Table Data - Nasdaq US Broadline Diversified Retailers Large Mid Cap Index
| Title | Nasdaq US Broadline Diversified Retailers Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB40401010LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB40401010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 456.84 |
| 2001-04-02 | 454.69 |
| 2001-04-03 | 439.54 |
| 2001-04-04 | 444.42 |
| 2001-04-05 | 454.47 |
| 2001-04-06 | 455.09 |
| 2001-04-09 | 448.98 |
| 2001-04-10 | 455.32 |
| 2001-04-11 | 452.05 |
| 2001-04-12 | 448.79 |
| 2001-04-13 | . |
| 2001-04-16 | 444.38 |
| 2001-04-17 | 446.68 |
| 2001-04-18 | 478.00 |
| 2001-04-19 | 473.49 |
| 2001-04-20 | 467.80 |
| 2001-04-23 | 467.22 |
| 2001-04-24 | 450.54 |
| 2001-04-25 | 457.03 |
| 2001-04-26 | 463.68 |
| 2001-04-27 | 478.61 |
| 2001-04-30 | 465.88 |
| 2001-05-01 | 476.73 |
| 2001-05-02 | 474.04 |
| 2001-05-03 | 473.31 |
| 2001-05-04 | 475.12 |
| 2001-05-07 | 467.39 |
| 2001-05-08 | 465.39 |
| 2001-05-09 | 462.42 |
| 2001-05-10 | 478.71 |
| 2001-05-11 | 482.47 |
| 2001-05-14 | 484.53 |
| 2001-05-15 | 469.03 |
| 2001-05-16 | 469.56 |
| 2001-05-17 | 472.45 |
| 2001-05-18 | 471.87 |
| 2001-05-21 | 482.32 |
| 2001-05-22 | 485.60 |
| 2001-05-23 | 475.07 |
| 2001-05-24 | 477.31 |
| 2001-05-25 | 466.98 |
| 2001-05-28 | . |
| 2001-05-29 | 466.30 |
| 2001-05-30 | 468.12 |
| 2001-05-31 | 471.46 |
| 2001-06-01 | 470.90 |
| 2001-06-04 | 465.38 |
| 2001-06-05 | 472.52 |
| 2001-06-06 | 468.10 |
| 2001-06-07 | 471.08 |
| 2001-06-08 | 470.42 |
| 2001-06-11 | 463.23 |
| 2001-06-12 | 466.41 |
| 2001-06-13 | 462.84 |
| 2001-06-14 | 458.14 |
| 2001-06-15 | 449.26 |
| 2001-06-18 | 455.09 |
| 2001-06-19 | 457.75 |
| 2001-06-20 | 464.47 |
| 2001-06-21 | 472.25 |
| 2001-06-22 | 467.65 |
| 2001-06-25 | 461.11 |
| 2001-06-26 | 459.39 |
| 2001-06-27 | 452.01 |
| 2001-06-28 | 462.89 |
| 2001-06-29 | 458.37 |
| 2001-07-02 | 465.07 |
| 2001-07-03 | 462.54 |
| 2001-07-04 | . |
| 2001-07-05 | 454.73 |
| 2001-07-06 | 442.47 |
| 2001-07-09 | 448.97 |
| 2001-07-10 | 442.63 |
| 2001-07-11 | 452.27 |
| 2001-07-12 | 477.28 |
| 2001-07-13 | 483.53 |
| 2001-07-16 | 488.88 |
| 2001-07-17 | 488.57 |
| 2001-07-18 | 491.04 |
| 2001-07-19 | 494.43 |
| 2001-07-20 | 495.76 |
| 2001-07-23 | 488.00 |
| 2001-07-24 | 484.12 |
| 2001-07-25 | 495.70 |
| 2001-07-26 | 498.84 |
| 2001-07-27 | 496.60 |
| 2001-07-30 | 502.15 |
| 2001-07-31 | 507.04 |
| 2001-08-01 | 498.60 |
| 2001-08-02 | 504.29 |
| 2001-08-03 | 500.83 |
| 2001-08-06 | 493.00 |
| 2001-08-07 | 499.99 |
| 2001-08-08 | 493.78 |
| 2001-08-09 | 489.16 |
| 2001-08-10 | 485.86 |
| 2001-08-13 | 478.51 |
| 2001-08-14 | 479.92 |
| 2001-08-15 | 476.31 |
| 2001-08-16 | 474.59 |
| 2001-08-17 | 467.55 |
| 2001-08-20 | 474.43 |
| 2001-08-21 | 460.07 |
| 2001-08-22 | 460.90 |
| 2001-08-23 | 456.91 |
| 2001-08-24 | 466.49 |
| 2001-08-27 | 462.99 |
| 2001-08-28 | 459.90 |
| 2001-08-29 | 453.44 |
| 2001-08-30 | 442.43 |
| 2001-08-31 | 445.12 |
| 2001-09-03 | . |
| 2001-09-04 | 449.06 |
| 2001-09-05 | 451.40 |
| 2001-09-06 | 434.24 |
| 2001-09-07 | 420.83 |
| 2001-09-10 | 420.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 393.55 |
| 2001-09-18 | 399.03 |
| 2001-09-19 | 397.66 |
| 2001-09-20 | 391.81 |
| 2001-09-21 | 386.28 |
| 2001-09-24 | 410.61 |
| 2001-09-25 | 418.29 |
| 2001-09-26 | 422.14 |
| 2001-09-27 | 422.61 |
| 2001-09-28 | 427.49 |
| 2001-10-01 | 430.24 |
| 2001-10-02 | 445.24 |
| 2001-10-03 | 458.80 |
| 2001-10-04 | 448.12 |
| 2001-10-05 | 451.89 |
| 2001-10-08 | 438.80 |
| 2001-10-09 | 441.33 |
| 2001-10-10 | 456.40 |
| 2001-10-11 | 464.68 |
| 2001-10-12 | 456.45 |
| 2001-10-15 | 458.07 |
| 2001-10-16 | 459.05 |
| 2001-10-17 | 448.26 |
| 2001-10-18 | 446.07 |
| 2001-10-19 | 457.12 |
| 2001-10-22 | 457.88 |
| 2001-10-23 | 455.46 |
| 2001-10-24 | 453.88 |
| 2001-10-25 | 461.35 |
| 2001-10-26 | 462.45 |
| 2001-10-29 | 448.73 |
| 2001-10-30 | 436.58 |
| 2001-10-31 | 446.03 |
| 2001-11-01 | 456.67 |
| 2001-11-02 | 465.46 |
| 2001-11-05 | 474.39 |
| 2001-11-06 | 484.36 |
| 2001-11-07 | 474.76 |
| 2001-11-08 | 479.22 |
| 2001-11-09 | 482.29 |
| 2001-11-12 | 484.98 |
| 2001-11-13 | 487.77 |
| 2001-11-14 | 494.08 |
| 2001-11-15 | 497.94 |
| 2001-11-16 | 488.49 |
| 2001-11-19 | 498.15 |
| 2001-11-20 | 493.40 |
| 2001-11-21 | 489.16 |
| 2001-11-22 | . |
| 2001-11-23 | 497.37 |
| 2001-11-26 | 499.41 |
| 2001-11-27 | 494.24 |
| 2001-11-28 | 490.58 |
| 2001-11-29 | 488.36 |
| 2001-11-30 | 489.94 |
| 2001-12-03 | 483.20 |
| 2001-12-04 | 488.38 |
| 2001-12-05 | 506.14 |
| 2001-12-06 | 495.52 |
| 2001-12-07 | 492.71 |
| 2001-12-10 | 483.01 |
| 2001-12-11 | 479.70 |
| 2001-12-12 | 482.02 |
| 2001-12-13 | 476.61 |
| 2001-12-14 | 483.77 |
| 2001-12-17 | 495.82 |
| 2001-12-18 | 496.62 |
| 2001-12-19 | 500.21 |
| 2001-12-20 | 500.99 |
| 2001-12-21 | 509.25 |
| 2001-12-24 | 508.12 |
| 2001-12-25 | . |
| 2001-12-26 | 514.97 |
| 2001-12-27 | 519.05 |
| 2001-12-28 | 523.51 |
| 2001-12-31 | 518.41 |
| 2002-01-01 | . |
| 2002-01-02 | 520.45 |
| 2002-01-03 | 519.51 |
| 2002-01-04 | 521.12 |
| 2002-01-07 | 520.15 |
| 2002-01-08 | 524.12 |
| 2002-01-09 | 512.21 |
| 2002-01-10 | 518.23 |
| 2002-01-11 | 509.01 |
| 2002-01-14 | 505.66 |
| 2002-01-15 | 511.80 |
| 2002-01-16 | 506.09 |
| 2002-01-17 | 514.16 |
| 2002-01-18 | 511.19 |
| 2002-01-21 | . |
| 2002-01-22 | 522.12 |
| 2002-01-23 | 536.69 |
| 2002-01-24 | 533.66 |
| 2002-01-25 | 525.04 |
| 2002-01-28 | 529.99 |
| 2002-01-29 | 522.46 |
| 2002-01-30 | 538.61 |
| 2002-01-31 | 543.11 |
| 2002-02-01 | 536.05 |
| 2002-02-04 | 531.89 |
| 2002-02-05 | 530.74 |
| 2002-02-06 | 529.14 |
| 2002-02-07 | 522.41 |
| 2002-02-08 | 527.86 |
| 2002-02-11 | 540.50 |
| 2002-02-12 | 539.47 |
| 2002-02-13 | 542.68 |
| 2002-02-14 | 544.72 |
| 2002-02-15 | 539.33 |
| 2002-02-18 | . |
| 2002-02-19 | 531.85 |
| 2002-02-20 | 540.64 |
| 2002-02-21 | 534.53 |
| 2002-02-22 | 535.73 |
| 2002-02-25 | 541.33 |
| 2002-02-26 | 551.79 |
| 2002-02-27 | 546.36 |
| 2002-02-28 | 540.98 |
| 2002-03-01 | 548.30 |
| 2002-03-04 | 551.01 |
| 2002-03-05 | 530.70 |
| 2002-03-06 | 534.20 |
| 2002-03-07 | 542.60 |
| 2002-03-08 | 548.14 |
| 2002-03-11 | 550.40 |
| 2002-03-12 | 549.87 |
| 2002-03-13 | 547.53 |
| 2002-03-14 | 548.32 |
| 2002-03-15 | 560.28 |
| 2002-03-18 | 558.47 |
| 2002-03-19 | 558.64 |
| 2002-03-20 | 558.02 |
| 2002-03-21 | 549.27 |
| 2002-03-22 | 545.63 |
| 2002-03-25 | 538.64 |
| 2002-03-26 | 542.20 |
| 2002-03-27 | 541.91 |
| 2002-03-28 | 539.31 |
| 2002-03-29 | . |
| 2002-04-01 | 527.90 |
| 2002-04-02 | 519.60 |
| 2002-04-03 | 516.06 |
| 2002-04-04 | 523.70 |
| 2002-04-05 | 524.56 |
| 2002-04-08 | 532.75 |
| 2002-04-09 | 536.55 |
| 2002-04-10 | 544.37 |
| 2002-04-11 | 539.51 |
| 2002-04-12 | 546.37 |
| 2002-04-15 | 537.18 |
| 2002-04-16 | 541.78 |
| 2002-04-17 | 535.71 |
| 2002-04-18 | 531.74 |
| 2002-04-19 | 535.60 |
| 2002-04-22 | 524.80 |
| 2002-04-23 | 527.02 |
| 2002-04-24 | 521.39 |
| 2002-04-25 | 520.73 |
| 2002-04-26 | 512.28 |
| 2002-04-29 | 513.26 |
| 2002-04-30 | 512.73 |
| 2002-05-01 | 519.03 |
| 2002-05-02 | 518.82 |
| 2002-05-03 | 509.73 |
| 2002-05-06 | 501.55 |
| 2002-05-07 | 510.65 |
| 2002-05-08 | 518.70 |
| 2002-05-09 | 507.40 |
| 2002-05-10 | 497.08 |
| 2002-05-13 | 505.31 |
| 2002-05-14 | 525.19 |
| 2002-05-15 | 522.80 |
| 2002-05-16 | 533.50 |
| 2002-05-17 | 532.58 |
| 2002-05-20 | 527.83 |
| 2002-05-21 | 516.11 |
| 2002-05-22 | 517.35 |
| 2002-05-23 | 518.14 |
| 2002-05-24 | 511.89 |
| 2002-05-27 | . |
| 2002-05-28 | 503.40 |
| 2002-05-29 | 502.04 |
| 2002-05-30 | 500.67 |
| 2002-05-31 | 505.70 |
| 2002-06-03 | 494.51 |
| 2002-06-04 | 496.75 |
| 2002-06-05 | 505.59 |
| 2002-06-06 | 494.71 |
| 2002-06-07 | 497.76 |
| 2002-06-10 | 510.27 |
| 2002-06-11 | 509.25 |
| 2002-06-12 | 522.51 |
| 2002-06-13 | 508.73 |
| 2002-06-14 | 508.08 |
| 2002-06-17 | 522.62 |
| 2002-06-18 | 522.83 |
| 2002-06-19 | 516.94 |
| 2002-06-20 | 506.61 |
| 2002-06-21 | 494.61 |
| 2002-06-24 | 495.72 |
| 2002-06-25 | 490.48 |
| 2002-06-26 | 492.39 |
| 2002-06-27 | 508.63 |
| 2002-06-28 | 495.83 |
| 2002-07-01 | 486.18 |
| 2002-07-02 | 474.04 |
| 2002-07-03 | 487.11 |
| 2002-07-04 | . |
| 2002-07-05 | 502.14 |
| 2002-07-08 | 497.20 |
| 2002-07-09 | 487.67 |
| 2002-07-10 | 477.57 |
| 2002-07-11 | 481.16 |
| 2002-07-12 | 469.74 |
| 2002-07-15 | 472.83 |
| 2002-07-16 | 444.74 |
| 2002-07-17 | 433.34 |
| 2002-07-18 | 426.17 |
| 2002-07-19 | 416.22 |
| 2002-07-22 | 402.20 |
| 2002-07-23 | 402.42 |
| 2002-07-24 | 433.16 |
| 2002-07-25 | 427.53 |
| 2002-07-26 | 434.90 |
| 2002-07-29 | 452.78 |
| 2002-07-30 | 445.69 |
| 2002-07-31 | 442.35 |
| 2002-08-01 | 423.31 |
| 2002-08-02 | 410.36 |
| 2002-08-05 | 407.09 |
| 2002-08-06 | 422.13 |
| 2002-08-07 | 428.25 |
| 2002-08-08 | 431.10 |
| 2002-08-09 | 432.63 |
| 2002-08-12 | 423.95 |
| 2002-08-13 | 422.45 |
| 2002-08-14 | 451.12 |
| 2002-08-15 | 472.94 |
| 2002-08-16 | 467.45 |
| 2002-08-19 | 477.03 |
| 2002-08-20 | 470.16 |
| 2002-08-21 | 471.86 |
| 2002-08-22 | 474.16 |
| 2002-08-23 | 463.06 |
| 2002-08-26 | 465.12 |
| 2002-08-27 | 458.37 |
| 2002-08-28 | 457.92 |
| 2002-08-29 | 455.53 |
| 2002-08-30 | 458.26 |
| 2002-09-02 | . |
| 2002-09-03 | 444.68 |
| 2002-09-04 | 451.06 |
| 2002-09-05 | 439.42 |
| 2002-09-06 | 453.87 |
| 2002-09-09 | 458.57 |
| 2002-09-10 | 467.56 |
| 2002-09-11 | 465.65 |
| 2002-09-12 | 455.88 |
| 2002-09-13 | 464.46 |
| 2002-09-16 | 468.23 |
| 2002-09-17 | 463.28 |
| 2002-09-18 | 464.27 |
| 2002-09-19 | 455.30 |
| 2002-09-20 | 460.16 |
| 2002-09-23 | 442.01 |
| 2002-09-24 | 434.54 |
| 2002-09-25 | 442.20 |
| 2002-09-26 | 455.48 |
| 2002-09-27 | 433.27 |
| 2002-09-30 | 413.69 |
| 2002-10-01 | 430.54 |
| 2002-10-02 | 422.77 |
| 2002-10-03 | 418.00 |
| 2002-10-04 | 420.75 |
| 2002-10-07 | 401.38 |
| 2002-10-08 | 420.97 |
| 2002-10-09 | 403.28 |
| 2002-10-10 | 413.99 |
| 2002-10-11 | 435.78 |
| 2002-10-14 | 438.55 |
| 2002-10-15 | 459.89 |
| 2002-10-16 | 454.94 |
| 2002-10-17 | 440.54 |
| 2002-10-18 | 450.91 |
| 2002-10-21 | 455.22 |
| 2002-10-22 | 450.70 |
| 2002-10-23 | 460.84 |
| 2002-10-24 | 457.43 |
| 2002-10-25 | 463.34 |
| 2002-10-28 | 454.18 |
| 2002-10-29 | 458.02 |
| 2002-10-30 | 439.72 |
| 2002-10-31 | 437.72 |
| 2002-11-01 | 446.48 |
| 2002-11-04 | 439.12 |
| 2002-11-05 | 445.81 |
| 2002-11-06 | 445.29 |
| 2002-11-07 | 440.57 |
| 2002-11-08 | 437.75 |
| 2002-11-11 | 428.15 |
| 2002-11-12 | 436.79 |
| 2002-11-13 | 440.42 |
| 2002-11-14 | 454.96 |
| 2002-11-15 | 454.58 |
| 2002-11-18 | 439.75 |
| 2002-11-19 | 433.98 |
| 2002-11-20 | 445.36 |
| 2002-11-21 | 447.92 |
| 2002-11-22 | 446.13 |
| 2002-11-25 | 447.76 |
| 2002-11-26 | 442.70 |
| 2002-11-27 | 456.11 |
| 2002-11-28 | . |
| 2002-11-29 | 451.01 |
| 2002-12-02 | 456.04 |
| 2002-12-03 | 448.99 |
| 2002-12-04 | 450.88 |
| 2002-12-05 | 441.27 |
| 2002-12-06 | 439.92 |
| 2002-12-09 | 428.18 |
| 2002-12-10 | 433.28 |
| 2002-12-11 | 429.26 |
| 2002-12-12 | 426.89 |
| 2002-12-13 | 416.89 |
| 2002-12-16 | 428.80 |
| 2002-12-17 | 418.14 |
| 2002-12-18 | 412.81 |
| 2002-12-19 | 410.81 |
| 2002-12-20 | 416.16 |
| 2002-12-23 | 404.97 |
| 2002-12-24 | 404.09 |
| 2002-12-25 | . |
| 2002-12-26 | 405.91 |
| 2002-12-27 | 401.51 |
| 2002-12-30 | 413.72 |
| 2002-12-31 | 414.03 |
| 2003-01-01 | . |
| 2003-01-02 | 425.27 |
| 2003-01-03 | 413.79 |
| 2003-01-06 | 414.78 |
| 2003-01-07 | 416.74 |
| 2003-01-08 | 414.68 |
| 2003-01-09 | 431.32 |
| 2003-01-10 | 428.90 |
| 2003-01-13 | 425.95 |
| 2003-01-14 | 426.78 |
| 2003-01-15 | 419.36 |
| 2003-01-16 | 418.31 |
| 2003-01-17 | 414.33 |
| 2003-01-20 | . |
| 2003-01-21 | 403.50 |
| 2003-01-22 | 396.58 |
| 2003-01-23 | 402.43 |
| 2003-01-24 | 390.63 |
| 2003-01-27 | 387.59 |
| 2003-01-28 | 393.09 |
| 2003-01-29 | 394.06 |
| 2003-01-30 | 390.65 |
| 2003-01-31 | 393.48 |
| 2003-02-03 | 395.91 |
| 2003-02-04 | 387.76 |
| 2003-02-05 | 385.42 |
| 2003-02-06 | 383.48 |
| 2003-02-07 | 381.76 |
| 2003-02-10 | 382.66 |
| 2003-02-11 | 384.17 |
| 2003-02-12 | 386.13 |
| 2003-02-13 | 383.66 |
| 2003-02-14 | 395.26 |
| 2003-02-17 | . |
| 2003-02-18 | 398.39 |
| 2003-02-19 | 394.30 |
| 2003-02-20 | 388.45 |
| 2003-02-21 | 397.03 |
| 2003-02-24 | 387.59 |
| 2003-02-25 | 394.04 |
| 2003-02-26 | 389.76 |
| 2003-02-27 | 392.04 |
| 2003-02-28 | 393.79 |
| 2003-03-03 | 389.27 |
| 2003-03-04 | 379.06 |
| 2003-03-05 | 383.13 |
| 2003-03-06 | 380.16 |
| 2003-03-07 | 386.84 |
| 2003-03-10 | 379.31 |
| 2003-03-11 | 375.75 |
| 2003-03-12 | 381.15 |
| 2003-03-13 | 398.61 |
| 2003-03-14 | 395.31 |
| 2003-03-17 | 418.24 |
| 2003-03-18 | 419.95 |
| 2003-03-19 | 424.05 |
| 2003-03-20 | 426.12 |
| 2003-03-21 | 439.62 |
| 2003-03-24 | 421.47 |
| 2003-03-25 | 428.90 |
| 2003-03-26 | 430.65 |
| 2003-03-27 | 429.97 |
| 2003-03-28 | 427.72 |
| 2003-03-31 | 419.90 |
| 2003-04-01 | 421.45 |
| 2003-04-02 | 435.40 |
| 2003-04-03 | 435.18 |
| 2003-04-04 | 439.29 |
| 2003-04-07 | 440.13 |
| 2003-04-08 | 441.13 |
| 2003-04-09 | 432.90 |
| 2003-04-10 | 442.70 |
| 2003-04-11 | 432.58 |
| 2003-04-14 | 441.49 |
| 2003-04-15 | 450.21 |
| 2003-04-16 | 443.29 |
| 2003-04-17 | 450.76 |
| 2003-04-18 | . |
| 2003-04-21 | 448.33 |
| 2003-04-22 | 456.43 |
| 2003-04-23 | 456.48 |
| 2003-04-24 | 449.62 |
| 2003-04-25 | 446.96 |
| 2003-04-28 | 457.40 |
| 2003-04-29 | 461.64 |
| 2003-04-30 | 460.31 |
| 2003-05-01 | 457.96 |
| 2003-05-02 | 462.45 |
| 2003-05-05 | 458.98 |
| 2003-05-06 | 464.02 |
| 2003-05-07 | 458.14 |
| 2003-05-08 | 458.08 |
| 2003-05-09 | 463.87 |
| 2003-05-12 | 474.20 |
| 2003-05-13 | 468.70 |
| 2003-05-14 | 457.03 |
| 2003-05-15 | 453.38 |
| 2003-05-16 | 448.70 |
| 2003-05-19 | 440.80 |
| 2003-05-20 | 443.02 |
| 2003-05-21 | 441.95 |
| 2003-05-22 | 447.96 |
| 2003-05-23 | 442.00 |
| 2003-05-26 | . |
| 2003-05-27 | 449.20 |
| 2003-05-28 | 457.93 |
| 2003-05-29 | 454.99 |
| 2003-05-30 | 459.09 |
| 2003-06-02 | 460.74 |
| 2003-06-03 | 462.82 |
| 2003-06-04 | 470.85 |
| 2003-06-05 | 476.53 |
| 2003-06-06 | 470.94 |
| 2003-06-09 | 467.24 |
| 2003-06-10 | 472.67 |
| 2003-06-11 | 478.73 |
| 2003-06-12 | 476.83 |
| 2003-06-13 | 467.98 |
| 2003-06-16 | 479.58 |
| 2003-06-17 | 477.69 |
| 2003-06-18 | 478.58 |
| 2003-06-19 | 471.81 |
| 2003-06-20 | 472.18 |
| 2003-06-23 | 467.82 |
| 2003-06-24 | 472.96 |
| 2003-06-25 | 469.18 |
| 2003-06-26 | 472.99 |
| 2003-06-27 | 469.02 |
| 2003-06-30 | 470.73 |
| 2003-07-01 | 474.23 |
| 2003-07-02 | 481.77 |
| 2003-07-03 | 475.62 |
| 2003-07-04 | . |
| 2003-07-07 | 490.03 |
| 2003-07-08 | 493.88 |
| 2003-07-09 | 486.75 |
| 2003-07-10 | 481.74 |
| 2003-07-11 | 489.10 |
| 2003-07-14 | 491.86 |
| 2003-07-15 | 495.30 |
| 2003-07-16 | 493.57 |
| 2003-07-17 | 485.80 |
| 2003-07-18 | 491.42 |
| 2003-07-21 | 485.52 |
| 2003-07-22 | 492.69 |
| 2003-07-23 | 491.61 |
| 2003-07-24 | 486.93 |
| 2003-07-25 | 492.84 |
| 2003-07-28 | 493.92 |
| 2003-07-29 | 487.84 |
| 2003-07-30 | 489.71 |
| 2003-07-31 | 491.32 |
| 2003-08-01 | 487.33 |
| 2003-08-04 | 490.99 |
| 2003-08-05 | 477.66 |
| 2003-08-06 | 479.31 |
| 2003-08-07 | 486.56 |
| 2003-08-08 | 493.28 |
| 2003-08-11 | 493.55 |
| 2003-08-12 | 502.21 |
| 2003-08-13 | 499.66 |
| 2003-08-14 | 496.60 |
| 2003-08-15 | 497.78 |
| 2003-08-18 | 504.86 |
| 2003-08-19 | 506.49 |
| 2003-08-20 | 505.26 |
| 2003-08-21 | 509.10 |
| 2003-08-22 | 501.78 |
| 2003-08-25 | 506.58 |
| 2003-08-26 | 507.67 |
| 2003-08-27 | 508.70 |
| 2003-08-28 | 514.35 |
| 2003-08-29 | 515.47 |
| 2003-09-01 | . |
| 2003-09-02 | 523.35 |
| 2003-09-03 | 523.55 |
| 2003-09-04 | 520.34 |
| 2003-09-05 | 511.71 |
| 2003-09-08 | 509.90 |
| 2003-09-09 | 496.12 |
| 2003-09-10 | 492.38 |
| 2003-09-11 | 499.23 |
| 2003-09-12 | 498.99 |
| 2003-09-15 | 500.11 |
| 2003-09-16 | 505.69 |
| 2003-09-17 | 502.18 |
| 2003-09-18 | 510.21 |
| 2003-09-19 | 508.39 |
| 2003-09-22 | 498.69 |
| 2003-09-23 | 505.78 |
| 2003-09-24 | 497.93 |
| 2003-09-25 | 497.95 |
| 2003-09-26 | 493.73 |
| 2003-09-29 | 494.07 |
| 2003-09-30 | 485.78 |
| 2003-10-01 | 497.92 |
| 2003-10-02 | 496.72 |
| 2003-10-03 | 503.88 |
| 2003-10-06 | 508.75 |
| 2003-10-07 | 515.31 |
| 2003-10-08 | 512.02 |
| 2003-10-09 | 520.14 |
| 2003-10-10 | 517.03 |
| 2003-10-13 | 522.74 |
| 2003-10-14 | 526.68 |
| 2003-10-15 | 523.90 |
| 2003-10-16 | 524.96 |
| 2003-10-17 | 518.39 |
| 2003-10-20 | 519.82 |
| 2003-10-21 | 520.86 |
