Table Data - Nasdaq US Investment Banking and Brokerage Services Large Mid Cap NTR Index
| Title | Nasdaq US Investment Banking and Brokerage Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB302020LMN |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB302020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 503.19 |
| 2001-04-02 | 496.87 |
| 2001-04-03 | 475.81 |
| 2001-04-04 | 459.88 |
| 2001-04-05 | 496.43 |
| 2001-04-06 | 484.82 |
| 2001-04-09 | 485.89 |
| 2001-04-10 | 508.69 |
| 2001-04-11 | 519.65 |
| 2001-04-12 | 529.57 |
| 2001-04-13 | . |
| 2001-04-16 | 518.85 |
| 2001-04-17 | 525.73 |
| 2001-04-18 | 573.62 |
| 2001-04-19 | 568.37 |
| 2001-04-20 | 559.11 |
| 2001-04-23 | 545.15 |
| 2001-04-24 | 540.07 |
| 2001-04-25 | 544.95 |
| 2001-04-26 | 552.56 |
| 2001-04-27 | 566.85 |
| 2001-04-30 | 553.51 |
| 2001-05-01 | 559.04 |
| 2001-05-02 | 576.35 |
| 2001-05-03 | 568.71 |
| 2001-05-04 | 580.41 |
| 2001-05-07 | 574.97 |
| 2001-05-08 | 566.17 |
| 2001-05-09 | 563.28 |
| 2001-05-10 | 567.68 |
| 2001-05-11 | 560.75 |
| 2001-05-14 | 565.43 |
| 2001-05-15 | 569.37 |
| 2001-05-16 | 592.93 |
| 2001-05-17 | 592.39 |
| 2001-05-18 | 585.06 |
| 2001-05-21 | 604.28 |
| 2001-05-22 | 615.28 |
| 2001-05-23 | 598.78 |
| 2001-05-24 | 599.29 |
| 2001-05-25 | 590.20 |
| 2001-05-28 | . |
| 2001-05-29 | 581.08 |
| 2001-05-30 | 568.66 |
| 2001-05-31 | 572.62 |
| 2001-06-01 | 572.41 |
| 2001-06-04 | 577.12 |
| 2001-06-05 | 584.97 |
| 2001-06-06 | 576.03 |
| 2001-06-07 | 576.68 |
| 2001-06-08 | 571.23 |
| 2001-06-11 | 563.79 |
| 2001-06-12 | 559.09 |
| 2001-06-13 | 550.85 |
| 2001-06-14 | 535.08 |
| 2001-06-15 | 536.39 |
| 2001-06-18 | 532.28 |
| 2001-06-19 | 538.43 |
| 2001-06-20 | 542.94 |
| 2001-06-21 | 565.95 |
| 2001-06-22 | 563.51 |
| 2001-06-25 | 556.86 |
| 2001-06-26 | 544.42 |
| 2001-06-27 | 539.65 |
| 2001-06-28 | 548.29 |
| 2001-06-29 | 548.29 |
| 2001-07-02 | 550.91 |
| 2001-07-03 | 550.35 |
| 2001-07-04 | . |
| 2001-07-05 | 547.41 |
| 2001-07-06 | 531.74 |
| 2001-07-09 | 528.71 |
| 2001-07-10 | 518.38 |
| 2001-07-11 | 514.13 |
| 2001-07-12 | 536.13 |
| 2001-07-13 | 542.31 |
| 2001-07-16 | 528.41 |
| 2001-07-17 | 536.61 |
| 2001-07-18 | 529.53 |
| 2001-07-19 | 525.05 |
| 2001-07-20 | 524.21 |
| 2001-07-23 | 520.89 |
| 2001-07-24 | 513.78 |
| 2001-07-25 | 517.76 |
| 2001-07-26 | 525.74 |
| 2001-07-27 | 532.82 |
| 2001-07-30 | 529.29 |
| 2001-07-31 | 532.75 |
| 2001-08-01 | 546.19 |
| 2001-08-02 | 548.51 |
| 2001-08-03 | 548.20 |
| 2001-08-06 | 539.04 |
| 2001-08-07 | 539.49 |
| 2001-08-08 | 527.07 |
| 2001-08-09 | 519.97 |
| 2001-08-10 | 520.90 |
| 2001-08-13 | 522.40 |
| 2001-08-14 | 522.27 |
| 2001-08-15 | 518.28 |
| 2001-08-16 | 511.21 |
| 2001-08-17 | 499.18 |
| 2001-08-20 | 507.70 |
| 2001-08-21 | 495.59 |
| 2001-08-22 | 503.44 |
| 2001-08-23 | 501.55 |
| 2001-08-24 | 514.15 |
| 2001-08-27 | 510.84 |
| 2001-08-28 | 498.96 |
| 2001-08-29 | 495.70 |
| 2001-08-30 | 485.96 |
| 2001-08-31 | 491.35 |
| 2001-09-03 | . |
| 2001-09-04 | 481.80 |
| 2001-09-05 | 478.51 |
| 2001-09-06 | 463.51 |
| 2001-09-07 | 447.94 |
| 2001-09-10 | 453.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 409.50 |
| 2001-09-18 | 397.75 |
| 2001-09-19 | 386.92 |
| 2001-09-20 | 371.30 |
| 2001-09-21 | 372.46 |
| 2001-09-24 | 395.32 |
| 2001-09-25 | 395.77 |
| 2001-09-26 | 396.69 |
| 2001-09-27 | 399.59 |
| 2001-09-28 | 418.38 |
| 2001-10-01 | 416.76 |
| 2001-10-02 | 419.72 |
| 2001-10-03 | 435.18 |
| 2001-10-04 | 433.92 |
| 2001-10-05 | 423.61 |
| 2001-10-08 | 415.29 |
| 2001-10-09 | 424.83 |
| 2001-10-10 | 434.03 |
| 2001-10-11 | 444.94 |
| 2001-10-12 | 434.49 |
| 2001-10-15 | 437.34 |
| 2001-10-16 | 440.44 |
| 2001-10-17 | 437.04 |
| 2001-10-18 | 434.56 |
| 2001-10-19 | 424.09 |
| 2001-10-22 | 435.26 |
| 2001-10-23 | 435.09 |
| 2001-10-24 | 429.79 |
| 2001-10-25 | 438.21 |
| 2001-10-26 | 440.91 |
| 2001-10-29 | 430.24 |
| 2001-10-30 | 423.94 |
| 2001-10-31 | 416.88 |
| 2001-11-01 | 426.37 |
| 2001-11-02 | 431.65 |
| 2001-11-05 | 441.64 |
| 2001-11-06 | 451.17 |
| 2001-11-07 | 460.04 |
| 2001-11-08 | 460.72 |
| 2001-11-09 | 461.26 |
| 2001-11-12 | 460.42 |
| 2001-11-13 | 475.70 |
| 2001-11-14 | 485.05 |
| 2001-11-15 | 481.06 |
| 2001-11-16 | 472.05 |
| 2001-11-19 | 484.32 |
| 2001-11-20 | 479.07 |
| 2001-11-21 | 475.66 |
| 2001-11-22 | . |
| 2001-11-23 | 486.05 |
| 2001-11-26 | 493.57 |
| 2001-11-27 | 488.45 |
| 2001-11-28 | 469.60 |
| 2001-11-29 | 472.96 |
| 2001-11-30 | 469.63 |
| 2001-12-03 | 457.35 |
| 2001-12-04 | 466.14 |
| 2001-12-05 | 484.78 |
| 2001-12-06 | 493.24 |
| 2001-12-07 | 488.43 |
| 2001-12-10 | 481.60 |
| 2001-12-11 | 485.01 |
| 2001-12-12 | 480.12 |
| 2001-12-13 | 473.67 |
| 2001-12-14 | 467.90 |
| 2001-12-17 | 469.74 |
| 2001-12-18 | 475.55 |
| 2001-12-19 | 487.69 |
| 2001-12-20 | 482.05 |
| 2001-12-21 | 480.39 |
| 2001-12-24 | 481.07 |
| 2001-12-25 | . |
| 2001-12-26 | 483.27 |
| 2001-12-27 | 487.61 |
| 2001-12-28 | 496.65 |
| 2001-12-31 | 491.86 |
| 2002-01-01 | . |
| 2002-01-02 | 489.84 |
| 2002-01-03 | 499.24 |
| 2002-01-04 | 518.74 |
| 2002-01-07 | 516.02 |
| 2002-01-08 | 508.95 |
| 2002-01-09 | 511.87 |
| 2002-01-10 | 513.20 |
| 2002-01-11 | 507.17 |
| 2002-01-14 | 497.90 |
| 2002-01-15 | 505.89 |
| 2002-01-16 | 496.13 |
| 2002-01-17 | 504.03 |
| 2002-01-18 | 499.51 |
| 2002-01-21 | . |
| 2002-01-22 | 493.72 |
| 2002-01-23 | 490.49 |
| 2002-01-24 | 491.08 |
| 2002-01-25 | 495.64 |
| 2002-01-28 | 489.94 |
| 2002-01-29 | 465.38 |
| 2002-01-30 | 471.79 |
| 2002-01-31 | 485.92 |
| 2002-02-01 | 479.38 |
| 2002-02-04 | 458.97 |
| 2002-02-05 | 455.13 |
| 2002-02-06 | 448.20 |
| 2002-02-07 | 450.19 |
| 2002-02-08 | 466.67 |
| 2002-02-11 | 469.72 |
| 2002-02-12 | 464.47 |
| 2002-02-13 | 472.33 |
| 2002-02-14 | 475.63 |
| 2002-02-15 | 462.96 |
| 2002-02-18 | . |
| 2002-02-19 | 447.99 |
| 2002-02-20 | 455.29 |
| 2002-02-21 | 448.76 |
| 2002-02-22 | 447.99 |
| 2002-02-25 | 462.01 |
| 2002-02-26 | 462.30 |
| 2002-02-27 | 464.41 |
| 2002-02-28 | 467.32 |
| 2002-03-01 | 476.97 |
| 2002-03-04 | 502.62 |
| 2002-03-05 | 508.66 |
| 2002-03-06 | 517.85 |
| 2002-03-07 | 512.45 |
| 2002-03-08 | 520.40 |
| 2002-03-11 | 524.47 |
| 2002-03-12 | 522.55 |
| 2002-03-13 | 514.76 |
| 2002-03-14 | 514.62 |
| 2002-03-15 | 525.41 |
| 2002-03-18 | 525.23 |
| 2002-03-19 | 532.37 |
| 2002-03-20 | 523.13 |
| 2002-03-21 | 521.45 |
| 2002-03-22 | 520.12 |
| 2002-03-25 | 509.50 |
| 2002-03-26 | 515.38 |
| 2002-03-27 | 521.40 |
| 2002-03-28 | 522.45 |
| 2002-03-29 | . |
| 2002-04-01 | 517.56 |
| 2002-04-02 | 514.93 |
| 2002-04-03 | 507.86 |
| 2002-04-04 | 509.72 |
| 2002-04-05 | 512.45 |
| 2002-04-08 | 512.66 |
| 2002-04-09 | 512.80 |
| 2002-04-10 | 513.33 |
| 2002-04-11 | 493.62 |
| 2002-04-12 | 499.72 |
| 2002-04-15 | 496.69 |
| 2002-04-16 | 510.83 |
| 2002-04-17 | 510.57 |
| 2002-04-18 | 511.81 |
| 2002-04-19 | 515.83 |
| 2002-04-22 | 505.46 |
| 2002-04-23 | 502.45 |
| 2002-04-24 | 492.88 |
| 2002-04-25 | 481.60 |
| 2002-04-26 | 479.44 |
| 2002-04-29 | 471.79 |
| 2002-04-30 | 475.42 |
| 2002-05-01 | 478.39 |
| 2002-05-02 | 482.40 |
| 2002-05-03 | 477.28 |
| 2002-05-06 | 461.65 |
| 2002-05-07 | 461.41 |
| 2002-05-08 | 486.35 |
| 2002-05-09 | 480.36 |
| 2002-05-10 | 470.82 |
| 2002-05-13 | 480.43 |
| 2002-05-14 | 493.86 |
| 2002-05-15 | 494.45 |
| 2002-05-16 | 496.15 |
| 2002-05-17 | 499.15 |
| 2002-05-20 | 489.31 |
| 2002-05-21 | 483.90 |
| 2002-05-22 | 481.77 |
| 2002-05-23 | 486.87 |
| 2002-05-24 | 482.48 |
| 2002-05-27 | . |
| 2002-05-28 | 476.43 |
| 2002-05-29 | 475.37 |
| 2002-05-30 | 469.67 |
| 2002-05-31 | 473.91 |
| 2002-06-03 | 459.96 |
| 2002-06-04 | 455.62 |
| 2002-06-05 | 466.10 |
| 2002-06-06 | 458.52 |
| 2002-06-07 | 456.53 |
| 2002-06-10 | 457.92 |
| 2002-06-11 | 446.11 |
| 2002-06-12 | 442.40 |
| 2002-06-13 | 432.44 |
| 2002-06-14 | 434.35 |
| 2002-06-17 | 454.01 |
| 2002-06-18 | 455.46 |
| 2002-06-19 | 447.30 |
| 2002-06-20 | 438.24 |
| 2002-06-21 | 432.51 |
| 2002-06-24 | 435.21 |
| 2002-06-25 | 431.90 |
| 2002-06-26 | 425.19 |
| 2002-06-27 | 438.92 |
| 2002-06-28 | 441.16 |
| 2002-07-01 | 432.27 |
| 2002-07-02 | 423.47 |
| 2002-07-03 | 420.12 |
| 2002-07-04 | . |
| 2002-07-05 | 438.79 |
| 2002-07-08 | 434.06 |
| 2002-07-09 | 419.44 |
| 2002-07-10 | 406.73 |
| 2002-07-11 | 410.48 |
| 2002-07-12 | 413.37 |
| 2002-07-15 | 406.60 |
| 2002-07-16 | 404.22 |
| 2002-07-17 | 394.15 |
| 2002-07-18 | 386.02 |
| 2002-07-19 | 375.51 |
| 2002-07-22 | 356.35 |
| 2002-07-23 | 344.64 |
| 2002-07-24 | 367.25 |
| 2002-07-25 | 361.48 |
| 2002-07-26 | 366.43 |
| 2002-07-29 | 390.68 |
| 2002-07-30 | 394.86 |
| 2002-07-31 | 396.38 |
| 2002-08-01 | 386.44 |
| 2002-08-02 | 373.47 |
| 2002-08-05 | 353.33 |
| 2002-08-06 | 366.07 |
| 2002-08-07 | 370.59 |
| 2002-08-08 | 391.98 |
| 2002-08-09 | 399.43 |
| 2002-08-12 | 395.13 |
| 2002-08-13 | 388.03 |
| 2002-08-14 | 406.48 |
| 2002-08-15 | 415.46 |
| 2002-08-16 | 410.73 |
| 2002-08-19 | 423.98 |
| 2002-08-20 | 417.71 |
| 2002-08-21 | 420.64 |
| 2002-08-22 | 427.31 |
| 2002-08-23 | 418.49 |
| 2002-08-26 | 424.33 |
| 2002-08-27 | 417.11 |
| 2002-08-28 | 407.14 |
| 2002-08-29 | 409.13 |
| 2002-08-30 | 409.27 |
| 2002-09-02 | . |
| 2002-09-03 | 386.10 |
| 2002-09-04 | 399.46 |
| 2002-09-05 | 390.82 |
| 2002-09-06 | 398.28 |
| 2002-09-09 | 406.57 |
| 2002-09-10 | 406.64 |
| 2002-09-11 | 407.08 |
| 2002-09-12 | 395.64 |
| 2002-09-13 | 400.35 |
| 2002-09-16 | 399.85 |
| 2002-09-17 | 384.94 |
| 2002-09-18 | 381.20 |
| 2002-09-19 | 363.45 |
| 2002-09-20 | 365.90 |
| 2002-09-23 | 360.32 |
| 2002-09-24 | 355.93 |
| 2002-09-25 | 366.17 |
| 2002-09-26 | 375.47 |
| 2002-09-27 | 362.99 |
| 2002-09-30 | 360.55 |
| 2002-10-01 | 376.50 |
| 2002-10-02 | 361.48 |
| 2002-10-03 | 344.65 |
| 2002-10-04 | 331.19 |
| 2002-10-07 | 316.99 |
| 2002-10-08 | 331.94 |
| 2002-10-09 | 315.41 |
| 2002-10-10 | 334.31 |
| 2002-10-11 | 352.24 |
| 2002-10-14 | 358.79 |
| 2002-10-15 | 385.42 |
| 2002-10-16 | 371.07 |
| 2002-10-17 | 389.43 |
| 2002-10-18 | 388.96 |
| 2002-10-21 | 398.26 |
| 2002-10-22 | 393.00 |
| 2002-10-23 | 393.80 |
| 2002-10-24 | 385.66 |
| 2002-10-25 | 397.17 |
| 2002-10-28 | 396.83 |
| 2002-10-29 | 394.15 |
| 2002-10-30 | 398.52 |
| 2002-10-31 | 397.64 |
| 2002-11-01 | 404.64 |
| 2002-11-04 | 414.15 |
| 2002-11-05 | 412.92 |
| 2002-11-06 | 416.80 |
| 2002-11-07 | 403.29 |
| 2002-11-08 | 398.66 |
| 2002-11-11 | 390.92 |
| 2002-11-12 | 394.64 |
| 2002-11-13 | 394.38 |
| 2002-11-14 | 412.07 |
| 2002-11-15 | 418.65 |
| 2002-11-18 | 411.82 |
| 2002-11-19 | 412.23 |
| 2002-11-20 | 425.21 |
| 2002-11-21 | 442.42 |
| 2002-11-22 | 440.51 |
| 2002-11-25 | 440.68 |
| 2002-11-26 | 425.30 |
| 2002-11-27 | 438.78 |
| 2002-11-28 | . |
| 2002-11-29 | 434.94 |
| 2002-12-02 | 435.78 |
| 2002-12-03 | 429.95 |
| 2002-12-04 | 425.43 |
| 2002-12-05 | 416.72 |
| 2002-12-06 | 419.31 |
| 2002-12-09 | 406.49 |
| 2002-12-10 | 411.52 |
| 2002-12-11 | 409.99 |
| 2002-12-12 | 411.57 |
| 2002-12-13 | 404.02 |
| 2002-12-16 | 416.81 |
| 2002-12-17 | 414.81 |
| 2002-12-18 | 406.09 |
| 2002-12-19 | 400.79 |
| 2002-12-20 | 411.33 |
| 2002-12-23 | 409.51 |
| 2002-12-24 | 404.73 |
| 2002-12-25 | . |
| 2002-12-26 | 405.52 |
| 2002-12-27 | 395.25 |
| 2002-12-30 | 396.92 |
| 2002-12-31 | 395.55 |
| 2003-01-01 | . |
| 2003-01-02 | 411.86 |
| 2003-01-03 | 412.56 |
| 2003-01-06 | 425.44 |
| 2003-01-07 | 422.05 |
| 2003-01-08 | 415.37 |
| 2003-01-09 | 426.21 |
| 2003-01-10 | 427.51 |
| 2003-01-13 | 428.10 |
| 2003-01-14 | 429.77 |
| 2003-01-15 | 422.23 |
| 2003-01-16 | 418.89 |
| 2003-01-17 | 414.29 |
| 2003-01-20 | . |
| 2003-01-21 | 402.11 |
| 2003-01-22 | 391.26 |
| 2003-01-23 | 393.62 |
| 2003-01-24 | 379.31 |
| 2003-01-27 | 374.17 |
| 2003-01-28 | 383.79 |
| 2003-01-29 | 383.79 |
| 2003-01-30 | 375.59 |
| 2003-01-31 | 381.01 |
| 2003-02-03 | 383.90 |
| 2003-02-04 | 374.19 |
| 2003-02-05 | 372.02 |
| 2003-02-06 | 366.27 |
| 2003-02-07 | 362.22 |
| 2003-02-10 | 363.96 |
| 2003-02-11 | 359.44 |
| 2003-02-12 | 353.83 |
| 2003-02-13 | 354.69 |
| 2003-02-14 | 362.84 |
| 2003-02-17 | . |
| 2003-02-18 | 370.95 |
| 2003-02-19 | 367.25 |
| 2003-02-20 | 362.66 |
| 2003-02-21 | 366.07 |
| 2003-02-24 | 356.29 |
| 2003-02-25 | 358.02 |
| 2003-02-26 | 352.40 |
| 2003-02-27 | 359.40 |
| 2003-02-28 | 363.13 |
| 2003-03-03 | 359.22 |
| 2003-03-04 | 352.44 |
| 2003-03-05 | 355.64 |
| 2003-03-06 | 350.39 |
| 2003-03-07 | 354.74 |
| 2003-03-10 | 341.76 |
| 2003-03-11 | 334.86 |
| 2003-03-12 | 335.42 |
| 2003-03-13 | 354.06 |
| 2003-03-14 | 354.78 |
| 2003-03-17 | 375.23 |
| 2003-03-18 | 379.78 |
| 2003-03-19 | 382.66 |
| 2003-03-20 | 384.59 |
| 2003-03-21 | 394.21 |
| 2003-03-24 | 380.54 |
| 2003-03-25 | 380.96 |
| 2003-03-26 | 381.01 |
| 2003-03-27 | 378.28 |
| 2003-03-28 | 375.74 |
| 2003-03-31 | 366.32 |
| 2003-04-01 | 374.58 |
| 2003-04-02 | 388.69 |
| 2003-04-03 | 387.62 |
| 2003-04-04 | 390.83 |
| 2003-04-07 | 393.11 |
| 2003-04-08 | 391.85 |
| 2003-04-09 | 385.48 |
| 2003-04-10 | 388.77 |
| 2003-04-11 | 387.89 |
| 2003-04-14 | 398.70 |
| 2003-04-15 | 410.62 |
| 2003-04-16 | 406.24 |
| 2003-04-17 | 412.69 |
| 2003-04-18 | . |
| 2003-04-21 | 410.63 |
| 2003-04-22 | 422.30 |
| 2003-04-23 | 427.53 |
| 2003-04-24 | 420.48 |
| 2003-04-25 | 413.56 |
| 2003-04-28 | 419.52 |
| 2003-04-29 | 419.76 |
| 2003-04-30 | 421.30 |
| 2003-05-01 | 418.96 |
| 2003-05-02 | 428.31 |
| 2003-05-05 | 426.94 |
| 2003-05-06 | 433.28 |
| 2003-05-07 | 433.19 |
| 2003-05-08 | 423.24 |
| 2003-05-09 | 430.53 |
| 2003-05-12 | 438.01 |
| 2003-05-13 | 436.02 |
| 2003-05-14 | 434.31 |
| 2003-05-15 | 439.87 |
| 2003-05-16 | 439.26 |
| 2003-05-19 | 424.83 |
| 2003-05-20 | 424.76 |
| 2003-05-21 | 427.46 |
| 2003-05-22 | 429.29 |
| 2003-05-23 | 429.44 |
| 2003-05-26 | . |
| 2003-05-27 | 439.36 |
| 2003-05-28 | 447.82 |
| 2003-05-29 | 445.85 |
| 2003-05-30 | 455.56 |
| 2003-06-02 | 463.12 |
| 2003-06-03 | 462.62 |
| 2003-06-04 | 473.38 |
| 2003-06-05 | 478.74 |
| 2003-06-06 | 479.44 |
| 2003-06-09 | 470.09 |
| 2003-06-10 | 476.33 |
| 2003-06-11 | 486.49 |
| 2003-06-12 | 487.54 |
| 2003-06-13 | 483.72 |
| 2003-06-16 | 494.83 |
| 2003-06-17 | 494.00 |
| 2003-06-18 | 484.56 |
| 2003-06-19 | 469.40 |
| 2003-06-20 | 469.29 |
| 2003-06-23 | 458.96 |
| 2003-06-24 | 464.82 |
| 2003-06-25 | 463.04 |
| 2003-06-26 | 465.89 |
| 2003-06-27 | 461.97 |
| 2003-06-30 | 460.27 |
| 2003-07-01 | 468.23 |
| 2003-07-02 | 473.76 |
| 2003-07-03 | 472.93 |
| 2003-07-04 | . |
| 2003-07-07 | 486.74 |
| 2003-07-08 | 494.39 |
| 2003-07-09 | 492.89 |
| 2003-07-10 | 483.40 |
| 2003-07-11 | 488.17 |
| 2003-07-14 | 502.49 |
| 2003-07-15 | 504.32 |
| 2003-07-16 | 503.29 |
| 2003-07-17 | 489.80 |
| 2003-07-18 | 495.97 |
| 2003-07-21 | 487.46 |
| 2003-07-22 | 492.98 |
| 2003-07-23 | 492.77 |
| 2003-07-24 | 492.49 |
| 2003-07-25 | 502.84 |
| 2003-07-28 | 499.79 |
| 2003-07-29 | 495.24 |
| 2003-07-30 | 492.82 |
| 2003-07-31 | 494.56 |
| 2003-08-01 | 484.96 |
| 2003-08-04 | 486.34 |
| 2003-08-05 | 476.28 |
| 2003-08-06 | 482.97 |
| 2003-08-07 | 487.71 |
| 2003-08-08 | 493.25 |
| 2003-08-11 | 491.24 |
| 2003-08-12 | 500.77 |
| 2003-08-13 | 497.41 |
| 2003-08-14 | 502.59 |
| 2003-08-15 | 500.00 |
| 2003-08-18 | 502.57 |
| 2003-08-19 | 505.15 |
| 2003-08-20 | 503.87 |
| 2003-08-21 | 505.17 |
| 2003-08-22 | 498.64 |
| 2003-08-25 | 496.08 |
| 2003-08-26 | 495.55 |
| 2003-08-27 | 494.12 |
| 2003-08-28 | 498.70 |
| 2003-08-29 | 502.28 |
| 2003-09-01 | . |
| 2003-09-02 | 512.67 |
| 2003-09-03 | 511.98 |
| 2003-09-04 | 511.68 |
| 2003-09-05 | 504.87 |
| 2003-09-08 | 509.56 |
| 2003-09-09 | 508.80 |
| 2003-09-10 | 499.32 |
| 2003-09-11 | 504.14 |
| 2003-09-12 | 504.76 |
| 2003-09-15 | 504.48 |
| 2003-09-16 | 516.18 |
| 2003-09-17 | 518.81 |
| 2003-09-18 | 534.78 |
| 2003-09-19 | 532.55 |
| 2003-09-22 | 524.09 |
| 2003-09-23 | 526.81 |
| 2003-09-24 | 514.94 |
| 2003-09-25 | 511.94 |
