Table Data - Nasdaq US Broadline Diversified Retailers Large Mid Cap Net Total Return Index
| Title | Nasdaq US Broadline Diversified Retailers Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401010LMN |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB40401010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 403.74 |
| 2001-04-02 | 401.84 |
| 2001-04-03 | 388.46 |
| 2001-04-04 | 392.77 |
| 2001-04-05 | 401.65 |
| 2001-04-06 | 402.24 |
| 2001-04-09 | 396.83 |
| 2001-04-10 | 402.43 |
| 2001-04-11 | 399.55 |
| 2001-04-12 | 396.67 |
| 2001-04-13 | . |
| 2001-04-16 | 392.76 |
| 2001-04-17 | 394.80 |
| 2001-04-18 | 422.48 |
| 2001-04-19 | 418.50 |
| 2001-04-20 | 413.47 |
| 2001-04-23 | 412.95 |
| 2001-04-24 | 398.21 |
| 2001-04-25 | 403.95 |
| 2001-04-26 | 409.82 |
| 2001-04-27 | 423.02 |
| 2001-04-30 | 411.77 |
| 2001-05-01 | 421.36 |
| 2001-05-02 | 418.98 |
| 2001-05-03 | 418.35 |
| 2001-05-04 | 419.95 |
| 2001-05-07 | 413.12 |
| 2001-05-08 | 411.35 |
| 2001-05-09 | 408.73 |
| 2001-05-10 | 423.12 |
| 2001-05-11 | 426.44 |
| 2001-05-14 | 428.27 |
| 2001-05-15 | 414.57 |
| 2001-05-16 | 415.09 |
| 2001-05-17 | 417.65 |
| 2001-05-18 | 417.14 |
| 2001-05-21 | 426.37 |
| 2001-05-22 | 429.27 |
| 2001-05-23 | 419.96 |
| 2001-05-24 | 421.95 |
| 2001-05-25 | 412.82 |
| 2001-05-28 | . |
| 2001-05-29 | 412.21 |
| 2001-05-30 | 413.99 |
| 2001-05-31 | 416.95 |
| 2001-06-01 | 416.45 |
| 2001-06-04 | 411.57 |
| 2001-06-05 | 417.89 |
| 2001-06-06 | 413.97 |
| 2001-06-07 | 416.61 |
| 2001-06-08 | 416.02 |
| 2001-06-11 | 409.67 |
| 2001-06-12 | 412.48 |
| 2001-06-13 | 409.33 |
| 2001-06-14 | 405.18 |
| 2001-06-15 | 397.33 |
| 2001-06-18 | 402.48 |
| 2001-06-19 | 404.83 |
| 2001-06-20 | 411.00 |
| 2001-06-21 | 417.88 |
| 2001-06-22 | 413.81 |
| 2001-06-25 | 408.03 |
| 2001-06-26 | 406.50 |
| 2001-06-27 | 399.97 |
| 2001-06-28 | 409.60 |
| 2001-06-29 | 405.60 |
| 2001-07-02 | 411.53 |
| 2001-07-03 | 409.29 |
| 2001-07-04 | . |
| 2001-07-05 | 402.37 |
| 2001-07-06 | 391.57 |
| 2001-07-09 | 397.32 |
| 2001-07-10 | 391.71 |
| 2001-07-11 | 400.24 |
| 2001-07-12 | 422.38 |
| 2001-07-13 | 427.91 |
| 2001-07-16 | 432.64 |
| 2001-07-17 | 432.37 |
| 2001-07-18 | 434.55 |
| 2001-07-19 | 437.55 |
| 2001-07-20 | 438.72 |
| 2001-07-23 | 431.86 |
| 2001-07-24 | 428.43 |
| 2001-07-25 | 438.68 |
| 2001-07-26 | 441.45 |
| 2001-07-27 | 439.48 |
| 2001-07-30 | 444.39 |
| 2001-07-31 | 448.71 |
| 2001-08-01 | 441.24 |
| 2001-08-02 | 446.28 |
| 2001-08-03 | 443.21 |
| 2001-08-06 | 436.29 |
| 2001-08-07 | 442.47 |
| 2001-08-08 | 436.97 |