| 2003-10-22 | 513.85 |
| 2003-10-23 | 517.19 |
| 2003-10-24 | 512.56 |
| 2003-10-27 | 513.53 |
| 2003-10-28 | 523.29 |
| 2003-10-29 | 524.11 |
| 2003-10-30 | 522.38 |
| 2003-10-31 | 524.43 |
| 2003-11-03 | 526.56 |
| 2003-11-04 | 522.12 |
| 2003-11-05 | 513.93 |
| 2003-11-06 | 518.09 |
| 2003-11-07 | 516.93 |
| 2003-11-10 | 515.93 |
| 2003-11-11 | 518.06 |
| 2003-11-12 | 518.39 |
| 2003-11-13 | 502.66 |
| 2003-11-14 | 497.82 |
| 2003-11-17 | 495.81 |
| 2003-11-18 | 492.15 |
| 2003-11-19 | 496.67 |
| 2003-11-20 | 495.37 |
| 2003-11-21 | 495.31 |
| 2003-11-24 | 506.95 |
| 2003-11-25 | 507.26 |
| 2003-11-26 | 503.51 |
| 2003-11-27 | . |
| 2003-11-28 | 504.18 |
| 2003-12-01 | 501.82 |
| 2003-12-02 | 490.86 |
| 2003-12-03 | 488.38 |
| 2003-12-04 | 487.20 |
| 2003-12-05 | 484.29 |
| 2003-12-08 | 483.92 |
| 2003-12-09 | 478.29 |
| 2003-12-10 | 478.23 |
| 2003-12-11 | 479.90 |
| 2003-12-12 | 477.10 |
| 2003-12-15 | 461.67 |
| 2003-12-16 | 465.73 |
| 2003-12-17 | 473.28 |
| 2003-12-18 | 479.43 |
| 2003-12-19 | 477.97 |
| 2003-12-22 | 481.80 |
| 2003-12-23 | 481.70 |
| 2003-12-24 | 477.22 |
| 2003-12-25 | . |
| 2003-12-26 | 478.17 |
| 2003-12-29 | 484.33 |
| 2003-12-30 | 483.86 |
| 2003-12-31 | 485.89 |
| 2004-01-01 | . |
| 2004-01-02 | 477.56 |
| 2004-01-05 | 478.56 |
| 2004-01-06 | 487.44 |
| 2004-01-07 | 488.05 |
| 2004-01-08 | 486.48 |
| 2004-01-09 | 480.96 |
| 2004-01-12 | 481.57 |
| 2004-01-13 | 484.87 |
| 2004-01-14 | 489.37 |
| 2004-01-15 | 492.24 |
| 2004-01-16 | 493.77 |
| 2004-01-19 | . |
| 2004-01-20 | 487.13 |
| 2004-01-21 | 492.47 |
| 2004-01-22 | 491.84 |
| 2004-01-23 | 498.22 |
| 2004-01-26 | 499.54 |
| 2004-01-27 | 497.03 |
| 2004-01-28 | 484.29 |
| 2004-01-29 | 492.92 |
| 2004-01-30 | 489.94 |
| 2004-02-02 | 494.80 |
| 2004-02-03 | 497.07 |
| 2004-02-04 | 499.34 |
| 2004-02-05 | 506.59 |
| 2004-02-06 | 516.08 |
| 2004-02-09 | 515.75 |
| 2004-02-10 | 522.00 |
| 2004-02-11 | 520.63 |
| 2004-02-12 | 519.01 |
| 2004-02-13 | 513.09 |
| 2004-02-16 | . |
| 2004-02-17 | 521.73 |
| 2004-02-18 | 521.21 |
| 2004-02-19 | 524.63 |
| 2004-02-20 | 532.32 |
| 2004-02-23 | 534.86 |
| 2004-02-24 | 534.25 |
| 2004-02-25 | 535.48 |
| 2004-02-26 | 533.64 |
| 2004-02-27 | 538.19 |
| 2004-03-01 | 546.47 |
| 2004-03-02 | 539.36 |
| 2004-03-03 | 543.31 |
| 2004-03-04 | 546.77 |
| 2004-03-05 | 541.05 |
| 2004-03-08 | 540.66 |
| 2004-03-09 | 538.11 |
| 2004-03-10 | 526.06 |
| 2004-03-11 | 524.91 |
| 2004-03-12 | 531.08 |
| 2004-03-15 | 523.05 |
| 2004-03-16 | 524.79 |
| 2004-03-17 | 527.07 |
| 2004-03-18 | 529.94 |
| 2004-03-19 | 525.75 |
| 2004-03-22 | 520.19 |
| 2004-03-23 | 519.47 |
| 2004-03-24 | 521.44 |
| 2004-03-25 | 533.05 |
| 2004-03-26 | 531.15 |
| 2004-03-29 | 538.89 |
| 2004-03-30 | 539.91 |
| 2004-03-31 | 538.64 |
| 2004-04-01 | 530.74 |
| 2004-04-02 | 534.83 |
| 2004-04-05 | 537.29 |
| 2004-04-06 | 539.29 |
| 2004-04-07 | 531.61 |
| 2004-04-08 | 521.73 |
| 2004-04-09 | . |
| 2004-04-12 | 526.73 |
| 2004-04-13 | 517.33 |
| 2004-04-14 | 521.00 |
| 2004-04-15 | 523.98 |
| 2004-04-16 | 530.33 |
| 2004-04-19 | 529.46 |
| 2004-04-20 | 526.73 |
| 2004-04-21 | 529.97 |
| 2004-04-22 | 534.63 |
| 2004-04-23 | 535.92 |
| 2004-04-26 | 528.05 |
| 2004-04-27 | 531.58 |
| 2004-04-28 | 525.44 |
| 2004-04-29 | 520.06 |
| 2004-04-30 | 516.50 |
| 2004-05-03 | 513.91 |
| 2004-05-04 | 511.82 |
| 2004-05-05 | 512.03 |
| 2004-05-06 | 500.59 |
| 2004-05-07 | 492.68 |
| 2004-05-10 | 499.34 |
| 2004-05-11 | 496.89 |
| 2004-05-12 | 499.29 |
| 2004-05-13 | 497.91 |
| 2004-05-14 | 495.70 |
| 2004-05-17 | 491.58 |
| 2004-05-18 | 499.31 |
| 2004-05-19 | 497.66 |
| 2004-05-20 | 497.87 |
| 2004-05-21 | 501.09 |
| 2004-05-24 | 501.87 |
| 2004-05-25 | 508.55 |
| 2004-05-26 | 506.37 |
| 2004-05-27 | 513.00 |
| 2004-05-28 | 511.89 |
| 2004-05-31 | . |
| 2004-06-01 | 510.08 |
| 2004-06-02 | 517.90 |
| 2004-06-03 | 518.46 |
| 2004-06-04 | 519.75 |
| 2004-06-07 | 528.25 |
| 2004-06-08 | 531.95 |
| 2004-06-09 | 527.07 |
| 2004-06-10 | 529.30 |
| 2004-06-11 | . |
| 2004-06-14 | 521.47 |
| 2004-06-15 | 525.87 |
| 2004-06-16 | 522.53 |
| 2004-06-17 | 522.08 |
| 2004-06-18 | 521.77 |
| 2004-06-21 | 518.31 |
| 2004-06-22 | 513.14 |
| 2004-06-23 | 514.22 |
| 2004-06-24 | 510.88 |
| 2004-06-25 | 504.18 |
| 2004-06-28 | 503.28 |
| 2004-06-29 | 494.52 |
| 2004-06-30 | 499.25 |
| 2004-07-01 | 493.53 |
| 2004-07-02 | 492.29 |
| 2004-07-05 | . |
| 2004-07-06 | 492.00 |
| 2004-07-07 | 493.76 |
| 2004-07-08 | 489.36 |
| 2004-07-09 | 489.24 |
| 2004-07-12 | 493.97 |
| 2004-07-13 | 501.73 |
| 2004-07-14 | 496.27 |
| 2004-07-15 | 494.08 |
| 2004-07-16 | 492.92 |
| 2004-07-19 | 493.16 |
| 2004-07-20 | 500.49 |
| 2004-07-21 | 496.97 |
| 2004-07-22 | 495.14 |
| 2004-07-23 | 495.42 |
| 2004-07-26 | 489.56 |
| 2004-07-27 | 504.55 |
| 2004-07-28 | 504.15 |
| 2004-07-29 | 504.07 |
| 2004-07-30 | 499.15 |
| 2004-08-02 | 500.74 |
| 2004-08-03 | 495.30 |
| 2004-08-04 | 491.97 |
| 2004-08-05 | 480.81 |
| 2004-08-06 | 473.03 |
| 2004-08-09 | 475.06 |
| 2004-08-10 | 481.56 |
| 2004-08-11 | 476.67 |
| 2004-08-12 | 482.86 |
| 2004-08-13 | 488.92 |
| 2004-08-16 | 499.75 |
| 2004-08-17 | 504.04 |
| 2004-08-18 | 503.33 |
| 2004-08-19 | 504.90 |
| 2004-08-20 | 504.03 |
| 2004-08-23 | 499.07 |
| 2004-08-24 | 501.06 |
| 2004-08-25 | 504.30 |
| 2004-08-26 | 502.51 |
| 2004-08-27 | 500.94 |
| 2004-08-30 | 496.87 |
| 2004-08-31 | 492.56 |
| 2004-09-01 | 492.26 |
| 2004-09-02 | 498.24 |
| 2004-09-03 | 500.60 |
| 2004-09-06 | . |
| 2004-09-07 | 503.21 |
| 2004-09-08 | 498.36 |
| 2004-09-09 | 492.57 |
| 2004-09-10 | 500.89 |
| 2004-09-13 | 502.69 |
| 2004-09-14 | 502.81 |
| 2004-09-15 | 498.95 |
| 2004-09-16 | 499.34 |
| 2004-09-17 | 497.70 |
| 2004-09-20 | 495.27 |
| 2004-09-21 | 497.07 |
| 2004-09-22 | 490.94 |
| 2004-09-23 | 495.53 |
| 2004-09-24 | 500.04 |
| 2004-09-27 | 495.83 |
| 2004-09-28 | 496.40 |
| 2004-09-29 | 499.37 |
| 2004-09-30 | 498.79 |
| 2004-10-01 | 500.33 |
| 2004-10-04 | 506.12 |
| 2004-10-05 | 503.56 |
| 2004-10-06 | 505.99 |
| 2004-10-07 | 506.36 |
| 2004-10-08 | 502.51 |
| 2004-10-11 | 503.17 |
| 2004-10-12 | 501.46 |
| 2004-10-13 | 498.34 |
| 2004-10-14 | 493.47 |
| 2004-10-15 | 497.94 |
| 2004-10-18 | 503.87 |
| 2004-10-19 | 503.63 |
| 2004-10-20 | 502.32 |
| 2004-10-21 | 499.25 |
| 2004-10-22 | 495.75 |
| 2004-10-25 | 497.60 |
| 2004-10-26 | 504.58 |
| 2004-10-27 | 514.48 |
| 2004-10-28 | 517.27 |
| 2004-10-29 | 516.29 |
| 2004-11-01 | 517.09 |
| 2004-11-02 | 519.17 |
| 2004-11-03 | 524.58 |
| 2004-11-04 | 539.50 |
| 2004-11-05 | 547.57 |
| 2004-11-08 | 545.15 |
| 2004-11-09 | 542.88 |
| 2004-11-10 | 541.50 |
| 2004-11-11 | 547.05 |
| 2004-11-12 | 551.74 |
| 2004-11-15 | 557.94 |
| 2004-11-16 | 549.60 |
| 2004-11-17 | 553.37 |
| 2004-11-18 | 550.02 |
| 2004-11-19 | 543.88 |
| 2004-11-22 | 545.99 |
| 2004-11-23 | 549.86 |
| 2004-11-24 | 550.38 |
| 2004-11-25 | . |
| 2004-11-26 | 551.57 |
| 2004-11-29 | 536.76 |
| 2004-11-30 | 527.09 |
| 2004-12-01 | 534.81 |
| 2004-12-02 | 535.84 |
| 2004-12-03 | 532.64 |
| 2004-12-06 | 530.51 |
| 2004-12-07 | 527.82 |
| 2004-12-08 | 531.26 |
| 2004-12-09 | 533.98 |
| 2004-12-10 | 533.48 |
| 2004-12-13 | 532.75 |
| 2004-12-14 | 538.56 |
| 2004-12-15 | 535.88 |
| 2004-12-16 | 531.51 |
| 2004-12-17 | 525.67 |
| 2004-12-20 | 526.00 |
| 2004-12-21 | 531.76 |
| 2004-12-22 | 535.66 |
| 2004-12-23 | 530.84 |
| 2004-12-24 | . |
| 2004-12-27 | 533.90 |
| 2004-12-28 | 539.23 |
| 2004-12-29 | 541.73 |
| 2004-12-30 | 540.10 |
| 2004-12-31 | 538.39 |
| 2005-01-03 | 538.71 |
| 2005-01-04 | 535.09 |
| 2005-01-05 | 534.36 |
| 2005-01-06 | 533.29 |
| 2005-01-07 | 532.54 |
| 2005-01-10 | 532.61 |
| 2005-01-11 | 530.67 |
| 2005-01-12 | 535.95 |
| 2005-01-13 | 532.14 |
| 2005-01-14 | 536.72 |
| 2005-01-17 | . |
| 2005-01-18 | 543.09 |
| 2005-01-19 | 536.46 |
| 2005-01-20 | 534.08 |
| 2005-01-21 | 527.57 |
| 2005-01-24 | 524.03 |
| 2005-01-25 | 527.02 |
| 2005-01-26 | 531.34 |
| 2005-01-27 | 530.95 |
#2005-01-28| 527.19
#2005-01-31| 531.63
#2005-02-01| 532.35
#2005-02-02| 537.03
#2005-02-03| 541.04
#2005-02-04| 542.48
#2005-02-07| 541.36
#2005-02-08| 537.94
#2005-02-09| 530.58
#2005-02-10| 527.60
#2005-02-11| 529.69
#2005-02-14| 530.54
#2005-02-15| 535.01
#2005-02-16| 530.73
#2005-02-17| 530.42
#2005-02-18| 531.81
#2005-02-21| .
#2005-02-22| 524.16
#2005-02-23| 525.76
#2005-02-24| 526.94
#2005-02-25| 528.71
#2005-02-28| 527.73
#2005-03-01| 535.76
#2005-03-02| 535.27
#2005-03-03| 540.03
#2005-03-04| 542.27
#2005-03-07| 542.73
#2005-03-08| 541.61
#2005-03-09| 541.44
#2005-03-10| 540.59
#2005-03-11| 541.34
#2005-03-14| 543.31
#2005-03-15| 541.42
#2005-03-16| 538.31
#2005-03-17| 542.00
#2005-03-18| 535.28
#2005-03-21| 532.96
#2005-03-22| 531.81
#2005-03-23| 528.67
#2005-03-24| 526.79
#2005-03-25| .
#2005-03-28| 531.88
#2005-03-29| 528.59
#2005-03-30| 533.01
#2005-03-31| 530.43
#2005-04-01| 521.57
#2005-04-04| 528.17
#2005-04-05| 532.62
#2005-04-06| 529.99
#2005-04-07| 528.66
#2005-04-08| 524.38
#2005-04-11| 525.13
#2005-04-12| 526.92
#2005-04-13| 522.85
#2005-04-14| 515.53
#2005-04-15| 509.15
#2005-04-18| 511.56
#2005-04-19| 509.07
#2005-04-20| 502.42
#2005-04-21| 509.93
#2005-04-22| 496.46
#2005-04-25| 501.55
#2005-04-26| 501.22
#2005-04-27| 502.08
#2005-04-28| 498.44
#2005-04-29| 497.10
#2005-05-02| 503.01
#2005-05-03| 508.64
#2005-05-04| 509.96
#2005-05-05| 513.49
#2005-05-06| 515.14
#2005-05-09| 519.66
#2005-05-10| 514.66
#2005-05-11| 515.94
#2005-05-12| 509.73
#2005-05-13| 506.04
#2005-05-16| 511.19
#2005-05-17| 514.28
#2005-05-18| 525.43
#2005-05-19| 527.50
#2005-05-20| 524.37
#2005-05-23| 529.04
#2005-05-24| 529.32
#2005-05-25| 527.07
#2005-05-26| 527.17
#2005-05-27| 527.21
#2005-05-30| .
#2005-05-31| 525.75
#2005-06-01| 530.68
#2005-06-02| 537.82
#2005-06-03| 530.06
#2005-06-06| 533.15
#2005-06-07| 531.48
#2005-06-08| 529.69
#2005-06-09| 532.77
#2005-06-10| 532.62
#2005-06-13| 533.47
#2005-06-14| 546.28
#2005-06-15| 548.32
#2005-06-16| 545.41
#2005-06-17| 543.35
#2005-06-20| 544.63
#2005-06-21| 541.47
#2005-06-22| 545.02
#2005-06-23| 536.60
#2005-06-24| 531.14
#2005-06-27| 532.37
#2005-06-28| 543.33
#2005-06-29| 540.92
#2005-06-30| 537.17
#2005-07-01| 538.75
#2005-07-04| .
#2005-07-05| 552.08
#2005-07-06| 547.41
#2005-07-07| 549.44
#2005-07-08| 553.64
#2005-07-11| 555.22
#2005-07-12| 559.74
#2005-07-13| 558.05
#2005-07-14| 560.30
#2005-07-15| 560.45
#2005-07-18| 562.13
#2005-07-19| 563.67
#2005-07-20| 567.45
#2005-07-21| 558.01
#2005-07-22| 561.98
#2005-07-25| 559.86
#2005-07-26| 560.20
#2005-07-27| 563.11
#2005-07-28| 564.26
#2005-07-29| 558.21
#2005-08-01| 557.80
#2005-08-02| 558.46
#2005-08-03| 555.29
#2005-08-04| 546.37
#2005-08-05| 541.87
#2005-08-08| 537.82
#2005-08-09| 528.14
#2005-08-10| 525.90
#2005-08-11| 526.78
#2005-08-12| 529.38
#2005-08-15| 531.56
#2005-08-16| 516.01
#2005-08-17| 516.46
#2005-08-18| 518.23
#2005-08-19| 511.20
#2005-08-22| 513.05
#2005-08-23| 511.93
#2005-08-24| 504.90
#2005-08-25| 505.48
#2005-08-26| 505.43
#2005-08-29| 506.43
#2005-08-30| 497.73
#2005-08-31| 496.67
#2005-09-01| 491.42
#2005-09-02| 489.57
#2005-09-05| .
#2005-09-06| 498.54
#2005-09-07| 502.20
#2005-09-08| 499.11
#2005-09-09| 502.41
#2005-09-12| 505.29
#2005-09-13| 496.73
#2005-09-14| 490.17
#2005-09-15| 487.49
#2005-09-16| 486.09
#2005-09-19| 481.82
#2005-09-20| 472.76
#2005-09-21| 465.97
#2005-09-22| 478.38
#2005-09-23| 478.21
#2005-09-26| 478.33
#2005-09-27| 478.92
#2005-09-28| 475.18
#2005-09-29| 478.34
#2005-09-30| 481.90
#2005-10-03| 480.84
#2005-10-04| 480.51
#2005-10-05| 475.96
#2005-10-06| 480.78
#2005-10-07| 484.21
#2005-10-10| 484.73
#2005-10-11| 487.15
#2005-10-12| 483.60
#2005-10-13| 485.98
#2005-10-14| 491.28
#2005-10-17| 493.61
#2005-10-18| 490.37
#2005-10-19| 504.83
#2005-10-20| 500.78
#2005-10-21| 499.23
#2005-10-24| 505.48
#2005-10-25| 497.15
#2005-10-26| 496.07
#2005-10-27| 483.50
#2005-10-28| 494.41
#2005-10-31| 509.89
#2005-11-01| 505.95
#2005-11-02| 516.22
#2005-11-03| 517.04
#2005-11-04| 519.89
#2005-11-07| 523.51
#2005-11-08| 516.34
#2005-11-09| 520.85
#2005-11-10| 532.06
#2005-11-11| 530.15
#2005-11-14| 530.01
#2005-11-15| 517.86
#2005-11-16| 519.57
#2005-11-17| 526.42
#2005-11-18| 528.32
#2005-11-21| 527.35
#2005-11-22| 529.41
#2005-11-23| 533.58
#2005-11-24| .
#2005-11-25| 532.28
#2005-11-28| 525.29
#2005-11-29| 519.58
#2005-11-30| 515.01
#2005-12-01| 514.73
#2005-12-02| 516.03
#2005-12-05| 508.11
#2005-12-06| 514.16
#2005-12-07| 514.91
#2005-12-08| 513.08
#2005-12-09| 517.81
#2005-12-12| 521.64
#2005-12-13| 525.33
#2005-12-14| 526.46
#2005-12-15| 524.72
#2005-12-16| 520.89
#2005-12-19| 516.77
#2005-12-20| 518.80
#2005-12-21| 521.38
#2005-12-22| 521.94
#2005-12-23| 523.54
#2005-12-26| .
#2005-12-27| 519.13
#2005-12-28| 520.80
#2005-12-29| 517.58
#2005-12-30| 512.70
#2006-01-02| .
#2006-01-03| 511.61
#2006-01-04| 512.61
#2006-01-05| 508.46
#2006-01-06| 510.14
#2006-01-09| 512.20
#2006-01-10| 513.68
#2006-01-11| 517.85
#2006-01-12| 513.29
#2006-01-13| 513.32
#2006-01-16| .
#2006-01-17| 507.16
#2006-01-18| 508.17
#2006-01-19| 512.37
#2006-01-20| 503.51
#2006-01-23| 503.00
#2006-01-24| 509.58
#2006-01-25| 513.29
#2006-01-26| 512.15
#2006-01-27| 509.81
#2006-01-30| 511.19
#2006-01-31| 510.08
#2006-02-01| 509.79
#2006-02-02| 514.72
#2006-02-03| 508.40
#2006-02-06| 504.79
#2006-02-07| 500.00
#2006-02-08| 505.39
#2006-02-09| 505.80
#2006-02-10| 508.96
#2006-02-13| 507.81
#2006-02-14| 517.70
#2006-02-15| 522.43
#2006-02-16| 520.26
#2006-02-17| 515.61
#2006-02-20| .
#2006-02-21| 510.36
#2006-02-22| 512.98
#2006-02-23| 513.23
#2006-02-24| 510.64
#2006-02-27| 517.77
#2006-02-28| 512.37
#2006-03-01| 513.80
#2006-03-02| 512.01
#2006-03-03| 513.15
#2006-03-06| 510.83
#2006-03-07| 510.71
#2006-03-08| 512.23
#2006-03-09| 510.12
#2006-03-10| 514.25
#2006-03-13| 513.77
#2006-03-14| 518.71
#2006-03-15| 521.16
#2006-03-16| 528.62
#2006-03-17| 530.60
#2006-03-20| 534.96
#2006-03-21| 534.73
#2006-03-22| 534.94
#2006-03-23| 536.42
#2006-03-24| 534.88
#2006-03-27| 532.36
#2006-03-28| 530.93
#2006-03-29| 534.92
#2006-03-30| 530.48
#2006-03-31| 526.54
#2006-04-03| 521.46
#2006-04-04| 522.56
#2006-04-05| 529.81
#2006-04-06| 531.23
#2006-04-07| 525.64
#2006-04-10| 520.75
#2006-04-11| 518.24
#2006-04-12| 521.24
#2006-04-13| 520.00
#2006-04-14| .
#2006-04-17| 518.23
#2006-04-18| 526.14
#2006-04-19| 526.55
#2006-04-20| 527.53
#2006-04-21| 522.13
#2006-04-24| 522.97
#2006-04-25| 524.47
#2006-04-26| 530.09
#2006-04-27| 529.25
#2006-04-28| 525.43
#2006-05-01| 529.91
#2006-05-02| 531.07
#2006-05-03| 533.54
#2006-05-04| 533.60
#2006-05-05| 542.96
#2006-05-08| 545.71
#2006-05-09| 545.84
#2006-05-10| 544.29
#2006-05-11| 536.49
#2006-05-12| 527.83
#2006-05-15| 528.77
#2006-05-16| 529.16
#2006-05-17| 518.91
#2006-05-18| 525.07
#2006-05-19| 530.16
#2006-05-22| 527.60
#2006-05-23| 527.27
#2006-05-24| 528.18
#2006-05-25| 536.66
#2006-05-26| 537.00
#2006-05-29| .
#2006-05-30| 526.63
#2006-05-31| 528.59
#2006-06-01| 535.76
#2006-06-02| 530.65
#2006-06-05| 523.69
#2006-06-06| 522.34
#2006-06-07| 524.42
#2006-06-08| 527.61
#2006-06-09| 523.21
#2006-06-12| 517.37
#2006-06-13| 517.64
#2006-06-14| 520.39
#2006-06-15| 532.38
#2006-06-16| 528.73
#2006-06-19| 527.14
#2006-06-20| 529.03
#2006-06-21| 535.84
#2006-06-22| 533.04
#2006-06-23| 529.92
#2006-06-26| 533.44
#2006-06-27| 525.72
#2006-06-28| 528.58
#2006-06-29| 538.13
#2006-06-30| 533.87
#2006-07-03| 531.67
#2006-07-04| .
#2006-07-05| 525.27
#2006-07-06| 525.29
#2006-07-07| 521.46
#2006-07-10| 523.16
#2006-07-11| 525.11
#2006-07-12| 513.67
#2006-07-13| 501.94
#2006-07-14| 491.71
#2006-07-17| 493.09
#2006-07-18| 486.10
#2006-07-19| 495.59
#2006-07-20| 494.69
#2006-07-21| 487.45
#2006-07-24| 495.65
#2006-07-25| 499.22
#2006-07-26| 488.90
#2006-07-27| 485.95
#2006-07-28| 494.48
#2006-07-31| 494.38
#2006-08-01| 491.21
#2006-08-02| 493.36
#2006-08-03| 498.14
#2006-08-04| 500.98
#2006-08-07| 498.81
#2006-08-08| 493.61
#2006-08-09| 488.55
#2006-08-10| 502.23
#2006-08-11| 502.04
#2006-08-14| 506.85
#2006-08-15| 508.33
#2006-08-16| 511.22
#2006-08-17| 510.48
#2006-08-18| 509.85
#2006-08-21| 503.37
#2006-08-22| 503.15
#2006-08-23| 497.60
#2006-08-24| 495.25
#2006-08-25| 494.68
#2006-08-28| 500.51
#2006-08-29| 503.52
#2006-08-30| 499.95
#2006-08-31| 501.15
#2006-09-01| 508.25
#2006-09-04| .