| 2003-09-26 | 504.16 |
| 2003-09-29 | 511.30 |
| 2003-09-30 | 504.98 |
| 2003-10-01 | 519.48 |
| 2003-10-02 | 521.33 |
| 2003-10-03 | 526.41 |
| 2003-10-06 | 529.15 |
| 2003-10-07 | 533.19 |
| 2003-10-08 | 530.53 |
| 2003-10-09 | 535.35 |
| 2003-10-10 | 534.90 |
| 2003-10-13 | 545.36 |
| 2003-10-14 | 548.83 |
| 2003-10-15 | 544.23 |
| 2003-10-16 | 545.64 |
| 2003-10-17 | 538.60 |
| 2003-10-20 | 539.92 |
| 2003-10-21 | 538.86 |
| 2003-10-22 | 526.55 |
| 2003-10-23 | 532.59 |
| 2003-10-24 | 529.56 |
| 2003-10-27 | 532.58 |
| 2003-10-28 | 547.06 |
| 2003-10-29 | 548.44 |
| 2003-10-30 | 545.27 |
| 2003-10-31 | 547.14 |
| 2003-11-03 | 553.27 |
| 2003-11-04 | 550.95 |
| 2003-11-05 | 547.40 |
| 2003-11-06 | 552.27 |
| 2003-11-07 | 550.70 |
| 2003-11-10 | 545.04 |
| 2003-11-11 | 544.15 |
| 2003-11-12 | 548.98 |
| 2003-11-13 | 547.87 |
| 2003-11-14 | 532.74 |
| 2003-11-17 | 526.58 |
| 2003-11-18 | 522.35 |
| 2003-11-19 | 524.31 |
| 2003-11-20 | 518.51 |
| 2003-11-21 | 522.00 |
| 2003-11-24 | 530.14 |
| 2003-11-25 | 532.68 |
| 2003-11-26 | 537.46 |
| 2003-11-27 | . |
| 2003-11-28 | 537.80 |
| 2003-12-01 | 545.28 |
| 2003-12-02 | 544.57 |
| 2003-12-03 | 546.55 |
| 2003-12-04 | 545.51 |
| 2003-12-05 | 539.36 |
| 2003-12-08 | 544.92 |
| 2003-12-09 | 536.57 |
| 2003-12-10 | 530.87 |
| 2003-12-11 | 536.24 |
| 2003-12-12 | 539.95 |
| 2003-12-15 | 534.98 |
| 2003-12-16 | 538.27 |
| 2003-12-17 | 538.33 |
| 2003-12-18 | 543.91 |
| 2003-12-19 | 545.52 |
| 2003-12-22 | 550.11 |
| 2003-12-23 | 552.71 |
| 2003-12-24 | 551.40 |
| 2003-12-25 | . |
| 2003-12-26 | 552.15 |
| 2003-12-29 | 560.67 |
| 2003-12-30 | 558.65 |
| 2003-12-31 | 559.35 |
| 2004-01-01 | . |
| 2004-01-02 | 553.82 |
| 2004-01-05 | 560.48 |
| 2004-01-06 | 562.24 |
| 2004-01-07 | 565.15 |
| 2004-01-08 | 568.54 |
| 2004-01-09 | 563.19 |
| 2004-01-12 | 567.64 |
| 2004-01-13 | 566.57 |
| 2004-01-14 | 575.00 |
| 2004-01-15 | 583.91 |
| 2004-01-16 | 586.97 |
| 2004-01-19 | . |
| 2004-01-20 | 588.77 |
| 2004-01-21 | 593.96 |
| 2004-01-22 | 593.85 |
| 2004-01-23 | 590.71 |
| 2004-01-26 | 599.19 |
| 2004-01-27 | 591.80 |
| 2004-01-28 | 577.46 |
| 2004-01-29 | 582.91 |
| 2004-01-30 | 587.23 |
| 2004-02-02 | 589.28 |
| 2004-02-03 | 590.60 |
| 2004-02-04 | 582.21 |
| 2004-02-05 | 578.80 |
| 2004-02-06 | 591.78 |
| 2004-02-09 | 592.97 |
| 2004-02-10 | 592.98 |
| 2004-02-11 | 610.87 |
| 2004-02-12 | 606.43 |
| 2004-02-13 | 606.45 |
| 2004-02-16 | . |
| 2004-02-17 | 614.98 |
| 2004-02-18 | 613.30 |
| 2004-02-19 | 610.87 |
| 2004-02-20 | 608.41 |
| 2004-02-23 | 604.97 |
| 2004-02-24 | 599.22 |
| 2004-02-25 | 605.81 |
| 2004-02-26 | 605.15 |
| 2004-02-27 | 606.49 |
| 2004-03-01 | 612.49 |
| 2004-03-02 | 610.06 |
| 2004-03-03 | 612.75 |
| 2004-03-04 | 619.49 |
| 2004-03-05 | 622.51 |
| 2004-03-08 | 616.86 |
| 2004-03-09 | 611.43 |
| 2004-03-10 | 600.16 |
| 2004-03-11 | 590.88 |
| 2004-03-12 | 600.78 |
| 2004-03-15 | 588.66 |
| 2004-03-16 | 590.37 |
| 2004-03-17 | 598.89 |
| 2004-03-18 | 598.14 |
| 2004-03-19 | 592.88 |
| 2004-03-22 | 583.03 |
| 2004-03-23 | 581.43 |
| 2004-03-24 | 574.77 |
| 2004-03-25 | 581.79 |
| 2004-03-26 | 586.00 |
| 2004-03-29 | 591.92 |
| 2004-03-30 | 596.03 |
| 2004-03-31 | 596.82 |
| 2004-04-01 | 600.89 |
| 2004-04-02 | 598.99 |
| 2004-04-05 | 599.91 |
| 2004-04-06 | 600.19 |
| 2004-04-07 | 596.93 |
| 2004-04-08 | 594.25 |
| 2004-04-09 | . |
| 2004-04-12 | 598.91 |
| 2004-04-13 | 584.06 |
| 2004-04-14 | 572.21 |
| 2004-04-15 | 569.18 |
| 2004-04-16 | 577.38 |
| 2004-04-19 | 573.51 |
| 2004-04-20 | 561.86 |
| 2004-04-21 | 560.75 |
| 2004-04-22 | 572.35 |
| 2004-04-23 | 569.32 |
| 2004-04-26 | 569.71 |
| 2004-04-27 | 569.95 |
| 2004-04-28 | 557.66 |
| 2004-04-29 | 555.15 |
| 2004-04-30 | 550.65 |
| 2004-05-03 | 554.31 |
| 2004-05-04 | 557.18 |
| 2004-05-05 | 557.64 |
| 2004-05-06 | 552.01 |
| 2004-05-07 | 538.74 |
| 2004-05-10 | 535.64 |
| 2004-05-11 | 539.90 |
| 2004-05-12 | 543.65 |
| 2004-05-13 | 545.35 |
| 2004-05-14 | 545.41 |
| 2004-05-17 | 536.09 |
| 2004-05-18 | 542.97 |
| 2004-05-19 | 545.15 |
| 2004-05-20 | 546.25 |
| 2004-05-21 | 548.66 |
| 2004-05-24 | 551.38 |
| 2004-05-25 | 559.07 |
| 2004-05-26 | 560.61 |
| 2004-05-27 | 563.44 |
| 2004-05-28 | 562.57 |
| 2004-05-31 | . |
| 2004-06-01 | 558.92 |
| 2004-06-02 | 559.31 |
| 2004-06-03 | 554.10 |
| 2004-06-04 | 561.35 |
| 2004-06-07 | 573.92 |
| 2004-06-08 | 573.61 |
| 2004-06-09 | 566.51 |
| 2004-06-10 | 565.48 |
| 2004-06-11 | . |
| 2004-06-14 | 558.34 |
| 2004-06-15 | 555.29 |
| 2004-06-16 | 558.62 |
| 2004-06-17 | 558.41 |
| 2004-06-18 | 559.66 |
| 2004-06-21 | 556.51 |
| 2004-06-22 | 560.65 |
| 2004-06-23 | 563.49 |
| 2004-06-24 | 565.30 |
| 2004-06-25 | 566.59 |
| 2004-06-28 | 563.15 |
| 2004-06-29 | 563.07 |
| 2004-06-30 | 564.43 |
| 2004-07-01 | 560.91 |
| 2004-07-02 | 560.74 |
| 2004-07-05 | . |
| 2004-07-06 | 554.74 |
| 2004-07-07 | 549.21 |
| 2004-07-08 | 543.98 |
| 2004-07-09 | 542.91 |
| 2004-07-12 | 545.39 |
| 2004-07-13 | 539.25 |
| 2004-07-14 | 536.49 |
| 2004-07-15 | 532.49 |
| 2004-07-16 | 528.42 |
| 2004-07-19 | 526.88 |
| 2004-07-20 | 537.75 |
| 2004-07-21 | 530.93 |
| 2004-07-22 | 532.36 |
| 2004-07-23 | 526.98 |
| 2004-07-26 | 525.77 |
| 2004-07-27 | 532.92 |
| 2004-07-28 | 532.50 |
| 2004-07-29 | 537.37 |
| 2004-07-30 | 535.99 |
| 2004-08-02 | 538.11 |
| 2004-08-03 | 534.01 |
| 2004-08-04 | 533.93 |
| 2004-08-05 | 523.72 |
| 2004-08-06 | 516.29 |
| 2004-08-09 | 516.58 |
| 2004-08-10 | 527.14 |
| 2004-08-11 | 525.63 |
| 2004-08-12 | 520.01 |
| 2004-08-13 | 519.04 |
| 2004-08-16 | 530.29 |
| 2004-08-17 | 535.37 |
| 2004-08-18 | 541.29 |
| 2004-08-19 | 538.20 |
| 2004-08-20 | 544.39 |
| 2004-08-23 | 542.60 |
| 2004-08-24 | 542.34 |
| 2004-08-25 | 548.54 |
| 2004-08-26 | 551.95 |
| 2004-08-27 | 549.49 |
| 2004-08-30 | 543.61 |
| 2004-08-31 | 546.44 |
| 2004-09-01 | 546.11 |
| 2004-09-02 | 552.29 |
| 2004-09-03 | 550.57 |
| 2004-09-06 | . |
| 2004-09-07 | 561.23 |
| 2004-09-08 | 557.00 |
| 2004-09-09 | 555.51 |
| 2004-09-10 | 562.43 |
| 2004-09-13 | 562.51 |
| 2004-09-14 | 562.92 |
| 2004-09-15 | 558.23 |
| 2004-09-16 | 562.38 |
| 2004-09-17 | 560.51 |
| 2004-09-20 | 558.07 |
| 2004-09-21 | 568.53 |
| 2004-09-22 | 554.72 |
| 2004-09-23 | 553.45 |
| 2004-09-24 | 557.09 |
| 2004-09-27 | 551.38 |
| 2004-09-28 | 554.20 |
| 2004-09-29 | 558.16 |
| 2004-09-30 | 558.94 |
| 2004-10-01 | 565.49 |
| 2004-10-04 | 568.70 |
| 2004-10-05 | 565.53 |
| 2004-10-06 | 570.21 |
| 2004-10-07 | 566.14 |
| 2004-10-08 | 559.76 |
| 2004-10-11 | 562.19 |
| 2004-10-12 | 563.92 |
| 2004-10-13 | 558.92 |
| 2004-10-14 | 550.27 |
| 2004-10-15 | 556.53 |
| 2004-10-18 | 559.02 |
| 2004-10-19 | 554.66 |
| 2004-10-20 | 549.63 |
| 2004-10-21 | 554.65 |
| 2004-10-22 | 551.03 |
| 2004-10-25 | 548.81 |
| 2004-10-26 | 558.76 |
| 2004-10-27 | 572.89 |
| 2004-10-28 | 575.00 |
| 2004-10-29 | 575.68 |
| 2004-11-01 | 577.88 |
| 2004-11-02 | 582.80 |
| 2004-11-03 | 589.66 |
| 2004-11-04 | 597.39 |
| 2004-11-05 | 599.46 |
| 2004-11-08 | 595.19 |
| 2004-11-09 | 594.58 |
| 2004-11-10 | 594.96 |
| 2004-11-11 | 602.63 |
| 2004-11-12 | 608.31 |
| 2004-11-15 | 610.22 |
| 2004-11-16 | 605.74 |
| 2004-11-17 | 610.93 |
| 2004-11-18 | 611.54 |
| 2004-11-19 | 601.51 |
| 2004-11-22 | 603.36 |
| 2004-11-23 | 603.89 |
| 2004-11-24 | 606.68 |
| 2004-11-25 | . |
| 2004-11-26 | 606.81 |
| 2004-11-29 | 605.99 |
| 2004-11-30 | 603.93 |
| 2004-12-01 | 615.39 |
| 2004-12-02 | 613.70 |
| 2004-12-03 | 616.85 |
| 2004-12-06 | 616.82 |
| 2004-12-07 | 611.56 |
| 2004-12-08 | 614.11 |
| 2004-12-09 | 617.41 |
| 2004-12-10 | 623.45 |
| 2004-12-13 | 628.67 |
| 2004-12-14 | 632.43 |
| 2004-12-15 | 637.23 |
| 2004-12-16 | 631.47 |
| 2004-12-17 | 629.49 |
| 2004-12-20 | 627.45 |
| 2004-12-21 | 634.14 |
| 2004-12-22 | 638.06 |
| 2004-12-23 | 636.63 |
| 2004-12-24 | . |
| 2004-12-27 | 634.13 |
| 2004-12-28 | 638.34 |
| 2004-12-29 | 638.04 |
| 2004-12-30 | 639.25 |
| 2004-12-31 | 639.49 |
| 2005-01-03 | 636.60 |
| 2005-01-04 | 627.34 |
| 2005-01-05 | 623.25 |
| 2005-01-06 | 628.61 |
| 2005-01-07 | 626.50 |
| 2005-01-10 | 627.70 |
| 2005-01-11 | 622.36 |
| 2005-01-12 | 622.35 |
| 2005-01-13 | 617.92 |
| 2005-01-14 | 622.10 |
| 2005-01-17 | . |
| 2005-01-18 | 627.37 |
| 2005-01-19 | 621.03 |
| 2005-01-20 | 614.07 |
| 2005-01-21 | 609.56 |
| 2005-01-24 | 608.54 |
| 2005-01-25 | 610.52 |
| 2005-01-26 | 613.02 |
| 2005-01-27 | 611.67 |
#2005-01-28| 612.49
#2005-01-31| 623.68
#2005-02-01| 634.84
#2005-02-02| 631.06
#2005-02-03| 627.89
#2005-02-04| 636.21
#2005-02-07| 633.37
#2005-02-08| 630.74
#2005-02-09| 627.50
#2005-02-10| 629.56
#2005-02-11| 635.74
#2005-02-14| 634.55
#2005-02-15| 635.74
#2005-02-16| 634.65
#2005-02-17| 629.99
#2005-02-18| 620.26
#2005-02-21| .
#2005-02-22| 611.11
#2005-02-23| 613.89
#2005-02-24| 615.12
#2005-02-25| 622.88
#2005-02-28| 617.69
#2005-03-01| 625.63
#2005-03-02| 625.34
#2005-03-03| 624.04
#2005-03-04| 634.34
#2005-03-07| 635.81
#2005-03-08| 634.74
#2005-03-09| 628.85
#2005-03-10| 632.12
#2005-03-11| 622.65
#2005-03-14| 628.33
#2005-03-15| 625.63
#2005-03-16| 618.36
#2005-03-17| 616.80
#2005-03-18| 617.42
#2005-03-21| 614.27
#2005-03-22| 604.48
#2005-03-23| 599.16
#2005-03-24| 597.68
#2005-03-25| .
#2005-03-28| 599.39
#2005-03-29| 592.77
#2005-03-30| 602.79
#2005-03-31| 605.24
#2005-04-01| 599.50
#2005-04-04| 605.44
#2005-04-05| 604.00
#2005-04-06| 607.41
#2005-04-07| 609.05
#2005-04-08| 604.85
#2005-04-11| 600.45
#2005-04-12| 603.73
#2005-04-13| 594.81
#2005-04-14| 586.44
#2005-04-15| 576.77
#2005-04-18| 579.71
#2005-04-19| 583.41
#2005-04-20| 572.82
#2005-04-21| 571.47
#2005-04-22| 564.56
#2005-04-25| 575.13
#2005-04-26| 574.97
#2005-04-27| 582.79
#2005-04-28| 575.88
#2005-04-29| 584.28
#2005-05-02| 578.17
#2005-05-03| 577.53
#2005-05-04| 589.30
#2005-05-05| 587.33
#2005-05-06| 585.49
#2005-05-09| 591.49
#2005-05-10| 582.81
#2005-05-11| 585.55
#2005-05-12| 578.08
#2005-05-13| 571.79
#2005-05-16| 581.47
#2005-05-17| 583.26
#2005-05-18| 592.05
#2005-05-19| 594.50
#2005-05-20| 594.48
#2005-05-23| 595.55
#2005-05-24| 592.35
#2005-05-25| 587.73
#2005-05-26| 591.16
#2005-05-27| 592.84
#2005-05-30| .
#2005-05-31| 593.93
#2005-06-01| 600.13
#2005-06-02| 599.87
#2005-06-03| 597.72
#2005-06-06| 601.47
#2005-06-07| 602.51
#2005-06-08| 603.37
#2005-06-09| 607.26
#2005-06-10| 605.16
#2005-06-13| 606.96
#2005-06-14| 605.76
#2005-06-15| 607.54
#2005-06-16| 612.62
#2005-06-17| 613.57
#2005-06-20| 612.84
#2005-06-21| 612.13
#2005-06-22| 613.84
#2005-06-23| 610.32
#2005-06-24| 615.13
#2005-06-27| 613.20
#2005-06-28| 620.65
#2005-06-29| 619.81
#2005-06-30| 626.15
#2005-07-01| 627.74
#2005-07-04| .
#2005-07-05| 631.76
#2005-07-06| 631.37
#2005-07-07| 634.51
#2005-07-08| 640.54
#2005-07-11| 644.05
#2005-07-12| 645.38
#2005-07-13| 647.92
#2005-07-14| 650.41
#2005-07-15| 649.08
#2005-07-18| 645.66
#2005-07-19| 649.78
#2005-07-20| 652.49
#2005-07-21| 650.86
#2005-07-22| 655.14
#2005-07-25| 651.32
#2005-07-26| 649.75
#2005-07-27| 650.66
#2005-07-28| 654.21
#2005-07-29| 647.22
#2005-08-01| 647.18
#2005-08-02| 653.47
#2005-08-03| 655.00
#2005-08-04| 649.50
#2005-08-05| 643.99
#2005-08-08| 642.85
#2005-08-09| 647.28
#2005-08-10| 648.92
#2005-08-11| 654.62
#2005-08-12| 650.61
#2005-08-15| 652.60
#2005-08-16| 647.48
#2005-08-17| 646.60
#2005-08-18| 645.80
#2005-08-19| 648.80
#2005-08-22| 649.83
#2005-08-23| 649.26
#2005-08-24| 641.80
#2005-08-25| 642.69
#2005-08-26| 638.32
#2005-08-29| 641.38
#2005-08-30| 637.18
#2005-08-31| 641.23
#2005-09-01| 647.62
#2005-09-02| 647.62
#2005-09-05| .
#2005-09-06| 655.49
#2005-09-07| 655.56
#2005-09-08| 654.82
#2005-09-09| 661.06
#2005-09-12| 666.50
#2005-09-13| 662.91
#2005-09-14| 660.37
#2005-09-15| 659.29
#2005-09-16| 668.40
#2005-09-19| 666.09
#2005-09-20| 665.04
#2005-09-21| 652.35
#2005-09-22| 657.28
#2005-09-23| 657.05
#2005-09-26| 656.96
#2005-09-27| 657.05
#2005-09-28| 657.04
#2005-09-29| 667.30
#2005-09-30| 668.89
#2005-10-03| 667.12
#2005-10-04| 659.18
#2005-10-05| 655.43
#2005-10-06| 654.40
#2005-10-07| 655.05
#2005-10-10| 651.39
#2005-10-11| 646.17
#2005-10-12| 637.33
#2005-10-13| 635.16
#2005-10-14| 641.33
#2005-10-17| 646.28
#2005-10-18| 644.41
#2005-10-19| 658.91
#2005-10-20| 650.25
#2005-10-21| 654.48
#2005-10-24| 671.07
#2005-10-25| 668.06
#2005-10-26| 671.53
#2005-10-27| 664.21
#2005-10-28| 674.32
#2005-10-31| 680.40
#2005-11-01| 674.50
#2005-11-02| 683.79
#2005-11-03| 683.04
#2005-11-04| 684.99
#2005-11-07| 687.79
#2005-11-08| 684.54
#2005-11-09| 688.29
#2005-11-10| 701.58
#2005-11-11| 705.94
#2005-11-14| 706.39
#2005-11-15| 700.64
#2005-11-16| 695.56
#2005-11-17| 704.53
#2005-11-18| 707.72
#2005-11-21| 714.00
#2005-11-22| 718.30
#2005-11-23| 724.97
#2005-11-24| .
#2005-11-25| 727.46
#2005-11-28| 719.41
#2005-11-29| 719.09
#2005-11-30| 710.33
#2005-12-01| 718.45
#2005-12-02| 720.48
#2005-12-05| 721.46
#2005-12-06| 719.96
#2005-12-07| 714.54
#2005-12-08| 712.75
#2005-12-09| 716.39
#2005-12-12| 715.47
#2005-12-13| 721.31
#2005-12-14| 723.85
#2005-12-15| 721.52
#2005-12-16| 722.74
#2005-12-19| 717.10
#2005-12-20| 721.15
#2005-12-21| 723.57
#2005-12-22| 727.39
#2005-12-23| 727.82
#2005-12-26| .
#2005-12-27| 720.53
#2005-12-28| 720.51
#2005-12-29| 717.79
#2005-12-30| 715.68
#2006-01-02| .
#2006-01-03| 727.30
#2006-01-04| 727.54
#2006-01-05| 728.01
#2006-01-06| 735.13
#2006-01-09| 744.69
#2006-01-10| 746.52
#2006-01-11| 751.86
#2006-01-12| 747.96
#2006-01-13| 747.49
#2006-01-16| .
#2006-01-17| 741.37
#2006-01-18| 738.69
#2006-01-19| 744.53
#2006-01-20| 732.35
#2006-01-23| 738.89
#2006-01-24| 746.22
#2006-01-25| 746.75
#2006-01-26| 758.80
#2006-01-27| 760.47
#2006-01-30| 758.93
#2006-01-31| 759.33
#2006-02-01| 760.47
#2006-02-02| 755.63
#2006-02-03| 755.71
#2006-02-06| 757.54
#2006-02-07| 747.60
#2006-02-08| 754.32
#2006-02-09| 754.17
#2006-02-10| 753.47
#2006-02-13| 752.47
#2006-02-14| 763.50
#2006-02-15| 770.05
#2006-02-16| 776.14
#2006-02-17| 773.56
#2006-02-20| .
#2006-02-21| 770.93
#2006-02-22| 785.44
#2006-02-23| 782.13
#2006-02-24| 785.43
#2006-02-27| 787.44
#2006-02-28| 776.35
#2006-03-01| 783.44
#2006-03-02| 782.38
#2006-03-03| 782.72
#2006-03-06| 777.79
#2006-03-07| 773.52
#2006-03-08| 770.83
#2006-03-09| 765.75
#2006-03-10| 773.62
#2006-03-13| 768.86
#2006-03-14| 783.36
#2006-03-15| 784.54
#2006-03-16| 784.98
#2006-03-17| 789.43
#2006-03-20| 789.94
#2006-03-21| 780.36
#2006-03-22| 787.94
#2006-03-23| 783.52
#2006-03-24| 785.69
#2006-03-27| 789.53
#2006-03-28| 781.50
#2006-03-29| 790.11
#2006-03-30| 788.87
#2006-03-31| 791.01
#2006-04-03| 793.03
#2006-04-04| 804.21
#2006-04-05| 803.02
#2006-04-06| 803.78
#2006-04-07| 797.78
#2006-04-10| 800.13
#2006-04-11| 787.55
#2006-04-12| 789.53
#2006-04-13| 791.48
#2006-04-14| .
#2006-04-17| 793.75
#2006-04-18| 810.39
#2006-04-19| 814.47
#2006-04-20| 816.64
#2006-04-21| 814.80
#2006-04-24| 810.29
#2006-04-25| 802.17
#2006-04-26| 804.31
#2006-04-27| 808.68
#2006-04-28| 800.18
#2006-05-01| 781.62
#2006-05-02| 788.49
#2006-05-03| 786.55
#2006-05-04| 789.09
#2006-05-05| 808.45
#2006-05-08| 808.09
#2006-05-09| 809.11
#2006-05-10| 806.71
#2006-05-11| 791.31
#2006-05-12| 780.94
#2006-05-15| 777.40
#2006-05-16| 777.40
#2006-05-17| 756.88
#2006-05-18| 750.36
#2006-05-19| 756.63
#2006-05-22| 745.50
#2006-05-23| 742.05
#2006-05-24| 742.46
#2006-05-25| 755.06
#2006-05-26| 766.47
#2006-05-29| .
#2006-05-30| 750.35
#2006-05-31| 759.45
#2006-06-01| 768.36
#2006-06-02| 770.46
#2006-06-05| 751.78
#2006-06-06| 747.86
#2006-06-07| 749.75
#2006-06-08| 747.87
#2006-06-09| 748.35
#2006-06-12| 731.29
#2006-06-13| 708.57
#2006-06-14| 708.31
#2006-06-15| 732.57
#2006-06-16| 729.38
#2006-06-19| 723.33
#2006-06-20| 726.93
#2006-06-21| 741.28
#2006-06-22| 738.37
#2006-06-23| 738.31
#2006-06-26| 744.88
#2006-06-27| 733.50
#2006-06-28| 734.21
#2006-06-29| 758.80
#2006-06-30| 759.49
#2006-07-03| 767.57
#2006-07-04| .