| 2001-08-09 | 432.89 |
| 2001-08-10 | 429.97 |
| 2001-08-13 | 423.46 |
| 2001-08-14 | 424.71 |
| 2001-08-15 | 421.52 |
| 2001-08-16 | 420.05 |
| 2001-08-17 | 413.82 |
| 2001-08-20 | 419.91 |
| 2001-08-21 | 407.20 |
| 2001-08-22 | 407.93 |
| 2001-08-23 | 404.41 |
| 2001-08-24 | 412.89 |
| 2001-08-27 | 409.80 |
| 2001-08-28 | 407.06 |
| 2001-08-29 | 401.52 |
| 2001-08-30 | 391.77 |
| 2001-08-31 | 394.15 |
| 2001-09-03 | . |
| 2001-09-04 | 397.64 |
| 2001-09-05 | 399.71 |
| 2001-09-06 | 384.52 |
| 2001-09-07 | 372.64 |
| 2001-09-10 | 372.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 348.50 |
| 2001-09-18 | 353.35 |
| 2001-09-19 | 352.36 |
| 2001-09-20 | 347.17 |
| 2001-09-21 | 342.28 |
| 2001-09-24 | 363.84 |
| 2001-09-25 | 370.64 |
| 2001-09-26 | 374.05 |
| 2001-09-27 | 374.46 |
| 2001-09-28 | 378.79 |
| 2001-10-01 | 381.23 |
| 2001-10-02 | 394.52 |
| 2001-10-03 | 406.53 |
| 2001-10-04 | 397.07 |
| 2001-10-05 | 400.45 |
| 2001-10-08 | 388.85 |
| 2001-10-09 | 391.09 |
| 2001-10-10 | 404.45 |
| 2001-10-11 | 411.78 |
| 2001-10-12 | 404.49 |
| 2001-10-15 | 405.93 |
| 2001-10-16 | 406.80 |
| 2001-10-17 | 397.23 |
| 2001-10-18 | 395.29 |
| 2001-10-19 | 405.08 |
| 2001-10-22 | 405.75 |
| 2001-10-23 | 403.61 |
| 2001-10-24 | 402.22 |
| 2001-10-25 | 408.83 |
| 2001-10-26 | 409.81 |
| 2001-10-29 | 397.65 |
| 2001-10-30 | 386.88 |
| 2001-10-31 | 395.25 |
| 2001-11-01 | 404.69 |
| 2001-11-02 | 412.47 |
| 2001-11-05 | 420.38 |
| 2001-11-06 | 429.22 |
| 2001-11-07 | 420.72 |
| 2001-11-08 | 424.67 |
| 2001-11-09 | 427.38 |
| 2001-11-12 | 429.77 |
| 2001-11-13 | 432.25 |
| 2001-11-14 | 437.84 |
| 2001-11-15 | 441.26 |
| 2001-11-16 | 432.94 |
| 2001-11-19 | 441.51 |
| 2001-11-20 | 437.29 |
| 2001-11-21 | 433.55 |
| 2001-11-22 | . |
| 2001-11-23 | 440.82 |
| 2001-11-26 | 442.64 |
| 2001-11-27 | 438.05 |
| 2001-11-28 | 434.98 |
| 2001-11-29 | 433.01 |
| 2001-11-30 | 434.41 |
| 2001-12-03 | 428.44 |
| 2001-12-04 | 433.02 |
| 2001-12-05 | 448.77 |
| 2001-12-06 | 439.35 |
| 2001-12-07 | 436.87 |
| 2001-12-10 | 428.27 |
| 2001-12-11 | 425.33 |
| 2001-12-12 | 427.40 |
| 2001-12-13 | 422.61 |
| 2001-12-14 | 428.95 |
| 2001-12-17 | 439.64 |
| 2001-12-18 | 440.35 |
| 2001-12-19 | 443.75 |
| 2001-12-20 | 444.44 |
| 2001-12-21 | 451.77 |
| 2001-12-24 | 450.76 |
| 2001-12-25 | . |
| 2001-12-26 | 456.85 |
| 2001-12-27 | 460.47 |
| 2001-12-28 | 464.42 |
| 2001-12-31 | 459.90 |
| 2002-01-01 | . |
| 2002-01-02 | 461.71 |
| 2002-01-03 | 460.87 |
| 2002-01-04 | 462.30 |
| 2002-01-07 | 461.44 |
| 2002-01-08 | 465.00 |