#2006-09-05| 512.55
#2006-09-06| 508.17
#2006-09-07| 509.48
#2006-09-08| 520.83
#2006-09-11| 528.21
#2006-09-12| 537.75
#2006-09-13| 540.09
#2006-09-14| 543.58
#2006-09-15| 542.90
#2006-09-18| 543.25
#2006-09-19| 548.62
#2006-09-20| 554.71
#2006-09-21| 546.51
#2006-09-22| 545.35
#2006-09-25| 553.15
#2006-09-26| 556.04
#2006-09-27| 557.06
#2006-09-28| 559.90
#2006-09-29| 554.07
#2006-10-02| 549.42
#2006-10-03| 558.74
#2006-10-04| 564.47
#2006-10-05| 559.66
#2006-10-06| 557.77
#2006-10-09| 558.58
#2006-10-10| 559.53
#2006-10-11| 560.25
#2006-10-12| 569.20
#2006-10-13| 570.24
#2006-10-16| 566.74
#2006-10-17| 563.59
#2006-10-18| 565.08
#2006-10-19| 564.12
#2006-10-20| 571.08
#2006-10-23| 587.53
#2006-10-24| 586.26
#2006-10-25| 580.41
#2006-10-26| 591.15
#2006-10-27| 581.03
#2006-10-30| 576.48
#2006-10-31| 574.29
#2006-11-01| 567.53
#2006-11-02| 561.08
#2006-11-03| 552.30
#2006-11-06| 555.79
#2006-11-07| 558.04
#2006-11-08| 555.99
#2006-11-09| 550.47
#2006-11-10| 557.37
#2006-11-13| 554.64
#2006-11-14| 567.31
#2006-11-15| 566.76
#2006-11-16| 567.14
#2006-11-17| 565.38
#2006-11-20| 566.15
#2006-11-21| 566.73
#2006-11-22| 572.98
#2006-11-23| .
#2006-11-24| 570.24
#2006-11-27| 558.23
#2006-11-28| 556.50
#2006-11-29| 560.43
#2006-11-30| 556.04
#2006-12-01| 550.62
#2006-12-04| 558.01
#2006-12-05| 561.87
#2006-12-06| 561.11
#2006-12-07| 558.02
#2006-12-08| 557.12
#2006-12-11| 556.31
#2006-12-12| 550.44
#2006-12-13| 554.02
#2006-12-14| 563.41
#2006-12-15| 559.79
#2006-12-18| 558.17
#2006-12-19| 554.87
#2006-12-20| 552.45
#2006-12-21| 549.08
#2006-12-22| 547.95
#2006-12-25| .
#2006-12-26| 549.37
#2006-12-27| 552.71
#2006-12-28| 550.26
#2006-12-29| 550.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 557.59
#2007-01-04| 559.93
#2007-01-05| 555.29
#2007-01-08| 554.17
#2007-01-09| 560.56
#2007-01-10| 562.58
#2007-01-11| 569.83
#2007-01-12| 574.66
#2007-01-15| .
#2007-01-16| 578.41
#2007-01-17| 576.56
#2007-01-18| 582.73
#2007-01-19| 585.05
#2007-01-22| 579.82
#2007-01-23| 578.55
#2007-01-24| 585.56
#2007-01-25| 577.09
#2007-01-26| 573.31
#2007-01-29| 573.98
#2007-01-30| 572.17
#2007-01-31| 578.85
#2007-02-01| 582.67
#2007-02-02| 584.00
#2007-02-05| 586.77
#2007-02-06| 588.83
#2007-02-07| 589.96
#2007-02-08| 588.31
#2007-02-09| 584.46
#2007-02-12| 583.53
#2007-02-13| 587.70
#2007-02-14| 589.96
#2007-02-15| 595.28
#2007-02-16| 595.84
#2007-02-19| .
#2007-02-20| 609.49
#2007-02-21| 606.31
#2007-02-22| 603.12
#2007-02-23| 601.38
#2007-02-26| 601.55
#2007-02-27| 578.94
#2007-02-28| 585.91
#2007-03-01| 580.06
#2007-03-02| 579.06
#2007-03-05| 573.74
#2007-03-06| 579.38
#2007-03-07| 579.31
#2007-03-08| 582.17
#2007-03-09| 579.42
#2007-03-12| 583.13
#2007-03-13| 570.39
#2007-03-14| 563.57
#2007-03-15| 567.29
#2007-03-16| 568.21
#2007-03-19| 573.88
#2007-03-20| 578.80
#2007-03-21| 586.02
#2007-03-22| 586.95
#2007-03-23| 588.67
#2007-03-26| 589.21
#2007-03-27| 583.57
#2007-03-28| 575.27
#2007-03-29| 576.30
#2007-03-30| 576.67
#2007-04-02| 580.76
#2007-04-03| 588.45
#2007-04-04| 587.57
#2007-04-05| 591.17
#2007-04-06| .
#2007-04-09| 593.25
#2007-04-10| 589.80
#2007-04-11| 582.43
#2007-04-12| 584.87
#2007-04-13| 582.60
#2007-04-16| 588.88
#2007-04-17| 592.24
#2007-04-18| 588.98
#2007-04-19| 591.72
#2007-04-20| 602.10
#2007-04-23| 595.59
#2007-04-24| 590.32
#2007-04-25| 593.30
#2007-04-26| 593.24
#2007-04-27| 591.67
#2007-04-30| 583.40
#2007-05-01| 586.49
#2007-05-02| 584.47
#2007-05-03| 582.47
#2007-05-04| 581.15
#2007-05-07| 583.45
#2007-05-08| 579.10
#2007-05-09| 579.36
#2007-05-10| 574.42
#2007-05-11| 573.71
#2007-05-14| 571.85
#2007-05-15| 568.17
#2007-05-16| 566.22
#2007-05-17| 568.40
#2007-05-18| 572.37
#2007-05-21| 568.35
#2007-05-22| 566.84
#2007-05-23| 566.55
#2007-05-24| 570.53
#2007-05-25| 573.69
#2007-05-28| .
#2007-05-29| 574.98
#2007-05-30| 578.22
#2007-05-31| 582.90
#2007-06-01| 596.08
#2007-06-04| 604.67
#2007-06-05| 599.64
#2007-06-06| 599.99
#2007-06-07| 587.71
#2007-06-08| 594.18
#2007-06-11| 590.89
#2007-06-12| 583.27
#2007-06-13| 589.96
#2007-06-14| 589.39
#2007-06-15| 589.63
#2007-06-18| 588.54
#2007-06-19| 585.35
#2007-06-20| 584.91
#2007-06-21| 585.01
#2007-06-22| 583.40
#2007-06-25| 581.55
#2007-06-26| 578.33
#2007-06-27| 583.48
#2007-06-28| 582.63
#2007-06-29| 582.76
#2007-07-02| 585.80
#2007-07-03| 584.40
#2007-07-04| .
#2007-07-05| 584.28
#2007-07-06| 598.88
#2007-07-09| 595.44
#2007-07-10| 577.85
#2007-07-11| 580.57
#2007-07-12| 597.44
#2007-07-13| 602.11
#2007-07-16| 596.58
#2007-07-17| 592.68
#2007-07-18| 593.14
#2007-07-19| 598.94
#2007-07-20| 589.68
#2007-07-23| 586.18
#2007-07-24| 578.73
#2007-07-25| 575.33
#2007-07-26| 559.10
#2007-07-27| 549.95
#2007-07-30| 554.43
#2007-07-31| 546.65
#2007-08-01| 548.24
#2007-08-02| 556.75
#2007-08-03| 538.68
#2007-08-06| 554.71
#2007-08-07| 557.44
#2007-08-08| 571.84
#2007-08-09| 547.85
#2007-08-10| 546.52
#2007-08-13| 550.34
#2007-08-14| 526.46
#2007-08-15| 515.74
#2007-08-16| 520.69
#2007-08-17| 526.18
#2007-08-20| 522.35
#2007-08-21| 528.03
#2007-08-22| 536.92
#2007-08-23| 529.31
#2007-08-24| 538.52
#2007-08-27| 535.71
#2007-08-28| 524.64
#2007-08-29| 542.00
#2007-08-30| 534.59
#2007-08-31| 544.04
#2007-09-03| .
#2007-09-04| 537.50
#2007-09-05| 521.85
#2007-09-06| 526.62
#2007-09-07| 516.35
#2007-09-10| 512.39
#2007-09-11| 521.09
#2007-09-12| 519.39
#2007-09-13| 528.33
#2007-09-14| 531.43
#2007-09-17| 526.68
#2007-09-18| 549.01
#2007-09-19| 549.72
#2007-09-20| 542.49
#2007-09-21| 541.44
#2007-09-24| 535.92
#2007-09-25| 521.52
#2007-09-26| 527.96
#2007-09-27| 527.70
#2007-09-28| 531.81
#2007-10-01| 540.48
#2007-10-02| 545.68
#2007-10-03| 549.65
#2007-10-04| 547.60
#2007-10-05| 559.62
#2007-10-08| 557.82
#2007-10-09| 554.17
#2007-10-10| 561.79
#2007-10-11| 559.00
#2007-10-12| 558.97
#2007-10-15| 550.03
#2007-10-16| 544.29
#2007-10-17| 545.40
#2007-10-18| 541.25
#2007-10-19| 529.73
#2007-10-22| 536.98
#2007-10-23| 535.39
#2007-10-24| 527.00
#2007-10-25| 527.47
#2007-10-26| 535.32
#2007-10-29| 538.59
#2007-10-30| 538.95
#2007-10-31| 535.79
#2007-11-01| 519.45
#2007-11-02| 520.81
#2007-11-05| 515.45
#2007-11-06| 521.51
#2007-11-07| 515.55
#2007-11-08| 511.57
#2007-11-09| 496.19
#2007-11-12| 498.88
#2007-11-13| 523.37
#2007-11-14| 514.72
#2007-11-15| 508.21
#2007-11-16| 507.72
#2007-11-19| 499.68
#2007-11-20| 497.24
#2007-11-21| 496.98
#2007-11-22| .
#2007-11-23| 510.57
#2007-11-26| 499.11
#2007-11-27| 510.26
#2007-11-28| 529.05
#2007-11-29| 526.59
#2007-11-30| 530.45
#2007-12-03| 530.22
#2007-12-04| 536.43
#2007-12-05| 542.54
#2007-12-06| 536.30
#2007-12-07| 538.32
#2007-12-10| 538.69
#2007-12-11| 526.08
#2007-12-12| 522.35
#2007-12-13| 520.24
#2007-12-14| 510.72
#2007-12-17| 509.42
#2007-12-18| 515.77
#2007-12-19| 512.39
#2007-12-20| 508.95
#2007-12-21| 513.54
#2007-12-24| 521.65
#2007-12-25| .
#2007-12-26| 516.30
#2007-12-27| 510.76
#2007-12-28| 513.60
#2007-12-31| 508.76
#2008-01-01| .
#2008-01-02| 503.50
#2008-01-03| 497.84
#2008-01-04| 483.30
#2008-01-07| 488.82
#2008-01-08| 481.09
#2008-01-09| 488.76
#2008-01-10| 501.44
#2008-01-11| 488.27
#2008-01-14| 488.65
#2008-01-15| 479.64
#2008-01-16| 486.17
#2008-01-17| 485.38
#2008-01-18| 487.52
#2008-01-21| .
#2008-01-22| 507.20
#2008-01-23| 516.38
#2008-01-24| 507.93
#2008-01-25| 497.25
#2008-01-28| 505.36
#2008-01-29| 507.10
#2008-01-30| 507.12
#2008-01-31| 527.27
#2008-02-01| 530.62
#2008-02-04| 516.04
#2008-02-05| 504.52
#2008-02-06| 491.36
#2008-02-07| 508.44
#2008-02-08| 498.79
#2008-02-11| 510.36
#2008-02-12| 511.23
#2008-02-13| 517.50
#2008-02-14| 506.75
#2008-02-15| 503.97
#2008-02-18| .
#2008-02-19| 500.30
#2008-02-20| 507.02
#2008-02-21| 500.78
#2008-02-22| 505.83
#2008-02-25| 511.04
#2008-02-26| 521.68
#2008-02-27| 519.00
#2008-02-28| 508.77
#2008-02-29| 494.52
#2008-03-03| 496.63
#2008-03-04| 498.85
#2008-03-05| 497.08
#2008-03-06| 490.96
#2008-03-07| 490.08
#2008-03-10| 482.35
#2008-03-11| 496.00
#2008-03-12| 493.72
#2008-03-13| 495.36
#2008-03-14| 488.37
#2008-03-17| 483.64
#2008-03-18| 500.37
#2008-03-19| 496.05
#2008-03-20| 520.56
#2008-03-21| .
#2008-03-24| 532.86
#2008-03-25| 528.35
#2008-03-26| 522.66
#2008-03-27| 512.68
#2008-03-28| 504.36
#2008-03-31| 511.34
#2008-04-01| 531.99
#2008-04-02| 534.25
#2008-04-03| 534.67
#2008-04-04| 530.72
#2008-04-07| 529.27
#2008-04-08| 532.41
#2008-04-09| 524.63
#2008-04-10| 530.93
#2008-04-11| 524.85
#2008-04-14| 526.19
#2008-04-15| 533.12
#2008-04-16| 540.72
#2008-04-17| 540.07
#2008-04-18| 547.42
#2008-04-21| 546.06
#2008-04-22| 540.36
#2008-04-23| 544.53
#2008-04-24| 548.23
#2008-04-25| 556.87
#2008-04-28| 555.90
#2008-04-29| 562.13
#2008-04-30| 554.40
#2008-05-01| 560.11
#2008-05-02| 557.11
#2008-05-05| 549.89
#2008-05-06| 546.88
#2008-05-07| 546.29
#2008-05-08| 543.14
#2008-05-09| 542.63
#2008-05-12| 554.02
#2008-05-13| 547.63
#2008-05-14| 553.46
#2008-05-15| 557.34
#2008-05-16| 554.34
#2008-05-19| 553.07
#2008-05-20| 546.39
#2008-05-21| 534.07
#2008-05-22| 540.51
#2008-05-23| 535.77
#2008-05-26| .
#2008-05-27| 542.05
#2008-05-28| 547.44
#2008-05-29| 553.57
#2008-05-30| 550.21
#2008-06-02| 543.69
#2008-06-03| 550.01
#2008-06-04| 549.69
#2008-06-05| 566.18
#2008-06-06| 548.28
#2008-06-09| 552.19
#2008-06-10| 553.99
#2008-06-11| 540.38
#2008-06-12| 543.97
#2008-06-13| 552.58
#2008-06-16| 553.89
#2008-06-17| 549.17
#2008-06-18| 537.99
#2008-06-19| 542.71
#2008-06-20| 527.67
#2008-06-23| 525.90
#2008-06-24| 528.80
#2008-06-25| 537.27
#2008-06-26| 521.45
#2008-06-27| 520.57
#2008-06-30| 515.65
#2008-07-01| 523.67
#2008-07-02| 518.06
#2008-07-03| 519.49
#2008-07-04| .
#2008-07-07| 522.61
#2008-07-08| 540.01
#2008-07-09| 522.87
#2008-07-10| 512.13
#2008-07-11| 503.52
#2008-07-14| 500.73
#2008-07-15| 499.43
#2008-07-16| 516.57
#2008-07-17| 526.32
#2008-07-18| 521.54
#2008-07-21| 513.14
#2008-07-22| 524.85
#2008-07-23| 516.65
#2008-07-24| 512.41
#2008-07-25| 509.61
#2008-07-28| 499.89
#2008-07-29| 515.24
#2008-07-30| 521.64
#2008-07-31| 519.49
#2008-08-01| 512.50
#2008-08-04| 517.05
#2008-08-05| 540.06
#2008-08-06| 542.71
#2008-08-07| 519.39
#2008-08-08| 535.63
#2008-08-11| 550.34
#2008-08-12| 548.66
#2008-08-13| 538.39
#2008-08-14| 545.28
#2008-08-15| 555.32
#2008-08-18| 546.82
#2008-08-19| 538.07
#2008-08-20| 537.62
#2008-08-21| 538.67
#2008-08-22| 550.17
#2008-08-25| 540.36
#2008-08-26| 544.14
#2008-08-27| 545.54
#2008-08-28| 554.65
#2008-08-29| 547.52
#2008-09-01| .
#2008-09-02| 556.70
#2008-09-03| 558.63
#2008-09-04| 551.27
#2008-09-05| 560.38
#2008-09-08| 575.47
#2008-09-09| 565.56
#2008-09-10| 571.22
#2008-09-11| 581.88
#2008-09-12| 574.78
#2008-09-15| 564.13
#2008-09-16| 572.58
#2008-09-17| 542.31
#2008-09-18| 564.41
#2008-09-19| 552.57
#2008-09-22| 533.39
#2008-09-23| 527.94
#2008-09-24| 528.72
#2008-09-25| 539.17
#2008-09-26| 544.53
#2008-09-29| 514.91
#2008-09-30| 533.02
#2008-10-01| 525.01
#2008-10-02| 511.63
#2008-10-03| 512.84
#2008-10-06| 498.46
#2008-10-07| 468.30
#2008-10-08| 469.03
#2008-10-09| 435.74
#2008-10-10| 432.23
#2008-10-13| 465.73
#2008-10-14| 456.18
#2008-10-15| 415.84
#2008-10-16| 447.87
#2008-10-17| 446.38
#2008-10-20| 449.38
#2008-10-21| 440.43
#2008-10-22| 421.93
#2008-10-23| 423.07
#2008-10-24| 411.75
#2008-10-27| 404.43
#2008-10-28| 454.20
#2008-10-29| 459.13
#2008-10-30| 453.83
#2008-10-31| 464.03
#2008-11-03| 457.30
#2008-11-04| 465.80
#2008-11-05| 442.78
#2008-11-06| 430.57
#2008-11-07| 439.75
#2008-11-10| 439.51
#2008-11-11| 433.78
#2008-11-12| 410.39
#2008-11-13| 428.72
#2008-11-14| 406.53
#2008-11-17| 396.25
#2008-11-18| 394.84
#2008-11-19| 376.85
#2008-11-20| 375.83
#2008-11-21| 390.48
#2008-11-24| 403.10
#2008-11-25| 414.78
#2008-11-26| 433.94
#2008-11-27| .
#2008-11-28| 427.01
#2008-12-01| 398.05
#2008-12-02| 407.68
#2008-12-03| 422.42
#2008-12-04| 429.05
#2008-12-05| 450.82
#2008-12-08| 455.87
#2008-12-09| 443.93
#2008-12-10| 442.94
#2008-12-11| 434.03
#2008-12-12| 434.34
#2008-12-15| 428.52
#2008-12-16| 437.16
#2008-12-17| 439.39
#2008-12-18| 439.19
#2008-12-19| 437.89
#2008-12-22| 431.61
#2008-12-23| 425.30
#2008-12-24| 427.52
#2008-12-25| .
#2008-12-26| 427.12
#2008-12-29| 423.56
#2008-12-30| 428.04
#2008-12-31| 437.83
#2009-01-01| .
#2009-01-02| 447.49
#2009-01-05| 446.63
#2009-01-06| 449.36
#2009-01-07| 443.10
#2009-01-08| 427.91
#2009-01-09| 420.73
#2009-01-12| 416.82
#2009-01-13| 418.88
#2009-01-14| 409.29
#2009-01-15| 414.78
#2009-01-16| 416.79
#2009-01-19| .
#2009-01-20| 401.04
#2009-01-21| 400.22
#2009-01-22| 397.38
#2009-01-23| 394.50
#2009-01-26| 395.19
#2009-01-27| 395.81
#2009-01-28| 400.77
#2009-01-29| 389.70
#2009-01-30| 386.95
#2009-02-02| 383.98
#2009-02-03| 396.12
#2009-02-04| 382.26
#2009-02-05| 395.89
#2009-02-06| 407.27
#2009-02-09| 405.36
#2009-02-10| 390.95
#2009-02-11| 394.41
#2009-02-12| 393.35
#2009-02-13| 382.10
#2009-02-16| .
#2009-02-17| 386.57
#2009-02-18| 394.71
#2009-02-19| 397.37
#2009-02-20| 396.99
#2009-02-23| 385.04
#2009-02-24| 395.40
#2009-02-25| 389.30
#2009-02-26| 383.32
#2009-02-27| 391.71
#2009-03-02| 380.11
#2009-03-03| 373.51
#2009-03-04| 384.70
#2009-03-05| 387.80
#2009-03-06| 380.54
#2009-03-09| 372.10
#2009-03-10| 387.29
#2009-03-11| 383.17
#2009-03-12| 395.83
#2009-03-13| 400.10
#2009-03-16| 394.02
#2009-03-17| 408.24
#2009-03-18| 413.89
#2009-03-19| 410.70
#2009-03-20| 405.78
#2009-03-23| 427.70
#2009-03-24| 423.43
#2009-03-25| 426.91
#2009-03-26| 439.87
#2009-03-27| 435.29
#2009-03-30| 427.53
#2009-03-31| 431.97
#2009-04-01| 436.44
#2009-04-02| 449.66
#2009-04-03| 454.81
#2009-04-06| 448.03
#2009-04-07| 437.88
#2009-04-08| 447.44
#2009-04-09| 446.49
#2009-04-10| .
#2009-04-13| 451.78
#2009-04-14| 444.14
#2009-04-15| 442.30
#2009-04-16| 447.16
#2009-04-17| 447.67
#2009-04-20| 434.81
#2009-04-21| 442.78
#2009-04-22| 440.72
#2009-04-23| 439.34
#2009-04-24| 443.13
#2009-04-27| 442.64
#2009-04-28| 441.25
#2009-04-29| 451.58
#2009-04-30| 456.90
#2009-05-01| 450.68
#2009-05-04| 458.55
#2009-05-05| 458.50
#2009-05-06| 452.69
#2009-05-07| 451.35
#2009-05-08| 454.01
#2009-05-11| 453.28
#2009-05-12| 453.44
#2009-05-13| 439.77
#2009-05-14| 435.17
#2009-05-15| 429.01
#2009-05-18| 444.24
#2009-05-19| 444.74
#2009-05-20| 445.06
#2009-05-21| 439.77
#2009-05-22| 439.99
#2009-05-25| .
#2009-05-26| 449.04
#2009-05-27| 440.93
#2009-05-28| 440.15
#2009-05-29| 442.83
#2009-06-01| 460.14
#2009-06-02| 459.69
#2009-06-03| 461.97
#2009-06-04| 461.27
#2009-06-05| 462.53
#2009-06-08| 461.29
#2009-06-09| 460.58
#2009-06-10| 455.49
#2009-06-11| 448.35
#2009-06-12| 452.85
#2009-06-15| 442.95
#2009-06-16| 436.13
#2009-06-17| 439.25
#2009-06-18| 437.30
#2009-06-19| 438.53
#2009-06-22| 436.27
#2009-06-23| 431.06
#2009-06-24| 434.54
#2009-06-25| 445.24
#2009-06-26| 442.71
#2009-06-29| 443.81
#2009-06-30| 441.46
#2009-07-01| 438.02
#2009-07-02| 428.43
#2009-07-03| .
#2009-07-06| 428.82
#2009-07-07| 423.52
#2009-07-08| 429.83
#2009-07-09| 429.47
#2009-07-10| 424.85
#2009-07-13| 430.11
#2009-07-14| 433.44
#2009-07-15| 443.34
#2009-07-16| 444.58
#2009-07-17| 444.40
#2009-07-20| 451.08
#2009-07-21| 451.33
#2009-07-22| 455.32
#2009-07-23| 459.89
#2009-07-24| 456.93
#2009-07-27| 454.77
#2009-07-28| 456.10
#2009-07-29| 457.81
#2009-07-30| 462.95
#2009-07-31| 462.92
#2009-08-03| 465.05
#2009-08-04| 461.85
#2009-08-05| 457.28
#2009-08-06| 457.11
#2009-08-07| 466.20
#2009-08-10| 463.91
#2009-08-11| 464.43
#2009-08-12| 470.49
#2009-08-13| 475.21
#2009-08-14| 471.28
#2009-08-17| 463.57
#2009-08-18| 469.24
#2009-08-19| 472.91
#2009-08-20| 472.17
#2009-08-21| 473.54
#2009-08-24| 472.04
#2009-08-25| 477.23
#2009-08-26| 479.47
#2009-08-27| 478.03
#2009-08-28| 477.07
#2009-08-31| 472.17
#2009-09-01| 469.23
#2009-09-02| 467.26
#2009-09-03| 477.16
#2009-09-04| 478.43
#2009-09-07| .
#2009-09-08| 480.42
#2009-09-09| 482.43
#2009-09-10| 483.96
#2009-09-11| 482.55
#2009-09-14| 480.86
#2009-09-15| 479.49
#2009-09-16| 487.94
#2009-09-17| 488.19
#2009-09-18| 489.79
#2009-09-21| 494.58
#2009-09-22| 496.58
#2009-09-23| 490.37
#2009-09-24| 490.39
#2009-09-25| 479.50
#2009-09-28| 484.21
#2009-09-29| 482.52
#2009-09-30| 482.00
#2009-10-01| 477.20
#2009-10-02| 476.37
#2009-10-05| 479.45
#2009-10-06| 486.96
#2009-10-07| 491.40
#2009-10-08| 495.51
#2009-10-09| 497.57
#2009-10-12| 494.08
#2009-10-13| 499.93
#2009-10-14| 505.69
#2009-10-15| 506.17
#2009-10-16| 504.90
#2009-10-19| 510.25
#2009-10-20| 507.45
#2009-10-21| 496.80
#2009-10-22| 499.94
#2009-10-23| 515.38
#2009-10-26| 516.02
#2009-10-27| 511.62
#2009-10-28| 508.91
#2009-10-29| 517.10
#2009-10-30| 505.96
#2009-11-02| 511.11
#2009-11-03| 508.86
#2009-11-04| 510.75
#2009-11-05| 518.02
#2009-11-06| 523.20
#2009-11-09| 530.81
#2009-11-10| 534.37
#2009-11-11| 534.70
#2009-11-12| 533.55
#2009-11-13| 538.15
#2009-11-16| 540.64
#2009-11-17| 538.18
#2009-11-18| 538.61
#2009-11-19| 537.55
#2009-11-20| 535.27
#2009-11-23| 538.99
#2009-11-24| 540.14
#2009-11-25| 543.99
#2009-11-26| .