#2006-07-05| 758.21
#2006-07-06| 758.76
#2006-07-07| 751.30
#2006-07-10| 751.56
#2006-07-11| 751.18
#2006-07-12| 740.88
#2006-07-13| 728.08
#2006-07-14| 721.21
#2006-07-17| 722.90
#2006-07-18| 724.33
#2006-07-19| 747.71
#2006-07-20| 742.02
#2006-07-21| 728.81
#2006-07-24| 742.92
#2006-07-25| 745.11
#2006-07-26| 741.68
#2006-07-27| 742.27
#2006-07-28| 758.06
#2006-07-31| 757.43
#2006-08-01| 752.08
#2006-08-02| 756.75
#2006-08-03| 763.89
#2006-08-04| 767.84
#2006-08-07| 763.68
#2006-08-08| 759.32
#2006-08-09| 748.17
#2006-08-10| 752.17
#2006-08-11| 747.56
#2006-08-14| 747.02
#2006-08-15| 763.63
#2006-08-16| 770.96
#2006-08-17| 775.77
#2006-08-18| 774.05
#2006-08-21| 766.77
#2006-08-22| 767.65
#2006-08-23| 765.06
#2006-08-24| 759.60
#2006-08-25| 754.55
#2006-08-28| 757.59
#2006-08-29| 751.91
#2006-08-30| 755.98
#2006-08-31| 760.14
#2006-09-01| 763.68
#2006-09-04| .
#2006-09-05| 769.08
#2006-09-06| 762.70
#2006-09-07| 756.72
#2006-09-08| 760.99
#2006-09-11| 761.87
#2006-09-12| 779.85
#2006-09-13| 791.66
#2006-09-14| 795.27
#2006-09-15| 803.30
#2006-09-18| 799.90
#2006-09-19| 799.01
#2006-09-20| 807.88
#2006-09-21| 805.05
#2006-09-22| 805.71
#2006-09-25| 813.42
#2006-09-26| 819.98
#2006-09-27| 816.55
#2006-09-28| 819.70
#2006-09-29| 819.40
#2006-10-02| 816.15
#2006-10-03| 823.52
#2006-10-04| 838.25
#2006-10-05| 840.62
#2006-10-06| 837.64
#2006-10-09| 842.37
#2006-10-10| 847.27
#2006-10-11| 836.85
#2006-10-12| 846.05
#2006-10-13| 846.92
#2006-10-16| 847.90
#2006-10-17| 844.26
#2006-10-18| 846.37
#2006-10-19| 840.51
#2006-10-20| 841.20
#2006-10-23| 849.03
#2006-10-24| 853.18
#2006-10-25| 854.31
#2006-10-26| 864.90
#2006-10-27| 857.01
#2006-10-30| 859.92
#2006-10-31| 860.98
#2006-11-01| 847.81
#2006-11-02| 850.73
#2006-11-03| 849.38
#2006-11-06| 865.93
#2006-11-07| 865.41
#2006-11-08| 864.78
#2006-11-09| 853.94
#2006-11-10| 864.25
#2006-11-13| 869.89
#2006-11-14| 877.03
#2006-11-15| 883.40
#2006-11-16| 888.19
#2006-11-17| 886.88
#2006-11-20| 889.84
#2006-11-21| 895.63
#2006-11-22| 901.82
#2006-11-23| .
#2006-11-24| 899.44
#2006-11-27| 871.22
#2006-11-28| 877.05
#2006-11-29| 878.47
#2006-11-30| 874.92
#2006-12-01| 868.43
#2006-12-04| 888.25
#2006-12-05| 894.92
#2006-12-06| 899.41
#2006-12-07| 893.00
#2006-12-08| 898.61
#2006-12-11| 898.29
#2006-12-12| 894.13
#2006-12-13| 893.79
#2006-12-14| 903.12
#2006-12-15| 905.39
#2006-12-18| 907.78
#2006-12-19| 907.99
#2006-12-20| 908.84
#2006-12-21| 902.79
#2006-12-22| 898.07
#2006-12-25| .
#2006-12-26| 903.96
#2006-12-27| 913.43
#2006-12-28| 911.27
#2006-12-29| 906.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 911.80
#2007-01-04| 911.62
#2007-01-05| 908.25
#2007-01-08| 919.16
#2007-01-09| 919.53
#2007-01-10| 927.49
#2007-01-11| 938.51
#2007-01-12| 943.66
#2007-01-15| .
#2007-01-16| 940.71
#2007-01-17| 941.77
#2007-01-18| 929.73
#2007-01-19| 931.12
#2007-01-22| 933.46
#2007-01-23| 932.71
#2007-01-24| 950.48
#2007-01-25| 928.94
#2007-01-26| 931.35
#2007-01-29| 922.96
#2007-01-30| 926.25
#2007-01-31| 934.14
#2007-02-01| 941.00
#2007-02-02| 944.99
#2007-02-05| 939.73
#2007-02-06| 943.49
#2007-02-07| 948.54
#2007-02-08| 945.88
#2007-02-09| 932.01
#2007-02-12| 921.28
#2007-02-13| 927.64
#2007-02-14| 942.15
#2007-02-15| 944.32
#2007-02-16| 943.43
#2007-02-19| .
#2007-02-20| 948.97
#2007-02-21| 945.97
#2007-02-22| 940.85
#2007-02-23| 927.08
#2007-02-26| 911.48
#2007-02-27| 872.47
#2007-02-28| 880.97
#2007-03-01| 877.15
#2007-03-02| 862.17
#2007-03-05| 843.63
#2007-03-06| 867.29
#2007-03-07| 861.74
#2007-03-08| 873.96
#2007-03-09| 875.76
#2007-03-12| 875.44
#2007-03-13| 843.58
#2007-03-14| 852.37
#2007-03-15| 861.47
#2007-03-16| 854.22
#2007-03-19| 865.43
#2007-03-20| 870.17
#2007-03-21| 900.57
#2007-03-22| 896.04
#2007-03-23| 899.69
#2007-03-26| 895.73
#2007-03-27| 886.03
#2007-03-28| 873.89
#2007-03-29| 875.64
#2007-03-30| 874.95
#2007-04-02| 874.59
#2007-04-03| 888.85
#2007-04-04| 888.05
#2007-04-05| 890.03
#2007-04-06| .
#2007-04-09| 892.16
#2007-04-10| 892.38
#2007-04-11| 886.15
#2007-04-12| 889.30
#2007-04-13| 897.12
#2007-04-16| 923.10
#2007-04-17| 925.58
#2007-04-18| 930.89
#2007-04-19| 928.94
#2007-04-20| 935.24
#2007-04-23| 931.76
#2007-04-24| 927.30
#2007-04-25| 940.25
#2007-04-26| 939.25
#2007-04-27| 938.02
#2007-04-30| 927.04
#2007-05-01| 926.43
#2007-05-02| 935.97
#2007-05-03| 945.37
#2007-05-04| 953.36
#2007-05-07| 950.07
#2007-05-08| 948.77
#2007-05-09| 953.77
#2007-05-10| 939.37
#2007-05-11| 954.68
#2007-05-14| 946.49
#2007-05-15| 939.11
#2007-05-16| 947.54
#2007-05-17| 948.14
#2007-05-18| 957.83
#2007-05-21| 961.19
#2007-05-22| 963.26
#2007-05-23| 964.24
#2007-05-24| 951.70
#2007-05-25| 950.48
#2007-05-28| .
#2007-05-29| 959.92
#2007-05-30| 969.50
#2007-05-31| 970.17
#2007-06-01| 974.07
#2007-06-04| 974.04
#2007-06-05| 969.44
#2007-06-06| 963.14
#2007-06-07| 942.08
#2007-06-08| 956.02
#2007-06-11| 961.71
#2007-06-12| 951.56
#2007-06-13| 969.08
#2007-06-14| 968.84
#2007-06-15| 974.12
#2007-06-18| 974.16
#2007-06-19| 973.81
#2007-06-20| 961.71
#2007-06-21| 965.08
#2007-06-22| 947.52
#2007-06-25| 937.66
#2007-06-26| 933.93
#2007-06-27| 946.42
#2007-06-28| 946.47
#2007-06-29| 936.02
#2007-07-02| 941.49
#2007-07-03| 953.21
#2007-07-04| .
#2007-07-05| 947.75
#2007-07-06| 956.83
#2007-07-09| 956.62
#2007-07-10| 931.92
#2007-07-11| 936.30
#2007-07-12| 958.72
#2007-07-13| 963.57
#2007-07-16| 959.13
#2007-07-17| 962.94
#2007-07-18| 951.21
#2007-07-19| 946.85
#2007-07-20| 927.36
#2007-07-23| 928.38
#2007-07-24| 893.83
#2007-07-25| 899.28
#2007-07-26| 874.44
#2007-07-27| 868.49
#2007-07-30| 882.04
#2007-07-31| 861.09
#2007-08-01| 856.02
#2007-08-02| 857.12
#2007-08-03| 821.85
#2007-08-06| 853.34
#2007-08-07| 863.79
#2007-08-08| 888.34
#2007-08-09| 853.79
#2007-08-10| 844.75
#2007-08-13| 834.54
#2007-08-14| 805.94
#2007-08-15| 784.89
#2007-08-16| 799.28
#2007-08-17| 832.71
#2007-08-20| 823.29
#2007-08-21| 833.22
#2007-08-22| 844.44
#2007-08-23| 842.77
#2007-08-24| 847.73
#2007-08-27| 837.38
#2007-08-28| 805.73
#2007-08-29| 819.42
#2007-08-30| 810.66
#2007-08-31| 827.71
#2007-09-03| .
#2007-09-04| 842.92
#2007-09-05| 826.05
#2007-09-06| 825.80
#2007-09-07| 812.11
#2007-09-10| 813.42
#2007-09-11| 821.20
#2007-09-12| 819.91
#2007-09-13| 839.77
#2007-09-14| 838.07
#2007-09-17| 826.05
#2007-09-18| 867.19
#2007-09-19| 872.81
#2007-09-20| 859.01
#2007-09-21| 862.19
#2007-09-24| 850.89
#2007-09-25| 848.37
#2007-09-26| 858.89
#2007-09-27| 872.21
#2007-09-28| 869.10
#2007-10-01| 890.28
#2007-10-02| 898.38
#2007-10-03| 899.25
#2007-10-04| 897.25
#2007-10-05| 914.05
#2007-10-08| 906.64
#2007-10-09| 923.39
#2007-10-10| 916.27
#2007-10-11| 909.31
#2007-10-12| 916.06
#2007-10-15| 896.12
#2007-10-16| 888.02
#2007-10-17| 890.46
#2007-10-18| 886.94
#2007-10-19| 858.25
#2007-10-22| 866.31
#2007-10-23| 882.12
#2007-10-24| 877.30
#2007-10-25| 874.30
#2007-10-26| 898.96
#2007-10-29| 906.75
#2007-10-30| 899.77
#2007-10-31| 916.21
#2007-11-01| 878.39
#2007-11-02| 862.63
#2007-11-05| 848.22
#2007-11-06| 859.03
#2007-11-07| 819.36
#2007-11-08| 824.15
#2007-11-09| 819.22
#2007-11-12| 813.94
#2007-11-13| 853.99
#2007-11-14| 852.62
#2007-11-15| 832.14
#2007-11-16| 832.39
#2007-11-19| 809.39
#2007-11-20| 805.03
#2007-11-21| 782.66
#2007-11-22| .
#2007-11-23| 804.36
#2007-11-26| 774.95
#2007-11-27| 792.59
#2007-11-28| 836.57
#2007-11-29| 829.84
#2007-11-30| 843.22
#2007-12-03| 835.27
#2007-12-04| 818.27
#2007-12-05| 829.66
#2007-12-06| 854.91
#2007-12-07| 847.70
#2007-12-10| 865.86
#2007-12-11| 824.06
#2007-12-12| 823.89
#2007-12-13| 823.74
#2007-12-14| 814.85
#2007-12-17| 803.45
#2007-12-18| 799.67
#2007-12-19| 803.49
#2007-12-20| 801.36
#2007-12-21| 821.75
#2007-12-24| 829.93
#2007-12-25| .
#2007-12-26| 830.23
#2007-12-27| 810.81
#2007-12-28| 808.86
#2007-12-31| 816.55
#2008-01-01| .
#2008-01-02| 796.46
#2008-01-03| 796.30
#2008-01-04| 766.36
#2008-01-07| 762.48
#2008-01-08| 734.14
#2008-01-09| 745.29
#2008-01-10| 762.69
#2008-01-11| 751.48
#2008-01-14| 761.76
#2008-01-15| 729.84
#2008-01-16| 733.18
#2008-01-17| 697.36
#2008-01-18| 698.37
#2008-01-21| .
#2008-01-22| 714.41
#2008-01-23| 751.39
#2008-01-24| 762.03
#2008-01-25| 740.39
#2008-01-28| 759.36
#2008-01-29| 764.49
#2008-01-30| 757.23
#2008-01-31| 775.75
#2008-02-01| 790.48
#2008-02-04| 775.64
#2008-02-05| 736.32
#2008-02-06| 718.76
#2008-02-07| 734.57
#2008-02-08| 721.26
#2008-02-11| 718.46
#2008-02-12| 720.50
#2008-02-13| 729.31
#2008-02-14| 714.41
#2008-02-15| 717.32
#2008-02-18| .
#2008-02-19| 703.08
#2008-02-20| 718.05
#2008-02-21| 708.46
#2008-02-22| 717.61
#2008-02-25| 728.08
#2008-02-26| 730.91
#2008-02-27| 737.38
#2008-02-28| 719.29
#2008-02-29| 689.44
#2008-03-03| 682.62
#2008-03-04| 682.89
#2008-03-05| 683.98
#2008-03-06| 656.47
#2008-03-07| 656.21
#2008-03-10| 629.75
#2008-03-11| 679.90
#2008-03-12| 669.54
#2008-03-13| 677.65
#2008-03-14| 645.56
#2008-03-17| 615.00
#2008-03-18| 673.96
#2008-03-19| 648.33
#2008-03-20| 698.90
#2008-03-21| .
#2008-03-24| 707.11
#2008-03-25| 714.14
#2008-03-26| 691.31
#2008-03-27| 672.13
#2008-03-28| 655.18
#2008-03-31| 663.88
#2008-04-01| 709.48
#2008-04-02| 705.71
#2008-04-03| 712.57
#2008-04-04| 701.15
#2008-04-07| 711.54
#2008-04-08| 710.19
#2008-04-09| 693.29
#2008-04-10| 688.60
#2008-04-11| 673.35
#2008-04-14| 661.50
#2008-04-15| 664.24
#2008-04-16| 679.84
#2008-04-17| 689.55
#2008-04-18| 699.15
#2008-04-21| 696.19
#2008-04-22| 683.05
#2008-04-23| 682.95
#2008-04-24| 709.17
#2008-04-25| 721.95
#2008-04-28| 723.70
#2008-04-29| 728.53
#2008-04-30| 724.57
#2008-05-01| 757.75
#2008-05-02| 759.17
#2008-05-05| 753.91
#2008-05-06| 761.60
#2008-05-07| 737.91
#2008-05-08| 732.50
#2008-05-09| 726.91
#2008-05-12| 741.80
#2008-05-13| 733.06
#2008-05-14| 738.99
#2008-05-15| 747.42
#2008-05-16| 738.81
#2008-05-19| 732.99
#2008-05-20| 718.78
#2008-05-21| 698.19
#2008-05-22| 700.17
#2008-05-23| 688.98
#2008-05-26| .
#2008-05-27| 696.69
#2008-05-28| 699.87
#2008-05-29| 713.21
#2008-05-30| 711.98
#2008-06-02| 697.06
#2008-06-03| 692.77
#2008-06-04| 688.57
#2008-06-05| 710.48
#2008-06-06| 676.07
#2008-06-09| 665.83
#2008-06-10| 668.59
#2008-06-11| 645.40
#2008-06-12| 659.58
#2008-06-13| 685.47
#2008-06-16| 693.49
#2008-06-17| 679.50
#2008-06-18| 677.67
#2008-06-19| 683.54
#2008-06-20| 665.40
#2008-06-23| 654.10
#2008-06-24| 660.15
#2008-06-25| 660.58
#2008-06-26| 631.98
#2008-06-27| 624.42
#2008-06-30| 615.15
#2008-07-01| 618.82
#2008-07-02| 605.58
#2008-07-03| 605.12
#2008-07-04| .
#2008-07-07| 586.73
#2008-07-08| 614.61
#2008-07-09| 582.45
#2008-07-10| 582.22
#2008-07-11| 572.49
#2008-07-14| 549.38
#2008-07-15| 544.75
#2008-07-16| 599.27
#2008-07-17| 628.68
#2008-07-18| 631.37
#2008-07-21| 615.37
#2008-07-22| 643.71
#2008-07-23| 649.81
#2008-07-24| 613.27
#2008-07-25| 615.12
#2008-07-28| 588.57
#2008-07-29| 624.70
#2008-07-30| 633.92
#2008-07-31| 625.79
#2008-08-01| 623.12
#2008-08-04| 613.71
#2008-08-05| 641.74
#2008-08-06| 639.15
#2008-08-07| 613.94
#2008-08-08| 636.18
#2008-08-11| 648.98
#2008-08-12| 618.84
#2008-08-13| 607.23
#2008-08-14| 620.51
#2008-08-15| 627.81
#2008-08-18| 608.23
#2008-08-19| 592.78
#2008-08-20| 599.48
#2008-08-21| 594.59
#2008-08-22| 611.56
#2008-08-25| 595.18
#2008-08-26| 597.33
#2008-08-27| 606.55
#2008-08-28| 630.30
#2008-08-29| 627.05
#2008-09-01| .
#2008-09-02| 632.90
#2008-09-03| 639.19
#2008-09-04| 610.92
#2008-09-05| 622.58
#2008-09-08| 652.09
#2008-09-09| 610.32
#2008-09-10| 608.73
#2008-09-11| 612.66
#2008-09-12| 603.74
#2008-09-15| 559.22
#2008-09-16| 576.54
#2008-09-17| 515.94
#2008-09-18| 542.59
#2008-09-19| 606.78
#2008-09-22| 561.61
#2008-09-23| 557.15
#2008-09-24| 555.57
#2008-09-25| 568.04
#2008-09-26| 578.17
#2008-09-29| 485.12
#2008-09-30| 541.47
#2008-10-01| 545.54
#2008-10-02| 514.76
#2008-10-03| 502.48
#2008-10-06| 483.69
#2008-10-07| 438.02
#2008-10-08| 433.27
#2008-10-09| 382.84
#2008-10-10| 392.25
#2008-10-13| 459.50
#2008-10-14| 483.77
#2008-10-15| 420.56
#2008-10-16| 430.32
#2008-10-17| 429.56
#2008-10-20| 439.76
#2008-10-21| 431.49
#2008-10-22| 398.71
#2008-10-23| 386.58
#2008-10-24| 369.71
#2008-10-27| 349.31
#2008-10-28| 393.21
#2008-10-29| 391.89
#2008-10-30| 404.35
#2008-10-31| 420.66
#2008-11-03| 420.35
#2008-11-04| 448.60
#2008-11-05| 412.05
#2008-11-06| 380.85
#2008-11-07| 390.20
#2008-11-10| 368.36
#2008-11-11| 361.77
#2008-11-12| 336.55
#2008-11-13| 363.73
#2008-11-14| 341.61
#2008-11-17| 320.31
#2008-11-18| 322.82
#2008-11-19| 291.56
#2008-11-20| 272.57
#2008-11-21| 291.33
#2008-11-24| 339.92
#2008-11-25| 343.29
#2008-11-26| 361.58
#2008-11-27| .
#2008-11-28| 368.84
#2008-12-01| 310.30
#2008-12-02| 325.77
#2008-12-03| 344.86
#2008-12-04| 337.09
#2008-12-05| 361.16
#2008-12-08| 387.57
#2008-12-09| 368.02
#2008-12-10| 367.43
#2008-12-11| 344.34
#2008-12-12| 343.61
#2008-12-15| 333.67
#2008-12-16| 365.36
#2008-12-17| 365.96
#2008-12-18| 356.91
#2008-12-19| 360.23
#2008-12-22| 345.96
#2008-12-23| 339.85
#2008-12-24| 343.07
#2008-12-25| .
#2008-12-26| 341.31
#2008-12-29| 338.30
#2008-12-30| 352.99
#2008-12-31| 365.64
#2009-01-01| .
#2009-01-02| 377.62
#2009-01-05| 378.65
#2009-01-06| 389.28
#2009-01-07| 369.67
#2009-01-08| 370.81
#2009-01-09| 360.87
#2009-01-12| 348.17
#2009-01-13| 351.99
#2009-01-14| 332.28
#2009-01-15| 324.47
#2009-01-16| 322.50
#2009-01-19| .
#2009-01-20| 275.79
#2009-01-21| 308.31
#2009-01-22| 301.90
#2009-01-23| 309.69
#2009-01-26| 305.29
#2009-01-27| 314.89
#2009-01-28| 349.25
#2009-01-29| 323.62
#2009-01-30| 318.51
#2009-02-02| 322.95
#2009-02-03| 322.80
#2009-02-04| 329.25
#2009-02-05| 343.60
#2009-02-06| 358.70
#2009-02-09| 358.01
#2009-02-10| 330.25
#2009-02-11| 343.11
#2009-02-12| 341.61
#2009-02-13| 336.36
#2009-02-16| .
#2009-02-17| 307.24
#2009-02-18| 310.36
#2009-02-19| 301.98
#2009-02-20| 301.58
#2009-02-23| 285.51
#2009-02-24| 318.84
#2009-02-25| 313.03
#2009-02-26| 309.10
#2009-02-27| 296.90
#2009-03-02| 277.77
#2009-03-03| 278.09
#2009-03-04| 286.12
#2009-03-05| 266.28
#2009-03-06| 257.82
#2009-03-09| 256.07
#2009-03-10| 290.42
#2009-03-11| 303.03
#2009-03-12| 324.35
#2009-03-13| 324.00
#2009-03-16| 311.13
#2009-03-17| 329.79
#2009-03-18| 352.60
#2009-03-19| 326.67
#2009-03-20| 318.18
#2009-03-23| 367.14
#2009-03-24| 353.76
#2009-03-25| 364.76
#2009-03-26| 373.75
#2009-03-27| 361.87
#2009-03-30| 336.11
#2009-03-31| 355.91
#2009-04-01| 359.27
#2009-04-02| 370.32
#2009-04-03| 384.82
#2009-04-06| 375.80
#2009-04-07| 365.82
#2009-04-08| 369.40
#2009-04-09| 403.14
#2009-04-10| .
#2009-04-13| 420.42
#2009-04-14| 389.31
#2009-04-15| 403.92
#2009-04-16| 402.00
#2009-04-17| 402.95
#2009-04-20| 373.40
#2009-04-21| 396.42
#2009-04-22| 386.33
#2009-04-23| 401.21
#2009-04-24| 409.81
#2009-04-27| 398.94
#2009-04-28| 393.78
#2009-04-29| 412.71
#2009-04-30| 412.26
#2009-05-01| 412.67
#2009-05-04| 438.21
#2009-05-05| 436.26
#2009-05-06| 450.28
#2009-05-07| 435.18
#2009-05-08| 461.93
#2009-05-11| 435.95
#2009-05-12| 432.94
#2009-05-13| 417.25
#2009-05-14| 428.13
#2009-05-15| 424.11
#2009-05-18| 448.11
#2009-05-19| 440.04
#2009-05-20| 430.33
#2009-05-21| 433.78
#2009-05-22| 432.16
#2009-05-25| .
#2009-05-26| 449.31
#2009-05-27| 436.07
#2009-05-28| 449.12
#2009-05-29| 458.16
#2009-06-01| 464.03
#2009-06-02| 463.06
#2009-06-03| 459.55
#2009-06-04| 473.99
#2009-06-05| 469.21
#2009-06-08| 471.75
#2009-06-09| 478.38
#2009-06-10| 472.52
#2009-06-11| 471.38
#2009-06-12| 468.21
#2009-06-15| 458.97
#2009-06-16| 453.26
#2009-06-17| 446.15
#2009-06-18| 451.78
#2009-06-19| 456.91
#2009-06-22| 433.21
#2009-06-23| 441.13
#2009-06-24| 446.96
#2009-06-25| 455.93
#2009-06-26| 460.83
#2009-06-29| 464.61
#2009-06-30| 458.01
#2009-07-01| 455.78
#2009-07-02| 440.41
#2009-07-03| .
#2009-07-06| 445.19
#2009-07-07| 429.97
#2009-07-08| 422.77
#2009-07-09| 429.88
#2009-07-10| 426.80
#2009-07-13| 449.17
#2009-07-14| 449.70
#2009-07-15| 468.91
#2009-07-16| 472.31
#2009-07-17| 470.10
#2009-07-20| 477.88
#2009-07-21| 473.73
#2009-07-22| 471.67
#2009-07-23| 484.76
#2009-07-24| 482.53
#2009-07-27| 482.53
#2009-07-28| 476.22
#2009-07-29| 475.97
#2009-07-30| 488.10
#2009-07-31| 488.75
#2009-08-03| 497.04
#2009-08-04| 501.67
#2009-08-05| 509.58
#2009-08-06| 507.32
#2009-08-07| 518.82
#2009-08-10| 510.23
#2009-08-11| 499.46
#2009-08-12| 508.63
#2009-08-13| 510.65
#2009-08-14| 504.73
#2009-08-17| 485.61
#2009-08-18| 496.54
#2009-08-19| 496.02
#2009-08-20| 506.24
#2009-08-21| 512.83
#2009-08-24| 509.84
#2009-08-25| 515.18
#2009-08-26| 513.42
#2009-08-27| 516.17
#2009-08-28| 515.76
#2009-08-31| 515.58
#2009-09-01| 494.79
#2009-09-02| 492.03
#2009-09-03| 499.55
#2009-09-04| 502.65
#2009-09-07| .
#2009-09-08| 510.29
#2009-09-09| 519.50
#2009-09-10| 524.89
#2009-09-11| 521.56
#2009-09-14| 526.46
#2009-09-15| 526.69
#2009-09-16| 543.19
#2009-09-17| 541.86
#2009-09-18| 544.84
#2009-09-21| 538.56
#2009-09-22| 549.31
#2009-09-23| 539.61
#2009-09-24| 531.88
#2009-09-25| 523.65
#2009-09-28| 539.94
#2009-09-29| 537.78
#2009-09-30| 538.41
#2009-10-01| 521.73
#2009-10-02| 518.92
#2009-10-05| 530.44
#2009-10-06| 536.14
#2009-10-07| 543.43
#2009-10-08| 546.78
#2009-10-09| 551.63
#2009-10-12| 552.52
#2009-10-13| 546.82
#2009-10-14| 561.87
#2009-10-15| 560.39
#2009-10-16| 551.95
#2009-10-19| 556.25
#2009-10-20| 553.71
#2009-10-21| 548.36
#2009-10-22| 561.06
#2009-10-23| 556.02
#2009-10-26| 548.52
#2009-10-27| 544.03
#2009-10-28| 529.20
#2009-10-29| 546.89
#2009-10-30| 524.86
#2009-11-02| 530.34
#2009-11-03| 529.95
#2009-11-04| 526.32
#2009-11-05| 541.58
#2009-11-06| 541.12
#2009-11-09| 559.10
#2009-11-10| 556.20
#2009-11-11| 561.18
#2009-11-12| 554.65
#2009-11-13| 555.14
#2009-11-16| 561.26
#2009-11-17| 560.69
#2009-11-18| 560.38
#2009-11-19| 549.69
#2009-11-20| 544.82
#2009-11-23| 551.41
#2009-11-24| 548.74
#2009-11-25| 549.17
#2009-11-26| .
