019-01-30|1902.54
#2019-01-31|1905.87
#2019-02-01|1944.05
#2019-02-04|1957.43
#2019-02-05|1966.69
#2019-02-06|1961.68
#2019-02-07|1948.16
#2019-02-08|1954.37
#2019-02-11|1961.47
#2019-02-12|1984.16
#2019-02-13|2000.14
#2019-02-14|1993.96
#2019-02-15|2018.79
#2019-02-18| .
#2019-02-19|2013.04
#2019-02-20|2017.97
#2019-02-21|2005.26
#2019-02-22|2028.13
#2019-02-25|2026.62
#2019-02-26|2032.58
#2019-02-27|2038.68
#2019-02-28|2048.64
#2019-03-01|2067.73
#2019-03-04|2054.37
#2019-03-05|2051.51
#2019-03-06|2042.99
#2019-03-07|2023.82
#2019-03-08|2025.71
#2019-03-11|2063.51
#2019-03-12|2076.28
#2019-03-13|2092.81
#2019-03-14|2104.99
#2019-03-15|2123.29
#2019-03-18|2120.06
#2019-03-19|2115.98
#2019-03-20|2096.78
#2019-03-21|2130.42
#2019-03-22|2084.14
#2019-03-25|2079.86
#2019-03-26|2105.86
#2019-03-27|2096.25
#2019-03-28|2108.53
#2019-03-29|2120.65
#2019-04-01|2152.56
#2019-04-02|2154.89
#2019-04-03|2158.09
#2019-04-04|2147.56
#2019-04-05|2152.22
#2019-04-08|2152.18
#2019-04-09|2144.03
#2019-04-10|2156.73
#2019-04-11|2149.68
#2019-04-12|2175.73
#2019-04-15|2177.68
#2019-04-16|2186.07
#2019-04-17|2190.43
#2019-04-18|2193.83
#2019-04-19| .
#2019-04-22|2197.46
#2019-04-23|2211.67
#2019-04-24|2215.83
#2019-04-25|2220.17
#2019-04-26|2253.10
#2019-04-29|2256.69
#2019-04-30|2279.93
#2019-05-01|2252.83
#2019-05-02|2240.91
#2019-05-03|2258.05
#2019-05-06|2259.57
#2019-05-07|2229.31
#2019-05-08|2226.68
#2019-05-09|2220.00
#2019-05-10|2237.06
#2019-05-13|2183.26
#2019-05-14|2220.32
#2019-05-15|2243.85
#2019-05-16|2279.24
#2019-05-17|2267.41
#2019-05-20|2270.71
#2019-05-21|2283.19
#2019-05-22|2286.75
#2019-05-23|2240.51
#2019-05-24|2258.67
#2019-05-27| .
#2019-05-28|2261.81
#2019-05-29|2255.45
#2019-05-30|2253.81
#2019-05-31|2226.32
#2019-06-03|2187.42
#2019-06-04|2244.21
#2019-06-05|2283.53
#2019-06-06|2300.91
#2019-06-07|2344.03
#2019-06-10|2352.05
#2019-06-11|2347.09
#2019-06-12|2348.01
#2019-06-13|2329.10
#2019-06-14|2327.13
#2019-06-17|2321.45
#2019-06-18|2326.99
#2019-06-19|2337.08
#2019-06-20|2378.78
#2019-06-21|2370.19
#2019-06-24|2366.53
#2019-06-25|2334.53
#2019-06-26|2340.85
#2019-06-27|2343.03
#2019-06-28|2368.42
#2019-07-01|2385.18
#2019-07-02|2403.04
#2019-07-03|2427.47
#2019-07-04| .
#2019-07-05|2422.25
#2019-07-08|2415.25
#2019-07-09|2433.42
#2019-07-10|2446.16
#2019-07-11|2464.76
#2019-07-12|2471.18
#2019-07-15|2470.24
#2019-07-16|2454.66
#2019-07-17|2442.19
#2019-07-18|2463.79
#2019-07-19|2444.69
#2019-07-22|2465.71
#2019-07-23|2482.98
#2019-07-24|2515.03
#2019-07-25|2497.22
#2019-07-26|2521.31
#2019-07-29|2513.84
#2019-07-30|2487.61
#2019-07-31|2444.94
#2019-08-01|2450.43
#2019-08-02|2424.49
#2019-08-05|2319.18
#2019-08-06|2371.54
#2019-08-07|2401.78
#2019-08-08|2458.05
#2019-08-09|2444.59
#2019-08-12|2399.74
#2019-08-13|2437.09
#2019-08-14|2363.79
#2019-08-15|2392.99
#2019-08-16|2422.99
#2019-08-19|2445.71
#2019-08-20|2428.14
#2019-08-21|2457.30
#2019-08-22|2448.21
#2019-08-23|2372.87
#2019-08-26|2405.75
#2019-08-27|2405.08
#2019-08-28|2419.96
#2019-08-29|2451.69
#2019-08-30|2448.49
#2019-09-02| .
#2019-09-03|2424.29
#2019-09-04|2462.19
#2019-09-05|2510.85
#2019-09-06|2512.39
#2019-09-09|2476.26
#2019-09-10|2411.70
#2019-09-11|2401.14
#2019-09-12|2439.86
#2019-09-13|2438.08
#2019-09-16|2420.28
#2019-09-17|2431.90
#2019-09-18|2421.81
#2019-09-19|2423.58
#2019-09-20|2393.12
#2019-09-23|2408.42
#2019-09-24|2394.38
#2019-09-25|2406.61
#2019-09-26|2409.35
#2019-09-27|2385.98
#2019-09-30|2381.30
#2019-10-01|2379.95
#2019-10-02|2317.80
#2019-10-03|2344.62
#2019-10-04|2388.44
#2019-10-07|2373.28
#2019-10-08|2332.62
#2019-10-09|2369.76
#2019-10-10|2381.17
#2019-10-11|2408.46
#2019-10-14|2411.38
#2019-10-15|2434.14
#2019-10-16|2424.99
#2019-10-17|2425.82
#2019-10-18|2391.14
#2019-10-21|2417.27
#2019-10-22|2349.18
#2019-10-23|2344.89
#2019-10-24|2391.45
#2019-10-25|2412.07
#2019-10-28|2446.77
#2019-10-29|2426.77
#2019-10-30|2445.75
#2019-10-31|2436.45
#2019-11-01|2466.78
#2019-11-04|2451.74
#2019-11-05|2417.67
#2019-11-06|2424.76
#2019-11-07|2448.58
#2019-11-08|2458.31
#2019-11-11|2464.70
#2019-11-12|2465.67
#2019-11-13|2461.92
#2019-11-14|2473.36
#2019-11-15|2478.34
#2019-11-18|2474.20
#2019-11-19|2504.73
#2019-11-20|2496.04
#2019-11-21|2483.29
#2019-11-22|2480.50
#2019-11-25|2512.52
#2019-11-26|2522.67
#2019-11-27|2543.10
#2019-11-28|2543.10
#2019-11-29|2543.21
#2019-12-02|2502.23
#2019-12-03|2498.70
#2019-12-04|2498.17
#2019-12-05|2515.21
#2019-12-06|2528.83
#2019-12-09|2528.33
#2019-12-10|2524.86
#2019-12-11|2524.73
#2019-12-12|2547.83
#2019-12-13|2577.48
#2019-12-16|2581.10
#2019-12-17|2579.04
#2019-12-18|2569.48
#2019-12-19|2586.19
#2019-12-20|2599.55
#2019-12-23|2584.24
#2019-12-24|2587.75
#2019-12-25| .