#2009-11-27| 538.51
#2009-11-30| 537.73
#2009-12-01| 541.95
#2009-12-02| 546.16
#2009-12-03| 539.43
#2009-12-04| 535.73
#2009-12-07| 538.27
#2009-12-08| 533.96
#2009-12-09| 529.01
#2009-12-10| 536.70
#2009-12-11| 539.14
#2009-12-14| 537.15
#2009-12-15| 533.83
#2009-12-16| 529.23
#2009-12-17| 524.24
#2009-12-18| 527.76
#2009-12-21| 537.54
#2009-12-22| 537.42
#2009-12-23| 542.27
#2009-12-24| 543.53
#2009-12-25| .
#2009-12-28| 546.44
#2009-12-29| 546.56
#2009-12-30| 544.87
#2009-12-31| 537.12
#2010-01-01| .
#2010-01-04| 541.31
#2010-01-05| 540.26
#2010-01-06| 541.20
#2010-01-07| 542.96
#2010-01-08| 542.89
#2010-01-11| 544.43
#2010-01-12| 542.57
#2010-01-13| 546.73
#2010-01-14| 542.07
#2010-01-15| 539.87
#2010-01-18| .
#2010-01-19| 544.83
#2010-01-20| 540.06
#2010-01-21| 533.00
#2010-01-22| 528.55
#2010-01-25| 528.01
#2010-01-26| 533.74
#2010-01-27| 534.23
#2010-01-28| 532.05
#2010-01-29| 534.22
#2010-02-01| 530.44
#2010-02-02| 531.01
#2010-02-03| 534.38
#2010-02-04| 522.93
#2010-02-05| 526.33
#2010-02-08| 521.67
#2010-02-09| 526.07
#2010-02-10| 525.28
#2010-02-11| 528.27
#2010-02-12| 526.19
#2010-02-15| .
#2010-02-16| 533.00
#2010-02-17| 536.45
#2010-02-18| 535.19
#2010-02-19| 536.44
#2010-02-22| 538.03
#2010-02-23| 534.85
#2010-02-24| 541.53
#2010-02-25| 541.96
#2010-02-26| 541.92
#2010-03-01| 548.39
#2010-03-02| 547.41
#2010-03-03| 547.02
#2010-03-04| 553.38
#2010-03-05| 556.84
#2010-03-08| 558.71
#2010-03-09| 555.03
#2010-03-10| 554.57
#2010-03-11| 558.37
#2010-03-12| 558.69
#2010-03-15| 566.31
#2010-03-16| 570.17
#2010-03-17| 569.61
#2010-03-18| 570.43
#2010-03-19| 565.13
#2010-03-22| 570.02
#2010-03-23| 571.33
#2010-03-24| 566.55
#2010-03-25| 572.03
#2010-03-26| 573.71
#2010-03-29| 574.14
#2010-03-30| 575.95
#2010-03-31| 570.65
#2010-04-01| 569.43
#2010-04-02| .
#2010-04-05| 571.75
#2010-04-06| 576.03
#2010-04-07| 573.50
#2010-04-08| 579.78
#2010-04-09| 579.50
#2010-04-12| 578.61
#2010-04-13| 577.14
#2010-04-14| 582.11
#2010-04-15| 579.81
#2010-04-16| 574.78
#2010-04-19| 576.65
#2010-04-20| 578.40
#2010-04-21| 581.74
#2010-04-22| 589.22
#2010-04-23| 588.08
#2010-04-26| 588.79
#2010-04-27| 579.03
#2010-04-28| 574.55
#2010-04-29| 580.47
#2010-04-30| 572.34
#2010-05-03| 574.85
#2010-05-04| 565.69
#2010-05-05| 570.90
#2010-05-06| 555.36
#2010-05-07| 545.22
#2010-05-10| 559.37
#2010-05-11| 558.27
#2010-05-12| 563.98
#2010-05-13| 555.15
#2010-05-14| 549.99
#2010-05-17| 555.16
#2010-05-18| 550.84
#2010-05-19| 545.74
#2010-05-20| 526.89
#2010-05-21| 534.52
#2010-05-24| 531.22
#2010-05-25| 530.85
#2010-05-26| 524.66
#2010-05-27| 538.65
#2010-05-28| 535.16
#2010-05-31| .
#2010-06-01| 531.67
#2010-06-02| 540.48
#2010-06-03| 541.33
#2010-06-04| 523.07
#2010-06-07| 521.00
#2010-06-08| 520.53
#2010-06-09| 521.14
#2010-06-10| 529.99
#2010-06-11| 528.17
#2010-06-14| 532.51
#2010-06-15| 540.55
#2010-06-16| 535.02
#2010-06-17| 535.42
#2010-06-18| 533.99
#2010-06-21| 525.98
#2010-06-22| 521.39
#2010-06-23| 522.10
#2010-06-24| 509.18
#2010-06-25| 505.85
#2010-06-28| 505.45
#2010-06-29| 490.19
#2010-06-30| 485.93
#2010-07-01| 490.54
#2010-07-02| 485.73
#2010-07-05| .
#2010-07-06| 488.21
#2010-07-07| 494.99
#2010-07-08| 500.47
#2010-07-09| 502.99
#2010-07-12| 505.41
#2010-07-13| 513.56
#2010-07-14| 511.70
#2010-07-15| 513.34
#2010-07-16| 502.34
#2010-07-19| 502.75
#2010-07-20| 513.28
#2010-07-21| 505.11
#2010-07-22| 515.25
#2010-07-23| 520.66
#2010-07-26| 521.07
#2010-07-27| 518.81
#2010-07-28| 517.00
#2010-07-29| 514.97
#2010-07-30| 517.14
#2010-08-02| 522.63
#2010-08-03| 519.97
#2010-08-04| 528.00
#2010-08-05| 528.62
#2010-08-06| 528.72
#2010-08-09| 532.95
#2010-08-10| 532.37
#2010-08-11| 521.36
#2010-08-12| 518.00
#2010-08-13| 513.56
#2010-08-16| 514.38
#2010-08-17| 520.88
#2010-08-18| 523.16
#2010-08-19| 515.27
#2010-08-20| 517.45
#2010-08-23| 519.40
#2010-08-24| 517.53
#2010-08-25| 523.23
#2010-08-26| 517.03
#2010-08-27| 518.93
#2010-08-30| 512.03
#2010-08-31| 512.55
#2010-09-01| 528.11
#2010-09-02| 535.60
#2010-09-03| 540.72
#2010-09-06| .
#2010-09-07| 536.22
#2010-09-08| 538.50
#2010-09-09| 539.84
#2010-09-10| 543.70
#2010-09-13| 548.70
#2010-09-14| 554.99
#2010-09-15| 555.97
#2010-09-16| 559.78
#2010-09-17| 558.57
#2010-09-20| 565.67
#2010-09-21| 564.33
#2010-09-22| 568.09
#2010-09-23| 567.73
#2010-09-24| 581.26
#2010-09-27| 575.52
#2010-09-28| 579.41
#2010-09-29| 575.14
#2010-09-30| 573.94
#2010-10-01| 570.92
#2010-10-04| 572.10
#2010-10-05| 581.97
#2010-10-06| 580.39
#2010-10-07| 581.89
#2010-10-08| 581.72
#2010-10-11| 582.61
#2010-10-12| 581.96
#2010-10-13| 579.33
#2010-10-14| 575.90
#2010-10-15| 585.45
#2010-10-18| 585.00
#2010-10-19| 575.23
#2010-10-20| 577.50
#2010-10-21| 585.84
#2010-10-22| 589.30
#2010-10-25| 588.85
#2010-10-26| 591.48
#2010-10-27| 584.25
#2010-10-28| 583.27
#2010-10-29| 581.59
#2010-11-01| 583.01
#2010-11-02| 588.50
#2010-11-03| 591.31
#2010-11-04| 599.75
#2010-11-05| 601.20
#2010-11-08| 600.15
#2010-11-09| 596.81
#2010-11-10| 597.99
#2010-11-11| 595.00
#2010-11-12| 588.94
#2010-11-15| 582.28
#2010-11-16| 581.02
#2010-11-17| 584.93
#2010-11-18| 588.65
#2010-11-19| 593.60
#2010-11-22| 598.56
#2010-11-23| 592.64
#2010-11-24| 606.34
#2010-11-25| .
#2010-11-26| 604.29
#2010-11-29| 604.64
#2010-11-30| 604.49
#2010-12-01| 611.54
#2010-12-02| 615.28
#2010-12-03| 611.54
#2010-12-06| 614.33
#2010-12-07| 616.05
#2010-12-08| 612.66
#2010-12-09| 612.98
#2010-12-10| 612.81
#2010-12-13| 609.28
#2010-12-14| 611.02
#2010-12-15| 610.90
#2010-12-16| 616.95
#2010-12-17| 615.04
#2010-12-20| 617.18
#2010-12-21| 620.06
#2010-12-22| 618.14
#2010-12-23| 617.62
#2010-12-24| .
#2010-12-27| 616.61
#2010-12-28| 617.08
#2010-12-29| 621.80
#2010-12-30| 621.61
#2010-12-31| 618.28
#2011-01-03| 626.55
#2011-01-04| 625.19
#2011-01-05| 622.66
#2011-01-06| 610.82
#2011-01-07| 609.82
#2011-01-10| 608.20
#2011-01-11| 611.32
#2011-01-12| 614.46
#2011-01-13| 614.77
#2011-01-14| 617.90
#2011-01-17| .
#2011-01-18| 620.92
#2011-01-19| 614.99
#2011-01-20| 618.94
#2011-01-21| 614.40
#2011-01-24| 616.83
#2011-01-25| 622.12
#2011-01-26| 621.05
#2011-01-27| 629.40
#2011-01-28| 611.31
#2011-01-31| 607.98
#2011-02-01| 611.07
#2011-02-02| 605.39
#2011-02-03| 612.01
#2011-02-04| 616.32
#2011-02-07| 620.36
#2011-02-08| 630.77
#2011-02-09| 633.93
#2011-02-10| 629.70
#2011-02-11| 634.10
#2011-02-14| 628.26
#2011-02-15| 627.17
#2011-02-16| 624.86
#2011-02-17| 626.64
#2011-02-18| 626.82
#2011-02-21| .
#2011-02-22| 610.02
#2011-02-23| 600.50
#2011-02-24| 599.61
#2011-02-25| 598.40
#2011-02-28| 598.49
#2011-03-01| 593.34
#2011-03-02| 593.37
#2011-03-03| 594.78
#2011-03-04| 593.56
#2011-03-07| 589.76
#2011-03-08| 592.40
#2011-03-09| 597.60
#2011-03-10| 592.75
#2011-03-11| 594.88
#2011-03-14| 590.08
#2011-03-15| 586.45
#2011-03-16| 580.64
#2011-03-17| 577.15
#2011-03-18| 578.27
#2011-03-21| 583.71
#2011-03-22| 581.98
#2011-03-23| 581.94
#2011-03-24| 593.51
#2011-03-25| 591.14
#2011-03-28| 587.13
#2011-03-29| 592.58
#2011-03-30| 601.17
#2011-03-31| 599.99
#2011-04-01| 601.90
#2011-04-04| 605.06
#2011-04-05| 610.58
#2011-04-06| 610.34
#2011-04-07| 613.48
#2011-04-08| 608.82
#2011-04-11| 609.28
#2011-04-12| 611.00
#2011-04-13| 611.93
#2011-04-14| 610.56
#2011-04-15| 610.30
#2011-04-18| 606.96
#2011-04-19| 606.51
#2011-04-20| 616.36
#2011-04-21| 616.97
#2011-04-22| .
#2011-04-25| 614.68
#2011-04-26| 617.50
#2011-04-27| 635.21
#2011-04-28| 634.55
#2011-04-29| 633.30
#2011-05-02| 637.68
#2011-05-03| 636.41
#2011-05-04| 637.91
#2011-05-05| 635.51
#2011-05-06| 636.48
#2011-05-09| 639.39
#2011-05-10| 646.31
#2011-05-11| 646.94
#2011-05-12| 654.75
#2011-05-13| 650.29
#2011-05-16| 641.94
#2011-05-17| 641.69
#2011-05-18| 641.92
#2011-05-19| 645.22
#2011-05-20| 640.91
#2011-05-23| 637.84
#2011-05-24| 631.43
#2011-05-25| 628.35
#2011-05-26| 631.36
#2011-05-27| 632.30
#2011-05-30| .
#2011-05-31| 637.86
#2011-06-01| 624.91
#2011-06-02| 618.94
#2011-06-03| 613.02
#2011-06-06| 610.48
#2011-06-07| 613.13
#2011-06-08| 612.66
#2011-06-09| 614.29
#2011-06-10| 604.86
#2011-06-13| 604.33
#2011-06-14| 613.48
#2011-06-15| 604.12
#2011-06-16| 605.67
#2011-06-17| 608.96
#2011-06-20| 614.20
#2011-06-21| 621.71
#2011-06-22| 615.50
#2011-06-23| 620.57
#2011-06-24| 610.47
#2011-06-27| 616.98
#2011-06-28| 620.53
#2011-06-29| 622.15
#2011-06-30| 627.21
#2011-07-01| 635.36
#2011-07-04| .
#2011-07-05| 635.75
#2011-07-06| 639.98
#2011-07-07| 651.68
#2011-07-08| 648.84
#2011-07-11| 640.84
#2011-07-12| 641.01
#2011-07-13| 643.35
#2011-07-14| 638.49
#2011-07-15| 640.00
#2011-07-18| 635.60
#2011-07-19| 647.08
#2011-07-20| 643.49
#2011-07-21| 647.59
#2011-07-22| 650.95
#2011-07-25| 643.66
#2011-07-26| 640.65
#2011-07-27| 641.08
#2011-07-28| 640.54
#2011-07-29| 639.20
#2011-08-01| 637.01
#2011-08-02| 618.61
#2011-08-03| 617.60
#2011-08-04| 599.60
#2011-08-05| 606.02
#2011-08-08| 575.86
#2011-08-09| 603.91
#2011-08-10| 574.20
#2011-08-11| 589.16
#2011-08-12| 593.74
#2011-08-15| 597.25
#2011-08-16| 605.39
#2011-08-17| 603.64
#2011-08-18| 591.06
#2011-08-19| 590.32
#2011-08-22| 589.87
#2011-08-23| 610.42
#2011-08-24| 614.28
#2011-08-25| 605.98
#2011-08-26| 614.93
#2011-08-29| 624.73
#2011-08-30| 625.32
#2011-08-31| 631.70
#2011-09-01| 626.81
#2011-09-02| 616.84
#2011-09-05| .
#2011-09-06| 618.30
#2011-09-07| 630.67
#2011-09-08| 626.88
#2011-09-09| 614.61
#2011-09-12| 622.41
#2011-09-13| 625.34
#2011-09-14| 633.87
#2011-09-15| 642.08
#2011-09-16| 654.58
#2011-09-19| 655.52
#2011-09-20| 647.44
#2011-09-21| 637.67
#2011-09-22| 619.92
#2011-09-23| 623.99
#2011-09-26| 639.31
#2011-09-27| 636.66
#2011-09-28| 635.01
#2011-09-29| 633.02
#2011-09-30| 624.77
#2011-10-03| 618.10
#2011-10-04| 628.37
#2011-10-05| 631.00
#2011-10-06| 635.96
#2011-10-07| 643.32
#2011-10-10| 659.20
#2011-10-11| 662.51
#2011-10-12| 666.95
#2011-10-13| 665.27
#2011-10-14| 676.60
#2011-10-17| 670.04
#2011-10-18| 682.22
#2011-10-19| 674.29
#2011-10-20| 677.23
#2011-10-21| 684.23
#2011-10-24| 686.82
#2011-10-25| 676.28
#2011-10-26| 661.31
#2011-10-27| 673.90
#2011-10-28| 675.94
#2011-10-31| 667.43
#2011-11-01| 659.99
#2011-11-02| 668.67
#2011-11-03| 674.57
#2011-11-04| 672.57
#2011-11-07| 677.15
#2011-11-08| 686.73
#2011-11-09| 668.92
#2011-11-10| 668.39
#2011-11-11| 681.89
#2011-11-14| 679.93
#2011-11-15| 672.92
#2011-11-16| 662.19
#2011-11-17| 655.05
#2011-11-18| 652.49
#2011-11-21| 643.11
#2011-11-22| 646.10
#2011-11-23| 638.16
#2011-11-24| .
#2011-11-25| 633.99
#2011-11-28| 647.88
#2011-11-29| 651.10
#2011-11-30| 662.69
#2011-12-01| 664.99
#2011-12-02| 662.49
#2011-12-05| 666.28
#2011-12-06| 666.66
#2011-12-07| 667.52
#2011-12-08| 657.72
#2011-12-09| 660.88
#2011-12-12| 656.32
#2011-12-13| 643.30
#2011-12-14| 642.02
#2011-12-15| 644.42
#2011-12-16| 645.56
#2011-12-19| 639.42
#2011-12-20| 653.35
#2011-12-21| 649.18
#2011-12-22| 650.83
#2011-12-23| 655.92
#2011-12-26| .
#2011-12-27| 653.54
#2011-12-28| 650.57
#2011-12-29| 652.03
#2011-12-30| 647.94
#2012-01-02| .
#2012-01-03| 656.67
#2012-01-04| 650.18
#2012-01-05| 646.53
#2012-01-06| 646.61
#2012-01-09| 641.95
#2012-01-10| 642.63
#2012-01-11| 645.65
#2012-01-12| 645.43
#2012-01-13| 647.15
#2012-01-16| .
#2012-01-17| 652.50
#2012-01-18| 660.63
#2012-01-19| 669.95
#2012-01-20| 668.93
#2012-01-23| 664.68
#2012-01-24| 668.69
#2012-01-25| 669.99
#2012-01-26| 671.53
#2012-01-27| 671.27
#2012-01-30| 672.87
#2012-01-31| 675.28
#2012-02-01| 671.00
#2012-02-02| 675.73
#2012-02-03| 681.48
#2012-02-06| 676.76
#2012-02-07| 677.57
#2012-02-08| 678.40
#2012-02-09| 680.95
#2012-02-10| 679.59
#2012-02-13| 682.82
#2012-02-14| 685.23
#2012-02-15| 676.04
#2012-02-16| 675.75
#2012-02-17| 682.34
#2012-02-20| .
#2012-02-21| 668.18
#2012-02-22| 660.92
#2012-02-23| 662.72
#2012-02-24| 665.67
#2012-02-27| 664.30
#2012-02-28| 672.08
#2012-02-29| 670.90
#2012-03-01| 670.47
#2012-03-02| 670.64
#2012-03-05| 674.76
#2012-03-06| 671.56
#2012-03-07| 680.21
#2012-03-08| 684.88
#2012-03-09| 686.14
#2012-03-12| 688.77
#2012-03-13| 692.95
#2012-03-14| 692.50
#2012-03-15| 696.00
#2012-03-16| 692.35
#2012-03-19| 691.33
#2012-03-20| 695.61
#2012-03-21| 695.02
#2012-03-22| 695.45
#2012-03-23| 697.59
#2012-03-26| 708.26
#2012-03-27| 708.91
#2012-03-28| 704.55
#2012-03-29| 703.21
#2012-03-30| 704.62
#2012-04-02| 704.10
#2012-04-03| 699.97
#2012-04-04| 692.08
#2012-04-05| 693.79
#2012-04-06| .
#2012-04-09| 686.75
#2012-04-10| 677.81
#2012-04-11| 680.84
#2012-04-12| 686.74
#2012-04-13| 681.00
#2012-04-16| 683.50
#2012-04-17| 694.09
#2012-04-18| 696.55
#2012-04-19| 692.84
#2012-04-20| 696.05
#2012-04-23| 676.82
#2012-04-24| 667.44
#2012-04-25| 671.30
#2012-04-26| 683.71
#2012-04-27| 708.89
#2012-04-30| 710.24
#2012-05-01| 709.78
#2012-05-02| 709.20
#2012-05-03| 703.98
#2012-05-04| 694.97
#2012-05-07| 697.28
#2012-05-08| 693.79
#2012-05-09| 691.70
#2012-05-10| 696.34
#2012-05-11| 699.32
#2012-05-14| 691.17
#2012-05-15| 694.50
#2012-05-16| 691.19
#2012-05-17| 696.15
#2012-05-18| 697.32
#2012-05-21| 706.43
#2012-05-22| 709.12
#2012-05-23| 716.16
#2012-05-24| 719.88
#2012-05-25| 720.43
#2012-05-28| .
#2012-05-29| 727.68
#2012-05-30| 719.37
#2012-05-31| 723.64
#2012-06-01| 715.42
#2012-06-04| 723.28
#2012-06-05| 719.21
#2012-06-06| 727.75
#2012-06-07| 727.03
#2012-06-08| 743.64
#2012-06-11| 735.24
#2012-06-12| 736.89
#2012-06-13| 728.85
#2012-06-14| 735.65
#2012-06-15| 741.13
#2012-06-18| 746.98
#2012-06-19| 746.65
#2012-06-20| 749.49
#2012-06-21| 738.10
#2012-06-22| 736.83
#2012-06-25| 738.82
#2012-06-26| 747.33
#2012-06-27| 746.15
#2012-06-28| 743.55
#2012-06-29| 760.82
#2012-07-02| 758.47
#2012-07-03| 764.63
#2012-07-04| .
#2012-07-05| 764.62
#2012-07-06| 764.96
#2012-07-09| 767.10
#2012-07-10| 766.49
#2012-07-11| 766.21
#2012-07-12| 763.28
#2012-07-13| 774.59
#2012-07-16| 771.71
#2012-07-17| 773.55
#2012-07-18| 773.62
#2012-07-19| 773.44
#2012-07-20| 778.27
#2012-07-23| 771.47
#2012-07-24| 770.25
#2012-07-25| 765.69
#2012-07-26| 780.65
#2012-07-27| 800.96
#2012-07-30| 802.02
#2012-07-31| 794.15
#2012-08-01| 786.93
#2012-08-02| 791.02
#2012-08-03| 799.88
#2012-08-06| 797.11
#2012-08-07| 797.60
#2012-08-08| 798.93
#2012-08-09| 795.81
#2012-08-10| 794.31
#2012-08-13| 792.24
#2012-08-14| 797.90
#2012-08-15| 806.32
#2012-08-16| 797.26
#2012-08-17| 796.29
#2012-08-20| 796.46
#2012-08-21| 791.29
#2012-08-22| 795.27
#2012-08-23| 789.43
#2012-08-24| 799.05
#2012-08-27| 799.42
#2012-08-28| 802.03
#2012-08-29| 806.46
#2012-08-30| 803.50
#2012-08-31| 806.11
#2012-09-03| .
#2012-09-04| 810.61
#2012-09-05| 809.32
#2012-09-06| 824.96
#2012-09-07| 824.08
#2012-09-10| 822.35
#2012-09-11| 822.65
#2012-09-12| 824.12
#2012-09-13| 835.91
#2012-09-14| 832.57
#2012-09-17| 826.64
#2012-09-18| 826.40
#2012-09-19| 832.19
#2012-09-20| 832.52
#2012-09-21| 828.22
#2012-09-24| 826.37
#2012-09-25| 819.61
#2012-09-26| 815.90
#2012-09-27| 818.98
#2012-09-28| 815.89
#2012-10-01| 816.31
#2012-10-02| 812.23
#2012-10-03| 819.72
#2012-10-04| 828.62
#2012-10-05| 830.45
#2012-10-08| 830.72
#2012-10-09| 816.21
#2012-10-10| 819.65
#2012-10-11| 813.29
#2012-10-12| 815.88
#2012-10-15| 824.47
#2012-10-16| 825.89
#2012-10-17| 829.54
#2012-10-18| 824.32
#2012-10-19| 812.05
#2012-10-22| 808.20
#2012-10-23| 803.70
#2012-10-24| 799.81
#2012-10-25| 803.34
#2012-10-26| 811.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 807.99
#2012-11-01| 799.52
#2012-11-02| 793.95
#2012-11-05| 800.64
#2012-11-06| 807.86
#2012-11-07| 796.19
#2012-11-08| 783.81
#2012-11-09| 782.51
#2012-11-12| 782.49
#2012-11-13| 778.47
#2012-11-14| 770.13
#2012-11-15| 757.75
#2012-11-16| 757.06
#2012-11-19| 768.23
#2012-11-20| 771.79
#2012-11-21| 774.93
#2012-11-22| .