#2009-11-27| 534.78
#2009-11-30| 546.41
#2009-12-01| 547.73
#2009-12-02| 546.42
#2009-12-03| 535.18
#2009-12-04| 542.55
#2009-12-07| 536.26
#2009-12-08| 533.21
#2009-12-09| 540.72
#2009-12-10| 543.07
#2009-12-11| 544.33
#2009-12-14| 548.88
#2009-12-15| 542.73
#2009-12-16| 549.63
#2009-12-17| 540.39
#2009-12-18| 546.41
#2009-12-21| 551.09
#2009-12-22| 553.44
#2009-12-23| 553.38
#2009-12-24| 556.35
#2009-12-25| .
#2009-12-28| 554.68
#2009-12-29| 554.97
#2009-12-30| 557.16
#2009-12-31| 555.53
#2010-01-01| .
#2010-01-04| 566.87
#2010-01-05| 572.02
#2010-01-06| 570.22
#2010-01-07| 578.02
#2010-01-08| 576.95
#2010-01-11| 573.75
#2010-01-12| 568.57
#2010-01-13| 573.00
#2010-01-14| 572.75
#2010-01-15| 565.19
#2010-01-18| .
#2010-01-19| 573.49
#2010-01-20| 574.24
#2010-01-21| 559.43
#2010-01-22| 535.21
#2010-01-25| 536.24
#2010-01-26| 526.48
#2010-01-27| 536.74
#2010-01-28| 528.10
#2010-01-29| 520.81
#2010-02-01| 530.99
#2010-02-02| 536.67
#2010-02-03| 530.92
#2010-02-04| 507.56
#2010-02-05| 513.73
#2010-02-08| 505.76
#2010-02-09| 511.69
#2010-02-10| 515.63
#2010-02-11| 517.53
#2010-02-12| 517.16
#2010-02-15| .
#2010-02-16| 528.81
#2010-02-17| 526.87
#2010-02-18| 525.94
#2010-02-19| 530.74
#2010-02-22| 532.08
#2010-02-23| 523.68
#2010-02-24| 530.38
#2010-02-25| 527.53
#2010-02-26| 530.89
#2010-03-01| 533.19
#2010-03-02| 538.50
#2010-03-03| 536.77
#2010-03-04| 545.10
#2010-03-05| 557.20
#2010-03-08| 559.07
#2010-03-09| 557.88
#2010-03-10| 560.96
#2010-03-11| 564.50
#2010-03-12| 565.65
#2010-03-15| 564.53
#2010-03-16| 569.41
#2010-03-17| 575.20
#2010-03-18| 575.47
#2010-03-19| 569.85
#2010-03-22| 572.27
#2010-03-23| 574.14
#2010-03-24| 571.29
#2010-03-25| 573.65
#2010-03-26| 571.32
#2010-03-29| 575.29
#2010-03-30| 572.89
#2010-03-31| 571.53
#2010-04-01| 575.45
#2010-04-02| .
#2010-04-05| 581.23
#2010-04-06| 582.82
#2010-04-07| 581.17
#2010-04-08| 587.83
#2010-04-09| 590.83
#2010-04-12| 594.21
#2010-04-13| 595.59
#2010-04-14| 606.81
#2010-04-15| 606.21
#2010-04-16| 580.24
#2010-04-19| 585.06
#2010-04-20| 587.36
#2010-04-21| 586.67
#2010-04-22| 592.93
#2010-04-23| 597.38
#2010-04-26| 587.56
#2010-04-27| 572.41
#2010-04-28| 578.05
#2010-04-29| 590.03
#2010-04-30| 570.04
#2010-05-03| 578.87
#2010-05-04| 565.42
#2010-05-05| 558.51
#2010-05-06| 537.56
#2010-05-07| 527.70
#2010-05-10| 550.53
#2010-05-11| 544.73
#2010-05-12| 553.52
#2010-05-13| 545.48
#2010-05-14| 526.71
#2010-05-17| 525.91
#2010-05-18| 510.12
#2010-05-19| 513.40
#2010-05-20| 494.75
#2010-05-21| 509.36
#2010-05-24| 497.72
#2010-05-25| 499.73
#2010-05-26| 497.38
#2010-05-27| 514.75
#2010-05-28| 505.52
#2010-05-31| .
#2010-06-01| 495.14
#2010-06-02| 508.67
#2010-06-03| 508.07
#2010-06-04| 491.23
#2010-06-07| 482.02
#2010-06-08| 485.31
#2010-06-09| 481.06
#2010-06-10| 495.04
#2010-06-11| 499.23
#2010-06-14| 493.10
#2010-06-15| 507.37
#2010-06-16| 507.85
#2010-06-17| 505.15
#2010-06-18| 505.62
#2010-06-21| 508.53
#2010-06-22| 500.92
#2010-06-23| 498.74
#2010-06-24| 488.00
#2010-06-25| 499.18
#2010-06-28| 493.71
#2010-06-29| 472.53
#2010-06-30| 467.36
#2010-07-01| 468.04
#2010-07-02| 466.52
#2010-07-05| .
#2010-07-06| 466.82
#2010-07-07| 485.56
#2010-07-08| 489.26
#2010-07-09| 498.37
#2010-07-12| 496.41
#2010-07-13| 506.74
#2010-07-14| 502.82
#2010-07-15| 503.71
#2010-07-16| 487.00
#2010-07-19| 486.94
#2010-07-20| 496.89
#2010-07-21| 489.75
#2010-07-22| 503.93
#2010-07-23| 509.67
#2010-07-26| 515.19
#2010-07-27| 513.50
#2010-07-28| 508.94
#2010-07-29| 510.43
#2010-07-30| 509.99
#2010-08-02| 516.35
#2010-08-03| 513.58
#2010-08-04| 516.64
#2010-08-05| 513.56
#2010-08-06| 512.62
#2010-08-09| 519.26
#2010-08-10| 516.89
#2010-08-11| 500.32
#2010-08-12| 497.39
#2010-08-13| 493.94
#2010-08-16| 494.00
#2010-08-17| 500.17
#2010-08-18| 499.52
#2010-08-19| 489.46
#2010-08-20| 487.54
#2010-08-23| 484.76
#2010-08-24| 477.32
#2010-08-25| 479.20
#2010-08-26| 474.66
#2010-08-27| 482.28
#2010-08-30| 472.08
#2010-08-31| 471.64
#2010-09-01| 486.34
#2010-09-02| 491.26
#2010-09-03| 503.33
#2010-09-06| .
#2010-09-07| 491.95
#2010-09-08| 491.75
#2010-09-09| 494.22
#2010-09-10| 497.32
#2010-09-13| 502.65
#2010-09-14| 501.61
#2010-09-15| 506.31
#2010-09-16| 504.27
#2010-09-17| 503.98
#2010-09-20| 515.12
#2010-09-21| 509.54
#2010-09-22| 504.39
#2010-09-23| 499.18
#2010-09-24| 512.18
#2010-09-27| 510.20
#2010-09-28| 511.34
#2010-09-29| 510.05
#2010-09-30| 510.00
#2010-10-01| 512.89
#2010-10-04| 505.44
#2010-10-05| 516.42
#2010-10-06| 516.63
#2010-10-07| 513.47
#2010-10-08| 516.70
#2010-10-11| 516.66
#2010-10-12| 521.98
#2010-10-13| 527.19
#2010-10-14| 523.38
#2010-10-15| 520.56
#2010-10-18| 528.90
#2010-10-19| 526.42
#2010-10-20| 531.64
#2010-10-21| 530.26
#2010-10-22| 528.08
#2010-10-25| 528.33
#2010-10-26| 529.67
#2010-10-27| 533.73
#2010-10-28| 534.65
#2010-10-29| 534.68
#2010-11-01| 534.36
#2010-11-02| 539.28
#2010-11-03| 542.41
#2010-11-04| 557.49
#2010-11-05| 568.54
#2010-11-08| 563.09
#2010-11-09| 554.87
#2010-11-10| 558.44
#2010-11-11| 556.88
#2010-11-12| 547.41
#2010-11-15| 549.69
#2010-11-16| 539.37
#2010-11-17| 538.21
#2010-11-18| 547.16
#2010-11-19| 547.65
#2010-11-22| 539.16
#2010-11-23| 529.86
#2010-11-24| 541.07
#2010-11-25| .
#2010-11-26| 535.75
#2010-11-29| 536.63
#2010-11-30| 532.39
#2010-12-01| 545.60
#2010-12-02| 558.18
#2010-12-03| 558.09
#2010-12-06| 559.14
#2010-12-07| 557.32
#2010-12-08| 567.77
#2010-12-09| 570.65
#2010-12-10| 575.11
#2010-12-13| 576.61
#2010-12-14| 572.94
#2010-12-15| 567.56
#2010-12-16| 558.08
#2010-12-17| 556.72
#2010-12-20| 557.66
#2010-12-21| 565.23
#2010-12-22| 568.62
#2010-12-23| 565.37
#2010-12-24| .
#2010-12-27| 570.81
#2010-12-28| 569.67
#2010-12-29| 568.23
#2010-12-30| 565.99
#2010-12-31| 567.59
#2011-01-03| 575.77
#2011-01-04| 574.76
#2011-01-05| 583.47
#2011-01-06| 583.91
#2011-01-07| 579.64
#2011-01-10| 578.74
#2011-01-11| 580.97
#2011-01-12| 589.19
#2011-01-13| 588.16
#2011-01-14| 596.84
#2011-01-17| .
#2011-01-18| 595.78
#2011-01-19| 579.78
#2011-01-20| 582.84
#2011-01-21| 587.09
#2011-01-24| 589.15
#2011-01-25| 585.36
#2011-01-26| 584.06
#2011-01-27| 589.27
#2011-01-28| 577.73
#2011-01-31| 581.96
#2011-02-01| 591.26
#2011-02-02| 591.01
#2011-02-03| 587.48
#2011-02-04| 589.99
#2011-02-07| 598.96
#2011-02-08| 604.36
#2011-02-09| 600.77
#2011-02-10| 606.12
#2011-02-11| 611.20
#2011-02-14| 613.51
#2011-02-15| 610.22
#2011-02-16| 614.05
#2011-02-17| 612.63
#2011-02-18| 614.41
#2011-02-21| .
#2011-02-22| 595.33
#2011-02-23| 589.90
#2011-02-24| 592.65
#2011-02-25| 599.71
#2011-02-28| 596.61
#2011-03-01| 587.83
#2011-03-02| 589.11
#2011-03-03| 602.77
#2011-03-04| 593.66
#2011-03-07| 589.30
#2011-03-08| 597.73
#2011-03-09| 594.20
#2011-03-10| 579.92
#2011-03-11| 584.77
#2011-03-14| 579.19
#2011-03-15| 573.35
#2011-03-16| 563.30
#2011-03-17| 570.29
#2011-03-18| 575.41
#2011-03-21| 581.26
#2011-03-22| 580.08
#2011-03-23| 582.22
#2011-03-24| 587.52
#2011-03-25| 585.92
#2011-03-28| 585.81
#2011-03-29| 586.60
#2011-03-30| 594.32
#2011-03-31| 592.02
#2011-04-01| 598.73
#2011-04-04| 599.37
#2011-04-05| 599.42
#2011-04-06| 605.16
#2011-04-07| 604.27
#2011-04-08| 600.47
#2011-04-11| 599.86
#2011-04-12| 595.88
#2011-04-13| 596.25
#2011-04-14| 592.13
#2011-04-15| 594.49
#2011-04-18| 586.52
#2011-04-19| 585.59
#2011-04-20| 592.39
#2011-04-21| 597.91
#2011-04-22| .
#2011-04-25| 594.11
#2011-04-26| 598.76
#2011-04-27| 599.92
#2011-04-28| 599.07
#2011-04-29| 600.15
#2011-05-02| 600.75
#2011-05-03| 599.71
#2011-05-04| 595.14
#2011-05-05| 589.82
#2011-05-06| 594.36
#2011-05-09| 595.74
#2011-05-10| 601.36
#2011-05-11| 592.77
#2011-05-12| 591.97
#2011-05-13| 586.24
#2011-05-16| 585.01
#2011-05-17| 586.49
#2011-05-18| 591.36
#2011-05-19| 593.71
#2011-05-20| 584.58
#2011-05-23| 577.78
#2011-05-24| 574.93
#2011-05-25| 576.60
#2011-05-26| 579.49
#2011-05-27| 585.40
#2011-05-30| .
#2011-05-31| 592.98
#2011-06-01| 573.08
#2011-06-02| 574.22
#2011-06-03| 566.91
#2011-06-06| 557.95
#2011-06-07| 558.39
#2011-06-08| 551.20
#2011-06-09| 558.62
#2011-06-10| 553.30
#2011-06-13| 557.71
#2011-06-14| 562.26
#2011-06-15| 550.99
#2011-06-16| 553.81
#2011-06-17| 556.01
#2011-06-20| 556.92
#2011-06-21| 564.41
#2011-06-22| 559.34
#2011-06-23| 555.24
#2011-06-24| 548.14
#2011-06-27| 553.71
#2011-06-28| 557.40
#2011-06-29| 578.06
#2011-06-30| 578.00
#2011-07-01| 590.68
#2011-07-04| .
#2011-07-05| 586.44
#2011-07-06| 585.98
#2011-07-07| 595.15
#2011-07-08| 587.62
#2011-07-11| 571.16
#2011-07-12| 568.56
#2011-07-13| 569.13
#2011-07-14| 563.36
#2011-07-15| 564.54
#2011-07-18| 557.69
#2011-07-19| 562.75
#2011-07-20| 567.58
#2011-07-21| 580.00
#2011-07-22| 579.18
#2011-07-25| 576.79
#2011-07-26| 577.50
#2011-07-27| 560.65
#2011-07-28| 562.39
#2011-07-29| 560.35
#2011-08-01| 558.76
#2011-08-02| 541.57
#2011-08-03| 552.34
#2011-08-04| 524.44
#2011-08-05| 519.90
#2011-08-08| 472.69
#2011-08-09| 503.53
#2011-08-10| 470.89
#2011-08-11| 502.14
#2011-08-12| 496.39
#2011-08-15| 508.84
#2011-08-16| 500.50
#2011-08-17| 499.77
#2011-08-18| 473.05
#2011-08-19| 466.62
#2011-08-22| 465.47
#2011-08-23| 483.34
#2011-08-24| 496.21
#2011-08-25| 489.37
#2011-08-26| 496.26
#2011-08-29| 510.59
#2011-08-30| 509.54
#2011-08-31| 513.68
#2011-09-01| 505.83
#2011-09-02| 487.30
#2011-09-05| .
#2011-09-06| 480.44
#2011-09-07| 502.38
#2011-09-08| 492.46
#2011-09-09| 477.92
#2011-09-12| 482.37
#2011-09-13| 488.30
#2011-09-14| 497.08
#2011-09-15| 509.63
#2011-09-16| 510.49
#2011-09-19| 497.81
#2011-09-20| 498.21
#2011-09-21| 479.65
#2011-09-22| 464.55
#2011-09-23| 468.85
#2011-09-26| 480.19
#2011-09-27| 482.78
#2011-09-28| 468.77
#2011-09-29| 477.04
#2011-09-30| 457.94
#2011-10-03| 440.06
#2011-10-04| 455.01
#2011-10-05| 460.26
#2011-10-06| 471.49
#2011-10-07| 457.99
#2011-10-10| 479.83
#2011-10-11| 480.56
#2011-10-12| 490.26
#2011-10-13| 483.80
#2011-10-14| 488.74
#2011-10-17| 477.03
#2011-10-18| 496.36
#2011-10-19| 484.45
#2011-10-20| 489.29
#2011-10-21| 502.73
#2011-10-24| 514.75
#2011-10-25| 495.30
#2011-10-26| 504.82
#2011-10-27| 540.74
#2011-10-28| 540.61
#2011-10-31| 519.94
#2011-11-01| 495.24
#2011-11-02| 511.18
#2011-11-03| 524.19
#2011-11-04| 518.72
#2011-11-07| 522.10
#2011-11-08| 530.33
#2011-11-09| 502.90
#2011-11-10| 506.28
#2011-11-11| 519.14
#2011-11-14| 509.35
#2011-11-15| 512.68
#2011-11-16| 495.22
#2011-11-17| 483.46
#2011-11-18| 484.61
#2011-11-21| 475.57
#2011-11-22| 472.94
#2011-11-23| 462.90
#2011-11-24| .
#2011-11-25| 463.30
#2011-11-28| 479.33
#2011-11-29| 475.73
#2011-11-30| 505.93
#2011-12-01| 503.68
#2011-12-02| 508.29
#2011-12-05| 515.84
#2011-12-06| 514.94
#2011-12-07| 522.23
#2011-12-08| 504.46
#2011-12-09| 515.99
#2011-12-12| 504.19
#2011-12-13| 497.12
#2011-12-14| 491.93
#2011-12-15| 489.90
#2011-12-16| 493.87
#2011-12-19| 485.04
#2011-12-20| 503.68
#2011-12-21| 503.01
#2011-12-22| 509.07
#2011-12-23| 513.21
#2011-12-26| .
#2011-12-27| 508.83
#2011-12-28| 501.09
#2011-12-29| 509.25
#2011-12-30| 505.04
#2012-01-02| .
#2012-01-03| 517.18
#2012-01-04| 512.61
#2012-01-05| 516.07
#2012-01-06| 512.00
#2012-01-09| 514.13
#2012-01-10| 524.54
#2012-01-11| 523.66
#2012-01-12| 529.43
#2012-01-13| 524.87
#2012-01-16| .
#2012-01-17| 524.48
#2012-01-18| 531.46
#2012-01-19| 539.55
#2012-01-20| 537.27
#2012-01-23| 536.44
#2012-01-24| 536.89
#2012-01-25| 537.18
#2012-01-26| 535.43
#2012-01-27| 537.21
#2012-01-30| 531.50
#2012-01-31| 534.86
#2012-02-01| 544.74
#2012-02-02| 553.05
#2012-02-03| 569.13
#2012-02-06| 568.21
#2012-02-07| 567.14
#2012-02-08| 568.78
#2012-02-09| 572.07
#2012-02-10| 569.03
#2012-02-13| 570.71
#2012-02-14| 568.12
#2012-02-15| 567.57
#2012-02-16| 575.27
#2012-02-17| 577.76
#2012-02-20| .
#2012-02-21| 577.19
#2012-02-22| 575.41
#2012-02-23| 581.18
#2012-02-24| 582.91
#2012-02-27| 586.01
#2012-02-28| 588.91
#2012-02-29| 584.15
#2012-03-01| 591.79
#2012-03-02| 586.50
#2012-03-05| 582.85
#2012-03-06| 569.16
#2012-03-07| 576.80
#2012-03-08| 583.93
#2012-03-09| 587.46
#2012-03-12| 585.30
#2012-03-13| 603.14
#2012-03-14| 602.88
#2012-03-15| 613.08
#2012-03-16| 612.97
#2012-03-19| 618.35
#2012-03-20| 616.24
#2012-03-21| 615.13
#2012-03-22| 610.43
#2012-03-23| 617.35
#2012-03-26| 628.82
#2012-03-27| 622.21
#2012-03-28| 619.86
#2012-03-29| 612.83
#2012-03-30| 614.10
#2012-04-02| 620.28
#2012-04-03| 620.48
#2012-04-04| 609.17
#2012-04-05| 610.82
#2012-04-06| .
#2012-04-09| 601.84
#2012-04-10| 587.96
#2012-04-11| 594.28
#2012-04-12| 607.40
#2012-04-13| 596.99
#2012-04-16| 597.29
#2012-04-17| 604.32
#2012-04-18| 598.98
#2012-04-19| 595.78
#2012-04-20| 594.80
#2012-04-23| 587.56
#2012-04-24| 592.79
#2012-04-25| 601.63
#2012-04-26| 607.27
#2012-04-27| 609.04
#2012-04-30| 606.97
#2012-05-01| 609.60
#2012-05-02| 602.87
#2012-05-03| 593.41
#2012-05-04| 586.64
#2012-05-07| 586.64
#2012-05-08| 582.51
#2012-05-09| 575.99
#2012-05-10| 576.34
#2012-05-11| 573.40
#2012-05-14| 562.67
#2012-05-15| 560.09
#2012-05-16| 553.81
#2012-05-17| 543.25
#2012-05-18| 537.37
#2012-05-21| 547.33
#2012-05-22| 548.53
#2012-05-23| 549.62
#2012-05-24| 552.64
#2012-05-25| 550.90
#2012-05-28| .
#2012-05-29| 558.68
#2012-05-30| 546.76
#2012-05-31| 546.04
#2012-06-01| 526.24
#2012-06-04| 526.22
#2012-06-05| 534.39
#2012-06-06| 549.27
#2012-06-07| 548.75
#2012-06-08| 552.73
#2012-06-11| 546.09
#2012-06-12| 554.09
#2012-06-13| 545.55
#2012-06-14| 551.71
#2012-06-15| 561.89
#2012-06-18| 560.01
#2012-06-19| 569.07
#2012-06-20| 569.66
#2012-06-21| 555.91
#2012-06-22| 564.02
#2012-06-25| 551.99
#2012-06-26| 555.45
#2012-06-27| 560.74
#2012-06-28| 559.29
#2012-06-29| 574.93
#2012-07-02| 581.51
#2012-07-03| 585.65
#2012-07-04| .
#2012-07-05| 580.67
#2012-07-06| 575.37
#2012-07-09| 570.55
#2012-07-10| 564.95
#2012-07-11| 566.30
#2012-07-12| 562.46
#2012-07-13| 575.36
#2012-07-16| 577.90
#2012-07-17| 579.35
#2012-07-18| 577.48
#2012-07-19| 569.89
#2012-07-20| 562.17
#2012-07-23| 556.02
#2012-07-24| 552.54
#2012-07-25| 554.08
#2012-07-26| 567.48
#2012-07-27| 581.00
#2012-07-30| 581.20
#2012-07-31| 577.57
#2012-08-01| 570.85
#2012-08-02| 564.98
#2012-08-03| 579.95
#2012-08-06| 579.82
#2012-08-07| 586.15
#2012-08-08| 587.24
#2012-08-09| 585.50
#2012-08-10| 584.49
#2012-08-13| 584.07
#2012-08-14| 583.48
#2012-08-15| 585.47
#2012-08-16| 591.40
#2012-08-17| 592.25
#2012-08-20| 591.23
#2012-08-21| 589.88
#2012-08-22| 589.52
#2012-08-23| 584.76
#2012-08-24| 589.78
#2012-08-27| 588.55
#2012-08-28| 589.67
#2012-08-29| 591.07
#2012-08-30| 587.61
#2012-08-31| 592.83
#2012-09-03| .
#2012-09-04| 595.75
#2012-09-05| 594.25
#2012-09-06| 607.57
#2012-09-07| 613.38
#2012-09-10| 608.74
#2012-09-11| 613.44
#2012-09-12| 618.85
#2012-09-13| 631.05
#2012-09-14| 634.62
#2012-09-17| 630.33
#2012-09-18| 627.17
#2012-09-19| 625.55
#2012-09-20| 622.61
#2012-09-21| 622.48
#2012-09-24| 620.40
#2012-09-25| 610.37
#2012-09-26| 604.71
#2012-09-27| 613.31
#2012-09-28| 611.54
#2012-10-01| 617.94
#2012-10-02| 616.02
#2012-10-03| 622.41
#2012-10-04| 630.94
#2012-10-05| 631.58
#2012-10-08| 630.06
#2012-10-09| 624.89
#2012-10-10| 623.21
#2012-10-11| 629.59
#2012-10-12| 623.19
#2012-10-15| 628.43
#2012-10-16| 636.44
#2012-10-17| 645.32
#2012-10-18| 640.58
#2012-10-19| 633.72
#2012-10-22| 632.48
#2012-10-23| 622.72
#2012-10-24| 622.89
#2012-10-25| 624.46
#2012-10-26| 626.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 628.30
#2012-11-01| 639.13
#2012-11-02| 635.40
#2012-11-05| 635.30
#2012-11-06| 642.65
#2012-11-07| 623.59
#2012-11-08| 618.47
#2012-11-09| 620.34
#2012-11-12| 622.24
#2012-11-13| 619.23
#2012-11-14| 608.64
#2012-11-15| 608.14
#2012-11-16| 613.19
#2012-11-19| 626.08
#2012-11-20| 627.96
#2012-11-21| 628.73
#2012-11-22| .