#2019-12-26|2603.51
#2019-12-27|2607.37
#2019-12-30|2585.78
#2019-12-31|2590.13
#2020-01-01| .
#2020-01-02|2627.42
#2020-01-03|2601.83
#2020-01-06|2597.23
#2020-01-07|2585.86
#2020-01-08|2627.87
#2020-01-09|2655.62
#2020-01-10|2660.59
#2020-01-13|2685.43
#2020-01-14|2677.55
#2020-01-15|2710.58
#2020-01-16|2740.07
#2020-01-17|2775.18
#2020-01-20| .
#2020-01-21|2776.96
#2020-01-22|2802.87
#2020-01-23|2797.35
#2020-01-24|2773.60
#2020-01-27|2712.61
#2020-01-28|2740.90
#2020-01-29|2751.27
#2020-01-30|2789.20
#2020-01-31|2698.13
#2020-02-03|2735.72
#2020-02-04|2770.56
#2020-02-05|2777.89
#2020-02-06|2779.18
#2020-02-07|2763.97
#2020-02-10|2793.68
#2020-02-11|2787.33
#2020-02-12|2816.18
#2020-02-13|2826.42
#2020-02-14|2860.38
#2020-02-17| .
#2020-02-18|2862.47
#2020-02-19|2884.68
#2020-02-20|2875.64
#2020-02-21|2836.79
#2020-02-24|2711.51
#2020-02-25|2555.03
#2020-02-26|2527.12
#2020-02-27|2426.77
#2020-02-28|2437.71
#2020-03-02|2564.27
#2020-03-03|2456.21
#2020-03-04|2563.90
#2020-03-05|2465.02
#2020-03-06|2424.60
#2020-03-09|2219.43
#2020-03-10|2366.93
#2020-03-11|2242.42
#2020-03-12|2031.09
#2020-03-13|2267.72
#2020-03-16|1941.46
#2020-03-17|1976.07
#2020-03-18|1826.66
#2020-03-19|1857.05
#2020-03-20|1762.50
#2020-03-23|1663.23
#2020-03-24|1928.64
#2020-03-25|2054.57
#2020-03-26|2140.16
#2020-03-27|2029.18
#2020-03-30|2064.20
#2020-03-31|1983.13
#2020-04-01|1863.42
#2020-04-02|1914.41
#2020-04-03|1862.41
#2020-04-06|2093.49
#2020-04-07|2086.75
#2020-04-08|2179.78
#2020-04-09|2188.50
#2020-04-10|2188.50
#2020-04-13|2120.28
#2020-04-14|2164.52
#2020-04-15|2054.50
#2020-04-16|1991.02
#2020-04-17|2100.74
#2020-04-20|2036.65
#2020-04-21|1981.82
#2020-04-22|2054.35
#2020-04-23|2052.55
#2020-04-24|2076.17
#2020-04-27|2133.72
#2020-04-28|2150.43
#2020-04-29|2308.11
#2020-04-30|2236.76
#2020-05-01|2183.39
#2020-05-04|2183.54
#2020-05-05|2209.20
#2020-05-06|2191.88
#2020-05-07|2245.36
#2020-05-08|2285.04
#2020-05-11|2253.75
#2020-05-12|2192.05
#2020-05-13|2147.81
#2020-05-14|2221.02
#2020-05-15|2233.12
#2020-05-18|2340.67
#2020-05-19|2321.70
#2020-05-20|2383.77
#2020-05-21|2348.28
#2020-05-22|2348.12
#2020-05-25|2348.12
#2020-05-26|2415.23
#2020-05-27|2437.37
#2020-05-28|2441.51
#2020-05-29|2430.33
#2020-06-01|2438.88
#2020-06-02|2471.35
#2020-06-03|2513.50
#2020-06-04|2490.64
#2020-06-05|2574.25
#2020-06-08|2585.00
#2020-06-09|2569.48
#2020-06-10|2551.87
#2020-06-11|2383.12
#2020-06-12|2443.87
#2020-06-15|2447.75
#2020-06-16|2485.23
#2020-06-17|2477.13
#2020-06-18|2473.63
#2020-06-19|2431.94
#2020-06-22|2468.77
#2020-06-23|2495.61
#2020-06-24|2396.54
#2020-06-25|2436.03
#2020-06-26|2357.48
#2020-06-29|2387.28
#2020-06-30|2408.94
#2020-07-01|2420.59
#2020-07-02|2437.38
#2020-07-03| .
#2020-07-06|2470.68
#2020-07-07|2415.85
#2020-07-08|2426.58
#2020-07-09|2378.58
#2020-07-10|2399.43
#2020-07-13|2366.05
#2020-07-14|2417.22
#2020-07-15|2472.72
#2020-07-16|2434.67
#2020-07-17|2448.58
#2020-07-20|2483.71
#2020-07-21|2470.52
#2020-07-22|2506.68
#2020-07-23|2492.34
#2020-07-24|2466.07
#2020-07-27|2484.81
#2020-07-28|2469.76
#2020-07-29|2502.69
#2020-07-30|2467.06
#2020-07-31|2437.73
#2020-08-03|2453.38
#2020-08-04|2465.83
#2020-08-05|2538.14
#2020-08-06|2558.60
#2020-08-07|2552.14
#2020-08-10|2552.33
#2020-08-11|2583.97
#2020-08-12|2578.78
#2020-08-13|2564.55
#2020-08-14|2565.23
#2020-08-17|2577.46
#2020-08-18|2570.60
#2020-08-19|2587.52
#2020-08-20|2614.98
#2020-08-21|2611.94
#2020-08-24|2663.74
#2020-08-25|2682.28
#2020-08-26|2699.85
#2020-08-27|2735.67
#2020-08-28|2797.71
#2020-08-31|2741.36
#2020-09-01|2746.06
#2020-09-02|2782.81
#2020-09-03|2692.84
#2020-09-04|2656.55
#2020-09-07| .