#2012-11-23| 786.22
#2012-11-26| 781.67
#2012-11-27| 778.98
#2012-11-28| 794.14
#2012-11-29| 796.22
#2012-11-30| 805.43
#2012-12-03| 799.24
#2012-12-04| 805.18
#2012-12-05| 805.15
#2012-12-06| 804.47
#2012-12-07| 808.52
#2012-12-10| 804.16
#2012-12-11| 797.93
#2012-12-12| 786.38
#2012-12-13| 787.62
#2012-12-14| 782.71
#2012-12-17| 791.90
#2012-12-18| 801.11
#2012-12-19| 791.96
#2012-12-20| 794.82
#2012-12-21| 788.02
#2012-12-24| 788.77
#2012-12-25| 788.77
#2012-12-26| 777.07
#2012-12-27| 776.16
#2012-12-28| 769.38
#2012-12-31| 781.80
#2013-01-01| 781.80
#2013-01-02| 793.69
#2013-01-03| 794.33
#2013-01-04| 797.21
#2013-01-07| 800.05
#2013-01-08| 797.07
#2013-01-09| 796.16
#2013-01-10| 794.69
#2013-01-11| 796.63
#2013-01-14| 799.24
#2013-01-15| 805.46
#2013-01-16| 805.62
#2013-01-17| 804.07
#2013-01-18| 808.09
#2013-01-21| 808.09
#2013-01-22| 809.22
#2013-01-23| 806.24
#2013-01-24| 814.88
#2013-01-25| 817.20
#2013-01-28| 813.56
#2013-01-29| 813.16
#2013-01-30| 813.67
#2013-01-31| 808.62
#2013-02-01| 813.78
#2013-02-04| 802.46
#2013-02-05| 817.86
#2013-02-06| 815.75
#2013-02-07| 814.03
#2013-02-08| 817.41
#2013-02-11| 813.46
#2013-02-12| 814.13
#2013-02-13| 821.63
#2013-02-14| 819.32
#2013-02-15| 805.59
#2013-02-18| 805.59
#2013-02-19| 807.48
#2013-02-20| 807.11
#2013-02-21| 812.92
#2013-02-22| 814.25
#2013-02-25| 806.88
#2013-02-26| 811.81
#2013-02-27| 818.88
#2013-02-28| 813.90
#2013-03-01| 821.57
#2013-03-04| 840.26
#2013-03-05| 844.38
#2013-03-06| 839.31
#2013-03-07| 838.79
#2013-03-08| 839.78
#2013-03-11| 838.34
#2013-03-12| 845.00
#2013-03-13| 846.38
#2013-03-14| 836.77
#2013-03-15| 828.02
#2013-03-18| 823.83
#2013-03-19| 823.80
#2013-03-20| 831.94
#2013-03-21| 828.92
#2013-03-22| 840.84
#2013-03-25| 842.49
#2013-03-26| 845.51
#2013-03-27| 850.11
#2013-03-28| 850.03
#2013-03-29| 850.03
#2013-04-01| 849.39
#2013-04-02| 856.14
#2013-04-03| 849.30
#2013-04-04| 853.28
#2013-04-05| 850.17
#2013-04-08| 860.05
#2013-04-09| 862.59
#2013-04-10| 863.38
#2013-04-11| 870.63
#2013-04-12| 877.39
#2013-04-15| 866.97
#2013-04-16| 874.13
#2013-04-17| 868.12
#2013-04-18| 852.39
#2013-04-19| 861.15
#2013-04-22| 863.65
#2013-04-23| 877.12
#2013-04-24| 873.01
#2013-04-25| 885.13
#2013-04-26| 869.75
#2013-04-29| 862.34
#2013-04-30| 862.01
#2013-05-01| 858.13
#2013-05-02| 862.49
#2013-05-03| 875.89
#2013-05-06| 870.20
#2013-05-07| 873.99
#2013-05-08| 871.55
#2013-05-09| 872.18
#2013-05-10| 880.07
#2013-05-13| 878.37
#2013-05-14| 885.32
#2013-05-15| 893.16
#2013-05-16| 882.04
#2013-05-17| 888.49
#2013-05-20| 883.10
#2013-05-21| 887.65
#2013-05-22| 875.27
#2013-05-23| 871.77
#2013-05-24| 878.44
#2013-05-27| 878.44
#2013-05-28| 883.62
#2013-05-29| 874.21
#2013-05-30| 872.37
#2013-05-31| 866.96
#2013-06-03| 873.19
#2013-06-04| 873.33
#2013-06-05| 866.56
#2013-06-06| 872.20
#2013-06-07| 883.31
#2013-06-10| 883.57
#2013-06-11| 875.14
#2013-06-12| 868.16
#2013-06-13| 875.61
#2013-06-14| 871.94
#2013-06-17| 878.47
#2013-06-18| 886.61
#2013-06-19| 872.32
#2013-06-20| 856.38
#2013-06-21| 859.67
#2013-06-24| 859.33
#2013-06-25| 864.06
#2013-06-26| 874.24
#2013-06-27| 875.81
#2013-06-28| 871.58
#2013-07-01| 876.90
#2013-07-02| 879.85
#2013-07-03| 880.29
#2013-07-04| 880.29
#2013-07-05| 887.10
#2013-07-08| 901.69
#2013-07-09| 905.87
#2013-07-10| 905.53
#2013-07-11| 919.83
#2013-07-12| 927.35
#2013-07-15| 923.76
#2013-07-16| 925.07
#2013-07-17| 927.51
#2013-07-18| 922.83
#2013-07-19| 928.11
#2013-07-22| 926.16
#2013-07-23| 928.26
#2013-07-24| 922.99
#2013-07-25| 923.12
#2013-07-26| 929.89
#2013-07-29| 925.26
#2013-07-30| 920.79
#2013-07-31| 919.81
#2013-08-01| 928.04
#2013-08-02| 930.03
#2013-08-05| 928.65
#2013-08-06| 921.87
#2013-08-07| 914.93
#2013-08-08| 911.16
#2013-08-09| 908.24
#2013-08-12| 908.45
#2013-08-13| 905.81
#2013-08-14| 895.29
#2013-08-15| 878.60
#2013-08-16| 873.24
#2013-08-19| 871.38
#2013-08-20| 872.82
#2013-08-21| 865.97
#2013-08-22| 868.31
#2013-08-23| 869.49
#2013-08-26| 861.76
#2013-08-27| 853.77
#2013-08-28| 851.77
#2013-08-29| 855.32
#2013-08-30| 855.60
#2013-09-02| 855.60
#2013-09-03| 862.18
#2013-09-04| 867.84
#2013-09-05| 872.41
#2013-09-06| 872.10
#2013-09-09| 882.77
#2013-09-10| 888.21
#2013-09-11| 889.86
#2013-09-12| 885.62
#2013-09-13| 886.01
#2013-09-16| 886.69
#2013-09-17| 897.52
#2013-09-18| 913.23
#2013-09-19| 912.32
#2013-09-20| 911.02
#2013-09-23| 908.23
#2013-09-24| 904.48
#2013-09-25| 895.09
#2013-09-26| 902.08
#2013-09-27| 898.80
#2013-09-30| 893.02
#2013-10-01| 899.52
#2013-10-02| 899.84
#2013-10-03| 891.20
#2013-10-04| 893.34
#2013-10-07| 877.49
#2013-10-08| 872.57
#2013-10-09| 871.48
#2013-10-10| 888.73
#2013-10-11| 893.42
#2013-10-14| 893.70
#2013-10-15| 885.61
#2013-10-16| 900.00
#2013-10-17| 904.31
#2013-10-18| 919.86
#2013-10-21| 914.49
#2013-10-22| 926.42
#2013-10-23| 917.62
#2013-10-24| 923.95
#2013-10-25| 951.24
#2013-10-28| 953.92
#2013-10-29| 959.84
#2013-10-30| 958.81
#2013-10-31| 959.79
#2013-11-01| 958.51
#2013-11-04| 962.19
#2013-11-05| 961.24
#2013-11-06| 967.28
#2013-11-07| 949.70
#2013-11-08| 958.81
#2013-11-11| 969.59
#2013-11-12| 962.16
#2013-11-13| 977.24
#2013-11-14| 988.08
#2013-11-15| 992.18
#2013-11-18| 986.74
#2013-11-19| 986.23
#2013-11-20| 982.40
#2013-11-21| 985.25
#2013-11-22| 993.55
#2013-11-25|1001.85
#2013-11-26|1008.17
#2013-11-27|1016.24
#2013-11-28|1016.24
#2013-11-29|1021.91
#2013-12-02|1015.92
#2013-12-03|1009.55
#2013-12-04|1005.05
#2013-12-05| 996.12
#2013-12-06|1002.59
#2013-12-09|1000.63
#2013-12-10| 997.38
#2013-12-11| 990.32
#2013-12-12| 986.16
#2013-12-13| 985.61
#2013-12-16| 988.35
#2013-12-17| 983.61
#2013-12-18| 998.98
#2013-12-19| 992.51
#2013-12-20|1001.29
#2013-12-23|1004.01
#2013-12-24|1000.78
#2013-12-25|1000.78
#2013-12-26|1008.59
#2013-12-27|1002.22
#2013-12-30|1000.29
#2013-12-31|1007.08
#2014-01-01|1007.08
#2014-01-02|1005.06
#2014-01-03|1002.57
#2014-01-06| 995.73
#2014-01-07| 998.67
#2014-01-08| 996.25
#2014-01-09|1006.40
#2014-01-10|1000.00
#2014-01-13| 984.82
#2014-01-14| 995.56
#2014-01-15| 992.71
#2014-01-16| 987.17
#2014-01-17| 988.02
#2014-01-20| .
#2014-01-21| 989.77
#2014-01-22| 983.77
#2014-01-23| 975.88
#2014-01-24| 959.23
#2014-01-27| 957.44
#2014-01-28| 969.18
#2014-01-29| 951.59
#2014-01-30| 972.01
#2014-01-31| 929.31
#2014-02-03| 902.24
#2014-02-04| 904.38
#2014-02-05| 903.48
#2014-02-06| 918.02
#2014-02-07| 928.80
#2014-02-10| 928.68
#2014-02-11| 937.33
#2014-02-12| 925.05
#2014-02-13| 935.77
#2014-02-14| 936.98
#2014-02-17| .
#2014-02-18| 931.06
#2014-02-19| 924.21
#2014-02-20| 920.05
#2014-02-21| 913.11
#2014-02-24| 918.25
#2014-02-25| 930.41
#2014-02-26| 946.68
#2014-02-27| 948.01
#2014-02-28| 954.27
#2014-03-03| 947.87
#2014-03-04| 956.41
#2014-03-05| 961.07
#2014-03-06| 958.27
#2014-03-07| 957.93
#2014-03-10| 958.11
#2014-03-11| 959.36
#2014-03-12| 964.54
#2014-03-13| 959.01
#2014-03-14| 956.96
#2014-03-17| 960.85
#2014-03-18| 965.21
#2014-03-19| 956.60
#2014-03-20| 957.69
#2014-03-21| 953.51
#2014-03-24| 946.78
#2014-03-25| 949.35
#2014-03-26| 934.29
#2014-03-27| 929.81
#2014-03-28| 929.62
#2014-03-31| 931.07
#2014-04-01| 939.43
#2014-04-02| 941.72
#2014-04-03| 936.41
#2014-04-04| 922.29
#2014-04-07| 914.60
#2014-04-08| 930.85
#2014-04-09| 934.84
#2014-04-10| 911.27
#2014-04-11| 902.07
#2014-04-14| 911.07
#2014-04-15| 909.47
#2014-04-16| 921.58
#2014-04-17| 923.31
#2014-04-18| .
#2014-04-21| 929.61
#2014-04-22| 928.82
#2014-04-23| 929.17
#2014-04-24| 943.52
#2014-04-25| 912.08
#2014-04-28| 912.69
#2014-04-29| 915.57
#2014-04-30| 918.60
#2014-05-01| 921.13
#2014-05-02| 919.17
#2014-05-05| 914.09
#2014-05-06| 892.01
#2014-05-07| 887.43
#2014-05-08| 890.61
#2014-05-09| 899.15
#2014-05-12| 912.27
#2014-05-13| 913.82
#2014-05-14| 903.36
#2014-05-15| 889.67
#2014-05-16| 896.16
#2014-05-19| 893.98
#2014-05-20| 888.08
#2014-05-21| 892.02
#2014-05-22| 890.17
#2014-05-23| 898.28
#2014-05-26| .
#2014-05-27| 896.31
#2014-05-28| 895.20
#2014-05-29| 902.23
#2014-05-30| 908.72
#2014-06-02| 904.15
#2014-06-03| 902.40
#2014-06-04| 905.64
#2014-06-05| 923.75
#2014-06-06| 930.52
#2014-06-09| 926.71
#2014-06-10| 927.26
#2014-06-11| 926.20
#2014-06-12| 914.16
#2014-06-13| 912.55
#2014-06-16| 914.96
#2014-06-17| 913.21
#2014-06-18| 926.02
#2014-06-19| 920.22
#2014-06-20| 914.97
#2014-06-23| 919.00
#2014-06-24| 918.05
#2014-06-25| 918.22
#2014-06-26| 912.57
#2014-06-27| 914.17
#2014-06-30| 912.22
#2014-07-01| 922.08
#2014-07-02| 925.29
#2014-07-03| 932.98
#2014-07-04| .
#2014-07-07| 930.78
#2014-07-08| 924.29
#2014-07-09| 933.70
#2014-07-10| 930.24
#2014-07-11| 946.12
#2014-07-14| 952.95
#2014-07-15| 953.60
#2014-07-16| 954.50
#2014-07-17| 947.52
#2014-07-18| 957.67
#2014-07-21| 955.01
#2014-07-22| 956.46
#2014-07-23| 958.03
#2014-07-24| 957.42
#2014-07-25| 920.66
#2014-07-28| 915.59
#2014-07-29| 917.45
#2014-07-30| 917.87
#2014-07-31| 899.22
#2014-08-01| 894.23
#2014-08-04| 902.97
#2014-08-05| 895.49
#2014-08-06| 903.46
#2014-08-07| 897.44
#2014-08-08| 910.25
#2014-08-11| 910.13
#2014-08-12| 909.90
#2014-08-13| 911.87
#2014-08-14| 922.87
#2014-08-15| 919.08
#2014-08-18| 924.69
#2014-08-19| 930.26
#2014-08-20| 934.41
#2014-08-21| 936.42
#2014-08-22| 936.51
#2014-08-25| 939.20
#2014-08-26| 945.62
#2014-08-27| 948.73
#2014-08-28| 944.60
#2014-08-29| 941.51
#2014-09-01| .
#2014-09-02| 946.41
#2014-09-03| 943.61
#2014-09-04| 958.68
#2014-09-05| 964.01
#2014-09-08| 954.24
#2014-09-09| 942.77
#2014-09-10| 944.70
#2014-09-11| 943.11
#2014-09-12| 941.28
#2014-09-15| 934.16
#2014-09-16| 942.17
#2014-09-17| 938.11
#2014-09-18| 941.05
#2014-09-19| 949.06
#2014-09-22| 937.63
#2014-09-23| 932.73
#2014-09-24| 947.91
#2014-09-25| 933.24
#2014-09-26| 937.06
#2014-09-29| 933.00
#2014-09-30| 933.87
#2014-10-01| 925.58
#2014-10-02| 929.70
#2014-10-03| 942.04
#2014-10-06| 938.43
#2014-10-07| 929.83
#2014-10-08| 945.74
#2014-10-09| 932.95
#2014-10-10| 929.94
#2014-10-13| 918.15
#2014-10-14| 924.75
#2014-10-15| 905.51
#2014-10-16| 894.95
#2014-10-17| 897.77
#2014-10-20| 912.45
#2014-10-21| 930.60
#2014-10-22| 927.29
#2014-10-23| 930.57
#2014-10-24| 905.87
#2014-10-27| 909.66
#2014-10-28| 911.66
#2014-10-29| 911.78
#2014-10-30| 919.72
#2014-10-31| 925.40
#2014-11-03| 925.57
#2014-11-04| 928.56
#2014-11-05| 924.80
#2014-11-06| 928.89
#2014-11-07| 942.13
#2014-11-10| 951.16
#2014-11-11| 954.82
#2014-11-12| 959.57
#2014-11-13| 983.20
#2014-11-14| 995.39
#2014-11-17| 991.06
#2014-11-18| 995.09
#2014-11-19|1011.06
#2014-11-20|1011.27
#2014-11-21|1015.11
#2014-11-24|1022.54
#2014-11-25|1019.47
#2014-11-26|1018.73
#2014-11-27| .
#2014-11-28|1041.23
#2014-12-01|1019.60
#2014-12-02|1022.35
#2014-12-03|1007.29
#2014-12-04|1005.94
#2014-12-05| 999.91
#2014-12-08| 992.96
#2014-12-09| 996.41
#2014-12-10| 982.40
#2014-12-11| 990.33
#2014-12-12| 985.60
#2014-12-15| 987.21
#2014-12-16| 968.91
#2014-12-17| 983.21
#2014-12-18| 994.88
#2014-12-19| 991.31
#2014-12-22|1006.21
#2014-12-23|1008.95
#2014-12-24|1004.42
#2014-12-25| .
#2014-12-26|1012.50
#2014-12-29|1016.04
#2014-12-30|1015.44
#2014-12-31|1010.52
#2015-01-01| .
#2015-01-02|1007.56
#2015-01-05| 995.72
#2015-01-06| 993.53
#2015-01-07|1016.11
#2015-01-08|1028.48
#2015-01-09|1014.83
#2015-01-12|1011.96
#2015-01-13|1009.13
#2015-01-14| 990.70
#2015-01-15| 987.82
#2015-01-16| 988.94
#2015-01-19| .
#2015-01-20| 984.89
#2015-01-21| 993.21
#2015-01-22|1019.45
#2015-01-23|1022.80
#2015-01-26|1021.99
#2015-01-27|1010.96
#2015-01-28|1002.19
#2015-01-29|1017.38
#2015-01-30|1045.42
#2015-02-02|1062.86
#2015-02-03|1077.10
#2015-02-04|1081.23
#2015-02-05|1089.86
#2015-02-06|1090.68
#2015-02-09|1078.15
#2015-02-10|1089.99
#2015-02-11|1087.09
#2015-02-12|1088.19
#2015-02-13|1090.45
#2015-02-16| .
#2015-02-17|1085.77
#2015-02-18|1085.86
#2015-02-19|1077.47
#2015-02-20|1087.25
#2015-02-23|1086.28
#2015-02-24|1083.06
#2015-02-25|1086.22
#2015-02-26|1084.86
#2015-02-27|1081.64
#2015-03-02|1089.85
#2015-03-03|1085.92
#2015-03-04|1079.68
#2015-03-05|1094.30
#2015-03-06|1078.87
#2015-03-09|1081.57
#2015-03-10|1065.61
#2015-03-11|1055.35
#2015-03-12|1073.87
#2015-03-13|1070.03
#2015-03-16|1082.27
#2015-03-17|1079.18
#2015-03-18|1083.48
#2015-03-19|1077.68
#2015-03-20|1093.48
#2015-03-23|1090.45
#2015-03-24|1089.58
#2015-03-25|1075.70
#2015-03-26|1070.09
#2015-03-27|1073.76
#2015-03-30|1086.56
#2015-03-31|1082.12
#2015-04-01|1072.91
#2015-04-02|1079.61
#2015-04-03| .
#2015-04-06|1087.72
#2015-04-07|1080.89
#2015-04-08|1092.62
#2015-04-09|1089.13
#2015-04-10|1089.90
#2015-04-13|1086.35
#2015-04-14|1088.11
#2015-04-15|1082.38
#2015-04-16|1080.29
#2015-04-17|1057.10
#2015-04-20|1075.66
#2015-04-21|1078.66
#2015-04-22|1078.73
#2015-04-23|1083.74
#2015-04-24|1141.90
#2015-04-27|1128.93
#2015-04-28|1118.46
#2015-04-29|1105.62
#2015-04-30|1097.06
#2015-05-01|1104.93
#2015-05-04|1109.12
#2015-05-05|1098.68
#2015-05-06|1094.61
#2015-05-07|1106.37
#2015-05-08|1118.88
#2015-05-11|1114.30
#2015-05-12|1115.59
#2015-05-13|1104.18
#2015-05-14|1106.37
#2015-05-15|1110.03
#2015-05-18|1113.37
#2015-05-19|1095.34
#2015-05-20|1093.45
#2015-05-21|1103.91
#2015-05-22|1098.77
#2015-05-25| .
#2015-05-26|1091.33
#2015-05-27|1103.33
#2015-05-28|1095.69
#2015-05-29|1091.62
#2015-06-01|1095.09
#2015-06-02|1095.58
#2015-06-03|1105.25
#2015-06-04|1093.76
#2015-06-05|1081.85
#2015-06-08|1074.82
#2015-06-09|1076.01
#2015-06-10|1085.46
#2015-06-11|1088.09
#2015-06-12|1081.92
#2015-06-15|1072.90
#2015-06-16|1079.80
#2015-06-17|1085.89
#2015-06-18|1102.65
#2015-06-19|1096.68
#2015-06-22|1099.55
#2015-06-23|1108.64
#2015-06-24|1100.37
#2015-06-25|1096.02
#2015-06-26|1095.86
#2015-06-29|1076.19
#2015-06-30|1077.17
#2015-07-01|1088.44
#2015-07-02|1087.01
#2015-07-03| .
#2015-07-06|1088.71
#2015-07-07|1102.92
#2015-07-08|1088.97
#2015-07-09|1090.77
#2015-07-10|1107.01
#2015-07-13|1124.08
#2015-07-14|1133.42
#2015-07-15|1133.19
#2015-07-16|1150.35
#2015-07-17|1155.22
#2015-07-20|1158.49
#2015-07-21|1153.10
#2015-07-22|1157.91
#2015-07-23|1145.75
#2015-07-24|1183.78
#2015-07-27|1182.77
#2015-07-28|1181.78
#2015-07-29|1188.64
#2015-07-30|1196.16
#2015-07-31|1194.48
#2015-08-03|1191.07
#2015-08-04|1187.46
#2015-08-05|1200.48
#2015-08-06|1186.96
#2015-08-07|1171.00
#2015-08-10|1174.87
#2015-08-11|1179.64
#2015-08-12|1178.74
#2015-08-13|1177.98
#2015-08-14|1182.87
#2015-08-17|1183.60
#2015-08-18|1174.50
#2015-08-19|1168.73
#2015-08-20|1148.39
#2015-08-21|1108.50
#2015-08-24|1053.11
#2015-08-25|1050.03
#2015-08-26|1103.73
#2015-08-27|1130.83
#2015-08-28|1125.72
#2015-08-31|1118.88
#2015-09-01|1092.53
#2015-09-02|1114.65
#2015-09-03|1112.05
#2015-09-04|1097.58
#2015-09-07| .
#2015-09-08|1133.41
#2015-09-09|1123.08
#2015-09-10|1123.89
#2015-09-11|1135.53
#2015-09-14|1124.58
#2015-09-15|1127.69
#2015-09-16|1136.84
#2015-09-17|1144.96
#2015-09-18|1135.71
#2015-09-21|1149.50
#2015-09-22|1137.73
#2015-09-23|1139.82
#2015-09-24|1137.37
#2015-09-25|1128.87
#2015-09-28|1101.92
#2015-09-29|1095.34
#2015-09-30|1118.16
#2015-10-01|1125.56
#2015-10-02|1142.43
#2015-10-05|1159.60
#2015-10-06|1150.46
#2015-10-07|1157.70
#2015-10-08|1156.08
#2015-10-09|1164.38
#2015-10-12|1175.24
#2015-10-13|1171.05
#2015-10-14|1131.21
#2015-10-15|1146.76
#2015-10-16|1153.35
#2015-10-19|1156.61
#2015-10-20|1145.02
#2015-10-21|1143.25
#2015-10-22|1156.52
#2015-10-23|1177.37
#2015-10-26|1189.24
#2015-10-27|1191.96
#2015-10-28|1201.97
#2015-10-29|1213.02
#2015-10-30|1211.78
#2015-11-02|1217.33
#2015-11-03|1217.59
#2015-11-04|1229.44
#2015-11-05|1245.21
#2015-11-06|1248.10
#2015-11-09|1236.29
#2015-11-10|1245.00
#2015-11-11|1244.22
#2015-11-12|1233.98
#2015-11-13|1199.61
#2015-11-16|1214.53
#2015-11-17|1221.81
#2015-11-18|1244.30
#2015-11-19|1243.84
#2015-11-20|1249.12
#2015-11-23|1264.34
#2015-11-24|1254.36
#2015-11-25|1261.18
#2015-11-26| .
#2015-11-27|1259.18
#2015-11-30|1241.58
#2015-12-01|1256.81
#2015-12-02|1248.75
#2015-12-03|1247.47
#2015-12-04|1261.46
#2015-12-07|1261.08
#2015-12-08|1265.46
#2015-12-09|1239.33
#2015-12-10|1241.51
#2015-12-11|1214.85
#2015-12-14|1239.81
#2015-12-15|1236.87
#2015-12-16|1259.57
#2015-12-17|1242.98
#2015-12-18|1231.28
#2015-12-21|1237.24
#2015-12-22|1243.98
#2015-12-23|1249.62
#2015-12-24|1246.34
#2015-12-25| .
#2015-12-28|1257.17
#2015-12-29|1283.78
#2015-12-30|1277.66
#2015-12-31|1259.65
#2016-01-01| .
#2016-01-04|1221.71
#2016-01-05|1228.23
#2016-01-06|1226.14
#2016-01-07|1203.92
#2016-01-08|1188.67
#2016-01-11|1209.18
#2016-01-12|1209.73
#2016-01-13|1159.55
#2016-01-14|1173.76
#2016-01-15|1142.97
#2016-01-18| .
#2016-01-19|1149.32
#2016-01-20|1135.72
#2016-01-21|1147.51
#2016-01-22|1178.19
#2016-01-25|1175.19
#2016-01-26|1182.85
#2016-01-27|1164.26
#2016-01-28|1218.89
#2016-01-29|1184.77
#2016-02-01|1178.72
#2016-02-02|1151.09
#2016-02-03|1125.11
#2016-02-04|1122.13
#2016-02-05|1090.24
#2016-02-08|1079.47
#2016-02-09|1069.64
#2016-02-10|1075.70
#2016-02-11|1083.48
#2016-02-12|1096.84
#2016-02-15| .
#2016-02-16|1113.67
#2016-02-17|1131.03
#2016-02-18|1111.85
#2016-02-19|1122.93
#2016-02-22|1153.82
#2016-02-23|1154.88
#2016-02-24|1168.15
#2016-02-25|1177.38
#2016-02-26|1165.00
#2016-02-29|1161.83
#2016-03-01|1193.70
#2016-03-02|1196.83
#2016-03-03|1190.33
#2016-03-04|1192.57
#2016-03-07|1181.42
#2016-03-08|1181.64
#2016-03-09|1182.48
#2016-03-10|1181.57
#2016-03-11|1191.80
#2016-03-14|1195.72
#2016-03-15|1203.25
#2016-03-16|1201.46
#2016-03-17|1185.66
#2016-03-18|1175.85
#2016-03-21|1181.53
#2016-03-22|1184.54
#2016-03-23|1192.83
#2016-03-24|1206.90
#2016-03-25| .
#2016-03-28|1207.69
#2016-03-29|1224.57
#2016-03-30|1236.05
#2016-03-31|1227.59
#2016-04-01|1235.44
#2016-04-04|1228.32
#2016-04-05|1216.46
#2016-04-06|1235.15
#2016-04-07|1213.89
#2016-04-08|1214.08
#2016-04-11|1208.01
#2016-04-12|1224.61
#2016-04-13|1240.72
#2016-04-14|1244.42
#2016-04-15|1254.78
#2016-04-18|1269.09
#2016-04-19|1262.95
#2016-04-20|1263.02
#2016-04-21|1256.38
#2016-04-22|1244.06
#2016-04-25|1254.65
#2016-04-26|1246.05
#2016-04-27|1236.77
#2016-04-28|1226.26
#2016-04-29|1267.71
#2016-05-02|1299.43
#2016-05-03|1284.44
#2016-05-04|1283.83
#2016-05-05|1264.76
#2016-05-06|1283.11
#2016-05-09|1296.27
#2016-05-10|1319.59
#2016-05-11|1305.50
#2016-05-12|1311.29
#2016-05-13|1290.01
#2016-05-16|1297.52
#2016-05-17|1273.92
#2016-05-18|1256.14
#2016-05-19|1283.37
#2016-05-20|1293.27
#2016-05-23|1283.78
#2016-05-24|1296.09
#2016-05-25|1304.95
#2016-05-26|1318.23
#2016-05-27|1315.34
#2016-05-30| .
#2016-05-31|1325.86
#2016-06-01|1324.93
#2016-06-02|1335.38
#2016-06-03|1333.08
#2016-06-06|1335.85
#2016-06-07|1332.35
#2016-06-08|1337.71
#2016-06-09|1336.70
#2016-06-10|1328.13
#2016-06-13|1320.09
#2016-06-14|1326.49
#2016-06-15|1322.35
#2016-06-16|1328.03
#2016-06-17|1316.37
#2016-06-20|1326.09
#2016-06-21|1330.57
#2016-06-22|1328.26
#2016-06-23|1341.89
#2016-06-24|1314.62
#2016-06-27|1303.42
#2016-06-28|1322.75
#2016-06-29|1337.21
#2016-06-30|1339.46
#2016-07-01|1347.99
#2016-07-04| .