#2012-11-23| 635.98
#2012-11-26| 633.34
#2012-11-27| 627.50
#2012-11-28| 632.89
#2012-11-29| 635.70
#2012-11-30| 635.63
#2012-12-03| 634.24
#2012-12-04| 630.15
#2012-12-05| 632.03
#2012-12-06| 633.25
#2012-12-07| 635.33
#2012-12-10| 635.30
#2012-12-11| 640.02
#2012-12-12| 640.89
#2012-12-13| 639.57
#2012-12-14| 637.22
#2012-12-17| 649.30
#2012-12-18| 659.63
#2012-12-19| 655.52
#2012-12-20| 663.99
#2012-12-21| 658.50
#2012-12-24| 657.79
#2012-12-25| 657.79
#2012-12-26| 653.01
#2012-12-27| 651.38
#2012-12-28| 647.23
#2012-12-31| 656.89
#2013-01-01| 656.89
#2013-01-02| 677.34
#2013-01-03| 676.49
#2013-01-04| 688.51
#2013-01-07| 688.23
#2013-01-08| 686.59
#2013-01-09| 690.93
#2013-01-10| 697.06
#2013-01-11| 698.61
#2013-01-14| 696.54
#2013-01-15| 696.98
#2013-01-16| 695.70
#2013-01-17| 699.82
#2013-01-18| 701.75
#2013-01-21| 701.75
#2013-01-22| 707.03
#2013-01-23| 704.74
#2013-01-24| 707.58
#2013-01-25| 709.60
#2013-01-28| 705.68
#2013-01-29| 711.23
#2013-01-30| 710.91
#2013-01-31| 711.50
#2013-02-01| 719.43
#2013-02-04| 710.48
#2013-02-05| 720.05
#2013-02-06| 723.61
#2013-02-07| 721.78
#2013-02-08| 724.15
#2013-02-11| 723.03
#2013-02-12| 725.92
#2013-02-13| 726.24
#2013-02-14| 731.25
#2013-02-15| 729.77
#2013-02-18| 729.77
#2013-02-19| 734.98
#2013-02-20| 722.34
#2013-02-21| 715.90
#2013-02-22| 726.34
#2013-02-25| 707.80
#2013-02-26| 711.62
#2013-02-27| 721.93
#2013-02-28| 718.47
#2013-03-01| 719.89
#2013-03-04| 727.86
#2013-03-05| 736.40
#2013-03-06| 741.79
#2013-03-07| 744.07
#2013-03-08| 744.75
#2013-03-11| 748.23
#2013-03-12| 744.22
#2013-03-13| 748.76
#2013-03-14| 752.34
#2013-03-15| 752.96
#2013-03-18| 746.10
#2013-03-19| 738.02
#2013-03-20| 747.61
#2013-03-21| 736.50
#2013-03-22| 742.59
#2013-03-25| 743.54
#2013-03-26| 752.80
#2013-03-27| 752.78
#2013-03-28| 755.48
#2013-03-29| 755.48
#2013-04-01| 746.94
#2013-04-02| 750.68
#2013-04-03| 734.63
#2013-04-04| 739.17
#2013-04-05| 734.31
#2013-04-08| 740.49
#2013-04-09| 742.12
#2013-04-10| 754.36
#2013-04-11| 757.96
#2013-04-12| 753.12
#2013-04-15| 732.36
#2013-04-16| 740.52
#2013-04-17| 728.03
#2013-04-18| 720.22
#2013-04-19| 731.27
#2013-04-22| 732.71
#2013-04-23| 744.95
#2013-04-24| 746.26
#2013-04-25| 750.71
#2013-04-26| 747.66
#2013-04-29| 754.01
#2013-04-30| 760.34
#2013-05-01| 749.88
#2013-05-02| 762.04
#2013-05-03| 776.08
#2013-05-06| 779.66
#2013-05-07| 782.69
#2013-05-08| 786.61
#2013-05-09| 783.65
#2013-05-10| 789.60
#2013-05-13| 791.21
#2013-05-14| 808.53
#2013-05-15| 816.37
#2013-05-16| 810.59
#2013-05-17| 826.90
#2013-05-20| 826.57
#2013-05-21| 827.63
#2013-05-22| 817.85
#2013-05-23| 812.19
#2013-05-24| 815.59
#2013-05-27| 815.59
#2013-05-28| 826.79
#2013-05-29| 825.37
#2013-05-30| 835.85
#2013-05-31| 822.87
#2013-06-03| 826.59
#2013-06-04| 821.41
#2013-06-05| 805.49
#2013-06-06| 816.72
#2013-06-07| 834.34
#2013-06-10| 838.21
#2013-06-11| 822.59
#2013-06-12| 812.39
#2013-06-13| 828.55
#2013-06-14| 818.28
#2013-06-17| 828.47
#2013-06-18| 835.63
#2013-06-19| 826.15
#2013-06-20| 805.99
#2013-06-21| 803.18
#2013-06-24| 789.65
#2013-06-25| 801.78
#2013-06-26| 807.19
#2013-06-27| 816.79
#2013-06-28| 810.49
#2013-07-01| 818.21
#2013-07-02| 815.22
#2013-07-03| 815.96
#2013-07-04| 815.96
#2013-07-05| 832.05
#2013-07-08| 832.03
#2013-07-09| 838.39
#2013-07-10| 833.34
#2013-07-11| 843.02
#2013-07-12| 849.89
#2013-07-15| 852.81
#2013-07-16| 846.14
#2013-07-17| 848.31
#2013-07-18| 854.95
#2013-07-19| 854.83
#2013-07-22| 862.00
#2013-07-23| 861.14
#2013-07-24| 855.51
#2013-07-25| 863.28
#2013-07-26| 861.09
#2013-07-29| 855.73
#2013-07-30| 858.71
#2013-07-31| 851.72
#2013-08-01| 870.49
#2013-08-02| 873.51
#2013-08-05| 872.58
#2013-08-06| 868.48
#2013-08-07| 860.18
#2013-08-08| 861.66
#2013-08-09| 858.09
#2013-08-12| 853.18
#2013-08-13| 859.80
#2013-08-14| 854.80
#2013-08-15| 839.86
#2013-08-16| 840.09
#2013-08-19| 832.78
#2013-08-20| 837.79
#2013-08-21| 834.00
#2013-08-22| 842.93
#2013-08-23| 843.21
#2013-08-26| 837.10
#2013-08-27| 815.75
#2013-08-28| 818.31
#2013-08-29| 822.56
#2013-08-30| 817.14
#2013-09-02| 817.14
#2013-09-03| 827.62
#2013-09-04| 833.95
#2013-09-05| 835.69
#2013-09-06| 836.46
#2013-09-09| 845.16
#2013-09-10| 861.53
#2013-09-11| 863.20
#2013-09-12| 860.96
#2013-09-13| 864.32
#2013-09-16| 873.23
#2013-09-17| 881.55
#2013-09-18| 886.07
#2013-09-19| 886.70
#2013-09-20| 885.31
#2013-09-23| 873.49
#2013-09-24| 870.37
#2013-09-25| 868.15
#2013-09-26| 872.67
#2013-09-27| 869.03
#2013-09-30| 863.11
#2013-10-01| 871.30
#2013-10-02| 866.56
#2013-10-03| 858.95
#2013-10-04| 867.23
#2013-10-07| 855.06
#2013-10-08| 841.10
#2013-10-09| 845.64
#2013-10-10| 872.06
#2013-10-11| 880.31
#2013-10-14| 885.54
#2013-10-15| 879.02
#2013-10-16| 894.18
#2013-10-17| 905.59
#2013-10-18| 912.58
#2013-10-21| 912.11
#2013-10-22| 911.45
#2013-10-23| 906.70
#2013-10-24| 915.10
#2013-10-25| 919.24
#2013-10-28| 918.59
#2013-10-29| 924.97
#2013-10-30| 918.22
#2013-10-31| 906.87
#2013-11-01| 915.79
#2013-11-04| 914.29
#2013-11-05| 912.63
#2013-11-06| 917.28
#2013-11-07| 902.95
#2013-11-08| 921.44
#2013-11-11| 924.71
#2013-11-12| 918.27
#2013-11-13| 924.15
#2013-11-14| 930.16
#2013-11-15| 935.22
#2013-11-18| 932.91
#2013-11-19| 931.36
#2013-11-20| 930.90
#2013-11-21| 943.32
#2013-11-22| 948.21
#2013-11-25| 949.22
#2013-11-26| 949.71
#2013-11-27| 953.97
#2013-11-28| 953.97
#2013-11-29| 952.91
#2013-12-02| 954.51
#2013-12-03| 944.48
#2013-12-04| 944.54
#2013-12-05| 937.66
#2013-12-06| 949.77
#2013-12-09| 952.01
#2013-12-10| 948.85
#2013-12-11| 944.44
#2013-12-12| 942.51
#2013-12-13| 949.07
#2013-12-16| 958.67
#2013-12-17| 958.15
#2013-12-18| 978.66
#2013-12-19| 975.76
#2013-12-20| 984.08
#2013-12-23| 989.85
#2013-12-24| 991.19
#2013-12-25| 991.19
#2013-12-26| 995.29
#2013-12-27| 995.05
#2013-12-30| 996.18
#2013-12-31|1004.06
#2014-01-01|1004.06
#2014-01-02| 996.47
#2014-01-03|1001.25
#2014-01-06| 999.01
#2014-01-07|1002.40
#2014-01-08|1003.55
#2014-01-09|1003.13
#2014-01-10|1000.00
#2014-01-13| 980.61
#2014-01-14| 991.07
#2014-01-15| 998.49
#2014-01-16| 994.76
#2014-01-17| 998.69
#2014-01-20| .
#2014-01-21| 996.76
#2014-01-22|1003.17
#2014-01-23| 983.91
#2014-01-24| 956.28
#2014-01-27| 941.27
#2014-01-28| 956.15
#2014-01-29| 942.74
#2014-01-30| 958.05
#2014-01-31| 941.60
#2014-02-03| 915.39
#2014-02-04| 924.90
#2014-02-05| 921.50
#2014-02-06| 937.84
#2014-02-07| 951.69
#2014-02-10| 952.47
#2014-02-11| 960.98
#2014-02-12| 964.74
#2014-02-13| 966.84
#2014-02-14| 967.08
#2014-02-17| .
#2014-02-18| 970.03
#2014-02-19| 958.95
#2014-02-20| 959.36
#2014-02-21| 959.90
#2014-02-24| 970.75
#2014-02-25| 964.54
#2014-02-26| 961.95
#2014-02-27| 970.21
#2014-02-28| 973.57
#2014-03-03| 961.55
#2014-03-04| 984.11
#2014-03-05| 985.61
#2014-03-06| 991.78
#2014-03-07| 997.48
#2014-03-10| 995.62
#2014-03-11| 989.74
#2014-03-12| 989.38
#2014-03-13| 970.27
#2014-03-14| 966.75
#2014-03-17| 978.98
#2014-03-18| 983.90
#2014-03-19| 981.47
#2014-03-20| 992.75
#2014-03-21| 989.61
#2014-03-24| 987.20
#2014-03-25| 979.47
#2014-03-26| 969.50
#2014-03-27| 965.80
#2014-03-28| 966.97
#2014-03-31| 977.79
#2014-04-01| 983.31
#2014-04-02| 985.09
#2014-04-03| 980.70
#2014-04-04| 957.95
#2014-04-07| 936.35
#2014-04-08| 936.04
#2014-04-09| 952.07
#2014-04-10| 925.11
#2014-04-11| 909.08
#2014-04-14| 920.86
#2014-04-15| 927.84
#2014-04-16| 944.22
#2014-04-17| 946.78
#2014-04-18| .
#2014-04-21| 948.11
#2014-04-22| 955.65
#2014-04-23| 953.72
#2014-04-24| 953.12
#2014-04-25| 934.03
#2014-04-28| 931.18
#2014-04-29| 939.87
#2014-04-30| 944.95
#2014-05-01| 948.52
#2014-05-02| 948.08
#2014-05-05| 947.62
#2014-05-06| 935.72
#2014-05-07| 947.54
#2014-05-08| 950.27
#2014-05-09| 951.61
#2014-05-12| 964.01
#2014-05-13| 960.44
#2014-05-14| 951.60
#2014-05-15| 937.16
#2014-05-16| 940.52
#2014-05-19| 946.32
#2014-05-20| 936.31
#2014-05-21| 949.23
#2014-05-22| 953.41
#2014-05-23| 957.47
#2014-05-26| .
#2014-05-27| 968.72
#2014-05-28| 966.60
#2014-05-29| 969.57
#2014-05-30| 968.62
#2014-06-02| 970.29
#2014-06-03| 968.20
#2014-06-04| 972.15
#2014-06-05| 978.66
#2014-06-06| 990.40
#2014-06-09| 992.91
#2014-06-10| 992.43
#2014-06-11| 986.00
#2014-06-12| 982.13
#2014-06-13| 982.09
#2014-06-16| 979.09
#2014-06-17| 990.57
#2014-06-18| 997.52
#2014-06-19| 992.78
#2014-06-20| 995.17
#2014-06-23| 997.54
#2014-06-24| 986.54
#2014-06-25| 989.77
#2014-06-26| 987.09
#2014-06-27| 990.47
#2014-06-30| 995.15
#2014-07-01|1003.57
#2014-07-02|1004.45
#2014-07-03|1014.82
#2014-07-04| .
#2014-07-07|1008.87
#2014-07-08| 997.93
#2014-07-09|1001.75
#2014-07-10| 993.14
#2014-07-11| 996.15
#2014-07-14|1005.43
#2014-07-15|1010.31
#2014-07-16|1012.32
#2014-07-17| 999.53
#2014-07-18|1010.05
#2014-07-21|1007.86
#2014-07-22|1017.80
#2014-07-23|1018.50
#2014-07-24|1021.42
#2014-07-25|1010.13
#2014-07-28|1011.06
#2014-07-29|1006.74
#2014-07-30|1011.62
#2014-07-31| 987.41
#2014-08-01| 980.79
#2014-08-04| 986.66
#2014-08-05| 976.44
#2014-08-06| 980.28
#2014-08-07| 971.59
#2014-08-08| 983.92
#2014-08-11| 985.70
#2014-08-12| 985.24
#2014-08-13| 990.07
#2014-08-14| 992.12
#2014-08-15| 986.60
#2014-08-18| 999.36
#2014-08-19| 999.83
#2014-08-20|1004.84
#2014-08-21|1010.80
#2014-08-22|1010.03
#2014-08-25|1019.55
#2014-08-26|1022.90
#2014-08-27|1020.22
#2014-08-28|1016.02
#2014-08-29|1018.74
#2014-09-01| .
#2014-09-02|1023.21
#2014-09-03|1022.22
#2014-09-04|1023.16
#2014-09-05|1025.04
#2014-09-08|1025.33
#2014-09-09|1014.53
#2014-09-10|1022.51
#2014-09-11|1022.41
#2014-09-12|1025.09
#2014-09-15|1024.22
#2014-09-16|1030.65
#2014-09-17|1036.54
#2014-09-18|1048.45
#2014-09-19|1041.49
#2014-09-22|1031.43
#2014-09-23|1023.19
#2014-09-24|1031.77
#2014-09-25|1012.33
#2014-09-26|1023.18
#2014-09-29|1017.40
#2014-09-30|1016.17
#2014-10-01|1001.13
#2014-10-02|1005.55
#2014-10-03|1018.96
#2014-10-06|1018.37
#2014-10-07| 996.77
#2014-10-08|1014.23
#2014-10-09| 987.70
#2014-10-10| 974.61
#2014-10-13| 960.23
#2014-10-14| 963.86
#2014-10-15| 956.37
#2014-10-16| 955.50
#2014-10-17| 968.83
#2014-10-20| 974.69
#2014-10-21| 995.18
#2014-10-22| 979.67
#2014-10-23| 993.84
#2014-10-24|1003.34
#2014-10-27|1003.82
#2014-10-28|1017.81
#2014-10-29|1022.13
#2014-10-30|1045.55
#2014-10-31|1062.82
#2014-11-03|1063.50
#2014-11-04|1067.10
#2014-11-05|1076.88
#2014-11-06|1081.24
#2014-11-07|1084.15
#2014-11-10|1087.13
#2014-11-11|1085.66
#2014-11-12|1085.56
#2014-11-13|1082.93
#2014-11-14|1079.33
#2014-11-17|1076.80
#2014-11-18|1079.14
#2014-11-19|1077.34
#2014-11-20|1080.07
#2014-11-21|1084.82
#2014-11-24|1089.58
#2014-11-25|1092.53
#2014-11-26|1092.27
#2014-11-27| .
#2014-11-28|1096.50
#2014-12-01|1090.39
#2014-12-02|1099.68
#2014-12-03|1104.84
#2014-12-04|1106.70
#2014-12-05|1117.68
#2014-12-08|1119.94
#2014-12-09|1119.34
#2014-12-10|1103.54
#2014-12-11|1106.88
#2014-12-12|1075.66
#2014-12-15|1071.88
#2014-12-16|1058.14
#2014-12-17|1085.15
#2014-12-18|1114.41
#2014-12-19|1114.20
#2014-12-22|1119.85
#2014-12-23|1126.78
#2014-12-24|1127.42
#2014-12-25| .
#2014-12-26|1125.53
#2014-12-29|1125.29
#2014-12-30|1121.38
#2014-12-31|1110.30
#2015-01-01| .
#2015-01-02|1110.33
#2015-01-05|1084.05
#2015-01-06|1065.55
#2015-01-07|1081.50
#2015-01-08|1096.71
#2015-01-09|1082.56
#2015-01-12|1071.71
#2015-01-13|1071.77
#2015-01-14|1052.54
#2015-01-15|1041.06
#2015-01-16|1049.85
#2015-01-19| .
#2015-01-20|1050.84
#2015-01-21|1054.43
#2015-01-22|1067.80
#2015-01-23|1059.33
#2015-01-26|1061.45
#2015-01-27|1044.56
#2015-01-28|1023.88
#2015-01-29|1033.78
#2015-01-30|1027.72
#2015-02-02|1042.18
#2015-02-03|1063.36
#2015-02-04|1065.12
#2015-02-05|1081.79
#2015-02-06|1089.74
#2015-02-09|1086.38
#2015-02-10|1095.53
#2015-02-11|1098.93
#2015-02-12|1110.20
#2015-02-13|1104.85
#2015-02-16| .
#2015-02-17|1110.92
#2015-02-18|1105.62
#2015-02-19|1107.29
#2015-02-20|1119.06
#2015-02-23|1116.42
#2015-02-24|1122.65
#2015-02-25|1124.49
#2015-02-26|1121.20
#2015-02-27|1110.59
#2015-03-02|1124.22
#2015-03-03|1117.84
#2015-03-04|1110.39
#2015-03-05|1115.02
#2015-03-06|1104.82
#2015-03-09|1111.47
#2015-03-10|1087.66
#2015-03-11|1090.88
#2015-03-12|1117.44
#2015-03-13|1106.80
#2015-03-16|1121.57
#2015-03-17|1117.44
#2015-03-18|1121.01
#2015-03-19|1114.51
#2015-03-20|1127.75
#2015-03-23|1121.77
#2015-03-24|1114.46
#2015-03-25|1094.11
#2015-03-26|1094.21
#2015-03-27|1093.42
#2015-03-30|1103.38
#2015-03-31|1097.47
#2015-04-01|1100.69
#2015-04-02|1103.69
#2015-04-03| .
#2015-04-06|1103.39
#2015-04-07|1101.14
#2015-04-08|1108.91
#2015-04-09|1112.15
#2015-04-10|1111.77
#2015-04-13|1111.18
#2015-04-14|1114.11
#2015-04-15|1119.51
#2015-04-16|1119.66
#2015-04-17|1100.88
#2015-04-20|1107.02
#2015-04-21|1107.70
#2015-04-22|1124.92
#2015-04-23|1126.41
#2015-04-24|1121.72
#2015-04-27|1116.03
#2015-04-28|1122.01
#2015-04-29|1121.96
#2015-04-30|1114.88
#2015-05-01|1121.60
#2015-05-04|1127.97
#2015-05-05|1123.05
#2015-05-06|1118.13
#2015-05-07|1127.43
#2015-05-08|1144.56
#2015-05-11|1145.55
#2015-05-12|1138.68
#2015-05-13|1141.63
#2015-05-14|1153.21
#2015-05-15|1146.78
#2015-05-18|1154.27
#2015-05-19|1158.51
#2015-05-20|1155.12
#2015-05-21|1151.78
#2015-05-22|1153.33
#2015-05-25| .
#2015-05-26|1142.13
#2015-05-27|1152.92
#2015-05-28|1153.75
#2015-05-29|1143.32
#2015-06-01|1144.28
#2015-06-02|1145.41
#2015-06-03|1152.66
#2015-06-04|1141.21
#2015-06-05|1148.18
#2015-06-08|1141.68
#2015-06-09|1143.21
#2015-06-10|1162.45
#2015-06-11|1166.16
#2015-06-12|1159.36
#2015-06-15|1152.87
#2015-06-16|1158.36
#2015-06-17|1157.40
#2015-06-18|1166.46
#2015-06-19|1157.39
#2015-06-22|1167.76
#2015-06-23|1171.18
#2015-06-24|1160.64
#2015-06-25|1153.65
#2015-06-26|1157.13
#2015-06-29|1126.06
#2015-06-30|1132.78
#2015-07-01|1142.77
#2015-07-02|1139.67
#2015-07-03| .
#2015-07-06|1134.19
#2015-07-07|1133.69
#2015-07-08|1111.93
#2015-07-09|1119.67
#2015-07-10|1136.41
#2015-07-13|1150.12
#2015-07-14|1153.20
#2015-07-15|1154.96
#2015-07-16|1165.76
#2015-07-17|1166.82
#2015-07-20|1172.52
#2015-07-21|1169.57
#2015-07-22|1173.48
#2015-07-23|1159.95
#2015-07-24|1149.78
#2015-07-27|1134.52
#2015-07-28|1141.51
#2015-07-29|1152.95
#2015-07-30|1160.79
#2015-07-31|1152.25
#2015-08-03|1153.26
#2015-08-04|1154.28
#2015-08-05|1157.20
#2015-08-06|1147.88
#2015-08-07|1153.11
#2015-08-10|1166.81
#2015-08-11|1150.29
#2015-08-12|1143.14
#2015-08-13|1144.60
#2015-08-14|1151.51
#2015-08-17|1153.61
#2015-08-18|1151.90
#2015-08-19|1143.40
#2015-08-20|1120.37
#2015-08-21|1081.87
#2015-08-24|1035.65
#2015-08-25|1020.93
#2015-08-26|1060.86
#2015-08-27|1088.88
#2015-08-28|1088.05
#2015-08-31|1077.80
#2015-09-01|1040.71
#2015-09-02|1053.51
#2015-09-03|1060.68
#2015-09-04|1042.83
#2015-09-07| .
#2015-09-08|1071.64
#2015-09-09|1057.13
#2015-09-10|1062.20
#2015-09-11|1066.79
#2015-09-14|1060.58
#2015-09-15|1074.57
#2015-09-16|1082.06
#2015-09-17|1072.36
#2015-09-18|1050.15
#2015-09-21|1062.74
#2015-09-22|1046.40
#2015-09-23|1047.71
#2015-09-24|1036.91
#2015-09-25|1047.41
#2015-09-28|1011.96
#2015-09-29|1014.61
#2015-09-30|1031.63
#2015-10-01|1034.50
#2015-10-02|1037.64
#2015-10-05|1063.23
#2015-10-06|1057.91
#2015-10-07|1069.93
#2015-10-08|1073.69
#2015-10-09|1068.73
#2015-10-12|1072.41
#2015-10-13|1064.09
#2015-10-14|1056.15
#2015-10-15|1078.77
#2015-10-16|1084.60
#2015-10-19|1082.04
#2015-10-20|1083.46
#2015-10-21|1067.97
#2015-10-22|1086.62
#2015-10-23|1104.92
#2015-10-26|1105.28
#2015-10-27|1096.99
#2015-10-28|1121.68
#2015-10-29|1118.98
#2015-10-30|1104.97
#2015-11-02|1112.22
#2015-11-03|1122.74
#2015-11-04|1122.79
#2015-11-05|1129.12
#2015-11-06|1143.97
#2015-11-09|1130.53
#2015-11-10|1133.58
#2015-11-11|1132.69
#2015-11-12|1113.39
#2015-11-13|1102.76
#2015-11-16|1115.35
#2015-11-17|1112.78
#2015-11-18|1133.35
#2015-11-19|1132.23
#2015-11-20|1133.23
#2015-11-23|1129.60
#2015-11-24|1124.56
#2015-11-25|1127.01
#2015-11-26| .
#2015-11-27|1129.91
#2015-11-30|1128.20
#2015-12-01|1137.10
#2015-12-02|1125.73
#2015-12-03|1108.53
#2015-12-04|1136.98
#2015-12-07|1124.60
#2015-12-08|1111.94
#2015-12-09|1093.97
#2015-12-10|1097.69
#2015-12-11|1062.11
#2015-12-14|1062.39
#2015-12-15|1086.74
#2015-12-16|1102.46
#2015-12-17|1084.47
#2015-12-18|1056.37
#2015-12-21|1067.23
#2015-12-22|1077.32
#2015-12-23|1092.43
#2015-12-24|1091.31
#2015-12-25| .
#2015-12-28|1090.37
#2015-12-29|1101.05
#2015-12-30|1091.74
#2015-12-31|1081.89
#2016-01-01| .
#2016-01-04|1058.15
#2016-01-05|1056.97
#2016-01-06|1035.97
#2016-01-07|1006.47
#2016-01-08| 990.15
#2016-01-11| 995.29
#2016-01-12|1002.42
#2016-01-13| 970.02
#2016-01-14| 982.76
#2016-01-15| 957.32
#2016-01-18| .
#2016-01-19| 953.86
#2016-01-20| 940.28
#2016-01-21| 936.22
#2016-01-22| 951.35
#2016-01-25| 930.93
#2016-01-26| 944.42
#2016-01-27| 936.38
#2016-01-28| 926.05
#2016-01-29| 965.76
#2016-02-01| 960.68
#2016-02-02| 932.30
#2016-02-03| 937.24
#2016-02-04| 944.52
#2016-02-05| 926.78
#2016-02-08| 893.72
#2016-02-09| 898.74
#2016-02-10| 902.82
#2016-02-11| 880.28
#2016-02-12| 910.33
#2016-02-15| .
#2016-02-16| 927.86
#2016-02-17| 943.91
#2016-02-18| 936.33
#2016-02-19| 938.72
#2016-02-22| 953.35
#2016-02-23| 937.54
#2016-02-24| 935.96
#2016-02-25| 951.43
#2016-02-26| 957.04
#2016-02-29| 948.71
#2016-03-01| 978.81
#2016-03-02| 982.71
#2016-03-03| 990.43
#2016-03-04| 995.74
#2016-03-07| 988.74
#2016-03-08| 972.00
#2016-03-09| 970.46
#2016-03-10| 968.46
#2016-03-11| 994.07
#2016-03-14| 990.99
#2016-03-15| 985.10
#2016-03-16| 987.27
#2016-03-17|1002.57
#2016-03-18|1014.95
#2016-03-21|1013.45
#2016-03-22|1007.79
#2016-03-23|1005.67
#2016-03-24|1000.54
#2016-03-25| .
#2016-03-28|1000.23
#2016-03-29|1009.42
#2016-03-30|1016.64
#2016-03-31|1017.98
#2016-04-01|1029.22
#2016-04-04|1021.51
#2016-04-05|1008.09
#2016-04-06|1015.48
#2016-04-07| 993.85
#2016-04-08| 995.96
#2016-04-11| 999.39
#2016-04-12|1011.29
#2016-04-13|1038.86
#2016-04-14|1044.16
#2016-04-15|1040.66
#2016-04-18|1048.45
#2016-04-19|1057.21
#2016-04-20|1073.92
#2016-04-21|1070.93
#2016-04-22|1073.02
#2016-04-25|1066.27
#2016-04-26|1075.21
#2016-04-27|1077.85
#2016-04-28|1062.00
#2016-04-29|1054.06
#2016-05-02|1065.98
#2016-05-03|1047.12
#2016-05-04|1038.22
#2016-05-05|1036.70
#2016-05-06|1041.21
#2016-05-09|1041.57
#2016-05-10|1058.29
#2016-05-11|1044.51
#2016-05-12|1044.84
#2016-05-13|1032.41
#2016-05-16|1039.78
#2016-05-17|1033.10
#2016-05-18|1052.36
#2016-05-19|1041.03
#2016-05-20|1051.37
#2016-05-23|1049.59
#2016-05-24|1072.77
#2016-05-25|1080.74
#2016-05-26|1075.44
#2016-05-27|1084.64
#2016-05-30| .