| 2002-01-09 | 454.43 |
| 2002-01-10 | 459.77 |
| 2002-01-11 | 451.59 |
| 2002-01-14 | 448.62 |
| 2002-01-15 | 454.07 |
| 2002-01-16 | 449.01 |
| 2002-01-17 | 456.17 |
| 2002-01-18 | 453.53 |
| 2002-01-21 | . |
| 2002-01-22 | 463.22 |
| 2002-01-23 | 476.15 |
| 2002-01-24 | 473.46 |
| 2002-01-25 | 465.81 |
| 2002-01-28 | 470.21 |
| 2002-01-29 | 463.53 |
| 2002-01-30 | 477.86 |
| 2002-01-31 | 481.85 |
| 2002-02-01 | 475.58 |
| 2002-02-04 | 471.89 |
| 2002-02-05 | 470.88 |
| 2002-02-06 | 469.46 |
| 2002-02-07 | 463.48 |
| 2002-02-08 | 468.32 |
| 2002-02-11 | 479.53 |
| 2002-02-12 | 478.62 |
| 2002-02-13 | 481.47 |
| 2002-02-14 | 483.28 |
| 2002-02-15 | 478.56 |
| 2002-02-18 | . |
| 2002-02-19 | 471.92 |
| 2002-02-20 | 479.72 |
| 2002-02-21 | 474.30 |
| 2002-02-22 | 475.37 |
| 2002-02-25 | 480.33 |
| 2002-02-26 | 489.62 |
| 2002-02-27 | 484.97 |
| 2002-02-28 | 480.19 |
| 2002-03-01 | 486.69 |
| 2002-03-04 | 489.09 |
| 2002-03-05 | 471.07 |
| 2002-03-06 | 474.17 |
| 2002-03-07 | 481.63 |
| 2002-03-08 | 486.55 |
| 2002-03-11 | 488.55 |
| 2002-03-12 | 488.08 |
| 2002-03-13 | 486.02 |
| 2002-03-14 | 486.72 |
| 2002-03-15 | 497.33 |
| 2002-03-18 | 495.73 |
| 2002-03-19 | 495.88 |
| 2002-03-20 | 495.57 |
| 2002-03-21 | 487.80 |
| 2002-03-22 | 484.56 |
| 2002-03-25 | 478.35 |
| 2002-03-26 | 481.52 |
| 2002-03-27 | 481.27 |
| 2002-03-28 | 478.97 |
| 2002-03-29 | . |
| 2002-04-01 | 468.83 |
| 2002-04-02 | 461.46 |
| 2002-04-03 | 458.32 |
| 2002-04-04 | 465.10 |
| 2002-04-05 | 465.86 |
| 2002-04-08 | 473.18 |
| 2002-04-09 | 476.56 |
| 2002-04-10 | 483.50 |
| 2002-04-11 | 479.18 |
| 2002-04-12 | 485.27 |
| 2002-04-15 | 477.11 |
| 2002-04-16 | 481.20 |
| 2002-04-17 | 475.81 |
| 2002-04-18 | 472.28 |
| 2002-04-19 | 475.71 |
| 2002-04-22 | 466.11 |
| 2002-04-23 | 468.09 |
| 2002-04-24 | 463.08 |
| 2002-04-25 | 462.50 |
| 2002-04-26 | 455.00 |
| 2002-04-29 | 455.87 |
| 2002-04-30 | 455.40 |
| 2002-05-01 | 460.99 |
| 2002-05-02 | 460.81 |
| 2002-05-03 | 452.73 |
| 2002-05-06 | 445.46 |
| 2002-05-07 | 453.55 |
| 2002-05-08 | 460.70 |
| 2002-05-09 | 450.66 |
| 2002-05-10 | 441.50 |
| 2002-05-13 | 448.81 |
| 2002-05-14 | 466.46 |
| 2002-05-15 | 464.34 |
| 2002-05-16 | 473.91 |
| 2002-05-17 | 473.09 |
| 2002-05-20 | 468.87 |
| 2002-05-21 | 458.46 |
| 2002-05-22 | 459.57 |
| 2002-05-23 | 460.26 |
| 2002-05-24 | 454.71 |
| 2002-05-27 | . |
| 2002-05-28 | 447.17 |
| 2002-05-29 | 446.13 |
| 2002-05-30 | 444.91 |
| 2002-05-31 | 449.38 |
| 2002-06-03 | 439.44 |
| 2002-06-04 | 441.43 |
| 2002-06-05 | 449.28 |
| 2002-06-06 | 439.62 |