#2020-09-08|2600.65
#2020-09-09|2652.13
#2020-09-10|2610.91
#2020-09-11|2603.52
#2020-09-14|2672.75
#2020-09-15|2672.39
#2020-09-16|2686.74
#2020-09-17|2678.12
#2020-09-18|2645.69
#2020-09-21|2538.36
#2020-09-22|2509.66
#2020-09-23|2433.68
#2020-09-24|2447.99
#2020-09-25|2519.63
#2020-09-28|2585.62
#2020-09-29|2580.53
#2020-09-30|2641.27
#2020-10-01|2693.82
#2020-10-02|2773.86
#2020-10-05|2814.53
#2020-10-06|2753.36
#2020-10-07|2833.77
#2020-10-08|2887.02
#2020-10-09|2880.19
#2020-10-12|2860.72
#2020-10-13|2857.69
#2020-10-14|2847.22
#2020-10-15|2873.22
#2020-10-16|2909.49
#2020-10-19|2896.52
#2020-10-20|2916.89
#2020-10-21|2871.95
#2020-10-22|2940.90
#2020-10-23|2963.80
#2020-10-26|2903.17
#2020-10-27|2811.14
#2020-10-28|2743.84
#2020-10-29|2773.41
#2020-10-30|2719.98
#2020-11-02|2801.38
#2020-11-03|2874.94
#2020-11-04|2818.65
#2020-11-05|2839.55
#2020-11-06|2812.44
#2020-11-09|2969.03
#2020-11-10|2922.50
#2020-11-11|2900.75
#2020-11-12|2878.03
#2020-11-13|2981.88
#2020-11-16|3050.03
#2020-11-17|3009.52
#2020-11-18|2971.83
#2020-11-19|2936.40
#2020-11-20|2845.10
#2020-11-23|2889.17
#2020-11-24|3012.13
#2020-11-25|2968.31
#2020-11-26|2968.31
#2020-11-27|2963.60
#2020-11-30|2884.39
#2020-12-01|3018.89
#2020-12-02|3021.39
#2020-12-03|3035.97
#2020-12-04|3101.73
#2020-12-07|3103.29
#2020-12-08|3145.82
#2020-12-09|3206.21
#2020-12-10|3287.34
#2020-12-11|3236.93
#2020-12-14|3204.99
#2020-12-15|3289.54
#2020-12-16|3263.20
#2020-12-17|3240.37
#2020-12-18|3185.26
#2020-12-21|3271.96
#2020-12-22|3233.93
#2020-12-23|3300.64
#2020-12-24|3261.78
#2020-12-25|3261.78
#2020-12-28|3294.60
#2020-12-29|3268.25
#2020-12-30|3327.36
#2020-12-31|3360.92
#2021-01-01|3360.92
#2021-01-04|3322.23
#2021-01-05|3363.96
#2021-01-06|3400.53
#2021-01-07|3430.29
#2021-01-08|3433.04
#2021-01-11|3450.97
#2021-01-12|3574.68
#2021-01-13|3646.10
#2021-01-14|3765.48
#2021-01-15|3752.20
#2021-01-18|3752.20
#2021-01-19|3776.65
#2021-01-20|3781.09
#2021-01-21|3679.29
#2021-01-22|3690.77
#2021-01-25|3669.47
#2021-01-26|3693.29
#2021-01-27|3522.91
#2021-01-28|3648.00
#2021-01-29|3626.20
#2021-02-01|3646.94
#2021-02-02|3671.98
#2021-02-03|3754.30
#2021-02-04|3858.12
#2021-02-05|3856.89
#2021-02-08|3867.96
#2021-02-09|3824.18
#2021-02-10|3841.17
#2021-02-11|3830.24
#2021-02-12|3905.64
#2021-02-15|3905.64
#2021-02-16|3960.61
#2021-02-17|3894.10
#2021-02-18|3848.20
#2021-02-19|3966.26
#2021-02-22|3938.04
#2021-02-23|3906.39
#2021-02-24|3940.09
#2021-02-25|3751.62
#2021-02-26|3774.79
#2021-03-01|3894.53
#2021-03-02|3932.39
#2021-03-03|3891.73
#2021-03-04|3871.57
#2021-03-05|3965.09
#2021-03-08|3989.68
#2021-03-09|3994.85
#2021-03-10|4063.50
#2021-03-11|4057.17
#2021-03-12|4051.18
#2021-03-15|4116.01
#2021-03-16|4054.62
#2021-03-17|4099.90
#2021-03-18|3978.33
#2021-03-19|3970.12
#2021-03-22|3972.97
#2021-03-23|3868.73
#2021-03-24|3808.70
#2021-03-25|3943.95
#2021-03-26|4029.23
#2021-03-29|3962.42
#2021-03-30|4026.40
#2021-03-31|3970.53
#2021-04-01|4119.57
#2021-04-02|4119.57
#2021-04-05|4129.33
#2021-04-06|4111.21
#2021-04-07|4120.92
#2021-04-08|4129.56
#2021-04-09|4144.68
#2021-04-12|4202.25
#2021-04-13|4130.89
#2021-04-14|4173.86
#2021-04-15|4164.95
#2021-04-16|4198.57
#2021-04-19|4172.92
#2021-04-20|4094.87
#2021-04-21|4204.94
#2021-04-22|4136.95
#2021-04-23|4231.97
#2021-04-26|4278.87
#2021-04-27|4325.15
#2021-04-28|4379.24
#2021-04-29|4408.95
#2021-04-30|4433.82
#2021-05-03|4446.06
#2021-05-04|4454.79
#2021-05-05|4506.67
#2021-05-06|4538.25
#2021-05-07|4617.37
#2021-05-10|4539.23
#2021-05-11|4449.25
#2021-05-12|4341.39
#2021-05-13|4425.03
#2021-05-14|4524.48
#2021-05-17|4539.34
#2021-05-18|4508.81
#2021-05-19|4515.56
#2021-05-20|4477.68
#2021-05-21|4506.79
#2021-05-24|4546.50
#2021-05-25|4526.16
#2021-05-26|4570.62
#2021-05-27|4663.70
#2021-05-28|4675.50
#2021-05-31|4675.50
#2021-06-01|4771.74
#2021-06-02|4747.69
#2021-06-03|4644.65
#2021-06-04|4658.26
#2021-06-07|4658.27
#2021-06-08|4698.84
#2021-06-09|4681.07
#2021-06-10|4631.54
#2021-06-11|4685.83
#2021-06-14|4595.96
#2021-06-15|4658.57
#2021-06-16|4632.01
#2021-06-17|4496.54
#2021-06-18|4377.87
#2021-06-21|4504.36
#2021-06-22|4456.86
#2021-06-23|4508.68
#2021-06-24|4553.99
#2021-06-25|4609.85
#2021-06-28|4553.34
#2021-06-29|4515.36
#2021-06-30|4568.74
#2021-07-01|4585.16
#2021-07-02|4609.98
#2021-07-05|4609.98
#2021-07-06|4534.27
#2021-07-07|4534.00
#2021-07-08|4449.73
#2021-07-09|4620.98
#2021-07-12|4669.81
#2021-07-13|4615.48
#2021-07-14|4574.36
#2021-07-15|4597.64
#2021-07-16|4531.57
#2021-07-19|4404.67
#2021-07-20|4589.25
#2021-07-21|4701.97
#2021-07-22|4624.79
#2021-07-23|4604.18
#2021-07-26|4585.53
#2021-07-27|4566.86
#2021-07-28|4569.21
#2021-07-29|4638.37
#2021-07-30|4607.29
#2021-08-02|4634.59
#2021-08-03|4638.61
#2021-08-04|4639.49
#2021-08-05|4689.28
#2021-08-06|4749.48
#2021-08-09|4725.19
#2021-08-10|4805.87
#2021-08-11|4862.92