#2016-05-31|1081.31
#2016-06-01|1082.95
#2016-06-02|1084.16
#2016-06-03|1068.97
#2016-06-06|1080.19
#2016-06-07|1075.39
#2016-06-08|1079.43
#2016-06-09|1069.32
#2016-06-10|1052.12
#2016-06-13|1039.33
#2016-06-14|1021.09
#2016-06-15|1020.89
#2016-06-16|1021.79
#2016-06-17|1017.05
#2016-06-20|1026.11
#2016-06-21|1026.99
#2016-06-22|1023.98
#2016-06-23|1049.82
#2016-06-24| 986.14
#2016-06-27| 947.82
#2016-06-28| 967.26
#2016-06-29| 993.75
#2016-06-30| 998.56
#2016-07-01| 996.23
#2016-07-04| .
#2016-07-05| 981.71
#2016-07-06| 982.71
#2016-07-07| 990.37
#2016-07-08|1013.17
#2016-07-11|1019.59
#2016-07-12|1039.68
#2016-07-13|1039.74
#2016-07-14|1052.37
#2016-07-15|1053.67
#2016-07-18|1057.35
#2016-07-19|1057.88
#2016-07-20|1063.84
#2016-07-21|1057.90
#2016-07-22|1066.84
#2016-07-25|1062.93
#2016-07-26|1064.32
#2016-07-27|1068.26
#2016-07-28|1073.62
#2016-07-29|1069.66
#2016-08-01|1067.26
#2016-08-02|1058.55
#2016-08-03|1068.75
#2016-08-04|1070.91
#2016-08-05|1091.09
#2016-08-08|1089.89
#2016-08-09|1088.49
#2016-08-10|1081.91
#2016-08-11|1088.38
#2016-08-12|1085.74
#2016-08-15|1095.70
#2016-08-16|1091.93
#2016-08-17|1096.01
#2016-08-18|1095.91
#2016-08-19|1096.66
#2016-08-22|1097.55
#2016-08-23|1100.72
#2016-08-24|1095.79
#2016-08-25|1097.25
#2016-08-26|1102.08
#2016-08-29|1108.91
#2016-08-30|1117.68
#2016-08-31|1118.09
#2016-09-01|1116.31
#2016-09-02|1122.79
#2016-09-05| .
#2016-09-06|1122.02
#2016-09-07|1126.82
#2016-09-08|1127.45
#2016-09-09|1108.37
#2016-09-12|1126.81
#2016-09-13|1107.73
#2016-09-14|1103.02
#2016-09-15|1115.70
#2016-09-16|1108.06
#2016-09-19|1112.23
#2016-09-20|1111.15
#2016-09-21|1121.68
#2016-09-22|1126.33
#2016-09-23|1114.43
#2016-09-26|1101.36
#2016-09-27|1108.82
#2016-09-28|1113.91
#2016-09-29|1098.01
#2016-09-30|1113.69
#2016-10-03|1112.27
#2016-10-04|1113.09
#2016-10-05|1126.81
#2016-10-06|1122.85
#2016-10-07|1118.95
#2016-10-10|1122.38
#2016-10-11|1105.71
#2016-10-12|1106.84
#2016-10-13|1096.58
#2016-10-14|1104.61
#2016-10-17|1098.22
#2016-10-18|1105.54
#2016-10-19|1115.43
#2016-10-20|1120.03
#2016-10-21|1123.37
#2016-10-24|1128.04
#2016-10-25|1121.35
#2016-10-26|1120.22
#2016-10-27|1118.55
#2016-10-28|1119.23
#2016-10-31|1118.77
#2016-11-01|1111.05
#2016-11-02|1100.67
#2016-11-03|1103.05
#2016-11-04|1102.08
#2016-11-07|1131.52
#2016-11-08|1128.47
#2016-11-09|1167.68
#2016-11-10|1186.66
#2016-11-11|1192.24
#2016-11-14|1198.82
#2016-11-15|1203.64
#2016-11-16|1196.63
#2016-11-17|1209.72
#2016-11-18|1209.57
#2016-11-21|1217.66
#2016-11-22|1213.24
#2016-11-23|1218.30
#2016-11-24| .
#2016-11-25|1221.10
#2016-11-28|1204.32
#2016-11-29|1206.49
#2016-11-30|1210.88
#2016-12-01|1218.31
#2016-12-02|1210.93
#2016-12-05|1226.13
#2016-12-06|1232.25
#2016-12-07|1255.48
#2016-12-08|1268.04
#2016-12-09|1266.15
#2016-12-12|1252.03
#2016-12-13|1255.61
#2016-12-14|1250.52
#2016-12-15|1261.17
#2016-12-16|1248.95
#2016-12-19|1247.70
#2016-12-20|1261.08
#2016-12-21|1256.28
#2016-12-22|1248.84
#2016-12-23|1251.12
#2016-12-26| .
#2016-12-27|1254.20
#2016-12-28|1242.50
#2016-12-29|1236.70
#2016-12-30|1236.89
#2017-01-02| .
#2017-01-03|1253.24
#2017-01-04|1272.14
#2017-01-05|1267.42
#2017-01-06|1276.99
#2017-01-09|1266.24
#2017-01-10|1267.16
#2017-01-11|1273.84
#2017-01-12|1269.52
#2017-01-13|1272.47
#2017-01-16| .
#2017-01-17|1253.25
#2017-01-18|1259.83
#2017-01-19|1252.57
#2017-01-20|1258.14
#2017-01-23|1253.27
#2017-01-24|1267.79
#2017-01-25|1278.03
#2017-01-26|1276.72
#2017-01-27|1272.45
#2017-01-30|1268.19
#2017-01-31|1257.43
#2017-02-01|1258.14
#2017-02-02|1251.09
#2017-02-03|1283.20
#2017-02-06|1280.88
#2017-02-07|1281.99
#2017-02-08|1272.26
#2017-02-09|1287.72
#2017-02-10|1290.35
#2017-02-13|1303.63
#2017-02-14|1314.94
#2017-02-15|1327.11
#2017-02-16|1320.92
#2017-02-17|1323.54
#2017-02-20| .
#2017-02-21|1329.41
#2017-02-22|1328.40
#2017-02-23|1330.25
#2017-02-24|1324.82
#2017-02-27|1328.44
#2017-02-28|1319.28
#2017-03-01|1347.85
#2017-03-02|1331.95
#2017-03-03|1334.87
#2017-03-06|1329.68
#2017-03-07|1326.29
#2017-03-08|1326.84
#2017-03-09|1328.57
#2017-03-10|1330.89
#2017-03-13|1333.26
#2017-03-14|1329.44
#2017-03-15|1331.77
#2017-03-16|1340.39
#2017-03-17|1326.03
#2017-03-20|1315.01
#2017-03-21|1284.07
#2017-03-22|1283.77
#2017-03-23|1286.91
#2017-03-24|1285.77
#2017-03-27|1277.00
#2017-03-28|1293.14
#2017-03-29|1290.98
#2017-03-30|1304.12
#2017-03-31|1300.37
#2017-04-03|1295.16
#2017-04-04|1290.96
#2017-04-05|1285.77
#2017-04-06|1292.39
#2017-04-07|1290.22
#2017-04-10|1288.03
#2017-04-11|1286.61
#2017-04-12|1278.19
#2017-04-13|1268.46
#2017-04-14| .
#2017-04-17|1286.78
#2017-04-18|1277.60
#2017-04-19|1278.51
#2017-04-20|1300.18
#2017-04-21|1293.07
#2017-04-24|1315.77
#2017-04-25|1322.24
#2017-04-26|1321.91
#2017-04-27|1316.19
#2017-04-28|1302.97
#2017-05-01|1305.84
#2017-05-02|1312.48
#2017-05-03|1311.59
#2017-05-04|1311.78
#2017-05-05|1310.32
#2017-05-08|1304.37
#2017-05-09|1303.51
#2017-05-10|1305.02
#2017-05-11|1298.89
#2017-05-12|1295.75
#2017-05-15|1309.64
#2017-05-16|1309.03
#2017-05-17|1272.16
#2017-05-18|1276.52
#2017-05-19|1287.67
#2017-05-22|1293.45
#2017-05-23|1299.81
#2017-05-24|1305.37
#2017-05-25|1312.70
#2017-05-26|1313.03
#2017-05-29| .
#2017-05-30|1304.49
#2017-05-31|1303.22
#2017-06-01|1318.60
#2017-06-02|1320.05
#2017-06-05|1325.78
#2017-06-06|1320.67
#2017-06-07|1330.64
#2017-06-08|1338.90
#2017-06-09|1347.29
#2017-06-12|1344.71
#2017-06-13|1357.10
#2017-06-14|1360.79
#2017-06-15|1356.69
#2017-06-16|1356.52
#2017-06-19|1370.54
#2017-06-20|1362.38
#2017-06-21|1354.87
#2017-06-22|1350.61
#2017-06-23|1350.88
#2017-06-26|1356.63
#2017-06-27|1358.56
#2017-06-28|1377.07
#2017-06-29|1366.54
#2017-06-30|1365.48
#2017-07-03|1376.63
#2017-07-04| .
#2017-07-05|1382.32
#2017-07-06|1368.52
#2017-07-07|1377.85
#2017-07-10|1382.77
#2017-07-11|1379.19
#2017-07-12|1387.28
#2017-07-13|1394.53
#2017-07-14|1396.17
#2017-07-17|1395.99
#2017-07-18|1395.81
#2017-07-19|1397.86
#2017-07-20|1398.38
#2017-07-21|1410.59
#2017-07-24|1411.90
#2017-07-25|1421.38
#2017-07-26|1423.53
#2017-07-27|1408.93
#2017-07-28|1408.05
#2017-07-31|1415.82
#2017-08-01|1425.88
#2017-08-02|1424.20
#2017-08-03|1418.49
#2017-08-04|1425.87
#2017-08-07|1429.01
#2017-08-08|1426.81
#2017-08-09|1425.72
#2017-08-10|1397.32
#2017-08-11|1397.03
#2017-08-14|1417.56
#2017-08-15|1423.69
#2017-08-16|1424.55
#2017-08-17|1400.38
#2017-08-18|1400.09
#2017-08-21|1399.97
#2017-08-22|1416.04
#2017-08-23|1410.69
#2017-08-24|1410.87
#2017-08-25|1412.88
#2017-08-28|1409.74
#2017-08-29|1405.60
#2017-08-30|1412.19
#2017-08-31|1415.44
#2017-09-01|1421.22
#2017-09-04| .
#2017-09-05|1397.25
#2017-09-06|1399.98
#2017-09-07|1394.79
#2017-09-08|1398.39
#2017-09-11|1421.41
#2017-09-12|1433.67
#2017-09-13|1428.16
#2017-09-14|1427.84
#2017-09-15|1429.71
#2017-09-18|1436.17
#2017-09-19|1444.64
#2017-09-20|1448.05
#2017-09-21|1450.32
#2017-09-22|1456.33
#2017-09-25|1445.68
#2017-09-26|1445.54
#2017-09-27|1465.53
#2017-09-28|1472.04
#2017-09-29|1477.85
#2017-10-02|1487.59
#2017-10-03|1496.42
#2017-10-04|1494.02
#2017-10-05|1508.76
#2017-10-06|1506.50
#2017-10-09|1506.36
#2017-10-10|1510.61
#2017-10-11|1515.83
#2017-10-12|1510.42
#2017-10-13|1511.79
#2017-10-16|1514.41
#2017-10-17|1502.11
#2017-10-18|1513.50
#2017-10-19|1504.55
#2017-10-20|1518.44
#2017-10-23|1512.46
#2017-10-24|1520.08
#2017-10-25|1513.41
#2017-10-26|1525.43
#2017-10-27|1525.50
#2017-10-30|1517.75
#2017-10-31|1517.67
#2017-11-01|1520.18
#2017-11-02|1530.45
#2017-11-03|1529.22
#2017-11-06|1530.37
#2017-11-07|1518.04
#2017-11-08|1518.88
#2017-11-09|1511.80
#2017-11-10|1509.23
#2017-11-13|1511.76
#2017-11-14|1513.73
#2017-11-15|1508.92
#2017-11-16|1518.98
#2017-11-17|1518.46
#2017-11-20|1526.93
#2017-11-21|1538.81
#2017-11-22|1531.17
#2017-11-23| .
#2017-11-24|1534.82
#2017-11-27|1534.32
#2017-11-28|1561.25
#2017-11-29|1563.07
#2017-11-30|1581.96
#2017-12-01|1582.36
#2017-12-04|1585.16
#2017-12-05|1581.31
#2017-12-06|1582.77
#2017-12-07|1595.65
#2017-12-08|1607.16
#2017-12-11|1606.01
#2017-12-12|1620.66
#2017-12-13|1604.36
#2017-12-14|1596.38
#2017-12-15|1611.90
#2017-12-18|1622.04
#2017-12-19|1612.02
#2017-12-20|1607.11
#2017-12-21|1616.41
#2017-12-22|1615.44
#2017-12-25| .
#2017-12-26|1613.07
#2017-12-27|1614.65
#2017-12-28|1621.56
#2017-12-29|1613.78
#2018-01-01| .
#2018-01-02|1613.52
#2018-01-03|1625.03
#2018-01-04|1643.38
#2018-01-05|1658.89
#2018-01-08|1661.74
#2018-01-09|1672.64
#2018-01-10|1679.65
#2018-01-11|1690.30
#2018-01-12|1705.21
#2018-01-15| .
#2018-01-16|1697.11
#2018-01-17|1709.64
#2018-01-18|1705.79
#2018-01-19|1720.62
#2018-01-22|1734.95
#2018-01-23|1733.85
#2018-01-24|1737.77
#2018-01-25|1733.42
#2018-01-26|1749.28
#2018-01-29|1736.08
#2018-01-30|1715.65
#2018-01-31|1717.90
#2018-02-01|1740.83
#2018-02-02|1695.44
#2018-02-05|1625.82
#2018-02-06|1667.50
#2018-02-07|1661.93
#2018-02-08|1582.88
#2018-02-09|1611.47
#2018-02-12|1641.10
#2018-02-13|1646.24
#2018-02-14|1683.08
#2018-02-15|1698.67
#2018-02-16|1699.31
#2018-02-19| .
#2018-02-20|1695.81
#2018-02-21|1686.95
#2018-02-22|1678.60
#2018-02-23|1708.18
#2018-02-26|1734.56
#2018-02-27|1719.13
#2018-02-28|1702.97
#2018-03-01|1672.20
#2018-03-02|1681.68
#2018-03-05|1705.47
#2018-03-06|1712.58
#2018-03-07|1716.67
#2018-03-08|1723.91
#2018-03-09|1764.43
#2018-03-12|1759.15
#2018-03-13|1738.46
#2018-03-14|1719.49
#2018-03-15|1720.26
#2018-03-16|1733.19
#2018-03-19|1715.50
#2018-03-20|1726.78
#2018-03-21|1721.19
#2018-03-22|1661.24
#2018-03-23|1618.26
#2018-03-26|1669.67
#2018-03-27|1633.30
#2018-03-28|1628.87
#2018-03-29|1660.60
#2018-03-30| .
#2018-04-02|1623.08
#2018-04-03|1643.82
#2018-04-04|1655.37
#2018-04-05|1670.49
#2018-04-06|1623.70
#2018-04-09|1629.36
#2018-04-10|1658.62
#2018-04-11|1639.16
#2018-04-12|1664.46
#2018-04-13|1650.51
#2018-04-16|1664.33
#2018-04-17|1677.41
#2018-04-18|1679.28
#2018-04-19|1697.64
#2018-04-20|1692.09
#2018-04-23|1686.38
#2018-04-24|1665.45
#2018-04-25|1656.83
#2018-04-26|1680.61
#2018-04-27|1670.83
#2018-04-30|1668.53
#2018-05-01|1670.09
#2018-05-02|1665.55
#2018-05-03|1659.23
#2018-05-04|1678.60
#2018-05-07|1692.43
#2018-05-08|1700.85
#2018-05-09|1721.14
#2018-05-10|1733.42
#2018-05-11|1737.78
#2018-05-14|1735.17
#2018-05-15|1730.93
#2018-05-16|1735.77
#2018-05-17|1736.51
#2018-05-18|1729.95
#2018-05-21|1742.61
#2018-05-22|1746.08
#2018-05-23|1743.57
#2018-05-24|1737.28
#2018-05-25|1728.42
#2018-05-28| .
#2018-05-29|1685.52
#2018-05-30|1709.50
#2018-05-31|1696.81
#2018-06-01|1718.62
#2018-06-04|1734.24
#2018-06-05|1732.89
#2018-06-06|1768.86
#2018-06-07|1759.75
#2018-06-08|1764.24
#2018-06-11|1759.30
#2018-06-12|1760.26
#2018-06-13|1752.82
#2018-06-14|1749.75
#2018-06-15|1748.85
#2018-06-18|1750.48
#2018-06-19|1738.75
#2018-06-20|1741.13
#2018-06-21|1734.95
#2018-06-22|1734.31
#2018-06-25|1699.54
#2018-06-26|1699.48
#2018-06-27|1675.07
#2018-06-28|1688.99
#2018-06-29|1683.53
#2018-07-02|1692.44
#2018-07-03|1674.70
#2018-07-04| .
#2018-07-05|1682.04
#2018-07-06|1691.06
#2018-07-09|1721.71
#2018-07-10|1721.68
#2018-07-11|1722.00
#2018-07-12|1733.17
#2018-07-13|1725.64
#2018-07-16|1730.62
#2018-07-17|1743.21
#2018-07-18|1768.23
#2018-07-19|1744.11
#2018-07-20|1743.67
#2018-07-23|1755.92
#2018-07-24|1761.18
#2018-07-25|1775.40
#2018-07-26|1757.89
#2018-07-27|1742.85
#2018-07-30|1716.46
#2018-07-31|1714.24
#2018-08-01|1713.36
#2018-08-02|1711.96
#2018-08-03|1718.80
#2018-08-06|1721.74
#2018-08-07|1733.41
#2018-08-08|1734.38
#2018-08-09|1729.06
#2018-08-10|1713.48
#2018-08-13|1705.22
#2018-08-14|1721.23
#2018-08-15|1707.39
#2018-08-16|1726.91
#2018-08-17|1730.96
#2018-08-20|1738.70
#2018-08-21|1735.87
#2018-08-22|1742.11
#2018-08-23|1735.77
#2018-08-24|1749.81
#2018-08-27|1772.15
#2018-08-28|1772.71
#2018-08-29|1780.29
#2018-08-30|1769.93
#2018-08-31|1773.86
#2018-09-03| .
#2018-09-04|1782.50
#2018-09-05|1757.21
#2018-09-06|1753.44
#2018-09-07|1748.54
#2018-09-10|1754.61
#2018-09-11|1761.46
#2018-09-12|1756.73
#2018-09-13|1763.23
#2018-09-14|1776.44
#2018-09-17|1759.15
#2018-09-18|1772.19
#2018-09-19|1785.74
#2018-09-20|1802.36
#2018-09-21|1801.07
#2018-09-24|1786.49
#2018-09-25|1782.15
#2018-09-26|1767.27
#2018-09-27|1765.65
#2018-09-28|1750.34
#2018-10-01|1760.97
#2018-10-02|1757.01
#2018-10-03|1765.21
#2018-10-04|1753.07
#2018-10-05|1740.08
#2018-10-08|1726.32
#2018-10-09|1721.77
#2018-10-10|1652.31
#2018-10-11|1619.20
#2018-10-12|1652.76
#2018-10-15|1638.07
#2018-10-16|1677.00
#2018-10-17|1683.58
#2018-10-18|1652.36
#2018-10-19|1660.74
#2018-10-22|1642.70
#2018-10-23|1625.96
#2018-10-24|1576.86
#2018-10-25|1613.81
#2018-10-26|1580.30
#2018-10-29|1569.30
#2018-10-30|1586.52
#2018-10-31|1627.86
#2018-11-01|1645.66
#2018-11-02|1635.51
#2018-11-05|1643.93
#2018-11-06|1652.14
#2018-11-07|1689.60
#2018-11-08|1694.66
#2018-11-09|1672.12
#2018-11-12|1628.85
#2018-11-13|1632.58
#2018-11-14|1621.87
#2018-11-15|1644.33
#2018-11-16|1639.40
#2018-11-19|1607.12
#2018-11-20|1578.21
#2018-11-21|1590.65
#2018-11-22| .
#2018-11-23|1576.15
#2018-11-26|1618.86
#2018-11-27|1619.33
#2018-11-28|1660.30
#2018-11-29|1634.77
#2018-11-30|1652.42
#2018-12-03|1674.37
#2018-12-04|1600.31
#2018-12-05| .
#2018-12-06|1600.61
#2018-12-07|1564.53
#2018-12-10|1562.71
#2018-12-11|1552.60
#2018-12-12|1567.57
#2018-12-13|1557.06
#2018-12-14|1535.28
#2018-12-17|1505.69
#2018-12-18|1505.33
#2018-12-19|1480.89
#2018-12-20|1459.43
#2018-12-21|1419.65
#2018-12-24|1393.71
#2018-12-25| .
#2018-12-26|1469.18
#2018-12-27|1488.47
#2018-12-28|1481.53
#2018-12-31|1496.98
#2019-01-01| .
#2019-01-02|1506.88
#2019-01-03|1466.29
#2019-01-04|1525.19
#2019-01-07|1534.03
#2019-01-08|1539.86
#2019-01-09|1552.38
#2019-01-10|1555.23
#2019-01-11|1555.11
#2019-01-14|1555.23
#2019-01-15|1567.00
#2019-01-16|1598.95
#2019-01-17|1602.23
#2019-01-18|1625.63
#2019-01-21| .
#2019-01-22|1609.78
#2019-01-23|1604.94
#2019-01-24|1610.83
#2019-01-25|1626.41
#2019-01-28|1614.49
#2019-01-29|1605.31
#2019-01-30|1619.98
#2019-01-31|1627.42
#2019-02-01|1648.09
#2019-02-04|1655.63
#2019-02-05|1658.72
#2019-02-06|1652.96
#2019-02-07|1640.07
#2019-02-08|1637.81
#2019-02-11|1639.93
#2019-02-12|1663.86
#2019-02-13|1673.11
#2019-02-14|1661.89
#2019-02-15|1687.03
#2019-02-18| .
#2019-02-19|1686.08
#2019-02-20|1690.86
#2019-02-21|1681.54
#2019-02-22|1696.57
#2019-02-25|1696.61
#2019-02-26|1700.81
#2019-02-27|1705.78
#2019-02-28|1707.68
#2019-03-01|1722.65
#2019-03-04|1706.73
#2019-03-05|1701.82
#2019-03-06|1690.30
#2019-03-07|1669.24
#2019-03-08|1668.37
#2019-03-11|1690.97
#2019-03-12|1699.15
#2019-03-13|1712.67
#2019-03-14|1721.58
#2019-03-15|1735.72
#2019-03-18|1744.89
#2019-03-19|1738.03
#2019-03-20|1713.81
#2019-03-21|1729.97
#2019-03-22|1686.54
#2019-03-25|1682.97
#2019-03-26|1703.49
#2019-03-27|1694.81
#2019-03-28|1708.01
#2019-03-29|1718.49
#2019-04-01|1751.57
#2019-04-02|1754.54
#2019-04-03|1761.79
#2019-04-04|1762.39
#2019-04-05|1766.78
#2019-04-08|1768.83
#2019-04-09|1756.97
#2019-04-10|1765.61
#2019-04-11|1766.52
#2019-04-12|1793.09
#2019-04-15|1788.28
#2019-04-16|1804.26
#2019-04-17|1804.13
#2019-04-18|1803.25
#2019-04-19| .
#2019-04-22|1801.28
#2019-04-23|1811.91
#2019-04-24|1812.79
#2019-04-25|1816.15
#2019-04-26|1833.98
#2019-04-29|1842.61
#2019-04-30|1852.54
#2019-05-01|1832.88
#2019-05-02|1826.57
#2019-05-03|1842.60
#2019-05-06|1841.79
#2019-05-07|1812.24
#2019-05-08|1809.53
#2019-05-09|1806.35
#2019-05-10|1818.04
#2019-05-13|1766.63
#2019-05-14|1790.98
#2019-05-15|1794.52
#2019-05-16|1818.55
#2019-05-17|1806.39
#2019-05-20|1807.99
#2019-05-21|1822.43
#2019-05-22|1817.73
#2019-05-23|1785.08
#2019-05-24|1798.12
#2019-05-27| .
#2019-05-28|1790.01
#2019-05-29|1788.08
#2019-05-30|1785.27
#2019-05-31|1758.27
#2019-06-03|1745.56
#2019-06-04|1794.67
#2019-06-05|1816.57
#2019-06-06|1828.93
#2019-06-07|1848.95
#2019-06-10|1860.51
#2019-06-11|1851.38
#2019-06-12|1845.39
#2019-06-13|1840.32
#2019-06-14|1837.42
#2019-06-17|1826.33
#2019-06-18|1838.36
#2019-06-19|1843.79
#2019-06-20|1867.76
#2019-06-21|1863.25
#2019-06-24|1856.06
#2019-06-25|1837.76
#2019-06-26|1838.54
#2019-06-27|1848.95
#2019-06-28|1868.14
#2019-07-01|1884.20
#2019-07-02|1892.02
#2019-07-03|1909.99
#2019-07-04| .
#2019-07-05|1912.73
#2019-07-08|1895.82
#2019-07-09|1907.55
#2019-07-10|1910.47
#2019-07-11|1930.46
#2019-07-12|1940.15
#2019-07-15|1935.27
#2019-07-16|1930.52
#2019-07-17|1919.23
#2019-07-18|1937.03
#2019-07-19|1929.53
#2019-07-22|1940.47
#2019-07-23|1956.72
#2019-07-24|1972.56
#2019-07-25|1958.82
#2019-07-26|1976.18
#2019-07-29|1963.87
#2019-07-30|1950.75
#2019-07-31|1929.65
#2019-08-01|1917.25
#2019-08-02|1901.50
#2019-08-05|1827.86
#2019-08-06|1864.04
#2019-08-07|1868.53
#2019-08-08|1907.10
#2019-08-09|1897.51
#2019-08-12|1860.52
#2019-08-13|1887.10
#2019-08-14|1827.75
#2019-08-15|1844.07
#2019-08-16|1870.83
#2019-08-19|1891.59
#2019-08-20|1876.23
#2019-08-21|1893.78
#2019-08-22|1892.68
#2019-08-23|1841.56
#2019-08-26|1861.92
#2019-08-27|1860.00
#2019-08-28|1871.61
#2019-08-29|1896.76
#2019-08-30|1899.23
#2019-09-02| .