| 2002-06-07 | 442.33 |
| 2002-06-10 | 453.45 |
| 2002-06-11 | 452.54 |
| 2002-06-12 | 464.34 |
| 2002-06-13 | 452.10 |
| 2002-06-14 | 451.52 |
| 2002-06-17 | 464.45 |
| 2002-06-18 | 464.63 |
| 2002-06-19 | 459.64 |
| 2002-06-20 | 450.45 |
| 2002-06-21 | 439.78 |
| 2002-06-24 | 440.76 |
| 2002-06-25 | 436.11 |
| 2002-06-26 | 437.80 |
| 2002-06-27 | 452.25 |
| 2002-06-28 | 440.86 |
| 2002-07-01 | 432.29 |
| 2002-07-02 | 421.49 |
| 2002-07-03 | 433.11 |
| 2002-07-04 | . |
| 2002-07-05 | 446.48 |
| 2002-07-08 | 442.12 |
| 2002-07-09 | 433.65 |
| 2002-07-10 | 424.67 |
| 2002-07-11 | 427.86 |
| 2002-07-12 | 417.71 |
| 2002-07-15 | 420.45 |
| 2002-07-16 | 395.47 |
| 2002-07-17 | 385.33 |
| 2002-07-18 | 378.96 |
| 2002-07-19 | 370.11 |
| 2002-07-22 | 357.64 |
| 2002-07-23 | 357.84 |
| 2002-07-24 | 385.18 |
| 2002-07-25 | 380.17 |
| 2002-07-26 | 386.73 |
| 2002-07-29 | 402.63 |
| 2002-07-30 | 396.32 |
| 2002-07-31 | 393.35 |
| 2002-08-01 | 376.42 |
| 2002-08-02 | 364.91 |
| 2002-08-05 | 362.00 |
| 2002-08-06 | 375.36 |
| 2002-08-07 | 380.81 |
| 2002-08-08 | 383.35 |
| 2002-08-09 | 384.70 |
| 2002-08-12 | 376.99 |
| 2002-08-13 | 375.66 |
| 2002-08-14 | 401.15 |
| 2002-08-15 | 420.55 |
| 2002-08-16 | 415.73 |
| 2002-08-19 | 424.25 |
| 2002-08-20 | 418.14 |
| 2002-08-21 | 419.65 |
| 2002-08-22 | 421.71 |
| 2002-08-23 | 411.84 |
| 2002-08-26 | 413.68 |
| 2002-08-27 | 407.67 |
| 2002-08-28 | 407.44 |
| 2002-08-29 | 405.31 |
| 2002-08-30 | 407.74 |
| 2002-09-02 | . |
| 2002-09-03 | 395.66 |
| 2002-09-04 | 401.33 |
| 2002-09-05 | 390.97 |
| 2002-09-06 | 403.84 |
| 2002-09-09 | 408.01 |
| 2002-09-10 | 416.01 |
| 2002-09-11 | 414.32 |
| 2002-09-12 | 405.63 |
| 2002-09-13 | 413.27 |
| 2002-09-16 | 416.62 |
| 2002-09-17 | 412.22 |
| 2002-09-18 | 413.34 |
| 2002-09-19 | 405.35 |
| 2002-09-20 | 409.68 |
| 2002-09-23 | 393.52 |
| 2002-09-24 | 386.87 |
| 2002-09-25 | 393.68 |
| 2002-09-26 | 405.51 |
| 2002-09-27 | 385.74 |
| 2002-09-30 | 368.31 |
| 2002-10-01 | 383.30 |
| 2002-10-02 | 376.39 |
| 2002-10-03 | 372.15 |
| 2002-10-04 | 374.59 |
| 2002-10-07 | 357.35 |
| 2002-10-08 | 374.82 |
| 2002-10-09 | 359.07 |
| 2002-10-10 | 368.61 |
| 2002-10-11 | 388.01 |
| 2002-10-14 | 390.48 |
| 2002-10-15 | 409.48 |
| 2002-10-16 | 405.07 |
| 2002-10-17 | 392.25 |
| 2002-10-18 | 401.48 |
| 2002-10-21 | 405.32 |
| 2002-10-22 | 401.30 |
| 2002-10-23 | 410.33 |
| 2002-10-24 | 407.29 |
| 2002-10-25 | 412.55 |
| 2002-10-28 | 404.39 |
| 2002-10-29 | 407.82 |
| 2002-10-30 | 391.52 |
| 2002-10-31 | 389.74 |
| 2002-11-01 | 397.54 |
| 2002-11-04 | 390.99 |