#2021-08-12|4825.13
#2021-08-13|4815.50
#2021-08-16|4772.42
#2021-08-17|4712.19
#2021-08-18|4697.62
#2021-08-19|4616.57
#2021-08-20|4629.52
#2021-08-23|4648.50
#2021-08-24|4707.67
#2021-08-25|4789.82
#2021-08-26|4723.78
#2021-08-27|4848.59
#2021-08-30|4731.69
#2021-08-31|4785.40
#2021-09-01|4771.25
#2021-09-02|4870.90
#2021-09-03|4824.19
#2021-09-06|4824.19
#2021-09-07|4749.72
#2021-09-08|4728.50
#2021-09-09|4735.32
#2021-09-10|4722.19
#2021-09-13|4822.44
#2021-09-14|4719.25
#2021-09-15|4780.45
#2021-09-16|4765.43
#2021-09-17|4763.97
#2021-09-20|4652.41
#2021-09-21|4798.63
#2021-09-22|4905.12
#2021-09-23|5007.66
#2021-09-24|4983.38
#2021-09-27|5057.89
#2021-09-28|4882.16
#2021-09-29|4837.40
#2021-09-30|4799.28
#2021-10-01|4785.12
#2021-10-04|4775.26
#2021-10-05|4831.70
#2021-10-06|4892.76
#2021-10-07|4874.99
#2021-10-08|4873.04
#2021-10-11|4950.34
#2021-10-12|5091.16
#2021-10-13|5123.09
#2021-10-14|5333.22
#2021-10-15|5415.08
#2021-10-18|5454.77
#2021-10-19|5349.38
#2021-10-20|5386.07
#2021-10-21|5265.25
#2021-10-22|5130.56
#2021-10-25|5233.91
#2021-10-26|5025.54
#2021-10-27|4812.90
#2021-10-28|4947.33
#2021-10-29|4923.51
#2021-11-01|5184.29
#2021-11-02|5215.83
#2021-11-03|5209.55
#2021-11-04|5169.07
#2021-11-05|5187.14
#2021-11-08|5190.48
#2021-11-09|5066.08
#2021-11-10|4767.12
#2021-11-11|4855.55
#2021-11-12|4929.28
#2021-11-15|4774.09
#2021-11-16|4679.51
#2021-11-17|4605.41
#2021-11-18|4560.60
#2021-11-19|4439.54
#2021-11-22|4404.65
#2021-11-23|4371.74
#2021-11-24|4434.93
#2021-11-25|4434.93
#2021-11-26|4375.10
#2021-11-29|4382.66
#2021-11-30|4226.45
#2021-12-01|4065.17
#2021-12-02|4142.46
#2021-12-03|4031.04
#2021-12-06|4101.58
#2021-12-07|4273.25
#2021-12-08|4287.33
#2021-12-09|4153.75
#2021-12-10|4042.67
#2021-12-13|3919.80
#2021-12-14|3922.38
#2021-12-15|4017.92
#2021-12-16|3882.12
#2021-12-17|3853.21
#2021-12-20|3755.18
#2021-12-21|3930.24
#2021-12-22|3948.98
#2021-12-23|3985.80
#2021-12-24|3985.80
#2021-12-27|4056.48
#2021-12-28|3994.72
#2021-12-29|3966.86
#2021-12-30|4064.61
#2021-12-31|4052.67
#2022-01-03|4015.98
#2022-01-04|3986.57
#2022-01-05|3840.50
#2022-01-06|3842.09
#2022-01-07|3846.37
#2022-01-10|3820.00
#2022-01-11|3893.57
#2022-01-12|3906.82
#2022-01-13|3839.41
#2022-01-14|3839.82
#2022-01-17|3839.82
#2022-01-18|3716.14
#2022-01-19|3678.23
#2022-01-20|3727.96
#2022-01-21|3538.47
#2022-01-24|3498.23
#2022-01-25|3535.13
#2022-01-26|3517.45
#2022-01-27|3388.17
#2022-01-28|3403.29
#2022-01-31|3596.99
#2022-02-01|3724.92
#2022-02-02|3604.00
#2022-02-03|3513.20
#2022-02-04|3564.26
#2022-02-07|3532.99
#2022-02-08|3619.08
#2022-02-09|3745.16
#2022-02-10|3668.49
#2022-02-11|3612.25
#2022-02-14|3602.03
#2022-02-15|3725.86
#2022-02-16|3959.47
#2022-02-17|3803.68
#2022-02-18|3739.98
#2022-02-21|3739.98
#2022-02-22|3604.52
#2022-02-23|3482.71
#2022-02-24|3608.57
#2022-02-25|3749.53
#2022-02-28|3871.74
#2022-03-01|3649.33
#2022-03-02|3778.39
#2022-03-03|3660.26
#2022-03-04|3426.83
#2022-03-07|3163.86
#2022-03-08|3168.52
#2022-03-09|3283.21
#2022-03-10|3189.65
#2022-03-11|3043.87
#2022-03-14|2970.13
#2022-03-15|3039.40
#2022-03-16|3185.17
#2022-03-17|3283.73
#2022-03-18|3422.25
#2022-03-21|3363.58
#2022-03-22|3432.92
#2022-03-23|3324.06
#2022-03-24|3345.53
#2022-03-25|3269.52
#2022-03-28|3270.03
#2022-03-29|3453.92
#2022-03-30|3370.54
#2022-03-31|3307.92
#2022-04-01|3316.06
#2022-04-04|3347.11
#2022-04-05|3238.36
#2022-04-06|3170.82
#2022-04-07|3084.07
#2022-04-08|3097.11
#2022-04-11|3058.54
#2022-04-12|3024.00
#2022-04-13|3081.94
#2022-04-14|2985.84
#2022-04-15|2985.84
#2022-04-18|3049.44
#2022-04-19|3171.25
#2022-04-20|3089.72
#2022-04-21|2990.62
#2022-04-22|2893.16
#2022-04-25|2940.05
#2022-04-26|2826.55
#2022-04-27|2770.08
#2022-04-28|2896.95
#2022-04-29|2803.72
#2022-05-02|2890.10
#2022-05-03|3014.48
#2022-05-04|3198.35
#2022-05-05|3087.64
#2022-05-06|2980.99
#2022-05-09|2850.59
#2022-05-10|2539.04
#2022-05-11|2483.46
#2022-05-12|2504.68
#2022-05-13|2679.92
#2022-05-16|2674.05
#2022-05-17|2835.49
#2022-05-18|2755.80
#2022-05-19|2774.87
#2022-05-20|2717.75
#2022-05-23|2759.06
#2022-05-24|2658.40
#2022-05-25|2735.17
#2022-05-26|2830.42
#2022-05-27|2951.65
#2022-05-30|2951.65
#2022-05-31|2973.94
#2022-06-01|2854.64
#2022-06-02|2954.57
#2022-06-03|2859.74
#2022-06-06|2849.78
#2022-06-07|2885.17
#2022-06-08|2798.07
#2022-06-09|2686.45
#2022-06-10|2540.40
#2022-06-13|2366.08
#2022-06-14|2379.49
#2022-06-15|2414.47
#2022-06-16|2204.86
#2022-06-17|2280.83
#2022-06-20|2280.83
#2022-06-21|2312.10
#2022-06-22|2290.54
#2022-06-23|2336.52
#2022-06-24|2450.53
#2022-06-27|2411.86
#2022-06-28|2358.39
#2022-06-29|2306.57
#2022-06-30|2268.75
#2022-07-01|2337.34
#2022-07-04|2337.34
#2022-07-05|2403.38
#2022-07-06|2357.38
#2022-07-07|2434.19
#2022-07-08|2374.31
#2022-07-11|2337.75
#2022-07-12|2330.76
#2022-07-13|2309.47
#2022-07-14|2276.61
#2022-07-15|2368.50