#2019-09-03|1880.47
#2019-09-04|1904.57
#2019-09-05|1942.66
#2019-09-06|1946.40
#2019-09-09|1938.09
#2019-09-10|1909.42
#2019-09-11|1911.50
#2019-09-12|1932.42
#2019-09-13|1936.49
#2019-09-16|1926.88
#2019-09-17|1937.40
#2019-09-18|1935.07
#2019-09-19|1933.38
#2019-09-20|1913.04
#2019-09-23|1920.57
#2019-09-24|1905.19
#2019-09-25|1917.51
#2019-09-26|1913.50
#2019-09-27|1892.73
#2019-09-30|1888.34
#2019-10-01|1858.36
#2019-10-02|1812.19
#2019-10-03|1825.19
#2019-10-04|1858.04
#2019-10-07|1849.06
#2019-10-08|1819.22
#2019-10-09|1845.40
#2019-10-10|1859.21
#2019-10-11|1883.27
#2019-10-14|1883.63
#2019-10-15|1903.87
#2019-10-16|1897.70
#2019-10-17|1904.48
#2019-10-18|1894.71
#2019-10-21|1912.68
#2019-10-22|1878.68
#2019-10-23|1886.97
#2019-10-24|1908.44
#2019-10-25|1919.43
#2019-10-28|1941.39
#2019-10-29|1936.69
#2019-10-30|1945.23
#2019-10-31|1939.60
#2019-11-01|1962.27
#2019-11-04|1964.30
#2019-11-05|1948.85
#2019-11-06|1955.28
#2019-11-07|1970.55
#2019-11-08|1974.23
#2019-11-11|1975.09
#2019-11-12|1979.15
#2019-11-13|1977.75
#2019-11-14|1986.26
#2019-11-15|1993.67
#2019-11-18|1993.56
#2019-11-19|2011.10
#2019-11-20|2006.26
#2019-11-21|2002.10
#2019-11-22|2005.31
#2019-11-25|2030.41
#2019-11-26|2032.42
#2019-11-27|2042.29
#2019-11-28|2042.29
#2019-11-29|2040.61
#2019-12-02|2016.94
#2019-12-03|2004.80
#2019-12-04|2013.88
#2019-12-05|2026.94
#2019-12-06|2042.66
#2019-12-09|2038.50
#2019-12-10|2035.41
#2019-12-11|2036.49
#2019-12-12|2056.97
#2019-12-13|2062.31
#2019-12-16|2068.59
#2019-12-17|2070.57
#2019-12-18|2061.16
#2019-12-19|2072.80
#2019-12-20|2074.37
#2019-12-23|2067.26
#2019-12-24|2069.79
#2019-12-25| .
#2019-12-26|2080.26
#2019-12-27|2081.27
#2019-12-30|2066.53
#2019-12-31|2070.19
#2020-01-01| .
#2020-01-02|2097.47
#2020-01-03|2080.37
#2020-01-06|2082.48
#2020-01-07|2080.65
#2020-01-08|2103.57
#2020-01-09|2127.36
#2020-01-10|2122.97
#2020-01-13|2144.46
#2020-01-14|2134.74
#2020-01-15|2152.14
#2020-01-16|2180.14
#2020-01-17|2195.97
#2020-01-20| .
#2020-01-21|2190.30
#2020-01-22|2204.90
#2020-01-23|2201.85
#2020-01-24|2178.36
#2020-01-27|2140.32
#2020-01-28|2164.00
#2020-01-29|2169.19
#2020-01-30|2198.02
#2020-01-31|2142.30
#2020-02-03|2161.86
#2020-02-04|2189.49
#2020-02-05|2202.16
#2020-02-06|2202.18
#2020-02-07|2191.11
#2020-02-10|2205.40
#2020-02-11|2208.11
#2020-02-12|2221.52
#2020-02-13|2222.69
#2020-02-14|2241.98
#2020-02-17| .
#2020-02-18|2237.96
#2020-02-19|2255.38
#2020-02-20|2245.63
#2020-02-21|2209.14
#2020-02-24|2126.40
#2020-02-25|2032.53
#2020-02-26|2024.36
#2020-02-27|1944.92
#2020-02-28|1925.26
#2020-03-02|2023.16
#2020-03-03|1955.99
#2020-03-04|2029.67
#2020-03-05|1946.58
#2020-03-06|1897.82
#2020-03-09|1728.38
#2020-03-10|1834.80
#2020-03-11|1732.08
#2020-03-12|1552.51
#2020-03-13|1742.27
#2020-03-16|1501.18
#2020-03-17|1561.11
#2020-03-18|1430.60
#2020-03-19|1469.29
#2020-03-20|1399.61
#2020-03-23|1311.98
#2020-03-24|1500.55
#2020-03-25|1582.13
#2020-03-26|1676.63
#2020-03-27|1609.75
#2020-03-30|1645.40
#2020-03-31|1592.73
#2020-04-01|1503.64
#2020-04-02|1546.50
#2020-04-03|1520.37
#2020-04-06|1669.92
#2020-04-07|1663.44
#2020-04-08|1730.03
#2020-04-09|1771.35
#2020-04-10|1771.35
#2020-04-13|1710.51
#2020-04-14|1743.14
#2020-04-15|1673.67
#2020-04-16|1659.33
#2020-04-17|1729.88
#2020-04-20|1691.52
#2020-04-21|1641.12
#2020-04-22|1685.20
#2020-04-23|1682.45
#2020-04-24|1702.42
#2020-04-27|1761.54
#2020-04-28|1775.16
#2020-04-29|1855.99
#2020-04-30|1804.19
#2020-05-01|1755.13
#2020-05-04|1752.50
#2020-05-05|1775.50
#2020-05-06|1755.58
#2020-05-07|1802.43
#2020-05-08|1832.66
#2020-05-11|1819.99
#2020-05-12|1769.03
#2020-05-13|1735.37
#2020-05-14|1779.43
#2020-05-15|1783.53
#2020-05-18|1863.19
#2020-05-19|1834.55
#2020-05-20|1876.09
#2020-05-21|1853.98
#2020-05-22|1855.37
#2020-05-25|1855.37
#2020-05-26|1918.59
#2020-05-27|1951.26
#2020-05-28|1943.43
#2020-05-29|1940.30
#2020-06-01|1958.06
#2020-06-02|1977.84
#2020-06-03|2023.80
#2020-06-04|2021.01
#2020-06-05|2076.45
#2020-06-08|2089.52
#2020-06-09|2070.88
#2020-06-10|2045.98
#2020-06-11|1906.43
#2020-06-12|1955.11
#2020-06-15|1970.00
#2020-06-16|1998.98
#2020-06-17|1992.71
#2020-06-18|1991.59
#2020-06-19|1974.14
#2020-06-22|1985.43
#2020-06-23|1996.05
#2020-06-24|1921.64
#2020-06-25|1963.65
#2020-06-26|1892.52
#2020-06-29|1913.45
#2020-06-30|1943.85
#2020-07-01|1947.85
#2020-07-02|1953.88
#2020-07-03| .
#2020-07-06|1985.53
#2020-07-07|1949.36
#2020-07-08|1977.12
#2020-07-09|1939.36
#2020-07-10|1965.34
#2020-07-13|1949.45
#2020-07-14|1980.62
#2020-07-15|2017.71
#2020-07-16|1996.74
#2020-07-17|2004.26
#2020-07-20|2017.85
#2020-07-21|2022.15
#2020-07-22|2032.54
#2020-07-23|2018.36
#2020-07-24|2001.70
#2020-07-27|2010.10
#2020-07-28|1991.50
#2020-07-29|2021.76
#2020-07-30|1991.45
#2020-07-31|1981.80
#2020-08-03|1990.71
#2020-08-04|1989.58
#2020-08-05|2029.23
#2020-08-06|2037.07
#2020-08-07|2049.37
#2020-08-10|2043.67
#2020-08-11|2061.73
#2020-08-12|2066.88
#2020-08-13|2059.70
#2020-08-14|2061.52
#2020-08-17|2066.29
#2020-08-18|2061.88
#2020-08-19|2068.82
#2020-08-20|2069.90
#2020-08-21|2069.70
#2020-08-24|2102.53
#2020-08-25|2107.22
#2020-08-26|2118.77
#2020-08-27|2141.27
#2020-08-28|2167.46
#2020-08-31|2139.17
#2020-09-01|2145.57
#2020-09-02|2175.88
#2020-09-03|2110.10
#2020-09-04|2086.62
#2020-09-07| .
#2020-09-08|2034.39
#2020-09-09|2069.59
#2020-09-10|2034.05
#2020-09-11|2036.22
#2020-09-14|2076.00
#2020-09-15|2071.24
#2020-09-16|2088.38
#2020-09-17|2070.60
#2020-09-18|2056.98
#2020-09-21|2012.29
#2020-09-22|1997.72
#2020-09-23|1962.07
#2020-09-24|1966.39
#2020-09-25|1993.75
#2020-09-28|2043.63
#2020-09-29|2021.28
#2020-09-30|2040.95
#2020-10-01|2054.38
#2020-10-02|2068.92
#2020-10-05|2098.94
#2020-10-06|2084.03
#2020-10-07|2118.07
#2020-10-08|2159.64
#2020-10-09|2160.36
#2020-10-12|2187.42
#2020-10-13|2171.23
#2020-10-14|2165.65
#2020-10-15|2190.98
#2020-10-16|2193.15
#2020-10-19|2153.85
#2020-10-20|2170.69
#2020-10-21|2152.71
#2020-10-22|2188.97
#2020-10-23|2196.66
#2020-10-26|2143.59
#2020-10-27|2106.17
#2020-10-28|2043.51
#2020-10-29|2059.92
#2020-10-30|2059.89
#2020-11-02|2097.06
#2020-11-03|2152.51
#2020-11-04|2143.12
#2020-11-05|2202.07
#2020-11-06|2177.79
#2020-11-09|2339.67
#2020-11-10|2346.96
#2020-11-11|2336.87
#2020-11-12|2298.39
#2020-11-13|2334.96
#2020-11-16|2380.56
#2020-11-17|2377.99
#2020-11-18|2361.65
#2020-11-19|2368.05
#2020-11-20|2352.58
#2020-11-23|2404.74
#2020-11-24|2487.40
#2020-11-25|2478.73
#2020-11-26|2478.73
#2020-11-27|2477.97
#2020-11-30|2427.95
#2020-12-01|2472.51
#2020-12-02|2505.31
#2020-12-03|2503.66
#2020-12-04|2524.85
#2020-12-07|2519.37
#2020-12-08|2521.88
#2020-12-09|2509.88
#2020-12-10|2500.03
#2020-12-11|2484.33
#2020-12-14|2457.18
#2020-12-15|2506.17
#2020-12-16|2514.50
#2020-12-17|2521.17
#2020-12-18|2509.20
#2020-12-21|2553.79
#2020-12-22|2528.88
#2020-12-23|2568.81
#2020-12-24|2566.88
#2020-12-25|2566.88
#2020-12-28|2581.35
#2020-12-29|2570.03
#2020-12-30|2578.03
#2020-12-31|2613.60
#2021-01-01|2613.60
#2021-01-04|2584.68
#2021-01-05|2597.75
#2021-01-06|2715.62
#2021-01-07|2772.99
#2021-01-08|2778.35
#2021-01-11|2806.75
#2021-01-12|2841.58
#2021-01-13|2833.48
#2021-01-14|2830.64
#2021-01-15|2789.01
#2021-01-18|2789.01
#2021-01-19|2790.19
#2021-01-20|2767.91
#2021-01-21|2747.45
#2021-01-22|2726.60
#2021-01-25|2694.44
#2021-01-26|2684.25
#2021-01-27|2602.79
#2021-01-28|2652.98
#2021-01-29|2603.60
#2021-02-01|2647.81
#2021-02-02|2721.92
#2021-02-03|2724.02
#2021-02-04|2776.72
#2021-02-05|2779.74
#2021-02-08|2807.19
#2021-02-09|2809.12
#2021-02-10|2804.36
#2021-02-11|2794.87
#2021-02-12|2825.55
#2021-02-15|2825.55
#2021-02-16|2878.91
#2021-02-17|2877.16
#2021-02-18|2870.48
#2021-02-19|2901.56
#2021-02-22|2916.61
#2021-02-23|2925.82
#2021-02-24|2983.27
#2021-02-25|2939.98
#2021-02-26|2888.16
#2021-03-01|2976.88
#2021-03-02|2970.21
#2021-03-03|2988.63
#2021-03-04|2946.88
#2021-03-05|2977.94
#2021-03-08|3001.71
#2021-03-09|2997.05
#2021-03-10|3047.74
#2021-03-11|3052.85
#2021-03-12|3082.46
#2021-03-15|3078.42
#2021-03-16|3047.62
#2021-03-17|3072.59
#2021-03-18|3078.58
#2021-03-19|3055.01
#2021-03-22|3036.89
#2021-03-23|2981.08
#2021-03-24|2989.01
#2021-03-25|3016.23
#2021-03-26|3060.57
#2021-03-29|3037.70
#2021-03-30|3041.35
#2021-03-31|3031.52
#2021-04-01|3073.96
#2021-04-02|3073.96
#2021-04-05|3099.36
#2021-04-06|3092.71
#2021-04-07|3094.97
#2021-04-08|3114.09
#2021-04-09|3139.36
#2021-04-12|3151.87
#2021-04-13|3128.70
#2021-04-14|3156.09
#2021-04-15|3164.31
#2021-04-16|3148.61
#2021-04-19|3155.60
#2021-04-20|3106.24
#2021-04-21|3144.67
#2021-04-22|3117.40
#2021-04-23|3194.99
#2021-04-26|3207.29
#2021-04-27|3237.58
#2021-04-28|3239.89
#2021-04-29|3277.24
#2021-04-30|3245.64
#2021-05-03|3256.68
#2021-05-04|3257.29
#2021-05-05|3303.73
#2021-05-06|3338.39
#2021-05-07|3360.57
#2021-05-10|3339.57
#2021-05-11|3295.41
#2021-05-12|3232.11
#2021-05-13|3282.55
#2021-05-14|3353.86
#2021-05-17|3348.20
#2021-05-18|3298.43
#2021-05-19|3281.47
#2021-05-20|3299.62
#2021-05-21|3347.57
#2021-05-24|3362.11
#2021-05-25|3337.08
#2021-05-26|3354.79
#2021-05-27|3387.07
#2021-05-28|3397.48
#2021-05-31|3397.48
#2021-06-01|3404.59
#2021-06-02|3420.92
#2021-06-03|3436.41
#2021-06-04|3448.74
#2021-06-07|3428.68
#2021-06-08|3429.23
#2021-06-09|3394.51
#2021-06-10|3368.02
#2021-06-11|3406.65
#2021-06-14|3380.75
#2021-06-15|3398.28
#2021-06-16|3412.21
#2021-06-17|3350.45
#2021-06-18|3256.32
#2021-06-21|3339.74
#2021-06-22|3339.62
#2021-06-23|3355.45
#2021-06-24|3390.26
#2021-06-25|3420.05
#2021-06-28|3403.87
#2021-06-29|3419.74
#2021-06-30|3423.94
#2021-07-01|3440.04
#2021-07-02|3446.14
#2021-07-05|3446.14
#2021-07-06|3402.66
#2021-07-07|3401.11
#2021-07-08|3330.14
#2021-07-09|3420.19
#2021-07-12|3471.17
#2021-07-13|3442.19
#2021-07-14|3403.49
#2021-07-15|3411.45
#2021-07-16|3375.55
#2021-07-19|3289.85
#2021-07-20|3383.08
#2021-07-21|3448.05
#2021-07-22|3427.52
#2021-07-23|3445.67
#2021-07-26|3463.36
#2021-07-27|3452.33
#2021-07-28|3457.16
#2021-07-29|3496.83
#2021-07-30|3479.36
#2021-08-02|3486.75
#2021-08-03|3499.95
#2021-08-04|3500.84
#2021-08-05|3538.03
#2021-08-06|3593.70
#2021-08-09|3610.50
#2021-08-10|3634.03
#2021-08-11|3659.44
#2021-08-12|3666.45
#2021-08-13|3645.16
#2021-08-16|3642.49
#2021-08-17|3598.63
#2021-08-18|3548.83
#2021-08-19|3521.70
#2021-08-20|3561.22
#2021-08-23|3603.67
#2021-08-24|3637.70
#2021-08-25|3671.60
#2021-08-26|3662.58
#2021-08-27|3725.80
#2021-08-30|3686.14
#2021-08-31|3693.58
#2021-09-01|3695.91
#2021-09-02|3704.78
#2021-09-03|3684.45
#2021-09-06|3684.45
#2021-09-07|3646.24
#2021-09-08|3637.40
#2021-09-09|3642.43
#2021-09-10|3615.64
#2021-09-13|3634.78
#2021-09-14|3587.22
#2021-09-15|3626.26
#2021-09-16|3605.54
#2021-09-17|3577.48
#2021-09-20|3490.58
#2021-09-21|3478.99
#2021-09-22|3516.55
#2021-09-23|3591.98
#2021-09-24|3593.31
#2021-09-27|3627.32
#2021-09-28|3561.19
#2021-09-29|3549.64
#2021-09-30|3487.50
#2021-10-01|3525.80
#2021-10-04|3477.43
#2021-10-05|3557.59
#2021-10-06|3573.78
#2021-10-07|3608.58
#2021-10-08|3635.90
#2021-10-11|3601.82
#2021-10-12|3595.07
#2021-10-13|3607.31
#2021-10-14|3678.00
#2021-10-15|3734.21
#2021-10-18|3739.31
#2021-10-19|3777.04
#2021-10-20|3796.43
#2021-10-21|3800.59
#2021-10-22|3848.28
#2021-10-25|3864.72
#2021-10-26|3883.96
#2021-10-27|3822.92
#2021-10-28|3876.38
#2021-10-29|3871.69
#2021-11-01|3877.36
#2021-11-02|3917.59
#2021-11-03|3925.46
#2021-11-04|3886.95
#2021-11-05|3881.31
#2021-11-08|3894.50
#2021-11-09|3883.04
#2021-11-10|3836.25
#2021-11-11|3857.34
#2021-11-12|3886.50
#2021-11-15|3876.75
#2021-11-16|3869.98
#2021-11-17|3831.14
#2021-11-18|3812.68
#2021-11-19|3790.44
#2021-11-22|3826.60
#2021-11-23|3869.78
#2021-11-24|3860.15
#2021-11-25|3860.15
#2021-11-26|3755.45
#2021-11-29|3787.26
#2021-11-30|3693.84
#2021-12-01|3656.58
#2021-12-02|3745.07
#2021-12-03|3685.19
#2021-12-06|3726.64
#2021-12-07|3810.70
#2021-12-08|3794.58
#2021-12-09|3771.36
#2021-12-10|3774.57
#2021-12-13|3745.06
#2021-12-14|3767.43
#2021-12-15|3788.85
#2021-12-16|3821.52
#2021-12-17|3752.73
#2021-12-20|3680.56
#2021-12-21|3756.34
#2021-12-22|3794.79
#2021-12-23|3828.43
#2021-12-24|3828.43
#2021-12-27|3868.25
#2021-12-28|3858.50
#2021-12-29|3838.12
#2021-12-30|3836.89
#2021-12-31|3826.12
#2022-01-03|3841.81
#2022-01-04|3925.53
#2022-01-05|3863.38
#2022-01-06|3900.60
#2022-01-07|3931.10
#2022-01-10|3907.46
#2022-01-11|3964.31
#2022-01-12|3949.58
#2022-01-13|3917.08
#2022-01-14|3898.02
#2022-01-17|3898.02
#2022-01-18|3808.55
#2022-01-19|3759.98
#2022-01-20|3754.42
#2022-01-21|3667.21
#2022-01-24|3655.24
#2022-01-25|3661.37
#2022-01-26|3668.70
#2022-01-27|3670.73
#2022-01-28|3727.45
#2022-01-31|3780.87
#2022-02-01|3825.85
#2022-02-02|3862.26
#2022-02-03|3799.04
#2022-02-04|3844.88
#2022-02-07|3861.73
#2022-02-08|3889.52
#2022-02-09|3933.21
#2022-02-10|3878.34
#2022-02-11|3802.59
#2022-02-14|3751.64
#2022-02-15|3805.38
#2022-02-16|3798.75
#2022-02-17|3694.73
#2022-02-18|3688.06
#2022-02-21|3688.06
#2022-02-22|3659.48
#2022-02-23|3604.92
#2022-02-24|3601.96
#2022-02-25|3717.90
#2022-02-28|3684.39
#2022-03-01|3580.46
#2022-03-02|3673.28
#2022-03-03|3663.75
#2022-03-04|3604.81
#2022-03-07|3501.12
#2022-03-08|3458.58
#2022-03-09|3585.07
#2022-03-10|3566.25
#2022-03-11|3549.55
#2022-03-14|3566.49
#2022-03-15|3607.65
#2022-03-16|3729.77
#2022-03-17|3801.75
#2022-03-18|3816.20
#2022-03-21|3816.81
#2022-03-22|3864.43
#2022-03-23|3809.27
#2022-03-24|3844.35
#2022-03-25|3875.37
#2022-03-28|3882.39
#2022-03-29|3901.57
#2022-03-30|3878.88
#2022-03-31|3801.63
#2022-04-01|3801.93
#2022-04-04|3778.16
#2022-04-05|3734.88
#2022-04-06|3687.28
#2022-04-07|3683.88
#2022-04-08|3720.12
#2022-04-11|3694.34
#2022-04-12|3662.81
#2022-04-13|3686.98
#2022-04-14|3641.65
#2022-04-15|3641.65
#2022-04-18|3622.66
#2022-04-19|3684.63
#2022-04-20|3701.97
#2022-04-21|3606.72
#2022-04-22|3497.19
#2022-04-25|3514.28
#2022-04-26|3416.56
#2022-04-27|3421.50
#2022-04-28|3457.24
#2022-04-29|3337.53
#2022-05-02|3349.69
#2022-05-03|3386.03
#2022-05-04|3482.18
#2022-05-05|3362.52
#2022-05-06|3324.59
#2022-05-09|3225.10
#2022-05-10|3218.60
#2022-05-11|3178.34
#2022-05-12|3169.48
#2022-05-13|3242.86
#2022-05-16|3206.86
#2022-05-17|3281.64
#2022-05-18|3183.36
#2022-05-19|3173.90
#2022-05-20|3192.63
#2022-05-23|3255.29
#2022-05-24|3234.99
#2022-05-25|3261.83
#2022-05-26|3347.63
#2022-05-27|3421.95
#2022-05-30|3421.95
#2022-05-31|3394.17
#2022-06-01|3349.01
#2022-06-02|3408.72
#2022-06-03|3356.75
#2022-06-06|3361.65
#2022-06-07|3380.88
#2022-06-08|3313.66
#2022-06-09|3239.08
#2022-06-10|3120.77
#2022-06-13|3009.84
#2022-06-14|2979.80
#2022-06-15|3019.55
#2022-06-16|2929.79
#2022-06-17|2912.95
#2022-06-20|2912.95
#2022-06-21|2984.78
#2022-06-22|2972.47
#2022-06-23|2979.55
#2022-06-24|3099.59
#2022-06-27|3088.38
#2022-06-28|3051.68
#2022-06-29|3029.67
#2022-06-30|2995.46
#2022-07-01|3033.49
#2022-07-04|3033.49
#2022-07-05|3034.16
#2022-07-06|3018.16
#2022-07-07|3071.55
#2022-07-08|3065.91
#2022-07-11|3026.97
#2022-07-12|3011.95
#2022-07-13|2993.67
#2022-07-14|2953.01
#2022-07-15|3034.12
#2022-07-18|3024.73
#2022-07-19|3130.81
#2022-07-20|3159.68
#2022-07-21|3179.43
#2022-07-22|3160.18
#2022-07-25|3173.13
#2022-07-26|3116.35
#2022-07-27|3174.95
#2022-07-28|3252.71
#2022-07-29|3303.91
#2022-08-01|3277.04
#2022-08-02|3244.90
#2022-08-03|3300.51
#2022-08-04|3309.49
#2022-08-05|3308.58
#2022-08-08|3308.57
#2022-08-09|3307.96
#2022-08-10|3377.53
#2022-08-11|3400.96
#2022-08-12|3470.25
#2022-08-15|3481.43
#2022-08-16|3503.49
#2022-08-17|3474.64
#2022-08-18|3482.47
#2022-08-19|3391.55
#2022-08-22|3315.53
#2022-08-23|3318.25
#2022-08-24|3343.84
#2022-08-25|3390.70
#2022-08-26|3278.40
#2022-08-29|3249.95
#2022-08-30|3234.24
#2022-08-31|3208.99
#2022-09-01|3224.38
#2022-09-02|3186.34
#2022-09-05|3186.34
#2022-09-06|3180.35
#2022-09-07|3239.18
#2022-09-08|3286.78
#2022-09-09|3326.74
#2022-09-12|3351.54
#2022-09-13|3220.39
#2022-09-14|3221.03
#2022-09-15|3210.69
#2022-09-16|3173.72
#2022-09-19|3216.49
#2022-09-20|3168.02
#2022-09-21|3109.69
#2022-09-22|3064.75
#2022-09-23|3014.80
#2022-09-26|2975.82
#2022-09-27|2970.19
#2022-09-28|3040.94
#2022-09-29|2989.99
#2022-09-30|2963.13
#2022-10-03|3034.59
#2022-10-04|3154.89
#2022-10-05|3131.63
#2022-10-06|3098.84
#2022-10-07|3010.19
#2022-10-10|2992.80
#2022-10-11|2960.85
#2022-10-12|2947.49
#2022-10-13|3053.65
#2022-10-14|2968.34
#2022-10-17|3028.55
#2022-10-18|3081.31
#2022-10-19|3037.46
#2022-10-20|2992.95
#2022-10-21|3088.52
#2022-10-24|3126.10
#2022-10-25|3188.84
#2022-10-26|3195.18
#2022-10-27|3232.23
#2022-10-28|3314.83
#2022-10-31|3278.07
#2022-11-01|3291.01
#2022-11-02|3258.72
#2022-11-03|3218.80
#2022-11-04|3273.46
#2022-11-07|3311.27
#2022-11-08|3331.65
#2022-11-09|3270.84
#2022-11-10|3466.00