| 2002-11-05 | 396.94 |
| 2002-11-06 | 396.48 |
| 2002-11-07 | 392.28 |
| 2002-11-08 | 389.77 |
| 2002-11-11 | 381.22 |
| 2002-11-12 | 388.91 |
| 2002-11-13 | 392.15 |
| 2002-11-14 | 405.09 |
| 2002-11-15 | 404.75 |
| 2002-11-18 | 391.62 |
| 2002-11-19 | 386.48 |
| 2002-11-20 | 396.61 |
| 2002-11-21 | 398.89 |
| 2002-11-22 | 397.29 |
| 2002-11-25 | 398.75 |
| 2002-11-26 | 394.40 |
| 2002-11-27 | 406.36 |
| 2002-11-28 | . |
| 2002-11-29 | 401.81 |
| 2002-12-02 | 406.29 |
| 2002-12-03 | 400.01 |
| 2002-12-04 | 401.69 |
| 2002-12-05 | 393.13 |
| 2002-12-06 | 391.92 |
| 2002-12-09 | 381.47 |
| 2002-12-10 | 386.01 |
| 2002-12-11 | 382.43 |
| 2002-12-12 | 380.33 |
| 2002-12-13 | 371.42 |
| 2002-12-16 | 382.03 |
| 2002-12-17 | 372.54 |
| 2002-12-18 | 368.03 |
| 2002-12-19 | 366.25 |
| 2002-12-20 | 371.01 |
| 2002-12-23 | 361.04 |
| 2002-12-24 | 360.26 |
| 2002-12-25 | . |
| 2002-12-26 | 361.87 |
| 2002-12-27 | 357.95 |
| 2002-12-30 | 368.85 |
| 2002-12-31 | 369.13 |
| 2003-01-01 | . |
| 2003-01-02 | 379.15 |
| 2003-01-03 | 368.91 |
| 2003-01-06 | 369.79 |
| 2003-01-07 | 371.54 |
| 2003-01-08 | 369.75 |
| 2003-01-09 | 384.58 |
| 2003-01-10 | 382.42 |
| 2003-01-13 | 379.79 |
| 2003-01-14 | 380.53 |
| 2003-01-15 | 373.92 |
| 2003-01-16 | 372.98 |
| 2003-01-17 | 369.43 |
| 2003-01-20 | . |
| 2003-01-21 | 359.77 |
| 2003-01-22 | 353.61 |
| 2003-01-23 | 358.82 |
| 2003-01-24 | 348.30 |
| 2003-01-27 | 345.59 |
| 2003-01-28 | 350.50 |
| 2003-01-29 | 351.36 |
| 2003-01-30 | 348.32 |
| 2003-01-31 | 350.84 |
| 2003-02-03 | 353.01 |
| 2003-02-04 | 345.74 |
| 2003-02-05 | 343.66 |
| 2003-02-06 | 341.92 |
| 2003-02-07 | 340.39 |
| 2003-02-10 | 341.20 |
| 2003-02-11 | 342.54 |
| 2003-02-12 | 344.29 |
| 2003-02-13 | 342.08 |
| 2003-02-14 | 352.43 |
| 2003-02-17 | . |
| 2003-02-18 | 355.28 |
| 2003-02-19 | 351.64 |
| 2003-02-20 | 346.42 |
| 2003-02-21 | 354.07 |
| 2003-02-24 | 345.66 |
| 2003-02-25 | 351.41 |
| 2003-02-26 | 347.76 |
| 2003-02-27 | 349.79 |
| 2003-02-28 | 351.35 |
| 2003-03-03 | 347.32 |
| 2003-03-04 | 338.21 |
| 2003-03-05 | 341.84 |
| 2003-03-06 | 339.19 |
| 2003-03-07 | 345.15 |
| 2003-03-10 | 338.43 |
| 2003-03-11 | 335.25 |
| 2003-03-12 | 340.09 |
| 2003-03-13 | 355.67 |
| 2003-03-14 | 352.73 |
| 2003-03-17 | 373.18 |
| 2003-03-18 | 374.71 |
| 2003-03-19 | 378.65 |
| 2003-03-20 | 380.50 |
| 2003-03-21 | 392.56 |
| 2003-03-24 | 376.35 |
| 2003-03-25 | 382.98 |
| 2003-03-26 | 384.55 |
| 2003-03-27 | 383.94 |
| 2003-03-28 | 381.94 |
| 2003-03-31 | 374.95 |
| 2003-04-01 | 376.35 |
| 2003-04-02 | 388.80 |