#2022-07-18|2390.49
#2022-07-19|2430.69
#2022-07-20|2479.21
#2022-07-21|2485.87
#2022-07-22|2429.15
#2022-07-25|2397.26
#2022-07-26|2301.69
#2022-07-27|2394.56
#2022-07-28|2326.77
#2022-07-29|2358.55
#2022-08-01|2389.58
#2022-08-02|2312.10
#2022-08-03|2488.25
#2022-08-04|2470.48
#2022-08-05|2451.90
#2022-08-08|2505.31
#2022-08-09|2409.86
#2022-08-10|2546.94
#2022-08-11|2548.47
#2022-08-12|2593.46
#2022-08-15|2584.38
#2022-08-16|2659.76
#2022-08-17|2555.13
#2022-08-18|2546.42
#2022-08-19|2458.89
#2022-08-22|2365.97
#2022-08-23|2386.74
#2022-08-24|2415.71
#2022-08-25|2486.82
#2022-08-26|2362.53
#2022-08-29|2313.88
#2022-08-30|2298.27
#2022-08-31|2295.96
#2022-09-01|2272.28
#2022-09-02|2245.64
#2022-09-05|2245.64
#2022-09-06|2211.74
#2022-09-07|2275.35
#2022-09-08|2328.68
#2022-09-09|2370.85
#2022-09-12|2407.81
#2022-09-13|2233.03
#2022-09-14|2246.44
#2022-09-15|2302.87
#2022-09-16|2251.57
#2022-09-19|2277.11
#2022-09-20|2204.01
#2022-09-21|2159.97
#2022-09-22|2083.73
#2022-09-23|2047.93
#2022-09-26|1962.12
#2022-09-27|1945.44
#2022-09-28|2015.51
#2022-09-29|1935.09
#2022-09-30|1914.77
#2022-10-03|2010.35
#2022-10-04|2117.20
#2022-10-05|2092.26
#2022-10-06|2071.11
#2022-10-07|1986.43
#2022-10-10|1960.47
#2022-10-11|1972.80
#2022-10-12|1996.30
#2022-10-13|2050.76
#2022-10-14|1975.89
#2022-10-17|2041.02
#2022-10-18|2010.41
#2022-10-19|1875.02
#2022-10-20|1863.19
#2022-10-21|1893.13
#2022-10-24|1915.45
#2022-10-25|2016.26
#2022-10-26|2007.57
#2022-10-27|2021.53
#2022-10-28|2100.38
#2022-10-31|2085.96
#2022-11-01|2129.01
#2022-11-02|2004.77
#2022-11-03|1978.75
#2022-11-04|1982.64
#2022-11-07|2000.36
#2022-11-08|1996.97
#2022-11-09|1943.35
#2022-11-10|2166.29
#2022-11-11|2285.16
#2022-11-14|2178.30
#2022-11-15|2150.60
#2022-11-16|2089.78
#2022-11-17|2043.22
#2022-11-18|2018.01
#2022-11-21|1993.25
#2022-11-22|1987.75
#2022-11-23|2004.75
#2022-11-24|2004.75
#2022-11-25|2004.27
#2022-11-28|1954.97
#2022-11-29|1991.92
#2022-11-30|2039.80
#2022-12-01|2002.90
#2022-12-02|2004.90
#2022-12-05|1937.06
#2022-12-06|1915.87
#2022-12-07|1876.94
#2022-12-08|1892.11
#2022-12-09|1900.07
#2022-12-12|1934.39
#2022-12-13|1934.16
#2022-12-14|1927.50
#2022-12-15|1903.26
#2022-12-16|1872.10
#2022-12-19|1809.77
#2022-12-20|1823.31
#2022-12-21|1874.19
#2022-12-22|1822.63
#2022-12-23|1862.70
#2022-12-26|1862.70
#2022-12-27|1834.43
#2022-12-28|1815.94
#2022-12-29|1883.82
#2022-12-30|1886.02
#2023-01-02|1886.02
#2023-01-03|1856.00
#2023-01-04|1871.15
#2023-01-05|1829.36
#2023-01-06|1892.66
#2023-01-09|1913.48
#2023-01-10|1972.66
#2023-01-11|1999.64
#2023-01-12|2034.32
#2023-01-13|2031.65
#2023-01-16|2031.65
#2023-01-17|2046.91
#2023-01-18|2028.67
#2023-01-19|1976.93
#2023-01-20|2188.94
#2023-01-23|2274.46
#2023-01-24|2237.07
#2023-01-25|2298.35
#2023-01-26|2286.24
#2023-01-27|2325.47
#2023-01-30|2345.52
#2023-01-31|2424.32
#2023-02-01|2564.96
#2023-02-02|2663.47
#2023-02-03|2602.75
#2023-02-06|2531.67
#2023-02-07|2601.52
#2023-02-08|2530.23
#2023-02-09|2470.72
#2023-02-10|2439.41
#2023-02-13|2485.02
#2023-02-14|2461.66
#2023-02-15|2502.28
#2023-02-16|2436.00
#2023-02-17|2385.54
#2023-02-20|2385.54
#2023-02-21|2305.93
#2023-02-22|2327.08
#2023-02-23|2342.60
#2023-02-24|2315.17
#2023-02-27|2292.85
#2023-02-28|2319.22
#2023-03-01|2306.72
#2023-03-02|2315.02
#2023-03-03|2353.55
#2023-03-06|2325.41
#2023-03-07|2282.20
#2023-03-08|2275.96
#2023-03-09|2146.14
#2023-03-10|2028.94
#2023-03-13|1904.89
#2023-03-14|1915.54
#2023-03-15|1898.70
#2023-03-16|1911.95
#2023-03-17|1855.03
#2023-03-20|1883.91
#2023-03-21|1985.88
#2023-03-22|1944.61
#2023-03-23|1942.07
#2023-03-24|1948.78
#2023-03-27|1965.07
#2023-03-28|1956.54
#2023-03-29|2010.40
#2023-03-30|2010.55
#2023-03-31|2072.17
#2023-04-03|2060.44
#2023-04-04|2049.00
#2023-04-05|2024.23
#2023-04-06|2036.10
#2023-04-07|2036.10
#2023-04-10|2067.97
#2023-04-11|2129.95
#2023-04-12|2100.83
#2023-04-13|2124.55
#2023-04-14|2140.88
#2023-04-17|2160.37
#2023-04-18|2158.29
#2023-04-19|2205.41
#2023-04-20|2152.39
#2023-04-21|2134.05
#2023-04-24|2135.61
#2023-04-25|2097.03
#2023-04-26|2091.99
#2023-04-27|2144.39
#2023-04-28|2182.87
#2023-05-01|2114.56
#2023-05-02|1951.11
#2023-05-03|1952.17
#2023-05-04|1918.86
#2023-05-05|1998.38
#2023-05-08|2017.60
#2023-05-09|2015.31
#2023-05-10|2012.60
#2023-05-11|1973.29
#2023-05-12|1956.73
#2023-05-15|1961.50
#2023-05-16|1927.74
#2023-05-17|2001.56
#2023-05-18|2053.14
#2023-05-19|2005.80
#2023-05-22|2062.91
#2023-05-23|2067.98
#2023-05-24|2044.06
#2023-05-25|2031.53
#2023-05-26|2077.86
#2023-05-29|2077.86
#2023-05-30|2168.70
#2023-05-31|2228.27
#2023-06-01|2245.36
#2023-06-02|2338.63
#2023-06-05|2346.69
#2023-06-06|2435.54
#2023-06-07|2475.97
#2023-06-08|2503.59
#2023-06-09|2488.04
#2023-06-12|2576.54
#2023-06-13|2665.94
#2023-06-14|2640.31
#2023-06-15|2659.70
#2023-06-16|2537.78
#2023-06-19|2537.78
#2023-06-20|2512.76