#2016-07-05|1349.95
#2016-07-06|1364.78
#2016-07-07|1370.77
#2016-07-08|1385.87
#2016-07-11|1398.60
#2016-07-12|1391.38
#2016-07-13|1386.78
#2016-07-14|1386.15
#2016-07-15|1378.80
#2016-07-18|1383.30
#2016-07-19|1386.84
#2016-07-20|1394.26
#2016-07-21|1390.64
#2016-07-22|1392.41
#2016-07-25|1391.63
#2016-07-26|1387.21
#2016-07-27|1382.54
#2016-07-28|1397.92
#2016-07-29|1404.85
#2016-08-01|1417.45
#2016-08-02|1401.73
#2016-08-03|1395.40
#2016-08-04|1403.83
#2016-08-05|1413.89
#2016-08-08|1413.00
#2016-08-09|1411.62
#2016-08-10|1414.93
#2016-08-11|1422.74
#2016-08-12|1428.59
#2016-08-15|1421.86
#2016-08-16|1415.35
#2016-08-17|1407.83
#2016-08-18|1412.43
#2016-08-19|1399.15
#2016-08-22|1400.43
#2016-08-23|1401.29
#2016-08-24|1398.21
#2016-08-25|1391.06
#2016-08-26|1398.23
#2016-08-29|1402.86
#2016-08-30|1394.99
#2016-08-31|1395.32
#2016-09-01|1396.51
#2016-09-02|1399.59
#2016-09-05| .
#2016-09-06|1416.79
#2016-09-07|1406.81
#2016-09-08|1400.78
#2016-09-09|1365.91
#2016-09-12|1385.95
#2016-09-13|1370.94
#2016-09-14|1370.52
#2016-09-15|1386.94
#2016-09-16|1397.51
#2016-09-19|1389.46
#2016-09-20|1393.81
#2016-09-21|1407.24
#2016-09-22|1422.05
#2016-09-23|1423.35
#2016-09-26|1409.44
#2016-09-27|1430.64
#2016-09-28|1439.10
#2016-09-29|1432.62
#2016-09-30|1454.49
#2016-10-03|1451.03
#2016-10-04|1446.78
#2016-10-05|1455.75
#2016-10-06|1444.62
#2016-10-07|1441.53
#2016-10-10|1440.38
#2016-10-11|1426.92
#2016-10-12|1429.13
#2016-10-13|1426.37
#2016-10-14|1420.03
#2016-10-17|1405.48
#2016-10-18|1413.59
#2016-10-19|1414.91
#2016-10-20|1407.75
#2016-10-21|1415.23
#2016-10-24|1441.68
#2016-10-25|1436.97
#2016-10-26|1426.00
#2016-10-27|1420.49
#2016-10-28|1379.03
#2016-10-31|1391.48
#2016-11-01|1381.51
#2016-11-02|1362.08
#2016-11-03|1359.79
#2016-11-04|1342.90
#2016-11-07|1379.67
#2016-11-08|1384.71
#2016-11-09|1377.71
#2016-11-10|1353.16
#2016-11-11|1354.16
#2016-11-14|1335.39
#2016-11-15|1361.39
#2016-11-16|1372.89
#2016-11-17|1374.38
#2016-11-18|1374.77
#2016-11-21|1399.82
#2016-11-22|1413.23
#2016-11-23|1410.87
#2016-11-24| .
#2016-11-25|1412.55
#2016-11-28|1395.34
#2016-11-29|1392.72
#2016-11-30|1373.18
#2016-12-01|1369.98
#2016-12-02|1368.25
#2016-12-05|1381.72
#2016-12-06|1388.22
#2016-12-07|1399.41
#2016-12-08|1400.71
#2016-12-09|1401.99
#2016-12-12|1397.56
#2016-12-13|1413.61
#2016-12-14|1403.87
#2016-12-15|1395.56
#2016-12-16|1389.33
#2016-12-19|1403.72
#2016-12-20|1412.36
#2016-12-21|1407.39
#2016-12-22|1389.00
#2016-12-23|1382.73
#2016-12-26| .
#2016-12-27|1394.81
#2016-12-28|1391.33
#2016-12-29|1383.77
#2016-12-30|1365.37
#2017-01-02| .
#2017-01-03|1367.31
#2017-01-04|1374.66
#2017-01-05|1396.59
#2017-01-06|1406.76
#2017-01-09|1406.86
#2017-01-10|1404.40
#2017-01-11|1408.69
#2017-01-12|1421.24
#2017-01-13|1419.70
#2017-01-16| .
#2017-01-17|1420.70
#2017-01-18|1411.31
#2017-01-19|1408.10
#2017-01-20|1404.66
#2017-01-23|1410.53
#2017-01-24|1420.12
#2017-01-25|1434.02
#2017-01-26|1434.49
#2017-01-27|1422.92
#2017-01-30|1422.78
#2017-01-31|1418.39
#2017-02-01|1421.57
#2017-02-02|1439.65
#2017-02-03|1410.11
#2017-02-06|1404.42
#2017-02-07|1411.70
#2017-02-08|1426.39
#2017-02-09|1438.78
#2017-02-10|1440.73
#2017-02-13|1448.02
#2017-02-14|1454.80
#2017-02-15|1463.16
#2017-02-16|1464.50
#2017-02-17|1468.81
#2017-02-20| .
#2017-02-21|1490.67
#2017-02-22|1490.03
#2017-02-23|1482.71
#2017-02-24|1484.32
#2017-02-27|1486.29
#2017-02-28|1466.58
#2017-03-01|1472.03
#2017-03-02|1469.60
#2017-03-03|1456.92
#2017-03-06|1446.13
#2017-03-07|1444.53
#2017-03-08|1448.71
#2017-03-09|1451.11
#2017-03-10|1451.50
#2017-03-13|1451.01
#2017-03-14|1452.18
#2017-03-15|1452.83
#2017-03-16|1453.49
#2017-03-17|1450.52
#2017-03-20|1454.49
#2017-03-21|1437.08
#2017-03-22|1444.75
#2017-03-23|1440.89
#2017-03-24|1436.97
#2017-03-27|1438.68
#2017-03-28|1452.36
#2017-03-29|1476.47
#2017-03-30|1482.77
#2017-03-31|1495.07
#2017-04-03|1496.40
#2017-04-04|1512.10
#2017-04-05|1511.86
#2017-04-06|1504.70
#2017-04-07|1507.04
#2017-04-10|1522.01
#2017-04-11|1518.03
#2017-04-12|1510.36
#2017-04-13|1495.76
#2017-04-14| .
#2017-04-17|1516.11
#2017-04-18|1519.85
#2017-04-19|1516.44
#2017-04-20|1524.17
#2017-04-21|1521.57
#2017-04-24|1531.75
#2017-04-25|1533.97
#2017-04-26|1543.20
#2017-04-27|1553.61
#2017-04-28|1558.95
#2017-05-01|1583.21
#2017-05-02|1584.90
#2017-05-03|1582.57
#2017-05-04|1583.96
#2017-05-05|1578.62
#2017-05-08|1591.71
#2017-05-09|1599.69
#2017-05-10|1594.58
#2017-05-11|1583.57
#2017-05-12|1594.82
#2017-05-15|1593.42
#2017-05-16|1595.03
#2017-05-17|1571.67
#2017-05-18|1598.28
#2017-05-19|1606.03
#2017-05-22|1616.83
#2017-05-23|1615.89
#2017-05-24|1623.90
#2017-05-25|1640.30
#2017-05-26|1646.02
#2017-05-29| .
#2017-05-30|1649.18
#2017-05-31|1650.75
#2017-06-01|1658.33
#2017-06-02|1668.78
#2017-06-05|1677.58
#2017-06-06|1659.88
#2017-06-07|1668.72
#2017-06-08|1667.31
#2017-06-09|1638.99
#2017-06-12|1624.88
#2017-06-13|1642.46
#2017-06-14|1641.91
#2017-06-15|1619.96
#2017-06-16|1610.50
#2017-06-19|1614.79
#2017-06-20|1609.14
#2017-06-21|1621.41
#2017-06-22|1614.16
#2017-06-23|1611.17
#2017-06-26|1608.38
#2017-06-27|1592.84
#2017-06-28|1610.02
#2017-06-29|1590.90
#2017-06-30|1583.54
#2017-07-03|1567.02
#2017-07-04| .
#2017-07-05|1583.44
#2017-07-06|1575.07
#2017-07-07|1584.60
#2017-07-10|1588.41
#2017-07-11|1587.48
#2017-07-12|1603.63
#2017-07-13|1608.13
#2017-07-14|1614.07
#2017-07-17|1623.71
#2017-07-18|1636.15
#2017-07-19|1637.72
#2017-07-20|1640.65
#2017-07-21|1637.98
#2017-07-24|1653.89
#2017-07-25|1666.02
#2017-07-26|1679.60
#2017-07-27|1678.61
#2017-07-28|1652.16
#2017-07-31|1626.48
#2017-08-01|1639.09
#2017-08-02|1640.02
#2017-08-03|1628.93
#2017-08-04|1626.86
#2017-08-07|1636.19
#2017-08-08|1636.99
#2017-08-09|1626.43
#2017-08-10|1591.58
#2017-08-11|1601.96
#2017-08-14|1620.49
#2017-08-15|1617.04
#2017-08-16|1618.99
#2017-08-17|1593.49
#2017-08-18|1587.29
#2017-08-21|1584.82
#2017-08-22|1602.65
#2017-08-23|1593.89
#2017-08-24|1569.44
#2017-08-25|1565.83
#2017-08-28|1563.53
#2017-08-29|1576.05
#2017-08-30|1589.72
#2017-08-31|1604.11
#2017-09-01|1607.35
#2017-09-04| .
#2017-09-05|1602.07
#2017-09-06|1607.26
#2017-09-07|1620.18
#2017-09-08|1596.92
#2017-09-11|1610.40
#2017-09-12|1621.75
#2017-09-13|1646.22
#2017-09-14|1636.62
#2017-09-15|1634.94
#2017-09-18|1617.22
#2017-09-19|1613.79
#2017-09-20|1620.23
#2017-09-21|1606.28
#2017-09-22|1595.33
#2017-09-25|1578.62
#2017-09-26|1580.43
#2017-09-27|1593.78
#2017-09-28|1597.55
#2017-09-29|1599.87
#2017-10-02|1599.87
#2017-10-03|1599.57
#2017-10-04|1607.71
#2017-10-05|1627.07
#2017-10-06|1621.30
#2017-10-09|1624.63
#2017-10-10|1639.84
#2017-10-11|1657.54
#2017-10-12|1665.72
#2017-10-13|1673.77
#2017-10-16|1671.41
#2017-10-17|1674.86
#2017-10-18|1662.20
#2017-10-19|1653.70
#2017-10-20|1659.18
#2017-10-23|1649.42
#2017-10-24|1657.53
#2017-10-25|1654.82
#2017-10-26|1655.40
#2017-10-27|1783.89
#2017-10-30|1785.27
#2017-10-31|1781.14
#2017-11-01|1783.74
#2017-11-02|1781.06
#2017-11-03|1803.54
#2017-11-06|1807.21
#2017-11-07|1809.89
#2017-11-08|1829.13
#2017-11-09|1828.90
#2017-11-10|1832.39
#2017-11-13|1834.95
#2017-11-14|1843.17
#2017-11-15|1816.90
#2017-11-16|1871.21
#2017-11-17|1858.99
#2017-11-20|1856.76
#2017-11-21|1866.79
#2017-11-22|1883.21
#2017-11-23| .
#2017-11-24|1912.48
#2017-11-27|1923.93
#2017-11-28|1925.10
#2017-11-29|1906.86
#2017-11-30|1927.01
#2017-12-01|1912.95
#2017-12-04|1892.08
#2017-12-05|1900.49
#2017-12-06|1906.82
#2017-12-07|1912.09
#2017-12-08|1916.33
#2017-12-11|1926.58
#2017-12-12|1919.87
#2017-12-13|1925.53
#2017-12-14|1929.80
#2017-12-15|1942.57
#2017-12-18|1960.24
#2017-12-19|1955.55
#2017-12-20|1944.88
#2017-12-21|1939.57
#2017-12-22|1933.60
#2017-12-25| .
#2017-12-26|1947.59
#2017-12-27|1951.58
#2017-12-28|1956.12
#2017-12-29|1935.78
#2018-01-01| .
#2018-01-02|1962.23
#2018-01-03|1982.68
#2018-01-04|1984.52
#2018-01-05|2006.78
#2018-01-08|2032.90
#2018-01-09|2034.63
#2018-01-10|2035.41
#2018-01-11|2069.74
#2018-01-12|2110.09
#2018-01-15| .
#2018-01-16|2105.34
#2018-01-17|2106.76
#2018-01-18|2112.31
#2018-01-19|2116.25
#2018-01-22|2157.09
#2018-01-23|2194.09
#2018-01-24|2187.49
#2018-01-25|2214.95
#2018-01-26|2249.86
#2018-01-29|2269.89
#2018-01-30|2280.03
#2018-01-31|2285.73
#2018-02-01|2215.58
#2018-02-02|2247.03
#2018-02-05|2174.41
#2018-02-06|2238.65
#2018-02-07|2218.36
#2018-02-08|2129.06
#2018-02-09|2119.43
#2018-02-12|2168.51
#2018-02-13|2210.58
#2018-02-14|2257.88
#2018-02-15|2281.40
#2018-02-16|2273.37
#2018-02-19| .
#2018-02-20|2243.06
#2018-02-21|2245.19
#2018-02-22|2257.06
#2018-02-23|2277.38
#2018-02-26|2307.15
#2018-02-27|2286.11
#2018-02-28|2281.91
#2018-03-01|2254.34
#2018-03-02|2262.81
#2018-03-05|2294.40
#2018-03-06|2300.57
#2018-03-07|2297.48
#2018-03-08|2300.38
#2018-03-09|2336.02
#2018-03-12|2354.74
#2018-03-13|2344.41
#2018-03-14|2340.56
#2018-03-15|2331.51
#2018-03-16|2328.09
#2018-03-19|2290.58
#2018-03-20|2341.16
#2018-03-21|2333.73
#2018-03-22|2285.05
#2018-03-23|2222.34
#2018-03-26|2304.71
#2018-03-27|2230.28
#2018-03-28|2170.58
#2018-03-29|2198.27
#2018-03-30| .
#2018-04-02|2098.10
#2018-04-03|2124.69
#2018-04-04|2152.85
#2018-04-05|2200.52
#2018-04-06|2143.76
#2018-04-09|2142.01
#2018-04-10|2175.16
#2018-04-11|2164.50
#2018-04-12|2189.11
#2018-04-13|2171.40
#2018-04-16|2193.24
#2018-04-17|2265.17
#2018-04-18|2289.98
#2018-04-19|2318.08
#2018-04-20|2281.36
#2018-04-23|2268.64
#2018-04-24|2208.34
#2018-04-25|2213.60
#2018-04-26|2280.37
#2018-04-27|2338.10
#2018-04-30|2335.60
#2018-05-01|2345.35
#2018-05-02|2325.89
#2018-05-03|2326.52
#2018-05-04|2343.23
#2018-05-07|2349.61
#2018-05-08|2344.11
#2018-05-09|2352.33
#2018-05-10|2351.26
#2018-05-11|2348.07
#2018-05-14|2354.35
#2018-05-15|2328.22
#2018-05-16|2354.95
#2018-05-17|2344.77
#2018-05-18|2333.10
#2018-05-21|2350.62
#2018-05-22|2338.23
#2018-05-23|2351.89
#2018-05-24|2353.40
#2018-05-25|2359.08
#2018-05-28| .
#2018-05-29|2360.96
#2018-05-30|2386.56
#2018-05-31|2382.39
#2018-06-01|2395.76
#2018-06-04|2437.76
#2018-06-05|2470.96
#2018-06-06|2469.13
#2018-06-07|2470.11
#2018-06-08|2462.85
#2018-06-11|2470.11
#2018-06-12|2479.98
#2018-06-13|2483.08
#2018-06-14|2501.37
#2018-06-15|2495.69
#2018-06-18|2499.98
#2018-06-19|2514.84
#2018-06-20|2530.38
#2018-06-21|2514.91
#2018-06-22|2502.02
#2018-06-25|2454.92
#2018-06-26|2480.36
#2018-06-27|2452.53
#2018-06-28|2488.68
#2018-06-29|2486.40
#2018-07-02|2492.34
#2018-07-03|2473.79
#2018-07-04| .
#2018-07-05|2482.30
#2018-07-06|2494.53
#2018-07-09|2532.60
#2018-07-10|2543.47
#2018-07-11|2551.69
#2018-07-12|2597.67
#2018-07-13|2624.12
#2018-07-16|2631.94
#2018-07-17|2657.19
#2018-07-18|2655.50
#2018-07-19|2627.92
#2018-07-20|2630.07
#2018-07-23|2617.86
#2018-07-24|2648.76
#2018-07-25|2688.85
#2018-07-26|2631.18
#2018-07-27|2638.87
#2018-07-30|2602.50
#2018-07-31|2600.43
#2018-08-01|2612.55
#2018-08-02|2661.34
#2018-08-03|2654.76
#2018-08-06|2681.96
#2018-08-07|2700.57
#2018-08-08|2728.54
#2018-08-09|2731.47
#2018-08-10|2724.76
#2018-08-13|2731.70
#2018-08-14|2765.90
#2018-08-15|2716.36
#2018-08-16|2756.31
#2018-08-17|2752.80
#2018-08-20|2743.57
#2018-08-21|2752.25
#2018-08-22|2777.38
#2018-08-23|2775.14
#2018-08-24|2778.46
#2018-08-27|2798.27
#2018-08-28|2809.96
#2018-08-29|2879.06
#2018-08-30|2885.45
#2018-08-31|2898.66
#2018-09-03| .
#2018-09-04|2928.81
#2018-09-05|2886.00
#2018-09-06|2847.59
#2018-09-07|2843.56
#2018-09-10|2836.51
#2018-09-11|2887.66
#2018-09-12|2886.09
#2018-09-13|2880.29
#2018-09-14|2851.24
#2018-09-17|2780.56
#2018-09-18|2821.38
#2018-09-19|2803.84
#2018-09-20|2824.96
#2018-09-21|2795.43
#2018-09-24|2810.58
#2018-09-25|2853.72
#2018-09-26|2854.32
#2018-09-27|2892.80
#2018-09-28|2883.32
#2018-10-01|2886.34
#2018-10-02|2851.35
#2018-10-03|2823.76
#2018-10-04|2774.04
#2018-10-05|2735.25
#2018-10-08|2720.13
#2018-10-09|2735.76
#2018-10-10|2603.77
#2018-10-11|2555.57
#2018-10-12|2641.91
#2018-10-15|2606.31
#2018-10-16|2682.24
#2018-10-17|2695.31
#2018-10-18|2628.07
#2018-10-19|2623.44
#2018-10-22|2652.25
#2018-10-23|2631.17
#2018-10-24|2513.15
#2018-10-25|2650.35
#2018-10-26|2489.28
#2018-10-29|2390.13
#2018-10-30|2401.16
#2018-10-31|2462.14
#2018-11-01|2537.05
#2018-11-02|2541.26
#2018-11-05|2513.08
#2018-11-06|2533.01
#2018-11-07|2664.51
#2018-11-08|2666.97
#2018-11-09|2621.88
#2018-11-12|2529.13
#2018-11-13|2516.04
#2018-11-14|2472.60
#2018-11-15|2479.66
#2018-11-16|2445.33
#2018-11-19|2350.21
#2018-11-20|2299.32
#2018-11-21|2322.23
#2018-11-22| .
#2018-11-23|2309.20
#2018-11-26|2396.80
#2018-11-27|2403.94
#2018-11-28|2524.97
#2018-11-29|2519.52
#2018-11-30|2539.05
#2018-12-03|2634.01
#2018-12-04|2500.58
#2018-12-05| .
#2018-12-06|2535.36
#2018-12-07|2443.00
#2018-12-10|2457.25
#2018-12-11|2461.03
#2018-12-12|2483.43
#2018-12-13|2472.85
#2018-12-14|2378.18
#2018-12-17|2288.92
#2018-12-18|2325.33
#2018-12-19|2257.69
#2018-12-20|2201.57
#2018-12-21|2107.08
#2018-12-24|2062.24
#2018-12-25| .
#2018-12-26|2230.61
#2018-12-27|2227.25
#2018-12-28|2248.00
#2018-12-31|2280.46
#2019-01-01| .
#2019-01-02|2322.75
#2019-01-03|2272.96
#2019-01-04|2363.34
#2019-01-07|2431.36
#2019-01-08|2465.58
#2019-01-09|2470.06
#2019-01-10|2460.90
#2019-01-11|2445.08
#2019-01-14|2417.67
#2019-01-15|2485.36
#2019-01-16|2493.88
#2019-01-17|2508.96
#2019-01-18|2520.74
#2019-01-21| .
#2019-01-22|2448.53
#2019-01-23|2461.15
#2019-01-24|2474.28
#2019-01-25|2487.87
#2019-01-28|2454.93
#2019-01-29|2405.41
#2019-01-30|2481.92
#2019-01-31|2542.07
#2019-02-01|2429.12
#2019-02-04|2442.91
#2019-02-05|2474.38
#2019-02-06|2453.17
#2019-02-07|2426.17
#2019-02-08|2391.65
#2019-02-11|2397.06
#2019-02-12|2454.37
#2019-02-13|2464.02
#2019-02-14|2447.85
#2019-02-15|2441.23
#2019-02-18| .
#2019-02-19|2473.09
#2019-02-20|2456.45
#2019-02-21|2448.19
#2019-02-22|2463.89
#2019-02-25|2466.57
#2019-02-26|2470.96
#2019-02-27|2476.57
#2019-02-28|2478.17
#2019-03-01|2509.48
#2019-03-04|2532.36
#2019-03-05|2536.44
#2019-03-06|2511.18
#2019-03-07|2457.32
#2019-03-08|2463.30
#2019-03-11|2523.34
#2019-03-12|2529.08
#2019-03-13|2555.08
#2019-03-14|2543.44
#2019-03-15|2571.89
#2019-03-18|2613.06
#2019-03-19|2635.54
#2019-03-20|2667.51
#2019-03-21|2698.21
#2019-03-22|2632.15
#2019-03-25|2642.54
#2019-03-26|2656.95
#2019-03-27|2634.16
#2019-03-28|2645.18
#2019-03-29|2655.30
#2019-04-01|2694.38
#2019-04-02|2686.83
#2019-04-03|2696.81
#2019-04-04|2703.81
#2019-04-05|2726.84
#2019-04-08|2743.54
#2019-04-09|2722.68
#2019-04-10|2739.44
#2019-04-11|2735.00
#2019-04-12|2737.20
#2019-04-15|2749.23
#2019-04-16|2769.43
#2019-04-17|2772.86
#2019-04-18|2770.43
#2019-04-19| .
#2019-04-22|2789.90
#2019-04-23|2834.70
#2019-04-24|2817.15
#2019-04-25|2813.31
#2019-04-26|2849.86
#2019-04-29|2838.75
#2019-04-30|2830.71
#2019-05-01|2802.53
#2019-05-02|2792.95
#2019-05-03|2863.75
#2019-05-06|2851.96
#2019-05-07|2809.67
#2019-05-08|2804.73
#2019-05-09|2782.83
#2019-05-10|2784.50
#2019-05-13|2694.04
#2019-05-14|2715.20
#2019-05-15|2748.70
#2019-05-16|2795.89
#2019-05-17|2754.27
#2019-05-20|2748.14
#2019-05-21|2746.85
#2019-05-22|2759.59
#2019-05-23|2712.05
#2019-05-24|2725.28
#2019-05-27| .
#2019-05-28|2736.17
#2019-05-29|2708.13
#2019-05-30|2707.44
#2019-05-31|2658.49
#2019-06-03|2577.30
#2019-06-04|2627.70
#2019-06-05|2645.57
#2019-06-06|2668.41
#2019-06-07|2731.49
#2019-06-10|2800.16
#2019-06-11|2806.29
#2019-06-12|2801.22
#2019-06-13|2819.66
#2019-06-14|2819.33
#2019-06-17|2837.94
#2019-06-18|2856.30
#2019-06-19|2865.16
#2019-06-20|2881.80
#2019-06-21|2877.37
#2019-06-24|2878.75
#2019-06-25|2836.06
#2019-06-26|2852.69
#2019-06-27|2861.58
#2019-06-28|2850.76
#2019-07-01|2881.36
#2019-07-02|2899.65
#2019-07-03|2912.77
#2019-07-04| .
#2019-07-05|2915.85
#2019-07-08|2930.20
#2019-07-09|2968.54
#2019-07-10|2998.70
#2019-07-11|2990.65
#2019-07-12|3008.85
#2019-07-15|3021.38
#2019-07-16|3010.54
#2019-07-17|2990.51
#2019-07-18|2978.66
#2019-07-19|2959.88
#2019-07-22|2976.85
#2019-07-23|2985.28
#2019-07-24|2993.71
#2019-07-25|2963.17
#2019-07-26|2934.45
#2019-07-29|2897.01
#2019-07-30|2879.59
#2019-07-31|2835.04
#2019-08-01|2812.27
#2019-08-02|2772.22
#2019-08-05|2686.25
#2019-08-06|2723.34
#2019-08-07|2738.16
#2019-08-08|2783.52
#2019-08-09|2748.18
#2019-08-12|2711.82
#2019-08-13|2770.62
#2019-08-14|2686.37
#2019-08-15|2727.79
#2019-08-16|2751.48
#2019-08-19|2784.20
#2019-08-20|2757.48
#2019-08-21|2806.29
#2019-08-22|2797.06
#2019-08-23|2722.64
#2019-08-26|2753.60
#2019-08-27|2762.69
#2019-08-28|2771.50
#2019-08-29|2801.85
#2019-08-30|2787.99
#2019-09-02| .