| 2003-04-03 | 388.61 |
| 2003-04-04 | 392.28 |
| 2003-04-07 | 393.02 |
| 2003-04-08 | 393.96 |
| 2003-04-09 | 386.61 |
| 2003-04-10 | 395.36 |
| 2003-04-11 | 386.32 |
| 2003-04-14 | 394.28 |
| 2003-04-15 | 402.07 |
| 2003-04-16 | 395.89 |
| 2003-04-17 | 402.56 |
| 2003-04-18 | . |
| 2003-04-21 | 400.39 |
| 2003-04-22 | 407.62 |
| 2003-04-23 | 407.67 |
| 2003-04-24 | 401.54 |
| 2003-04-25 | 399.17 |
| 2003-04-28 | 408.49 |
| 2003-04-29 | 412.28 |
| 2003-04-30 | 411.09 |
| 2003-05-01 | 408.99 |
| 2003-05-02 | 413.00 |
| 2003-05-05 | 409.90 |
| 2003-05-06 | 414.41 |
| 2003-05-07 | 409.16 |
| 2003-05-08 | 409.09 |
| 2003-05-09 | 414.27 |
| 2003-05-12 | 423.49 |
| 2003-05-13 | 418.58 |
| 2003-05-14 | 408.16 |
| 2003-05-15 | 404.90 |
| 2003-05-16 | 400.79 |
| 2003-05-19 | 393.73 |
| 2003-05-20 | 395.71 |
| 2003-05-21 | 394.75 |
| 2003-05-22 | 400.12 |
| 2003-05-23 | 394.80 |
| 2003-05-26 | . |
| 2003-05-27 | 401.23 |
| 2003-05-28 | 409.20 |
| 2003-05-29 | 406.57 |
| 2003-05-30 | 410.24 |
| 2003-06-02 | 411.71 |
| 2003-06-03 | 413.57 |
| 2003-06-04 | 420.74 |
| 2003-06-05 | 425.82 |
| 2003-06-06 | 420.82 |
| 2003-06-09 | 417.52 |
| 2003-06-10 | 422.37 |
| 2003-06-11 | 427.78 |
| 2003-06-12 | 426.13 |
| 2003-06-13 | 418.22 |
| 2003-06-16 | 428.58 |
| 2003-06-17 | 426.90 |
| 2003-06-18 | 427.98 |
| 2003-06-19 | 421.93 |
| 2003-06-20 | 422.26 |
| 2003-06-23 | 418.35 |
| 2003-06-24 | 422.95 |
| 2003-06-25 | 419.58 |
| 2003-06-26 | 422.98 |
| 2003-06-27 | 419.43 |
| 2003-06-30 | 420.96 |
| 2003-07-01 | 424.10 |
| 2003-07-02 | 430.84 |
| 2003-07-03 | 425.35 |
| 2003-07-04 | . |
| 2003-07-07 | 438.24 |
| 2003-07-08 | 441.72 |
| 2003-07-09 | 435.34 |
| 2003-07-10 | 430.86 |
| 2003-07-11 | 437.44 |
| 2003-07-14 | 439.91 |
| 2003-07-15 | 442.98 |
| 2003-07-16 | 441.44 |
| 2003-07-17 | 434.49 |
| 2003-07-18 | 439.52 |
| 2003-07-21 | 434.24 |
| 2003-07-22 | 440.65 |
| 2003-07-23 | 439.68 |
| 2003-07-24 | 435.50 |
| 2003-07-25 | 440.79 |
| 2003-07-28 | 441.76 |
| 2003-07-29 | 436.32 |
| 2003-07-30 | 437.99 |
| 2003-07-31 | 439.43 |
| 2003-08-01 | 435.86 |
| 2003-08-04 | 439.13 |
| 2003-08-05 | 427.21 |
| 2003-08-06 | 428.69 |
| 2003-08-07 | 435.18 |
| 2003-08-08 | 441.18 |
| 2003-08-11 | 441.42 |
| 2003-08-12 | 449.16 |
| 2003-08-13 | 446.88 |
| 2003-08-14 | 444.15 |
| 2003-08-15 | 445.20 |
| 2003-08-18 | 451.62 |
| 2003-08-19 | 453.07 |
| 2003-08-20 | 451.97 |
| 2003-08-21 | 455.41 |
| 2003-08-22 | 448.86 |
| 2003-08-25 | 453.15 |
| 2003-08-26 | 454.13 |
| 2003-08-27 | 455.22 |
| 2003-08-28 | 460.27 |