#2023-06-21|2510.45
#2023-06-22|2471.38
#2023-06-23|2440.51
#2023-06-26|2406.80
#2023-06-27|2498.59
#2023-06-28|2537.18
#2023-06-29|2525.28
#2023-06-30|2491.98
#2023-07-03|2527.64
#2023-07-04|2527.64
#2023-07-05|2486.63
#2023-07-06|2440.58
#2023-07-07|2459.18
#2023-07-10|2543.15
#2023-07-11|2617.21
#2023-07-12|2654.65
#2023-07-13|2675.34
#2023-07-14|2645.80
#2023-07-17|2696.17
#2023-07-18|2740.93
#2023-07-19|2820.60
#2023-07-20|2750.25
#2023-07-21|2721.26
#2023-07-24|2758.79
#2023-07-25|2726.19
#2023-07-26|2714.64
#2023-07-27|2677.48
#2023-07-28|2747.39
#2023-07-31|2974.07
#2023-08-01|2856.33
#2023-08-02|2737.28
#2023-08-03|2724.91
#2023-08-04|2696.84
#2023-08-07|2692.72
#2023-08-08|2695.34
#2023-08-09|2632.30
#2023-08-10|2592.77
#2023-08-11|2585.52
#2023-08-14|2556.56
#2023-08-15|2473.11
#2023-08-16|2432.78
#2023-08-17|2414.23
#2023-08-18|2439.05
#2023-08-21|2448.32
#2023-08-22|2379.02
#2023-08-23|2435.68
#2023-08-24|2420.97
#2023-08-25|2425.98
#2023-08-28|2421.26
#2023-08-29|2469.58
#2023-08-30|2516.03
#2023-08-31|2533.66
#2023-09-01|2588.10
#2023-09-04|2588.10
#2023-09-05|2552.13
#2023-09-06|2514.95
#2023-09-07|2479.70
#2023-09-08|2498.14
#2023-09-11|2548.48
#2023-09-12|2589.21
#2023-09-13|2557.73
#2023-09-14|2598.55
#2023-09-15|2611.72
#2023-09-18|2540.46
#2023-09-19|2526.42
#2023-09-20|2472.64
#2023-09-21|2404.34
#2023-09-22|2350.13
#2023-09-25|2344.40
#2023-09-26|2314.56
#2023-09-27|2348.26
#2023-09-28|2373.18
#2023-09-29|2396.47
#2023-10-02|2338.09
#2023-10-03|2220.98
#2023-10-04|2242.35
#2023-10-05|2267.08
#2023-10-06|2307.39
#2023-10-09|2339.78
#2023-10-10|2385.59
#2023-10-11|2394.73
#2023-10-12|2339.95
#2023-10-13|2290.49
#2023-10-16|2348.73
#2023-10-17|2367.16
#2023-10-18|2295.59
#2023-10-19|2240.60
#2023-10-20|2178.11
#2023-10-23|2140.81
#2023-10-24|2136.90
#2023-10-25|2107.13
#2023-10-26|2088.44
#2023-10-27|2084.23
#2023-10-30|2095.84
#2023-10-31|2183.81
#2023-11-01|2206.77
#2023-11-02|2360.96
#2023-11-03|2412.88
#2023-11-06|2326.82
#2023-11-07|2306.39
#2023-11-08|2226.54
#2023-11-09|2158.62
#2023-11-10|2167.86
#2023-11-13|2178.01
#2023-11-14|2322.99
#2023-11-15|2346.46
#2023-11-16|2233.20
#2023-11-17|2270.72
#2023-11-20|2257.91
#2023-11-21|2218.90
#2023-11-22|2249.19
#2023-11-23|2249.19
#2023-11-24|2249.80
#2023-11-27|2270.12
#2023-11-28|2359.68
#2023-11-29|2405.72
#2023-11-30|2421.60
#2023-12-01|2578.51
#2023-12-04|2592.57
#2023-12-05|2574.78
#2023-12-06|2545.09
#2023-12-07|2566.80
#2023-12-08|2629.49
#2023-12-11|2606.46
#2023-12-12|2601.38
#2023-12-13|2853.79
#2023-12-14|3011.03
#2023-12-15|2994.75
#2023-12-18|3011.01
#2023-12-19|3080.40
#2023-12-20|2959.40
#2023-12-21|3031.66
#2023-12-22|3031.47
#2023-12-25|3031.47
#2023-12-26|3080.89
#2023-12-27|3136.22
#2023-12-28|3120.12
#2023-12-29|3052.05
#2024-01-01|3052.05
#2024-01-02|3027.40
#2024-01-03|2826.27
#2024-01-04|2817.35
#2024-01-05|2836.13
#2024-01-08|2878.27
#2024-01-09|2832.96
#2024-01-10|2859.16
#2024-01-11|2800.11
#2024-01-12|2724.98
#2024-01-15|2724.98
#2024-01-16|2686.63
#2024-01-17|2636.73
#2024-01-18|2604.39
#2024-01-19|2729.57
#2024-01-22|2831.42
#2024-01-23|2821.28
#2024-01-24|2796.32
#2024-01-25|2822.33
#2024-01-26|2842.99
#2024-01-29|3024.90
#2024-01-30|2931.85
#2024-01-31|2824.82
#2024-02-01|2863.40
#2024-02-02|2860.58
#2024-02-05|2793.81
#2024-02-06|2821.03
#2024-02-07|2766.87
#2024-02-08|2828.13
#2024-02-09|2833.84
#2024-02-12|2913.04
#2024-02-13|2807.63
#2024-02-14|2830.52
#2024-02-15|2883.42
#2024-02-16|2833.68
#2024-02-19|2833.68
#2024-02-20|2862.02
#2024-02-21|2794.02
#2024-02-22|2793.17
#2024-02-23|2798.50
#2024-02-26|2830.36
#2024-02-27|2922.87
#2024-02-28|2879.82
#2024-02-29|2919.86
#2024-03-01|2947.85
#2024-03-04|2867.47
#2024-03-05|2726.34
#2024-03-06|2744.39
#2024-03-07|2780.37
#2024-03-08|2829.63
#2024-03-11|2814.10
#2024-03-12|2811.49
#2024-03-13|2807.86
#2024-03-14|2731.92
#2024-03-15|2732.30
#2024-03-18|2745.63
#2024-03-19|2743.78
#2024-03-20|2868.87
#2024-03-21|2903.11
#2024-03-22|2828.09
#2024-03-25|2842.53
#2024-03-26|2807.78
#2024-03-27|2855.58
#2024-03-28|2876.96
#2024-03-29|2876.96
#2024-04-01|2825.99
#2024-04-02|2793.60
#2024-04-03|2834.70
#2024-04-04|2780.70
#2024-04-05|2797.75
#2024-04-08|2859.51
#2024-04-09|2887.52
#2024-04-10|2792.51
#2024-04-11|2819.42
#2024-04-12|2742.01
#2024-04-15|2697.41
#2024-04-16|2687.90
#2024-04-17|2685.80
#2024-04-18|2758.50
#2024-04-19|2773.17
#2024-04-22|2800.82
#2024-04-23|2853.03
#2024-04-24|2865.96
#2024-04-25|2834.79
#2024-04-26|2883.01
#2024-04-29|2786.52
#2024-04-30|2744.48
#2024-05-01|2736.57
#2024-05-02|2757.93
#2024-05-03|2777.89
#2024-05-06|2834.62
#2024-05-07|2809.31
#2024-05-08|2799.75
#2024-05-09|2823.05
#2024-05-10|2787.24
#2024-05-13|2815.89
#2024-05-14|2887.34
#2024-05-15|2866.66
#2024-05-16|2810.91
#2024-05-17|2821.60
#2024-05-20|2788.27
#2024-05-21|2764.31
#2024-05-22|2738.28
#2024-05-23|2684.50
#2024-05-24|2715.61