#2019-09-03|2799.09
#2019-09-04|2821.07
#2019-09-05|2864.72
#2019-09-06|2863.48
#2019-09-09|2860.89
#2019-09-10|2848.20
#2019-09-11|2844.99
#2019-09-12|2868.78
#2019-09-13|2868.01
#2019-09-16|2823.37
#2019-09-17|2845.57
#2019-09-18|2842.92
#2019-09-19|2842.46
#2019-09-20|2810.36
#2019-09-23|2807.51
#2019-09-24|2761.39
#2019-09-25|2789.37
#2019-09-26|2757.34
#2019-09-27|2739.89
#2019-09-30|2755.71
#2019-10-01|2746.18
#2019-10-02|2715.12
#2019-10-03|2734.61
#2019-10-04|2763.73
#2019-10-07|2753.31
#2019-10-08|2724.52
#2019-10-09|2755.59
#2019-10-10|2757.38
#2019-10-11|2774.96
#2019-10-14|2774.39
#2019-10-15|2811.00
#2019-10-16|2821.78
#2019-10-17|2840.07
#2019-10-18|2804.58
#2019-10-21|2835.83
#2019-10-22|2812.35
#2019-10-23|2802.32
#2019-10-24|2819.59
#2019-10-25|2797.29
#2019-10-28|2817.73
#2019-10-29|2788.72
#2019-10-30|2813.90
#2019-10-31|2800.56
#2019-11-01|2818.15
#2019-11-04|2834.03
#2019-11-05|2840.18
#2019-11-06|2838.56
#2019-11-07|2837.44
#2019-11-08|2828.55
#2019-11-11|2809.88
#2019-11-12|2813.96
#2019-11-13|2797.27
#2019-11-14|2803.19
#2019-11-15|2782.81
#2019-11-18|2801.07
#2019-11-19|2794.36
#2019-11-20|2801.26
#2019-11-21|2793.48
#2019-11-22|2802.01
#2019-11-25|2828.24
#2019-11-26|2858.14
#2019-11-27|2878.19
#2019-11-28|2878.19
#2019-11-29|2858.03
#2019-12-02|2833.79
#2019-12-03|2816.68
#2019-12-04|2808.69
#2019-12-05|2783.36
#2019-12-06|2801.82
#2019-12-09|2800.31
#2019-12-10|2788.48
#2019-12-11|2798.51
#2019-12-12|2818.31
#2019-12-13|2813.99
#2019-12-16|2824.33
#2019-12-17|2855.23
#2019-12-18|2838.79
#2019-12-19|2851.36
#2019-12-20|2847.94
#2019-12-23|2847.62
#2019-12-24|2846.59
#2019-12-25| .
#2019-12-26|2933.41
#2019-12-27|2933.12
#2019-12-30|2908.96
#2019-12-31|2905.83
#2020-01-01| .
#2020-01-02|2953.63
#2020-01-03|2923.92
#2020-01-06|2951.66
#2020-01-07|2952.32
#2020-01-08|2938.42
#2020-01-09|2957.75
#2020-01-10|2934.19
#2020-01-13|2943.24
#2020-01-14|2922.93
#2020-01-15|2902.47
#2020-01-16|2923.94
#2020-01-17|2909.17
#2020-01-20| .
#2020-01-21|2945.88
#2020-01-22|2941.34
#2020-01-23|2940.41
#2020-01-24|2906.79
#2020-01-27|2876.65
#2020-01-28|2907.29
#2020-01-29|2907.07
#2020-01-30|2923.32
#2020-01-31|3051.50
#2020-02-03|3044.69
#2020-02-04|3101.11
#2020-02-05|3104.00
#2020-02-06|3113.99
#2020-02-07|3148.63
#2020-02-10|3204.06
#2020-02-11|3218.99
#2020-02-12|3238.21
#2020-02-13|3237.04
#2020-02-14|3221.06
#2020-02-17| .
#2020-02-18|3254.51
#2020-02-19|3263.64
#2020-02-20|3248.52
#2020-02-21|3186.81
#2020-02-24|3072.12
#2020-02-25|3012.99
#2020-02-26|3017.04
#2020-02-27|2884.79
#2020-02-28|2858.05
#2020-03-02|3000.98
#2020-03-03|2930.95
#2020-03-04|3039.42
#2020-03-05|2972.29
#2020-03-06|2947.47
#2020-03-09|2826.08
#2020-03-10|2946.08
#2020-03-11|2831.68
#2020-03-12|2601.90
#2020-03-13|2790.78
#2020-03-16|2628.93
#2020-03-17|2838.88
#2020-03-18|2872.19
#2020-03-19|2909.21
#2020-03-20|2831.03
#2020-03-23|2885.80
#2020-03-24|2934.19
#2020-03-25|2841.54
#2020-03-26|2935.82
#2020-03-27|2864.31
#2020-03-30|2961.48
#2020-03-31|2929.93
#2020-04-01|2890.54
#2020-04-02|2922.58
#2020-04-03|2908.35
#2020-04-06|3056.18
#2020-04-07|3056.21
#2020-04-08|3098.47
#2020-04-09|3092.30
#2020-04-10|3092.30
#2020-04-13|3237.02
#2020-04-14|3390.91
#2020-04-15|3407.52
#2020-04-16|3542.59
#2020-04-17|3509.13
#2020-04-20|3507.19
#2020-04-21|3422.50
#2020-04-22|3477.97
#2020-04-23|3493.27
#2020-04-24|3519.44
#2020-04-27|3481.03
#2020-04-28|3414.35
#2020-04-29|3457.52
#2020-04-30|3543.81
#2020-05-01|3354.35
#2020-05-04|3396.04
#2020-05-05|3407.47
#2020-05-06|3439.79
#2020-05-07|3445.44
#2020-05-08|3467.54
#2020-05-11|3510.42
#2020-05-12|3450.39
#2020-05-13|3459.20
#2020-05-14|3478.71
#2020-05-15|3511.83
#2020-05-18|3542.59
#2020-05-19|3556.50
#2020-05-20|3605.45
#2020-05-21|3544.97
#2020-05-22|3531.98
#2020-05-25|3531.98
#2020-05-26|3513.85
#2020-05-27|3502.28
#2020-05-28|3501.95
#2020-05-29|3551.13
#2020-06-01|3576.94
#2020-06-02|3577.52
#2020-06-03|3585.47
#2020-06-04|3564.29
#2020-06-05|3589.40
#2020-06-08|3627.41
#2020-06-09|3705.05
#2020-06-10|3755.25
#2020-06-11|3645.38
#2020-06-12|3620.55
#2020-06-15|3652.01
#2020-06-16|3709.22
#2020-06-17|3731.38
#2020-06-18|3740.55
#2020-06-19|3775.81
#2020-06-22|3826.79
#2020-06-23|3879.61
#2020-06-24|3838.15
#2020-06-25|3861.05
#2020-06-26|3782.81
#2020-06-29|3780.09
#2020-06-30|3870.53
#2020-07-01|3999.33
#2020-07-02|4011.26
#2020-07-03| .
#2020-07-06|4194.36
#2020-07-07|4166.08
#2020-07-08|4243.06
#2020-07-09|4373.72
#2020-07-10|4403.72
#2020-07-13|4291.75
#2020-07-14|4286.46
#2020-07-15|4206.88
#2020-07-16|4198.06
#2020-07-17|4153.79
#2020-07-20|4403.10
#2020-07-21|4345.46
#2020-07-22|4309.59
#2020-07-23|4181.78
#2020-07-24|4204.98
#2020-07-27|4255.91
#2020-07-28|4199.41
#2020-07-29|4231.53
#2020-07-30|4249.44
#2020-07-31|4370.64
#2020-08-03|4322.99
#2020-08-04|4375.53
#2020-08-05|4440.07
#2020-08-06|4461.48
#2020-08-07|4404.61
#2020-08-10|4391.57
#2020-08-11|4301.98
#2020-08-12|4401.48
#2020-08-13|4400.84
#2020-08-14|4392.68
#2020-08-17|4446.10
#2020-08-18|4580.95
#2020-08-19|4537.75
#2020-08-20|4567.58
#2020-08-21|4563.76
#2020-08-24|4585.67
#2020-08-25|4623.93
#2020-08-26|4725.24
#2020-08-27|4700.11
#2020-08-28|4717.41
#2020-08-31|4764.19
#2020-09-01|4851.26
#2020-09-02|4893.22
#2020-09-03|4690.23
#2020-09-04|4604.56
#2020-09-07| .
#2020-09-08|4422.29
#2020-09-09|4566.81
#2020-09-10|4446.35
#2020-09-11|4384.65
#2020-09-14|4378.49
#2020-09-15|4436.34
#2020-09-16|4347.47
#2020-09-17|4269.47
#2020-09-18|4206.12
#2020-09-21|4220.51
#2020-09-22|4411.19
#2020-09-23|4264.80
#2020-09-24|4291.81
#2020-09-25|4372.04
#2020-09-28|4465.44
#2020-09-29|4437.80
#2020-09-30|4455.27
#2020-10-01|4548.86
#2020-10-02|4438.28
#2020-10-05|4527.48
#2020-10-06|4416.17
#2020-10-07|4526.94
#2020-10-08|4528.89
#2020-10-09|4642.71
#2020-10-12|4816.03
#2020-10-13|4832.86
#2020-10-14|4735.55
#2020-10-15|4714.52
#2020-10-16|4650.84
#2020-10-19|4568.29
#2020-10-20|4584.77
#2020-10-21|4549.00
#2020-10-22|4528.09
#2020-10-23|4558.81
#2020-10-26|4546.02
#2020-10-27|4632.66
#2020-10-28|4482.41
#2020-10-29|4528.27
#2020-10-30|4330.97
#2020-11-02|4316.11
#2020-11-03|4385.43
#2020-11-04|4586.82
#2020-11-05|4690.58
#2020-11-06|4694.40
#2020-11-09|4471.94
#2020-11-10|4373.34
#2020-11-11|4499.43
#2020-11-12|4473.43
#2020-11-13|4508.93
#2020-11-16|4522.46
#2020-11-17|4514.19
#2020-11-18|4486.63
#2020-11-19|4519.65
#2020-11-20|4495.54
#2020-11-23|4507.36
#2020-11-24|4539.69
#2020-11-25|4619.32
#2020-11-26|4619.32
#2020-11-27|4634.09
#2020-11-30|4612.65
#2020-12-01|4671.44
#2020-12-02|4637.92
#2020-12-03|4603.76
#2020-12-04|4576.09
#2020-12-07|4565.82
#2020-12-08|4594.00
#2020-12-09|4511.32
#2020-12-10|4499.58
#2020-12-11|4516.98
#2020-12-14|4552.42
#2020-12-15|4562.55
#2020-12-16|4641.84
#2020-12-17|4642.67
#2020-12-18|4601.24
#2020-12-21|4604.85
#2020-12-22|4599.13
#2020-12-23|4573.23
#2020-12-24|4565.62
#2020-12-25|4565.62
#2020-12-28|4688.60
#2020-12-29|4725.48
#2020-12-30|4689.29
#2020-12-31|4663.58
#2021-01-01|4663.58
#2021-01-04|4601.54
#2021-01-05|4630.38
#2021-01-06|4561.83
#2021-01-07|4589.90
#2021-01-08|4614.91
#2021-01-11|4544.88
#2021-01-12|4571.49
#2021-01-13|4611.66
#2021-01-14|4566.27
#2021-01-15|4526.37
#2021-01-18|4526.37
#2021-01-19|4524.87
#2021-01-20|4683.21
#2021-01-21|4731.21
#2021-01-22|4721.14
#2021-01-25|4718.85
#2021-01-26|4756.36
#2021-01-27|4621.14
#2021-01-28|4633.27
#2021-01-29|4577.82
#2021-02-01|4714.41
#2021-02-02|4769.53
#2021-02-03|4701.94
#2021-02-04|4734.21
#2021-02-05|4763.22
#2021-02-08|4750.37
#2021-02-09|4738.27
#2021-02-10|4705.83
#2021-02-11|4672.39
#2021-02-12|4693.03
#2021-02-15|4693.03
#2021-02-16|4687.79
#2021-02-17|4740.36
#2021-02-18|4724.71
#2021-02-19|4642.75
#2021-02-22|4557.65
#2021-02-23|4548.08
#2021-02-24|4501.44
#2021-02-25|4375.18
#2021-02-26|4406.36
#2021-03-01|4478.68
#2021-03-02|4398.03
#2021-03-03|4284.28
#2021-03-04|4240.38
#2021-03-05|4273.17
#2021-03-08|4220.72
#2021-03-09|4356.00
#2021-03-10|4366.78
#2021-03-11|4435.60
#2021-03-12|4421.99
#2021-03-15|4414.62
#2021-03-16|4417.36
#2021-03-17|4455.71
#2021-03-18|4323.46
#2021-03-19|4401.16
#2021-03-22|4451.70
#2021-03-23|4491.16
#2021-03-24|4427.05
#2021-03-25|4403.26
#2021-03-26|4435.44
#2021-03-29|4464.49
#2021-03-30|4436.30
#2021-03-31|4477.02
#2021-04-01|4552.37
#2021-04-02|4552.37
#2021-04-05|4646.26
#2021-04-06|4645.13
#2021-04-07|4697.73
#2021-04-08|4722.51
#2021-04-09|4803.03
#2021-04-12|4813.09
#2021-04-13|4836.08
#2021-04-14|4764.33
#2021-04-15|4823.19
#2021-04-16|4851.82
#2021-04-19|4817.05
#2021-04-20|4781.24
#2021-04-21|4813.30
#2021-04-22|4748.16
#2021-04-23|4784.84
#2021-04-26|4835.48
#2021-04-27|4850.53
#2021-04-28|4890.50
#2021-04-29|4918.19
#2021-04-30|4910.03
#2021-05-03|4847.38
#2021-05-04|4760.30
#2021-05-05|4714.42
#2021-05-06|4759.16
#2021-05-07|4749.43
#2021-05-10|4644.42
#2021-05-11|4661.33
#2021-05-12|4551.12
#2021-05-13|4582.22
#2021-05-14|4662.08
#2021-05-17|4705.79
#2021-05-18|4673.52
#2021-05-19|4681.65
#2021-05-20|4707.53
#2021-05-21|4659.93
#2021-05-24|4700.17
#2021-05-25|4719.70
#2021-05-26|4729.87
#2021-05-27|4692.77
#2021-05-28|4674.00
#2021-05-31|4674.00
#2021-06-01|4668.77
#2021-06-02|4691.08
#2021-06-03|4648.05
#2021-06-04|4674.53
#2021-06-07|4655.67
#2021-06-08|4725.17
#2021-06-09|4734.53
#2021-06-10|4810.82
#2021-06-11|4813.84
#2021-06-14|4853.78
#2021-06-15|4850.80
#2021-06-16|4867.36
#2021-06-17|4951.52
#2021-06-18|4934.12
#2021-06-21|4916.25
#2021-06-22|4983.07
#2021-06-23|4977.77
#2021-06-24|4928.02
#2021-06-25|4888.45
#2021-06-28|4938.02
#2021-06-29|4944.39
#2021-06-30|4946.50
#2021-07-01|4932.96
#2021-07-02|5023.29
#2021-07-05|5023.29
#2021-07-06|5189.21
#2021-07-07|5218.05
#2021-07-08|5256.64
#2021-07-09|5254.66
#2021-07-12|5251.51
#2021-07-13|5207.19
#2021-07-14|5218.99
#2021-07-15|5168.57
#2021-07-16|5105.07
#2021-07-19|5085.18
#2021-07-20|5121.91
#2021-07-21|5132.25
#2021-07-22|5192.08
#2021-07-23|5229.72
#2021-07-26|5274.67
#2021-07-27|5194.68
#2021-07-28|5194.26
#2021-07-29|5172.20
#2021-07-30|4894.40
#2021-08-02|4892.96
#2021-08-03|4949.16
#2021-08-04|4932.61
#2021-08-05|4969.50
#2021-08-06|4930.80
#2021-08-09|4933.59
#2021-08-10|4931.89
#2021-08-11|4909.34
#2021-08-12|4914.81
#2021-08-13|4908.35
#2021-08-16|4925.14
#2021-08-17|4853.43
#2021-08-18|4790.93
#2021-08-19|4789.81
#2021-08-20|4825.81
#2021-08-23|4884.30
#2021-08-24|4916.67
#2021-08-25|4912.10
#2021-08-26|4909.94
#2021-08-27|4940.83
#2021-08-30|5026.77
#2021-08-31|5073.29
#2021-09-01|5080.80
#2021-09-02|5073.25
#2021-09-03|5091.07
#2021-09-06|5091.07
#2021-09-07|5109.56
#2021-09-08|5137.65
#2021-09-09|5089.03
#2021-09-10|5067.73
#2021-09-13|5043.50
#2021-09-14|5030.30
#2021-09-15|5063.90
#2021-09-16|5089.01
#2021-09-17|5058.06
#2021-09-20|4923.21
#2021-09-21|4910.65
#2021-09-22|4947.42
#2021-09-23|4987.43
#2021-09-24|5011.96
#2021-09-27|4980.01
#2021-09-28|4857.62
#2021-09-29|4855.67
#2021-09-30|4818.65
#2021-10-01|4805.88
#2021-10-04|4690.96
#2021-10-05|4734.24
#2021-10-06|4784.65
#2021-10-07|4843.67
#2021-10-08|4827.79
#2021-10-11|4778.09
#2021-10-12|4779.75
#2021-10-13|4820.38
#2021-10-14|4856.78
#2021-10-15|4979.06
#2021-10-18|5046.25
#2021-10-19|5056.24
#2021-10-20|5036.82
#2021-10-21|5073.65
#2021-10-22|4985.91
#2021-10-25|4994.61
#2021-10-26|5038.45
#2021-10-27|5049.73
#2021-10-28|5113.87
#2021-10-29|5046.18
#2021-11-01|4991.53
#2021-11-02|4993.88
#2021-11-03|5077.86
#2021-11-04|5197.54
#2021-11-05|5226.30
#2021-11-08|5179.65
#2021-11-09|5277.52
#2021-11-10|5168.10
#2021-11-11|5170.81
#2021-11-12|5238.19
#2021-11-15|5274.00
#2021-11-16|5272.98
#2021-11-17|5256.21
#2021-11-18|5422.79
#2021-11-19|5403.26
#2021-11-22|5299.30
#2021-11-23|5326.76
#2021-11-24|5337.16
#2021-11-25|5337.16
#2021-11-26|5241.98
#2021-11-29|5301.90
#2021-11-30|5208.37
#2021-12-01|5111.67
#2021-12-02|5096.51
#2021-12-03|5057.92
#2021-12-06|5103.31
#2021-12-07|5215.58
#2021-12-08|5191.96
#2021-12-09|5144.04
#2021-12-10|5148.85
#2021-12-13|5095.70
#2021-12-14|5077.91
#2021-12-15|5193.69
#2021-12-16|5062.28
#2021-12-17|5062.11
#2021-12-20|4996.42
#2021-12-21|5068.03
#2021-12-22|5082.78
#2021-12-23|5088.64
#2021-12-24|5088.64
#2021-12-27|5084.10
#2021-12-28|5113.87
#2021-12-29|5093.56
#2021-12-30|5085.43
#2021-12-31|5052.31
#2022-01-03|5126.46
#2022-01-04|5054.20
#2022-01-05|4969.37
#2022-01-06|4952.60
#2022-01-07|4925.05
#2022-01-10|4875.71
#2022-01-11|4955.35
#2022-01-12|4948.76
#2022-01-13|4857.92
#2022-01-14|4849.51
#2022-01-17|4849.51
#2022-01-18|4753.67
#2022-01-19|4714.77
#2022-01-20|4592.46
#2022-01-21|4391.33
#2022-01-24|4452.74
#2022-01-25|4324.07
#2022-01-26|4291.95
#2022-01-27|4307.07
#2022-01-28|4420.17
#2022-01-31|4567.74
#2022-02-01|4608.32
#2022-02-02|4602.17
#2022-02-03|4349.06
#2022-02-04|4732.66
#2022-02-07|4728.19
#2022-02-08|4813.11
#2022-02-09|4824.34
#2022-02-10|4754.53
#2022-02-11|4620.41
#2022-02-14|4647.74
#2022-02-15|4685.46
#2022-02-16|4711.15
#2022-02-17|4652.86
#2022-02-18|4609.40
#2022-02-21|4609.40
#2022-02-22|4526.40
#2022-02-23|4390.49
#2022-02-24|4542.35
#2022-02-25|4632.54
#2022-02-28|4627.75
#2022-03-01|4604.94
#2022-03-02|4640.34
#2022-03-03|4569.68
#2022-03-04|4524.72
#2022-03-07|4330.27
#2022-03-08|4286.04
#2022-03-09|4374.96
#2022-03-10|4543.44
#2022-03-11|4494.71
#2022-03-14|4428.97
#2022-03-15|4578.08
#2022-03-16|4700.57
#2022-03-17|4808.90
#2022-03-18|4915.08
#2022-03-21|4902.91
#2022-03-22|4977.85
#2022-03-23|4923.83
#2022-03-24|4936.84
#2022-03-25|4959.16
#2022-03-28|5071.63
#2022-03-29|5094.07
#2022-03-30|5042.65
#2022-03-31|4954.01
#2022-04-01|4972.79
#2022-04-04|5078.06
#2022-04-05|4989.62
#2022-04-06|4904.12
#2022-04-07|4926.28
#2022-04-08|4859.92
#2022-04-11|4759.14
#2022-04-12|4747.87
#2022-04-13|4877.95
#2022-04-14|4801.79
#2022-04-15|4801.79
#2022-04-18|4812.68
#2022-04-19|4954.33
#2022-04-20|4887.90
#2022-04-21|4752.39
#2022-04-22|4624.47
#2022-04-25|4659.68
#2022-04-26|4490.88
#2022-04-27|4454.26
#2022-04-28|4612.79
#2022-04-29|4127.81
#2022-05-02|4128.66
#2022-05-03|4129.13
#2022-05-04|4199.01
#2022-05-05|3946.38
#2022-05-06|3880.95
#2022-05-09|3753.26
#2022-05-10|3740.68
#2022-05-11|3640.73
#2022-05-12|3680.48
#2022-05-13|3826.02
#2022-05-16|3776.71
#2022-05-17|3802.40
#2022-05-18|3454.21
#2022-05-19|3433.92
#2022-05-20|3423.51
#2022-05-23|3450.05
#2022-05-24|3385.81
#2022-05-25|3451.10
#2022-05-26|3612.58
#2022-05-27|3721.38
#2022-05-30|3721.38
#2022-05-31|3811.70
#2022-06-01|3816.11
#2022-06-02|3943.18
#2022-06-03|3857.98
#2022-06-06|3906.86
#2022-06-07|3860.62
#2022-06-08|3815.63
#2022-06-09|3708.75
#2022-06-10|3554.76
#2022-06-13|3401.53
#2022-06-14|3373.85
#2022-06-15|3496.37
#2022-06-16|3399.88
#2022-06-17|3436.39
#2022-06-20|3436.39
#2022-06-21|3530.22
#2022-06-22|3524.21
#2022-06-23|3631.34
#2022-06-24|3735.16
#2022-06-27|3663.28
#2022-06-28|3511.17
#2022-06-29|3542.76
#2022-06-30|3491.99
#2022-07-01|3575.98
#2022-07-04|3575.98
#2022-07-05|3678.88
#2022-07-06|3703.45
#2022-07-07|3757.40
#2022-07-08|3744.10
#2022-07-11|3659.45
#2022-07-12|3590.69
#2022-07-13|3618.83
#2022-07-14|3654.14
#2022-07-15|3729.69
#2022-07-18|3730.73
#2022-07-19|3836.59
#2022-07-20|3946.78
#2022-07-21|4000.14
#2022-07-22|3952.52
#2022-07-25|3921.93
#2022-07-26|3722.47
#2022-07-27|3884.38
#2022-07-28|3945.22
#2022-07-29|4229.87
#2022-08-01|4251.26
#2022-08-02|4218.68
#2022-08-03|4334.23
#2022-08-04|4374.69
#2022-08-05|4340.50
#2022-08-08|4319.88
#2022-08-09|4282.09
#2022-08-10|4394.80
#2022-08-11|4344.66
#2022-08-12|4424.32
#2022-08-15|4426.39
#2022-08-16|4501.11
#2022-08-17|4441.90
#2022-08-18|4448.35
#2022-08-19|4339.21
#2022-08-22|4207.67
#2022-08-23|4209.93
#2022-08-24|4219.16
#2022-08-25|4298.80
#2022-08-26|4110.40
#2022-08-29|4092.63
#2022-08-30|4064.70
#2022-08-31|4019.59
#2022-09-01|4062.89
#2022-09-02|4040.15
#2022-09-05|4040.15
#2022-09-06|4006.65
#2022-09-07|4113.92
#2022-09-08|4124.36
#2022-09-09|4209.84
#2022-09-12|4285.33
#2022-09-13|4026.89
#2022-09-14|4060.13
#2022-09-15|4002.83
#2022-09-16|3946.71
#2022-09-19|3979.41
#2022-09-20|3910.33
#2022-09-21|3827.54
#2022-09-22|3781.44
#2022-09-23|3675.83
#2022-09-26|3715.63
#2022-09-27|3695.55
#2022-09-28|3800.87
#2022-09-29|3714.98
#2022-09-30|3657.47
#2022-10-03|3744.07
#2022-10-04|3874.31
#2022-10-05|3859.91
#2022-10-06|3843.44
#2022-10-07|3692.16
#2022-10-10|3674.04
#2022-10-11|3661.83
#2022-10-12|3662.88
#2022-10-13|3660.99
#2022-10-14|3508.48
#2022-10-17|3671.80
#2022-10-18|3755.31
#2022-10-19|3721.75
#2022-10-20|3718.05
#2022-10-21|3835.88
#2022-10-24|3882.64
#2022-10-25|3913.57
#2022-10-26|3814.73
#2022-10-27|3714.96
#2022-10-28|3581.58
#2022-10-31|3544.18
#2022-11-01|3421.22
#2022-11-02|3292.44
#2022-11-03|3240.83
#2022-11-04|3275.72
#2022-11-07|3277.51
#2022-11-08|3274.07
#2022-11-09|3161.76
#2022-11-10|3441.05
#2022-11-11|3540.39
#2022-11-14|3471.65
#2022-11-15|3543.32
#2022-11-16|3478.48
#2022-11-17|3430.58
#2022-11-18|3426.24
#2022-11-21|3390.54
#2022-11-22|3411.57
#2022-11-23|3439.83
#2022-11-24|3439.83
#2022-11-25|3427.40
#2022-11-28|3435.52
#2022-11-29|3400.92
#2022-11-30|3502.58
#2022-12-01|3437.82
#2022-12-02|3402.91
#2022-12-05|3314.64
#2022-12-06|3241.19
#2022-12-07|3242.86
#2022-12-08|3282.22
#2022-12-09|3237.93
#2022-12-12|3282.58
#2022-12-13|3322.48
#2022-12-14|3300.66
#2022-12-15|3202.42
#2022-12-16|3176.78
#2022-12-19|3106.02
#2022-12-20|3112.78
#2022-12-21|3157.37
#2022-12-22|3082.95