| 2003-08-29 | 461.27 |
| 2003-09-01 | . |
| 2003-09-02 | 468.32 |
| 2003-09-03 | 468.51 |
| 2003-09-04 | 465.63 |
| 2003-09-05 | 457.91 |
| 2003-09-08 | 456.29 |
| 2003-09-09 | 443.96 |
| 2003-09-10 | 440.61 |
| 2003-09-11 | 446.78 |
| 2003-09-12 | 446.56 |
| 2003-09-15 | 447.57 |
| 2003-09-16 | 452.56 |
| 2003-09-17 | 449.42 |
| 2003-09-18 | 456.61 |
| 2003-09-19 | 454.98 |
| 2003-09-22 | 446.30 |
| 2003-09-23 | 452.64 |
| 2003-09-24 | 445.62 |
| 2003-09-25 | 445.64 |
| 2003-09-26 | 441.86 |
| 2003-09-29 | 442.16 |
| 2003-09-30 | 434.76 |
| 2003-10-01 | 445.62 |
| 2003-10-02 | 444.83 |
| 2003-10-03 | 451.25 |
| 2003-10-06 | 455.60 |
| 2003-10-07 | 461.48 |
| 2003-10-08 | 458.57 |
| 2003-10-09 | 465.84 |
| 2003-10-10 | 463.06 |
| 2003-10-13 | 468.17 |
| 2003-10-14 | 471.70 |
| 2003-10-15 | 469.21 |
| 2003-10-16 | 470.16 |
| 2003-10-17 | 464.28 |
| 2003-10-20 | 465.56 |
| 2003-10-21 | 466.49 |
| 2003-10-22 | 460.21 |
| 2003-10-23 | 463.20 |
| 2003-10-24 | 459.06 |
| 2003-10-27 | 459.92 |
| 2003-10-28 | 468.66 |
| 2003-10-29 | 469.40 |
| 2003-10-30 | 467.85 |
| 2003-10-31 | 469.68 |
| 2003-11-03 | 471.59 |
| 2003-11-04 | 467.62 |
| 2003-11-05 | 460.28 |
| 2003-11-06 | 464.01 |
| 2003-11-07 | 462.97 |
| 2003-11-10 | 462.07 |
| 2003-11-11 | 463.98 |
| 2003-11-12 | 464.28 |
| 2003-11-13 | 450.19 |
| 2003-11-14 | 445.85 |
| 2003-11-17 | 444.05 |
| 2003-11-18 | 440.85 |
| 2003-11-19 | 444.90 |
| 2003-11-20 | 443.73 |
| 2003-11-21 | 443.68 |
| 2003-11-24 | 454.11 |
| 2003-11-25 | 454.46 |
| 2003-11-26 | 451.18 |
| 2003-11-27 | . |
| 2003-11-28 | 451.78 |
| 2003-12-01 | 449.67 |
| 2003-12-02 | 439.84 |
| 2003-12-03 | 437.62 |
| 2003-12-04 | 436.56 |
| 2003-12-05 | 433.95 |
| 2003-12-08 | 433.62 |
| 2003-12-09 | 428.58 |
| 2003-12-10 | 428.53 |
| 2003-12-11 | 430.06 |
| 2003-12-12 | 427.55 |
| 2003-12-15 | 413.73 |
| 2003-12-16 | 417.36 |
| 2003-12-17 | 424.41 |
| 2003-12-18 | 429.93 |
| 2003-12-19 | 428.61 |
| 2003-12-22 | 432.05 |
| 2003-12-23 | 431.96 |
| 2003-12-24 | 427.94 |
| 2003-12-25 | . |
| 2003-12-26 | 428.79 |
| 2003-12-29 | 434.32 |
| 2003-12-30 | 433.91 |
| 2003-12-31 | 435.73 |
| 2004-01-01 | . |
| 2004-01-02 | 428.26 |
| 2004-01-05 | 429.16 |
| 2004-01-06 | 437.12 |
| 2004-01-07 | 437.71 |
| 2004-01-08 | 436.30 |
| 2004-01-09 | 431.35 |
| 2004-01-12 | 431.90 |
| 2004-01-13 | 434.86 |
| 2004-01-14 | 438.89 |
| 2004-01-15 | 441.47 |
| 2004-01-16 | 442.84 |
| 2004-01-19 | . |
| 2004-01-20 | 436.88 |
| 2004-01-21 | 441.67 |
| 2004-01-22 | 441.11 |
| 2004-01-23 | 446.83 |
| 2004-01-26 | 448.01 |