#2024-05-27|2715.61
#2024-05-28|2694.79
#2024-05-29|2673.61
#2024-05-30|2707.29
#2024-05-31|2733.58
#2024-06-03|2700.07
#2024-06-04|2666.32
#2024-06-05|2707.76
#2024-06-06|2727.68
#2024-06-07|2724.70
#2024-06-10|2722.19
#2024-06-11|2695.55
#2024-06-12|2761.74
#2024-06-13|2720.07
#2024-06-14|2642.33
#2024-06-17|2687.22
#2024-06-18|2693.33
#2024-06-19|2693.33
#2024-06-20|2688.83
#2024-06-21|2688.14
#2024-06-24|2735.57
#2024-06-25|2692.88
#2024-06-26|2703.74
#2024-06-27|2703.48
#2024-06-28|2734.40
#2024-07-01|2702.99
#2024-07-02|2744.39
#2024-07-03|2751.46
#2024-07-04|2751.46
#2024-07-05|2717.88
#2024-07-08|2726.68
#2024-07-09|2739.04
#2024-07-10|2778.99
#2024-07-11|2870.28
#2024-07-12|2925.80
#2024-07-15|3015.87
#2024-07-16|3118.15
#2024-07-17|3094.85
#2024-07-18|3006.89
#2024-07-19|2975.65
#2024-07-22|2976.59
#2024-07-23|2970.88
#2024-07-24|2919.52
#2024-07-25|2998.28
#2024-07-26|3036.83
#2024-07-29|3019.40
#2024-07-30|3059.89
#2024-07-31|3072.91
#2024-08-01|2861.50
#2024-08-02|2709.17
#2024-08-05|2655.53
#2024-08-06|2663.55
#2024-08-07|2622.94
#2024-08-08|2695.37
#2024-08-09|2699.93
#2024-08-12|2653.95
#2024-08-13|2703.31
#2024-08-14|2699.57
#2024-08-15|2765.15
#2024-08-16|2793.35
#2024-08-19|2881.96
#2024-08-20|2845.37
#2024-08-21|2836.71
#2024-08-22|2826.56
#2024-08-23|2936.42
#2024-08-26|2931.34
#2024-08-27|2940.78
#2024-08-28|2906.21
#2024-08-29|2956.92
#2024-08-30|2972.87
#2024-09-02|2972.87
#2024-09-03|2869.06
#2024-09-04|2844.70
#2024-09-05|2796.27
#2024-09-06|2692.48
#2024-09-09|2703.33
#2024-09-10|2482.56
#2024-09-11|2521.29
#2024-09-12|2543.05
#2024-09-13|2601.30
#2024-09-16|2654.84
#2024-09-17|2701.24
#2024-09-18|2712.38
#2024-09-19|2776.72
#2024-09-20|2728.15
#2024-09-23|2695.19
#2024-09-24|2681.53
#2024-09-25|2673.48
#2024-09-26|2686.26
#2024-09-27|2724.21
#2024-09-30|2727.62
#2024-10-01|2661.61
#2024-10-02|2674.43
#2024-10-03|2675.12
#2024-10-04|2784.97
#2024-10-07|2771.37
#2024-10-08|2780.54
#2024-10-09|2828.04
#2024-10-10|2830.60
#2024-10-11|2903.76
#2024-10-14|3052.34
#2024-10-15|3052.92
#2024-10-16|3080.84
#2024-10-17|3048.34
#2024-10-18|3063.81
#2024-10-21|3085.76
#2024-10-22|3109.61
#2024-10-23|3077.94
#2024-10-24|3156.04
#2024-10-25|3150.85
#2024-10-28|3197.12
#2024-10-29|3082.79
#2024-10-30|3229.64
#2024-10-31|3149.22
#2024-11-01|3117.18
#2024-11-04|3095.21
#2024-11-05|3208.05
#2024-11-06|3376.17
#2024-11-07|3389.91
#2024-11-08|3524.32
#2024-11-11|3674.83
#2024-11-12|3596.26
#2024-11-13|3551.66
#2024-11-14|3525.64
#2024-11-15|3561.38
#2024-11-18|3586.94
#2024-11-19|3649.44
#2024-11-20|3685.87
#2024-11-21|3800.80
#2024-11-22|3918.76
#2024-11-25|3982.28
#2024-11-26|3965.21
#2024-11-27|4067.37
#2024-11-28|4067.37
#2024-11-29|4127.65
#2024-12-02|4019.23
#2024-12-03|4008.40
#2024-12-04|4056.54
#2024-12-05|3941.15
#2024-12-06|4010.97
#2024-12-09|3954.10
#2024-12-10|3920.12
#2024-12-11|4008.79
#2024-12-12|3975.27
#2024-12-13|4017.41
#2024-12-16|4113.88
#2024-12-17|4044.67
#2024-12-18|3758.04
#2024-12-19|3721.00
#2024-12-20|3773.57
#2024-12-23|3826.06
#2024-12-24|3904.52
#2024-12-25|3904.52
#2024-12-26|3998.53
#2024-12-27|3896.08
#2024-12-30|3843.42
#2024-12-31|3826.82
#2025-01-01|3826.82
#2025-01-02|3636.78
#2025-01-03|3741.71
#2025-01-06|3819.40
#2025-01-07|3747.50
#2025-01-08|3679.09
#2025-01-09|3679.09
#2025-01-10|3561.86
#2025-01-13|3587.77
#2025-01-14|3670.66
#2025-01-15|3885.32
#2025-01-16|4010.48
#2025-01-17|4026.86
#2025-01-20|4026.86
#2025-01-21|4275.53
#2025-01-22|4289.57
#2025-01-23|4385.59
#2025-01-24|4334.45
#2025-01-27|4085.31
#2025-01-28|4093.99
#2025-01-29|4063.31
#2025-01-30|4144.62
#2025-01-31|4027.15
#2025-02-03|3948.96
#2025-02-04|3944.61
#2025-02-05|3974.58
#2025-02-06|3879.18
#2025-02-07|3886.21
#2025-02-10|3893.27
#2025-02-11|3862.22
#2025-02-12|3823.57
#2025-02-13|3894.55
#2025-02-14|4082.18
#2025-02-17|4082.18
#2025-02-18|4200.95
#2025-02-19|4103.54
#2025-02-20|4001.30
#2025-02-21|3810.44
#2025-02-24|3741.98
#2025-02-25|3654.82
#2025-02-26|3748.06
#2025-02-27|3681.14
#2025-02-28|3766.47
#2025-03-03|3561.05
#2025-03-04|3469.33
#2025-03-05|3553.95
#2025-03-06|3398.74
#2025-03-07|3418.87
#2025-03-10|3169.63
#2025-03-11|3168.01
#2025-03-12|3279.91
#2025-03-13|3158.85
#2025-03-14|3313.62
#2025-03-17|3366.98
#2025-03-18|3321.48
#2025-03-19|3473.50
#2025-03-20|3478.43
#2025-03-21|3519.68
#2025-03-24|3715.25
#2025-03-25|3668.69
#2025-03-26|3565.74
#2025-03-27|3442.42
#2025-03-28|3389.47
#2025-03-31|3315.68
#2025-04-01|3370.40
#2025-04-02|3449.01
#2025-04-03|3019.53
#2025-04-04|2809.36
#2025-04-07|2827.27
#2025-04-08|2738.39
#2025-04-09|3171.18
#2025-04-10|2961.02
#2025-04-11|2985.07
#2025-04-14|3018.93
#2025-04-15|3043.31
#2025-04-16|2991.39
#2025-04-17|3023.07
#2025-04-18|3023.07
#2025-04-21|2916.22
#2025-04-22|3062.46
#2025-04-23|3164.88
#2025-04-24|3302.19
#2025-04-25|3385.83
#2025-04-28|3449.71
#2025-04-29|3449.37