#2022-11-11|3527.14
#2022-11-14|3462.58
#2022-11-15|3480.43
#2022-11-16|3444.70
#2022-11-17|3420.47
#2022-11-18|3444.29
#2022-11-21|3450.30
#2022-11-22|3489.40
#2022-11-23|3499.83
#2022-11-24|3499.83
#2022-11-25|3514.08
#2022-11-28|3454.71
#2022-11-29|3469.40
#2022-11-30|3534.69
#2022-12-01|3517.67
#2022-12-02|3509.65
#2022-12-05|3441.31
#2022-12-06|3399.93
#2022-12-07|3376.67
#2022-12-08|3385.79
#2022-12-09|3383.19
#2022-12-12|3434.65
#2022-12-13|3448.63
#2022-12-14|3398.16
#2022-12-15|3318.47
#2022-12-16|3295.68
#2022-12-19|3278.16
#2022-12-20|3288.17
#2022-12-21|3359.69
#2022-12-22|3316.60
#2022-12-23|3339.50
#2022-12-26|3339.50
#2022-12-27|3321.41
#2022-12-28|3300.91
#2022-12-29|3359.81
#2022-12-30|3348.76
#2023-01-02|3348.76
#2023-01-03|3360.67
#2023-01-04|3408.28
#2023-01-05|3375.61
#2023-01-06|3453.72
#2023-01-09|3467.83
#2023-01-10|3490.39
#2023-01-11|3522.65
#2023-01-12|3538.07
#2023-01-13|3543.22
#2023-01-16|3543.22
#2023-01-17|3535.19
#2023-01-18|3487.47
#2023-01-19|3418.65
#2023-01-20|3476.61
#2023-01-23|3505.84
#2023-01-24|3503.71
#2023-01-25|3511.19
#2023-01-26|3537.03
#2023-01-27|3527.77
#2023-01-30|3506.46
#2023-01-31|3562.34
#2023-02-01|3580.74
#2023-02-02|3600.91
#2023-02-03|3585.53
#2023-02-06|3570.88
#2023-02-07|3616.36
#2023-02-08|3592.63
#2023-02-09|3543.60
#2023-02-10|3571.75
#2023-02-13|3613.32
#2023-02-14|3600.23
#2023-02-15|3603.30
#2023-02-16|3571.99
#2023-02-17|3569.59
#2023-02-20|3569.59
#2023-02-21|3496.23
#2023-02-22|3491.76
#2023-02-23|3493.68
#2023-02-24|3490.46
#2023-02-27|3482.12
#2023-02-28|3484.95
#2023-03-01|3471.03
#2023-03-02|3483.47
#2023-03-03|3537.21
#2023-03-06|3546.97
#2023-03-07|3475.58
#2023-03-08|3489.98
#2023-03-09|3357.92
#2023-03-10|3250.64
#2023-03-13|3192.42
#2023-03-14|3263.23
#2023-03-15|3196.90
#2023-03-16|3235.84
#2023-03-17|3158.56
#2023-03-20|3199.62
#2023-03-21|3287.33
#2023-03-22|3215.59
#2023-03-23|3188.81
#2023-03-24|3178.80
#2023-03-27|3215.47
#2023-03-28|3215.47
#2023-03-29|3261.94
#2023-03-30|3256.69
#2023-03-31|3306.29
#2023-04-03|3291.56
#2023-04-04|3254.08
#2023-04-05|3240.11
#2023-04-06|3254.67
#2023-04-07|3254.67
#2023-04-10|3270.51
#2023-04-11|3297.37
#2023-04-12|3299.78
#2023-04-13|3326.94
#2023-04-14|3348.60
#2023-04-17|3380.07
#2023-04-18|3396.11
#2023-04-19|3411.07
#2023-04-20|3394.94
#2023-04-21|3384.50
#2023-04-24|3375.98
#2023-04-25|3312.07
#2023-04-26|3277.92
#2023-04-27|3334.08
#2023-04-28|3369.77
#2023-05-01|3353.98
#2023-05-02|3287.60
#2023-05-03|3237.25
#2023-05-04|3190.17
#2023-05-05|3258.75
#2023-05-08|3252.89
#2023-05-09|3242.15
#2023-05-10|3235.71
#2023-05-11|3230.93
#2023-05-12|3229.23
#2023-05-15|3255.29
#2023-05-16|3219.84
#2023-05-17|3280.52
#2023-05-18|3301.24
#2023-05-19|3287.59
#2023-05-22|3301.41
#2023-05-23|3265.75
#2023-05-24|3229.30
#2023-05-25|3248.58
#2023-05-26|3279.22
#2023-05-29|3279.22
#2023-05-30|3290.32
#2023-05-31|3255.74
#2023-06-01|3278.63
#2023-06-02|3356.89
#2023-06-05|3338.06
#2023-06-06|3376.97
#2023-06-07|3401.49
#2023-06-08|3410.82
#2023-06-09|3412.45
#2023-06-12|3390.95
#2023-06-13|3425.98
#2023-06-14|3429.98
#2023-06-15|3481.96
#2023-06-16|3456.27
#2023-06-19|3456.27
#2023-06-20|3432.75
#2023-06-21|3415.25
#2023-06-22|3380.99
#2023-06-23|3357.94
#2023-06-26|3355.57
#2023-06-27|3395.71
#2023-06-28|3400.84
#2023-06-29|3443.00
#2023-06-30|3462.11
#2023-07-03|3490.79
#2023-07-04|3490.79
#2023-07-05|3461.20
#2023-07-06|3424.91
#2023-07-07|3439.11
#2023-07-10|3456.89
#2023-07-11|3505.37
#2023-07-12|3535.78
#2023-07-13|3585.20
#2023-07-14|3547.91
#2023-07-17|3565.03
#2023-07-18|3648.53
#2023-07-19|3659.72
#2023-07-20|3688.12
#2023-07-21|3674.82
#2023-07-24|3702.04
#2023-07-25|3680.06
#2023-07-26|3700.34
#2023-07-27|3665.63
#2023-07-28|3681.28
#2023-07-31|3691.69
#2023-08-01|3689.96
#2023-08-02|3652.40
#2023-08-03|3663.79
#2023-08-04|3648.83
#2023-08-07|3714.05
#2023-08-08|3687.55
#2023-08-09|3646.41
#2023-08-10|3646.36
#2023-08-11|3644.94
#2023-08-14|3630.31
#2023-08-15|3577.02
#2023-08-16|3565.30
#2023-08-17|3551.76
#2023-08-18|3551.31
#2023-08-21|3545.40
#2023-08-22|3506.93
#2023-08-23|3554.34
#2023-08-24|3544.47
#2023-08-25|3558.76
#2023-08-28|3584.37
#2023-08-29|3627.66
#2023-08-30|3637.15
#2023-08-31|3636.76
#2023-09-01|3652.57
#2023-09-04|3652.57
#2023-09-05|3632.03
#2023-09-06|3619.15
#2023-09-07|3625.03
#2023-09-08|3655.78
#2023-09-11|3666.12
#2023-09-12|3691.10
#2023-09-13|3689.65
#2023-09-14|3729.19
#2023-09-15|3707.90
#2023-09-18|3715.84
#2023-09-19|3707.55
#2023-09-20|3674.15
#2023-09-21|3611.16
#2023-09-22|3581.46
#2023-09-25|3588.59
#2023-09-26|3539.37
#2023-09-27|3532.27
#2023-09-28|3552.06
#2023-09-29|3517.85
#2023-10-02|3487.43
#2023-10-03|3412.64
#2023-10-04|3437.21
#2023-10-05|3455.66
#2023-10-06|3489.63
#2023-10-09|3486.52
#2023-10-10|3506.08
#2023-10-11|3504.52
#2023-10-12|3467.46
#2023-10-13|3452.64
#2023-10-16|3488.52
#2023-10-17|3498.06
#2023-10-18|3419.87
#2023-10-19|3372.68
#2023-10-20|3344.77
#2023-10-23|3335.09
#2023-10-24|3355.28
#2023-10-25|3319.85
#2023-10-26|3333.69
#2023-10-27|3274.01
#2023-10-30|3330.91
#2023-10-31|3357.99
#2023-11-01|3389.00
#2023-11-02|3464.06
#2023-11-03|3518.31
#2023-11-06|3484.70
#2023-11-07|3484.79
#2023-11-08|3491.13
#2023-11-09|3485.47
#2023-11-10|3519.99
#2023-11-13|3512.90
#2023-11-14|3587.39
#2023-11-15|3613.46
#2023-11-16|3621.87
#2023-11-17|3637.05
#2023-11-20|3655.77
#2023-11-21|3649.14
#2023-11-22|3669.18
#2023-11-23|3669.18
#2023-11-24|3683.26
#2023-11-27|3670.84
#2023-11-28|3667.08
#2023-11-29|3706.24
#2023-11-30|3735.87
#2023-12-01|3757.05
#2023-12-04|3760.75
#2023-12-05|3739.24
#2023-12-06|3706.78
#2023-12-07|3722.41
#2023-12-08|3752.41
#2023-12-11|3781.19
#2023-12-12|3806.91
#2023-12-13|3870.24
#2023-12-14|3946.10
#2023-12-15|3934.98
#2023-12-18|3936.11
#2023-12-19|3972.62
#2023-12-20|3902.41
#2023-12-21|3934.33
#2023-12-22|3949.45
#2023-12-25|3949.45
#2023-12-26|3964.14
#2023-12-27|3986.36
#2023-12-28|3998.15
#2023-12-29|3973.09
#2024-01-01|3973.09
#2024-01-02|3972.29
#2024-01-03|3936.10
#2024-01-04|3935.33
#2024-01-05|3950.73
#2024-01-08|3987.21
#2024-01-09|3950.25
#2024-01-10|3954.11
#2024-01-11|3919.57
#2024-01-12|3917.98
#2024-01-15|3917.98
#2024-01-16|3889.14
#2024-01-17|3869.59
#2024-01-18|3878.86
#2024-01-19|3931.14
#2024-01-22|3945.27
#2024-01-23|3950.77
#2024-01-24|3969.51
#2024-01-25|4007.32
#2024-01-26|4026.20
#2024-01-29|4030.87
#2024-01-30|4053.11
#2024-01-31|4001.67
#2024-02-01|4018.32
#2024-02-02|4055.65
#2024-02-05|4021.46
#2024-02-06|4045.09
#2024-02-07|4085.66
#2024-02-08|4103.74
#2024-02-09|4125.57
#2024-02-12|4150.50
#2024-02-13|4077.90
#2024-02-14|4129.38
#2024-02-15|4180.47
#2024-02-16|4189.79
#2024-02-19|4189.79
#2024-02-20|4173.24
#2024-02-21|4188.55
#2024-02-22|4244.33
#2024-02-23|4251.55
#2024-02-26|4224.44
#2024-02-27|4234.93
#2024-02-28|4259.44
#2024-02-29|4258.80
#2024-03-01|4251.75
#2024-03-04|4274.59
#2024-03-05|4246.13
#2024-03-06|4253.92
#2024-03-07|4254.04
#2024-03-08|4265.09
#2024-03-11|4257.88
#2024-03-12|4264.67
#2024-03-13|4292.47
#2024-03-14|4255.77
#2024-03-15|4265.21
#2024-03-18|4260.22
#2024-03-19|4283.42
#2024-03-20|4353.19
#2024-03-21|4412.34
#2024-03-22|4361.30
#2024-03-25|4361.91
#2024-03-26|4363.86
#2024-03-27|4416.64
#2024-03-28|4442.07
#2024-03-29|4442.07
#2024-04-01|4416.49
#2024-04-02|4382.60
#2024-04-03|4400.11
#2024-04-04|4351.91
#2024-04-05|4381.78
#2024-04-08|4397.99
#2024-04-09|4381.71
#2024-04-10|4318.03
#2024-04-11|4301.39
#2024-04-12|4232.01
#2024-04-15|4202.44
#2024-04-16|4185.64
#2024-04-17|4197.18
#2024-04-18|4202.42
#2024-04-19|4227.14
#2024-04-22|4293.54
#2024-04-23|4327.58
#2024-04-24|4305.85
#2024-04-25|4278.92
#2024-04-26|4283.80
#2024-04-29|4268.83
#2024-04-30|4209.72
#2024-05-01|4226.46
#2024-05-02|4266.68
#2024-05-03|4278.39
#2024-05-06|4332.45
#2024-05-07|4339.01
#2024-05-08|4340.70
#2024-05-09|4380.57
#2024-05-10|4393.39
#2024-05-13|4373.45
#2024-05-14|4408.50
#2024-05-15|4475.78
#2024-05-16|4447.74
#2024-05-17|4478.28
#2024-05-20|4458.84
#2024-05-21|4482.95
#2024-05-22|4458.11
#2024-05-23|4380.22
#2024-05-24|4419.79
#2024-05-27|4419.79
#2024-05-28|4371.67
#2024-05-29|4330.58
#2024-05-30|4365.69
#2024-05-31|4403.79
#2024-06-03|4399.68
#2024-06-04|4369.45
#2024-06-05|4399.27
#2024-06-06|4384.93
#2024-06-07|4372.10
#2024-06-10|4390.96
#2024-06-11|4354.75
#2024-06-12|4386.63
#2024-06-13|4353.15
#2024-06-14|4343.58
#2024-06-17|4372.44
#2024-06-18|4387.16
#2024-06-19|4387.16
#2024-06-20|4401.49
#2024-06-21|4384.67
#2024-06-24|4420.12
#2024-06-25|4400.42
#2024-06-26|4381.44
#2024-06-27|4369.74
#2024-06-28|4376.51
#2024-07-01|4383.54
#2024-07-02|4408.37
#2024-07-03|4410.13
#2024-07-04|4410.13
#2024-07-05|4415.88
#2024-07-08|4394.27
#2024-07-09|4429.26
#2024-07-10|4476.15
#2024-07-11|4520.48
#2024-07-12|4561.05
#2024-07-15|4645.25
#2024-07-16|4672.21
#2024-07-17|4669.33
#2024-07-18|4612.22
#2024-07-19|4582.63
#2024-07-22|4630.74
#2024-07-23|4632.48
#2024-07-24|4579.52
#2024-07-25|4622.51
#2024-07-26|4669.37
#2024-07-29|4648.81
#2024-07-30|4680.12
#2024-07-31|4683.01
#2024-08-01|4593.67
#2024-08-02|4468.40
#2024-08-05|4334.59
#2024-08-06|4414.52
#2024-08-07|4417.10
#2024-08-08|4495.95
#2024-08-09|4510.49
#2024-08-12|4483.83
#2024-08-13|4532.72
#2024-08-14|4601.71
#2024-08-15|4633.49
#2024-08-16|4663.17
#2024-08-19|4686.92
#2024-08-20|4656.84
#2024-08-21|4658.62
#2024-08-22|4667.20
#2024-08-23|4733.58
#2024-08-26|4743.94
#2024-08-27|4767.57
#2024-08-28|4770.86
#2024-08-29|4798.55
#2024-08-30|4852.91
#2024-09-02|4852.91
#2024-09-03|4780.73
#2024-09-04|4784.23
#2024-09-05|4728.01
#2024-09-06|4654.95
#2024-09-09|4694.09
#2024-09-10|4676.48
#2024-09-11|4661.13
#2024-09-12|4671.69
#2024-09-13|4691.57
#2024-09-16|4754.09
#2024-09-17|4790.00
#2024-09-18|4791.76
#2024-09-19|4859.56
#2024-09-20|4844.18
#2024-09-23|4847.78
#2024-09-24|4848.89
#2024-09-25|4817.37
#2024-09-26|4842.35
#2024-09-27|4868.23
#2024-09-30|4874.60
#2024-10-01|4849.98
#2024-10-02|4863.07
#2024-10-03|4842.57
#2024-10-04|4924.27
#2024-10-07|4866.05
#2024-10-08|4881.12
#2024-10-09|4926.06
#2024-10-10|4911.88
#2024-10-11|4995.29
#2024-10-14|5031.39
#2024-10-15|5070.57
#2024-10-16|5135.14
#2024-10-17|5156.09
#2024-10-18|5176.68
#2024-10-21|5143.58
#2024-10-22|5121.63
#2024-10-23|5103.18
#2024-10-24|5135.13
#2024-10-25|5072.70
#2024-10-28|5137.59
#2024-10-29|5124.98
#2024-10-30|5114.66
#2024-10-31|5038.70
#2024-11-01|5039.33
#2024-11-04|4990.26
#2024-11-05|5063.21
#2024-11-06|5393.57
#2024-11-07|5311.89
#2024-11-08|5359.84
#2024-11-11|5477.08
#2024-11-12|5439.35
#2024-11-13|5425.92
#2024-11-14|5420.76
#2024-11-15|5454.37
#2024-11-18|5490.95
#2024-11-19|5466.09
#2024-11-20|5457.11
#2024-11-21|5518.12
#2024-11-22|5574.29
#2024-11-25|5588.92
#2024-11-26|5590.80
#2024-11-27|5607.91
#2024-11-28|5607.91
#2024-11-29|5616.30
#2024-12-02|5556.20
#2024-12-03|5532.45
#2024-12-04|5532.23
#2024-12-05|5550.34
#2024-12-06|5554.38
#2024-12-09|5478.77
#2024-12-10|5471.48
#2024-12-11|5501.89
#2024-12-12|5482.55
#2024-12-13|5452.95
#2024-12-16|5456.97
#2024-12-17|5400.62
#2024-12-18|5211.38
#2024-12-19|5215.66
#2024-12-20|5290.87
#2024-12-23|5306.57
#2024-12-24|5378.87
#2024-12-25|5378.87
#2024-12-26|5388.79
#2024-12-27|5337.01
#2024-12-30|5281.73
#2024-12-31|5276.54
#2025-01-01|5276.54
#2025-01-02|5280.16
#2025-01-03|5330.55
#2025-01-06|5325.19
#2025-01-07|5267.98
#2025-01-08|5284.55
#2025-01-09|5284.55
#2025-01-10|5139.20
#2025-01-13|5150.33
#2025-01-14|5217.44
#2025-01-15|5379.75
#2025-01-16|5443.67
#2025-01-17|5514.43
#2025-01-20|5514.43
#2025-01-21|5567.34
#2025-01-22|5542.08
#2025-01-23|5579.23
#2025-01-24|5605.43
#2025-01-27|5612.81
#2025-01-28|5634.86
#2025-01-29|5638.08
#2025-01-30|5676.65
#2025-01-31|5646.35
#2025-02-03|5575.19
#2025-02-04|5549.00
#2025-02-05|5607.14
#2025-02-06|5645.11
#2025-02-07|5606.30
#2025-02-10|5561.89
#2025-02-11|5541.65
#2025-02-12|5529.51
#2025-02-13|5600.60
#2025-02-14|5607.27
#2025-02-17|5607.27
#2025-02-18|5640.24
#2025-02-19|5636.66
#2025-02-20|5554.62
#2025-02-21|5464.89
#2025-02-24|5511.79
#2025-02-25|5479.05
#2025-02-26|5476.87
#2025-02-27|5486.30
#2025-02-28|5614.60
#2025-03-03|5532.93
#2025-03-04|5338.77
#2025-03-05|5405.31
#2025-03-06|5303.68
#2025-03-07|5282.13
#2025-03-10|5134.64
#2025-03-11|5141.98
#2025-03-12|5171.67
#2025-03-13|5139.44
#2025-03-14|5271.78
#2025-03-17|5379.20
#2025-03-18|5365.21
#2025-03-19|5428.07
#2025-03-20|5444.99
#2025-03-21|5407.32
#2025-03-24|5512.47
#2025-03-25|5538.36
#2025-03-26|5503.31
#2025-03-27|5462.73
#2025-03-28|5346.42
#2025-03-31|5386.42
#2025-04-01|5398.94
#2025-04-02|5479.85
#2025-04-03|5190.59
#2025-04-04|4815.17
#2025-04-07|4810.77
#2025-04-08|4782.31
#2025-04-09|5185.81
#2025-04-10|5042.36
#2025-04-11|5125.68
#2025-04-14|5185.10
#2025-04-15|5199.32
#2025-04-16|5084.64
#2025-04-17|5123.48
#2025-04-18|5123.48
#2025-04-21|4990.91
#2025-04-22|5150.12
#2025-04-23|5220.43
#2025-04-24|5335.10
#2025-04-25|5335.15
#2025-04-28|5346.04
#2025-04-29|5385.66
#2025-04-30|5378.95
#2025-05-01|5378.57
#2025-05-02|5487.74
#2025-05-05|5370.27
#2025-05-06|5343.59
#2025-05-07|5399.41
#2025-05-08|5438.73
#2025-05-09|5447.71
#2025-05-12|5554.88
#2025-05-13|5603.52
#2025-05-14|5587.48
#2025-05-15|5611.42
#2025-05-16|5667.35
#2025-05-19|5655.79
#2025-05-20|5622.17
#2025-05-21|5529.10
#2025-05-22|5527.67
#2025-05-23|5516.11
#2025-05-26|5516.11
#2025-05-27|5610.40
#2025-05-28|5553.72
#2025-05-29|5568.43
#2025-05-30|5564.95
#2025-06-02|5562.73
#2025-06-03|5554.84
#2025-06-04|5513.69
#2025-06-05|5509.02
#2025-06-06|5576.92
#2025-06-09|5563.32
#2025-06-10|5558.64
#2025-06-11|5563.59
#2025-06-12|5569.81
#2025-06-13|5495.33
#2025-06-16|5570.23
#2025-06-17|5513.58
#2025-06-18|5580.76
#2025-06-19|5580.76
#2025-06-20|5589.09
#2025-06-23|5611.64
#2025-06-24|5717.50
#2025-06-25|5716.10
#2025-06-26|5765.72
#2025-06-27|5790.46
#2025-06-30|5827.41
#2025-07-01|5839.75
#2025-07-02|5860.23
#2025-07-03|5904.65
#2025-07-04|5904.65
#2025-07-07|5856.33
#2025-07-08|5829.29
#2025-07-09|5873.66
#2025-07-10|5929.30
#2025-07-11|5887.88
#2025-07-14|5923.13
#2025-07-15|5821.12
#2025-07-16|5887.92
#2025-07-17|5964.08
#2025-07-18|5983.42
#2025-07-21|5945.43
#2025-07-22|5956.66
#2025-07-23|6013.73
#2025-07-24|6043.94
#2025-07-25|6084.26
#2025-07-28|6054.54
#2025-07-29|6037.21
#2025-07-30|6047.16
#2025-07-31|5998.27
#2025-08-01|5890.61
#2025-08-04|5921.48
#2025-08-05|5907.60
#2025-08-06|5948.44
#2025-08-07|5906.49
#2025-08-08|5950.63
#2025-08-11|5957.55
#2025-08-12|6039.05
#2025-08-13|6035.19
#2025-08-14|6056.25
#2025-08-15|5986.56
#2025-08-18|5984.52
#2025-08-19|5960.03
#2025-08-20|5968.55
#2025-08-21|5957.02
#2025-08-22|6044.55
#2025-08-25|6007.32
#2025-08-26|6062.59
#2025-08-27|6062.52
#2025-08-28|6080.30
#2025-08-29|6077.74
#2025-09-01|6077.74
#2025-09-02|6032.02
#2025-09-03|6011.64
#2025-09-04|6085.67
#2025-09-05|5978.64
#2025-09-08|6014.96
#2025-09-09|6043.01
#2025-09-10|6043.77
#2025-09-11|6153.89
#2025-09-12|6115.90
#2025-09-15|6096.82
#2025-09-16|6088.98
#2025-09-17|6120.10
#2025-09-18|6174.24
#2025-09-19|6193.06
#2025-09-22|6185.98
#2025-09-23|6171.72
#2025-09-24|6109.80
#2025-09-25|6100.22
#2025-09-26|6142.71
#2025-09-29|6203.86
#2025-09-30|6175.72
#2025-10-01|6075.51
#2025-10-02|6091.05
#2025-10-03|6141.83
#2025-10-06|6140.70
#2025-10-07|6127.86
#2025-10-08|6116.25
#2025-10-09|6110.08
#2025-10-10|5937.49
#2025-10-13|6021.79
#2025-10-14|6050.70
#2025-10-15|6074.48
#2025-10-16|5942.22
#2025-10-17|5950.72
#2025-10-20|6024.72
#2025-10-21|5998.07
#2025-10-22|5960.10
#2025-10-23|5962.55
#2025-10-24|6045.50
#2025-10-27|6064.93
#2025-10-28|6011.48
#2025-10-29|5931.80
#2025-10-30|5914.03
#2025-10-31|5933.26
#2025-11-03|5904.89
#2025-11-04|5928.15
#2025-11-05|5967.80
#2025-11-06|5931.04
#2025-11-07|5998.85
#2025-11-10|6020.99
#2025-11-11|6037.15
#2025-11-12|6112.08
#2025-11-13|6032.16
#2025-11-14|5993.08
#2025-11-17|5848.89
#2025-11-18|5853.19
#2025-11-19|5871.06
#2025-11-20|5789.77
#2025-11-21|5837.72
#2025-11-24|5904.27
#2025-11-25|5950.18
#2025-11-26|6027.25
#2025-11-27|6027.25
#2025-11-28|6075.43
#2025-12-01|6013.52
#2025-12-02|6015.88
#2025-12-03|6108.34
#2025-12-04|6135.96
#2025-12-05|6145.31
#2025-12-08|6129.02
#2025-12-09|6163.11
#2025-12-10|6215.00
#2025-12-11|6252.02
#2025-12-12|6202.35
#2025-12-15|6186.70
#2025-12-16|6153.83
#2025-12-17|6147.41
#2025-12-18|6140.08
#2025-12-19|6151.93
#2025-12-22|6238.46
#2025-12-23|6232.91
#2025-12-24|6255.78
#2025-12-25|6255.78
#2025-12-26|6236.00
#2025-12-29|6220.94
#2025-12-30|6197.49
#2025-12-31|6154.15
#2026-01-01|6154.15
#2026-01-02|6205.88
#2026-01-05|6353.01
#2026-01-06|6368.41
#2026-01-07|6253.35
#2026-01-08|6277.65
#2026-01-09|6278.86
#2026-01-12|6301.57
#2026-01-13|6261.68
#2026-01-14|6289.85
#2026-01-15|6347.25
#2026-01-16|6342.42