#2022-12-23|3122.30
#2022-12-26|3122.30
#2022-12-27|3072.60
#2022-12-28|3031.57
#2022-12-29|3092.91
#2022-12-30|3086.42
#2023-01-02|3086.42
#2023-01-03|3128.20
#2023-01-04|3118.99
#2023-01-05|3072.40
#2023-01-06|3189.33
#2023-01-09|3196.58
#2023-01-10|3254.29
#2023-01-11|3376.33
#2023-01-12|3371.40
#2023-01-13|3442.17
#2023-01-16|3442.17
#2023-01-17|3393.74
#2023-01-18|3356.25
#2023-01-19|3297.76
#2023-01-20|3398.23
#2023-01-23|3430.35
#2023-01-24|3403.38
#2023-01-25|3422.00
#2023-01-26|3474.20
#2023-01-27|3547.92
#2023-01-30|3505.92
#2023-01-31|3579.82
#2023-02-01|3640.47
#2023-02-02|3811.59
#2023-02-03|3586.96
#2023-02-06|3555.73
#2023-02-07|3556.98
#2023-02-08|3493.69
#2023-02-09|3455.01
#2023-02-10|3445.03
#2023-02-13|3505.99
#2023-02-14|3500.48
#2023-02-15|3551.95
#2023-02-16|3466.17
#2023-02-17|3455.35
#2023-02-20|3455.35
#2023-02-21|3387.08
#2023-02-22|3396.45
#2023-02-23|3380.90
#2023-02-24|3328.11
#2023-02-27|3327.97
#2023-02-28|3339.63
#2023-03-01|3277.47
#2023-03-02|3290.82
#2023-03-03|3341.62
#2023-03-06|3321.43
#2023-03-07|3310.33
#2023-03-08|3314.39
#2023-03-09|3264.42
#2023-03-10|3219.25
#2023-03-13|3256.63
#2023-03-14|3320.14
#2023-03-15|3359.19
#2023-03-16|3437.23
#2023-03-17|3411.82
#2023-03-20|3400.12
#2023-03-21|3461.80
#2023-03-22|3405.95
#2023-03-23|3404.96
#2023-03-24|3405.52
#2023-03-27|3412.45
#2023-03-28|3390.29
#2023-03-29|3458.18
#2023-03-30|3501.97
#2023-03-31|3549.89
#2023-04-03|3539.03
#2023-04-04|3568.43
#2023-04-05|3512.67
#2023-04-06|3525.36
#2023-04-07|3525.36
#2023-04-10|3542.04
#2023-04-11|3499.90
#2023-04-12|3434.17
#2023-04-13|3538.79
#2023-04-14|3527.23
#2023-04-17|3539.37
#2023-04-18|3536.71
#2023-04-19|3578.82
#2023-04-20|3580.58
#2023-04-21|3652.15
#2023-04-24|3650.16
#2023-04-25|3551.01
#2023-04-26|3588.50
#2023-04-27|3702.87
#2023-04-28|3611.45
#2023-05-01|3529.18
#2023-05-02|3561.88
#2023-05-03|3551.03
#2023-05-04|3553.55
#2023-05-05|3608.29
#2023-05-08|3616.08
#2023-05-09|3635.87
#2023-05-10|3706.98
#2023-05-11|3754.39
#2023-05-12|3716.56
#2023-05-15|3734.01
#2023-05-16|3759.99
#2023-05-17|3808.63
#2023-05-18|3867.93
#2023-05-19|3815.37
#2023-05-22|3778.82
#2023-05-23|3760.09
#2023-05-24|3788.55
#2023-05-25|3736.15
#2023-05-26|3866.43
#2023-05-29|3866.43
#2023-05-30|3890.14
#2023-05-31|3867.39
#2023-06-01|3896.71
#2023-06-02|3940.77
#2023-06-05|3963.76
#2023-06-06|3993.33
#2023-06-07|3874.95
#2023-06-08|3954.15
#2023-06-09|3931.82
#2023-06-12|4005.57
#2023-06-13|4019.39
#2023-06-14|4030.77
#2023-06-15|4055.99
#2023-06-16|4003.39
#2023-06-19|4003.39
#2023-06-20|4000.71
#2023-06-21|3985.23
#2023-06-22|4107.36
#2023-06-23|4087.49
#2023-06-26|4042.95
#2023-06-27|4088.91
#2023-06-28|4089.48
#2023-06-29|4060.29
#2023-06-30|4128.41
#2023-07-03|4137.01
#2023-07-04|4137.01
#2023-07-05|4137.03
#2023-07-06|4083.92
#2023-07-07|4088.41
#2023-07-10|4043.15
#2023-07-11|4085.37
#2023-07-12|4135.47
#2023-07-13|4204.37
#2023-07-14|4218.83
#2023-07-17|4201.95
#2023-07-18|4188.13
#2023-07-19|4246.55
#2023-07-20|4148.16
#2023-07-21|4152.21
#2023-07-24|4137.67
#2023-07-25|4142.63
#2023-07-26|4126.59
#2023-07-27|4123.34
#2023-07-28|4214.22
#2023-07-31|4244.92
#2023-08-01|4190.46
#2023-08-02|4113.15
#2023-08-03|4129.68
#2023-08-04|4343.50
#2023-08-07|4412.19
#2023-08-08|4358.71
#2023-08-09|4319.87
#2023-08-10|4335.22
#2023-08-11|4334.72
#2023-08-14|4372.23
#2023-08-15|4299.47
#2023-08-16|4248.88
#2023-08-17|4200.72
#2023-08-18|4192.72
#2023-08-21|4215.64
#2023-08-22|4193.01
#2023-08-23|4224.09
#2023-08-24|4122.86
#2023-08-25|4156.45
#2023-08-28|4161.98
#2023-08-29|4212.58
#2023-08-30|4222.15
#2023-08-31|4285.96
#2023-09-01|4273.26
#2023-09-04|4273.26
#2023-09-05|4247.63
#2023-09-06|4211.86
#2023-09-07|4270.52
#2023-09-08|4282.55
#2023-09-11|4392.07
#2023-09-12|4351.29
#2023-09-13|4426.37
#2023-09-14|4433.51
#2023-09-15|4328.14
#2023-09-18|4317.27
#2023-09-19|4270.29
#2023-09-20|4222.91
#2023-09-21|4072.82
#2023-09-22|4067.99
#2023-09-25|4115.56
#2023-09-26|3992.94
#2023-09-27|3999.76
#2023-09-28|4009.23
#2023-09-29|4021.97
#2023-10-02|4072.10
#2023-10-03|3962.52
#2023-10-04|4025.01
#2023-10-05|3993.74
#2023-10-06|4014.01
#2023-10-09|4020.11
#2023-10-10|4061.32
#2023-10-11|4114.66
#2023-10-12|4125.89
#2023-10-13|4084.17
#2023-10-16|4154.64
#2023-10-17|4141.27
#2023-10-18|4067.15
#2023-10-19|4058.94
#2023-10-20|3971.01
#2023-10-23|4005.14
#2023-10-24|4056.10
#2023-10-25|3903.30
#2023-10-26|3861.27
#2023-10-27|4019.82
#2023-10-30|4143.97
#2023-10-31|4152.56
#2023-11-01|4238.02
#2023-11-02|4266.52
#2023-11-03|4284.88
#2023-11-06|4315.63
#2023-11-07|4384.79
#2023-11-08|4355.85
#2023-11-09|4314.02
#2023-11-10|4399.70
#2023-11-13|4383.46
#2023-11-14|4473.04
#2023-11-15|4453.35
#2023-11-16|4376.21
#2023-11-17|4423.88
#2023-11-20|4447.98
#2023-11-21|4408.31
#2023-11-22|4468.77
#2023-11-23|4468.77
#2023-11-24|4478.39
#2023-11-27|4504.62
#2023-11-28|4496.40
#2023-11-29|4469.94
#2023-11-30|4470.85
#2023-12-01|4496.33
#2023-12-04|4452.24
#2023-12-05|4503.83
#2023-12-06|4449.94
#2023-12-07|4499.39
#2023-12-08|4503.14
#2023-12-11|4488.78
#2023-12-12|4526.83
#2023-12-13|4584.49
#2023-12-14|4540.84
#2023-12-15|4621.06
#2023-12-18|4732.91
#2023-12-19|4731.76
#2023-12-20|4669.29
#2023-12-21|4716.81
#2023-12-22|4723.32
#2023-12-25|4723.32
#2023-12-26|4727.25
#2023-12-27|4740.89
#2023-12-28|4738.18
#2023-12-29|4704.41
#2024-01-01|4704.41
#2024-01-02|4660.04
#2024-01-03|4611.05
#2024-01-04|4530.27
#2024-01-05|4549.53
#2024-01-08|4643.44
#2024-01-09|4703.82
#2024-01-10|4764.11
#2024-01-11|4791.47
#2024-01-12|4789.53
#2024-01-15|4789.53
#2024-01-16|4756.79
#2024-01-17|4722.95
#2024-01-18|4767.70
#2024-01-19|4809.45
#2024-01-22|4798.36
#2024-01-23|4820.87
#2024-01-24|4825.60
#2024-01-25|4850.05
#2024-01-26|4891.29
#2024-01-29|4945.80
#2024-01-30|4903.56
#2024-01-31|4813.19
#2024-02-01|4929.17
#2024-02-02|5205.13
#2024-02-05|5166.81
#2024-02-06|5148.85
#2024-02-07|5189.46
#2024-02-08|5181.38
#2024-02-09|5276.33
#2024-02-12|5240.71
#2024-02-13|5142.58
#2024-02-14|5198.68
#2024-02-15|5184.21
#2024-02-16|5187.22
#2024-02-19|5187.22
#2024-02-20|5157.71
#2024-02-21|5178.78
#2024-02-22|5322.04
#2024-02-23|5337.55
#2024-02-26|5347.59
#2024-02-27|5328.95
#2024-02-28|5325.48
#2024-02-29|5390.35
#2024-03-01|5433.05
#2024-03-04|5427.86
#2024-03-05|5385.53
#2024-03-06|5396.77
#2024-03-07|5476.42
#2024-03-08|5379.78
#2024-03-11|5302.50
#2024-03-12|5406.73
#2024-03-13|5415.82
#2024-03-14|5446.52
#2024-03-15|5346.83
#2024-03-18|5360.88
#2024-03-19|5392.16
#2024-03-20|5456.26
#2024-03-21|5458.40
#2024-03-22|5454.42
#2024-03-25|5468.61
#2024-03-26|5438.78
#2024-03-27|5480.75
#2024-03-28|5491.42
#2024-03-29|5491.42
#2024-04-01|5493.34
#2024-04-02|5466.35
#2024-04-03|5500.39
#2024-04-04|5444.69
#2024-04-05|5563.77
#2024-04-08|5560.39
#2024-04-09|5579.74
#2024-04-10|5599.33
#2024-04-11|5669.42
#2024-04-12|5601.91
#2024-04-15|5532.42
#2024-04-16|5523.25
#2024-04-17|5478.19
#2024-04-18|5427.33
#2024-04-19|5332.02
#2024-04-22|5397.78
#2024-04-23|5444.54
#2024-04-24|5390.02
#2024-04-25|5329.04
#2024-04-26|5461.40
#2024-04-29|5485.53
#2024-04-30|5342.21
#2024-05-01|5415.91
#2024-05-02|5555.51
#2024-05-03|5600.95
#2024-05-06|5667.98
#2024-05-07|5696.38
#2024-05-08|5661.25
#2024-05-09|5717.84
#2024-05-10|5683.81
#2024-05-13|5647.83
#2024-05-14|5654.31
#2024-05-15|5639.86
#2024-05-16|5644.35
#2024-05-17|5672.19
#2024-05-20|5633.80
#2024-05-21|5644.27
#2024-05-22|5631.34
#2024-05-23|5578.57
#2024-05-24|5595.04
#2024-05-27|5595.04
#2024-05-28|5625.33
#2024-05-29|5614.13
#2024-05-30|5565.21
#2024-05-31|5518.25
#2024-06-03|5563.28
#2024-06-04|5597.94
#2024-06-05|5644.03
#2024-06-06|5727.43
#2024-06-07|5702.33
#2024-06-10|5777.45
#2024-06-11|5776.41
#2024-06-12|5763.86
#2024-06-13|5694.71
#2024-06-14|5699.46
#2024-06-17|5727.83
#2024-06-18|5702.38
#2024-06-19|5702.38
#2024-06-20|5770.20
#2024-06-21|5822.25
#2024-06-24|5761.47
#2024-06-25|5766.32
#2024-06-26|5929.11
#2024-06-27|6008.34
#2024-06-28|5911.56
#2024-07-01|5985.24
#2024-07-02|6062.39
#2024-07-03|6014.03
#2024-07-04|6014.03
#2024-07-05|6109.89
#2024-07-08|6088.90
#2024-07-09|6095.46
#2024-07-10|6105.46
#2024-07-11|5971.97
#2024-07-12|5953.97
#2024-07-15|5919.55
#2024-07-16|5937.50
#2024-07-17|5834.56
#2024-07-18|5731.31
#2024-07-19|5713.81
#2024-07-22|5710.38
#2024-07-23|5796.73
#2024-07-24|5648.84
#2024-07-25|5607.10
#2024-07-26|5666.70
#2024-07-29|5676.07
#2024-07-30|5638.12
#2024-07-31|5758.78
#2024-08-01|5696.66
#2024-08-02|5339.21
#2024-08-05|5158.30
#2024-08-06|5194.42
#2024-08-07|5195.34
#2024-08-08|5299.93
#2024-08-09|5342.74
#2024-08-12|5355.12
#2024-08-13|5423.40
#2024-08-14|5420.81
#2024-08-15|5649.14
#2024-08-16|5638.46
#2024-08-19|5671.41
#2024-08-20|5693.85
#2024-08-21|5748.08
#2024-08-22|5658.96
#2024-08-23|5682.68
#2024-08-26|5667.09
#2024-08-27|5632.72
#2024-08-28|5558.49
#2024-08-29|5565.28
#2024-08-30|5713.50
#2024-09-02|5713.50
#2024-09-03|5648.41
#2024-09-04|5594.16
#2024-09-05|5684.37
#2024-09-06|5530.10
#2024-09-09|5641.28
#2024-09-10|5739.17
#2024-09-11|5851.03
#2024-09-12|5929.75
#2024-09-13|5935.22
#2024-09-16|5895.23
#2024-09-17|5907.91
#2024-09-18|5900.79
#2024-09-19|5973.81
#2024-09-20|6024.55
#2024-09-23|6096.46
#2024-09-24|6087.13
#2024-09-25|6068.88
#2024-09-26|6021.87
#2024-09-27|5937.06
#2024-09-30|5910.32
#2024-10-01|5876.80
#2024-10-02|5857.84
#2024-10-03|5795.04
#2024-10-04|5910.21
#2024-10-07|5760.31
#2024-10-08|5825.49
#2024-10-09|5904.94
#2024-10-10|5913.97
#2024-10-11|5962.78
#2024-10-14|5935.36
#2024-10-15|5959.75
#2024-10-16|5930.99
#2024-10-17|5935.28
#2024-10-18|5975.38
#2024-10-21|5962.72
#2024-10-22|5991.66
#2024-10-23|5903.43
#2024-10-24|5933.68
#2024-10-25|5957.43
#2024-10-28|5970.50
#2024-10-29|6004.93
#2024-10-30|6034.79
#2024-10-31|5903.92
#2024-11-01|6154.87
#2024-11-04|6120.77
#2024-11-05|6219.61
#2024-11-06|6372.65
#2024-11-07|6460.84
#2024-11-08|6455.62
#2024-11-11|6413.61
#2024-11-12|6467.82
#2024-11-13|6588.13
#2024-11-14|6509.50
#2024-11-15|6298.64
#2024-11-18|6295.77
#2024-11-19|6390.25
#2024-11-20|6319.90
#2024-11-21|6267.03
#2024-11-22|6274.60
#2024-11-25|6364.45
#2024-11-26|6522.93
#2024-11-27|6479.66
#2024-11-28|6479.66
#2024-11-29|6543.55
#2024-12-02|6605.46
#2024-12-03|6678.09
#2024-12-04|6795.50
#2024-12-05|6844.11
#2024-12-06|6998.40
#2024-12-09|6957.30
#2024-12-10|6949.72
#2024-12-11|7065.73
#2024-12-12|7022.88
#2024-12-13|6990.62
#2024-12-16|7112.87
#2024-12-17|7069.14
#2024-12-18|6803.81
#2024-12-19|6850.48
#2024-12-20|6876.97
#2024-12-23|6856.63
#2024-12-24|6973.34
#2024-12-25|6973.34
#2024-12-26|6935.11
#2024-12-27|6836.11
#2024-12-30|6754.41
#2024-12-31|6705.53
#2025-01-01|6705.53
#2025-01-02|6716.83
#2025-01-03|6812.29
#2025-01-06|6903.43
#2025-01-07|6778.72
#2025-01-08|6790.19
#2025-01-09|6790.19
#2025-01-10|6745.76
#2025-01-13|6706.97
#2025-01-14|6673.87
#2025-01-15|6802.06
#2025-01-16|6740.82
#2025-01-17|6881.40
#2025-01-20|6881.40
#2025-01-21|7004.87
#2025-01-22|7091.39
#2025-01-23|7104.80
#2025-01-24|7102.47
#2025-01-27|7172.58
#2025-01-28|7222.87
#2025-01-29|7205.01
#2025-01-30|7181.51
#2025-01-31|7237.69
#2025-02-03|7266.10
#2025-02-04|7395.64
#2025-02-05|7308.77
#2025-02-06|7376.10
#2025-02-07|7141.74
#2025-02-10|7262.84
#2025-02-11|7247.51
#2025-02-12|7177.84
#2025-02-13|7238.58
#2025-02-14|7187.94
#2025-02-17|7187.94
#2025-02-18|7132.31
#2025-02-19|7140.53
#2025-02-20|6963.92
#2025-02-21|6800.68
#2025-02-24|6711.13
#2025-02-25|6773.04
#2025-02-26|6763.25
#2025-02-27|6634.77
#2025-02-28|6755.38
#2025-03-03|6582.54
#2025-03-04|6516.34
#2025-03-05|6636.13
#2025-03-06|6438.65
#2025-03-07|6323.05
#2025-03-10|6152.92
#2025-03-11|6184.22
#2025-03-12|6198.27
#2025-03-13|6051.50
#2025-03-14|6159.08
#2025-03-17|6150.38
#2025-03-18|6049.12
#2025-03-19|6121.78
#2025-03-20|6094.21
#2025-03-21|6137.86
#2025-03-24|6325.06
#2025-03-25|6349.31
#2025-03-26|6258.85
#2025-03-27|6282.01
#2025-03-28|6075.82
#2025-03-31|6066.29
#2025-04-01|6126.13
#2025-04-02|6231.56
#2025-04-03|5816.99
#2025-04-04|5568.36
#2025-04-07|5657.65
#2025-04-08|5530.46
#2025-04-09|6110.72
#2025-04-10|5902.88
#2025-04-11|6004.13
#2025-04-14|5982.72
#2025-04-15|5914.26
#2025-04-16|5764.39
#2025-04-17|5780.75
#2025-04-18|5780.75
#2025-04-21|5626.03
#2025-04-22|5798.68
#2025-04-23|5954.94
#2025-04-24|6092.70
#2025-04-25|6140.47
#2025-04-28|6115.27
#2025-04-29|6130.91
#2025-04-30|6082.15
#2025-05-01|6209.06
#2025-05-02|6230.46
#2025-05-05|6162.35
#2025-05-06|6122.37
#2025-05-07|6209.20
#2025-05-08|6265.88
#2025-05-09|6280.48
#2025-05-12|6625.88
#2025-05-13|6654.98
#2025-05-14|6631.08
#2025-05-15|6540.69
#2025-05-16|6586.43
#2025-05-19|6607.22
#2025-05-20|6565.78
#2025-05-21|6472.30
#2025-05-22|6504.87
#2025-05-23|6454.12
#2025-05-26|6454.12
#2025-05-27|6587.99
#2025-05-28|6548.47
#2025-05-29|6561.82
#2025-05-30|6592.26
#2025-06-02|6653.17
#2025-06-03|6645.93
#2025-06-04|6662.68
#2025-06-05|6629.76
#2025-06-06|6752.54
#2025-06-09|6816.38
#2025-06-10|6831.00
#2025-06-11|6710.08
#2025-06-12|6709.56
#2025-06-13|6664.98
#2025-06-16|6748.35
#2025-06-17|6711.53
#2025-06-18|6667.35
#2025-06-19|6667.35
#2025-06-20|6623.56
#2025-06-23|6641.32
#2025-06-24|6732.63
#2025-06-25|6693.29
#2025-06-26|6790.31
#2025-06-27|6941.24
#2025-06-30|6863.31
#2025-07-01|6893.59
#2025-07-02|6875.58
#2025-07-03|6960.08
#2025-07-04|6960.08
#2025-07-07|6975.20
#2025-07-08|6857.21
#2025-07-09|6919.87
#2025-07-10|6887.97
#2025-07-11|6942.43
#2025-07-14|6982.23
#2025-07-15|6976.47
#2025-07-16|6889.81
#2025-07-17|6908.04
#2025-07-18|6954.75
#2025-07-21|7023.51
#2025-07-22|6986.39
#2025-07-23|7002.17
#2025-07-24|7085.04
#2025-07-25|7078.77
#2025-07-28|7107.30
#2025-07-29|7074.58
#2025-07-30|7040.45
#2025-07-31|7136.55
#2025-08-01|6739.50
#2025-08-04|6689.21
#2025-08-05|6723.36
#2025-08-06|6971.39
#2025-08-07|6996.13
#2025-08-08|6995.46
#2025-08-11|6971.35
#2025-08-12|6977.74
#2025-08-13|7006.36
#2025-08-14|7137.07
#2025-08-15|7123.77
#2025-08-18|7150.29
#2025-08-19|7083.33
#2025-08-20|7013.82
#2025-08-21|6901.12
#2025-08-22|7028.95
#2025-08-25|6982.73
#2025-08-26|6996.98
#2025-08-27|7016.21
#2025-08-28|7064.96
#2025-08-29|7012.51
#2025-09-01|7012.51
#2025-09-02|6936.44
#2025-09-03|6970.70
#2025-09-04|7198.58
#2025-09-05|7131.37
#2025-09-08|7234.21
#2025-09-09|7289.94
#2025-09-10|7082.01
#2025-09-11|7104.49
#2025-09-12|7074.52
#2025-09-15|7140.36
#2025-09-16|7186.17
#2025-09-17|7154.15
#2025-09-18|7129.82
#2025-09-19|7115.31
#2025-09-22|7026.25
#2025-09-23|6875.83
#2025-09-24|6869.84
#2025-09-25|6823.64
#2025-09-26|6836.48
#2025-09-29|6890.83
#2025-09-30|6841.51
#2025-10-01|6842.44
#2025-10-02|6879.36
#2025-10-03|6818.22
#2025-10-06|6847.36
#2025-10-07|6872.75
#2025-10-08|6946.07
#2025-10-09|7015.02
#2025-10-10|6752.41
#2025-10-13|6847.65
#2025-10-14|6830.65
#2025-10-15|6840.57
#2025-10-16|6762.37
#2025-10-17|6755.51
#2025-10-20|6825.80
#2025-10-21|6940.07
#2025-10-22|6866.13
#2025-10-23|6928.62
#2025-10-24|6978.23
#2025-10-27|7027.26
#2025-10-28|7057.98
#2025-10-29|7058.55
#2025-10-30|6900.46
#2025-10-31|7340.85
#2025-11-03|7570.64
#2025-11-04|7487.66
#2025-11-05|7491.84
#2025-11-06|7319.45
#2025-11-07|7362.19
#2025-11-10|7440.59
#2025-11-11|7465.76
#2025-11-12|7361.77
#2025-11-13|7217.36
#2025-11-14|7151.83
#2025-11-17|7103.72
#2025-11-18|6849.42
#2025-11-19|6835.42
#2025-11-20|6775.59
#2025-11-21|6846.60
#2025-11-24|6940.70
#2025-11-25|7055.79
#2025-11-26|7085.20
#2025-11-27|7085.20
#2025-11-28|7192.53
#2025-12-01|7210.58
#2025-12-02|7239.39
#2025-12-03|7216.55
#2025-12-04|7136.22
#2025-12-05|7153.84
#2025-12-08|7072.65
#2025-12-09|7108.92
#2025-12-10|7161.38
#2025-12-11|7168.72
#2025-12-12|7091.71
#2025-12-15|6989.10
#2025-12-16|6973.97
#2025-12-17|6950.53
#2025-12-18|7055.12
#2025-12-19|7062.72
#2025-12-22|7057.10
#2025-12-23|7121.06
#2025-12-24|7153.64
#2025-12-25|7153.64
#2025-12-26|7168.11
#2025-12-29|7159.45
#2025-12-30|7158.70
#2025-12-31|7111.01
#2026-01-01|7111.01
#2026-01-02|7030.18
#2026-01-05|7191.95
#2026-01-06|7396.53
#2026-01-07|7384.88
#2026-01-08|7520.23
#2026-01-09|7566.81
#2026-01-12|7601.03
#2026-01-13|7543.36
#2026-01-14|7419.30
#2026-01-15|7452.43
#2026-01-16|7481.24
#2026-01-19|7481.24
#2026-01-20|7290.57
#2026-01-21|7317.38
#2026-01-22|7357.49
#2026-01-23|7470.30
#2026-01-26|7443.71
#2026-01-27|7562.95
#2026-01-28|7509.94
#2026-01-29|7480.96
#2026-01-30|7438.47
#2026-02-02|7593.22
#2026-02-03|7547.12
#2026-02-04|7434.35
#2026-02-05|7199.33
#2026-02-06|6995.73
#2026-02-09|6939.76
#2026-02-10|6851.12
#2026-02-11|6817.12
#2026-02-12|6785.82
#2026-02-13|6792.82
#2026-02-16|6792.82
#2026-02-17|6789.21
#2026-02-18|6834.73
#2026-02-19|6813.26
#2026-02-20|6906.43
#2026-02-23|6826.78
#2026-02-24|6920.78
#2026-02-25|6950.79
#2026-02-26|6871.30
#2026-02-27|6973.29
#2026-03-02|6920.45
#2026-03-03|6945.06
#2026-03-04|7115.42
#2026-03-05|7093.28
#2026-03-06|6988.07
#2026-03-09|7003.60
#2026-03-10|7024.37
#2026-03-11|6962.06
#2026-03-12|6916.46
#2026-03-13|6890.55
#2026-03-16|6976.22
#2026-03-17|7034.13
#2026-03-18|6866.96
#2026-03-19|6825.44
#2026-03-20|6728.47
#2026-03-23|6845.32
#2026-03-24|6798.33
#2026-03-25|6907.18
#2026-03-26|6812.97
#2026-03-27|6648.37
#2026-03-30|6699.63
#2026-03-31|6870.24
#2026-04-01|6921.77
#2026-04-02|6933.37
#2026-04-03|6933.37
#2026-04-06|7017.24
#2026-04-07|6985.09
#2026-04-08|7212.83
#2026-04-09|7497.05
#2026-04-10|7540.68
#2026-04-13|7535.88