#2025-04-30|3314.85
#2025-05-01|3312.17
#2025-05-02|3379.00
#2025-05-05|3398.16
#2025-05-06|3358.19
#2025-05-07|3403.36
#2025-05-08|3482.81
#2025-05-09|3512.28
#2025-05-12|3723.44
#2025-05-13|3774.42
#2025-05-14|3697.93
#2025-05-15|3620.67
#2025-05-16|3689.35
#2025-05-19|3660.22
#2025-05-20|3567.57
#2025-05-21|3423.24
#2025-05-22|3487.77
#2025-05-23|3457.76
#2025-05-26|3457.76
#2025-05-27|3553.57
#2025-05-28|3546.60
#2025-05-29|3536.40
#2025-05-30|3547.14
#2025-06-02|3617.59
#2025-06-03|3632.48
#2025-06-04|3586.69
#2025-06-05|3616.05
#2025-06-06|3752.69
#2025-06-09|3741.06
#2025-06-10|3796.36
#2025-06-11|3930.68
#2025-06-12|3880.74
#2025-06-13|3717.09
#2025-06-16|3874.20
#2025-06-17|3777.58
#2025-06-18|3958.78
#2025-06-19|3958.78
#2025-06-20|3936.15
#2025-06-23|3965.38
#2025-06-24|4082.67
#2025-06-25|4128.49
#2025-06-26|4267.10
#2025-06-27|4340.11
#2025-06-30|4512.56
#2025-07-01|4466.20
#2025-07-02|4572.26
#2025-07-03|4658.80
#2025-07-04|4658.80
#2025-07-07|4739.36
#2025-07-08|4854.88
#2025-07-09|4900.45
#2025-07-10|5030.65
#2025-07-11|5065.75
#2025-07-14|5095.36
#2025-07-15|4972.34
#2025-07-16|5054.80
#2025-07-17|5205.78
#2025-07-18|5145.54
#2025-07-21|4998.26
#2025-07-22|4968.01
#2025-07-23|5087.22
#2025-07-24|5038.35
#2025-07-25|4993.03
#2025-07-28|4973.88
#2025-07-29|5191.01
#2025-07-30|5091.47
#2025-07-31|5198.59
#2025-08-01|4949.15
#2025-08-04|5063.13
#2025-08-05|5009.75
#2025-08-06|4995.31
#2025-08-07|5092.16
#2025-08-08|5114.30
#2025-08-11|5160.03
#2025-08-12|5409.53
#2025-08-13|5457.46
#2025-08-14|5368.29
#2025-08-15|5449.19
#2025-08-18|5512.17
#2025-08-19|5253.77
#2025-08-20|5213.27
#2025-08-21|5359.60
#2025-08-22|5724.69
#2025-08-25|5923.42
#2025-08-26|5833.94
#2025-08-27|5731.36
#2025-08-28|5916.21
#2025-08-29|5830.47
#2025-09-01|5830.47
#2025-09-02|5712.18
#2025-09-03|5644.04
#2025-09-04|5821.41
#2025-09-05|5851.71
#2025-09-08|5912.74
#2025-09-09|5916.93
#2025-09-10|5829.16
#2025-09-11|5939.60
#2025-09-12|6045.02
#2025-09-15|6267.12
#2025-09-16|6232.38
#2025-09-17|6207.33
#2025-09-18|6395.94
#2025-09-19|6622.95
#2025-09-22|6612.68
#2025-09-23|6451.38
#2025-09-24|6311.43
#2025-09-25|6186.96
#2025-09-26|6147.94
#2025-09-29|6025.20
#2025-09-30|5812.86
#2025-10-01|5712.34
#2025-10-02|5755.10
#2025-10-03|5661.57
#2025-10-06|5842.32
#2025-10-07|6106.36
#2025-10-08|6059.79
#2025-10-09|6134.55
#2025-10-10|5680.51
#2025-10-13|5864.49
#2025-10-14|6051.58
#2025-10-15|6074.76
#2025-10-16|5783.60
#2025-10-17|5806.81
#2025-10-20|6190.43
#2025-10-21|6239.24
#2025-10-22|5971.06
#2025-10-23|6136.98
#2025-10-24|6309.47
#2025-10-27|6441.75
#2025-10-28|6655.16
#2025-10-29|6491.77
#2025-10-30|6145.08
#2025-10-31|6271.94
#2025-11-03|6429.11
#2025-11-04|6233.52
#2025-11-05|6303.28
#2025-11-06|5778.38
#2025-11-07|5967.22
#2025-11-10|6320.41
#2025-11-11|6390.59
#2025-11-12|6615.16
#2025-11-13|5978.77
#2025-11-14|5910.39
#2025-11-17|5712.35
#2025-11-18|5608.95
#2025-11-19|5699.37
#2025-11-20|5381.22
#2025-11-21|5469.80
#2025-11-24|5861.72
#2025-11-25|6067.70
#2025-11-26|6108.54
#2025-11-27|6108.54
#2025-11-28|6329.63
#2025-12-01|6222.96
#2025-12-02|6269.91
#2025-12-03|6250.73
#2025-12-04|6372.03
#2025-12-05|6093.00
#2025-12-08|6077.78
#2025-12-09|5945.66
#2025-12-10|6081.14
#2025-12-11|6125.80
#2025-12-12|6138.77
#2025-12-15|5872.46
#2025-12-16|5978.71
#2025-12-17|5772.01
#2025-12-18|5973.33
#2025-12-19|6130.64
#2025-12-22|6182.58
#2025-12-23|6160.01
#2025-12-24|6193.11
#2025-12-25|6193.11
#2025-12-26|6121.48
#2025-12-29|6058.23
#2025-12-30|5996.08
#2025-12-31|5915.54
#2026-01-01|5915.54
#2026-01-02|6148.80
#2026-01-05|6505.90
#2026-01-06|6165.99
#2026-01-07|6149.10
#2026-01-08|6242.28
#2026-01-09|6171.81
#2026-01-12|5966.24
#2026-01-13|6048.02
#2026-01-14|5973.30
#2026-01-15|5945.85
#2026-01-16|5899.08
#2026-01-19|5899.08
#2026-01-20|5726.89
#2026-01-21|5765.38
#2026-01-22|5822.43
#2026-01-23|5747.34
#2026-01-26|5781.21
#2026-01-27|5743.31
#2026-01-28|5571.53
#2026-01-29|5539.01
#2026-01-30|5255.83
#2026-02-02|5153.89
#2026-02-03|5090.06
#2026-02-04|4968.75
#2026-02-05|4697.67
#2026-02-06|4956.02
#2026-02-09|5029.07
#2026-02-10|5015.22
#2026-02-11|4835.53
#2026-02-12|4586.12
#2026-02-13|4637.90
#2026-02-16|4637.90
#2026-02-17|4651.38
#2026-02-18|4677.40
#2026-02-19|4625.05
#2026-02-20|4575.06
#2026-02-23|4362.35
#2026-02-24|4456.37
#2026-02-25|4587.73
#2026-02-26|4585.56
#2026-02-27|4274.30
#2026-03-02|4391.98
#2026-03-03|4429.57
#2026-03-04|4461.60
#2026-03-05|4532.51
#2026-03-06|4411.59
#2026-03-09|4407.94
#2026-03-10|4299.59
#2026-03-11|4312.47
#2026-03-12|4166.80
#2026-03-13|4159.84
#2026-03-16|4148.83
#2026-03-17|4153.99
#2026-03-18|4111.48
#2026-03-19|4121.77
#2026-03-20|4096.79
#2026-03-23|4164.69
#2026-03-24|4099.16
#2026-03-25|4066.15
#2026-03-26|3947.57
#2026-03-27|3795.89
#2026-03-30|3786.44
#2026-03-31|3952.21
#2026-04-01|3928.08
#2026-04-02|3967.25