| 2004-01-27 | 445.76 |
| 2004-01-28 | 434.33 |
| 2004-01-29 | 442.08 |
| 2004-01-30 | 439.41 |
| 2004-02-02 | 443.77 |
| 2004-02-03 | 445.80 |
| 2004-02-04 | 447.83 |
| 2004-02-05 | 454.34 |
| 2004-02-06 | 462.84 |
| 2004-02-09 | 462.55 |
| 2004-02-10 | 468.16 |
| 2004-02-11 | 466.93 |
| 2004-02-12 | 465.47 |
| 2004-02-13 | 460.16 |
| 2004-02-16 | . |
| 2004-02-17 | 467.92 |
| 2004-02-18 | 467.53 |
| 2004-02-19 | 470.59 |
| 2004-02-20 | 477.49 |
| 2004-02-23 | 479.76 |
| 2004-02-24 | 479.22 |
| 2004-02-25 | 480.39 |
| 2004-02-26 | 478.83 |
| 2004-02-27 | 482.91 |
| 2004-03-01 | 490.34 |
| 2004-03-02 | 483.96 |
| 2004-03-03 | 487.51 |
| 2004-03-04 | 490.61 |
| 2004-03-05 | 485.48 |
| 2004-03-08 | 485.12 |
| 2004-03-09 | 482.84 |
| 2004-03-10 | 472.02 |
| 2004-03-11 | 471.03 |
| 2004-03-12 | 476.57 |
| 2004-03-15 | 469.37 |
| 2004-03-16 | 470.92 |
| 2004-03-17 | 473.38 |
| 2004-03-18 | 475.96 |
| 2004-03-19 | 472.20 |
| 2004-03-22 | 467.20 |
| 2004-03-23 | 466.55 |
| 2004-03-24 | 468.32 |
| 2004-03-25 | 478.75 |
| 2004-03-26 | 477.04 |
| 2004-03-29 | 484.00 |
| 2004-03-30 | 484.93 |
| 2004-03-31 | 483.78 |
| 2004-04-01 | 476.69 |
| 2004-04-02 | 480.36 |
| 2004-04-05 | 482.57 |
| 2004-04-06 | 484.41 |
| 2004-04-07 | 477.51 |
| 2004-04-08 | 468.63 |
| 2004-04-09 | . |
| 2004-04-12 | 473.13 |
| 2004-04-13 | 464.69 |
| 2004-04-14 | 467.98 |
| 2004-04-15 | 470.65 |
| 2004-04-16 | 476.36 |
| 2004-04-19 | 475.58 |
| 2004-04-20 | 473.13 |
| 2004-04-21 | 476.04 |
| 2004-04-22 | 480.23 |
| 2004-04-23 | 481.38 |
| 2004-04-26 | 474.31 |
| 2004-04-27 | 477.48 |
| 2004-04-28 | 471.97 |
| 2004-04-29 | 467.14 |
| 2004-04-30 | 463.94 |
| 2004-05-03 | 461.61 |
| 2004-05-04 | 459.74 |
| 2004-05-05 | 459.92 |
| 2004-05-06 | 449.70 |
| 2004-05-07 | 442.60 |
| 2004-05-10 | 448.58 |
| 2004-05-11 | 446.38 |
| 2004-05-12 | 448.53 |
| 2004-05-13 | 447.30 |
| 2004-05-14 | 445.31 |
| 2004-05-17 | 441.61 |
| 2004-05-18 | 448.62 |
| 2004-05-19 | 447.55 |
| 2004-05-20 | 447.74 |
| 2004-05-21 | 450.64 |
| 2004-05-24 | 451.33 |
| 2004-05-25 | 457.34 |
| 2004-05-26 | 455.45 |
| 2004-05-27 | 461.49 |
| 2004-05-28 | 460.49 |
| 2004-05-31 | . |
| 2004-06-01 | 458.86 |
| 2004-06-02 | 465.90 |
| 2004-06-03 | 466.40 |
| 2004-06-04 | 467.56 |
| 2004-06-07 | 475.21 |
| 2004-06-08 | 478.54 |
| 2004-06-09 | 474.14 |
| 2004-06-10 | 476.16 |
| 2004-06-11 | . |
| 2004-06-14 | 469.16 |
| 2004-06-15 | 473.11 |
| 2004-06-16 | 470.11 |
| 2004-06-17 | 469.70 |
| 2004-06-18 | 469.43 |
| 2004-06-21 | 466.31 |
| 2004-06-22 | 461.66 |
| 2004-06-23 | 462.63 |
| 2004-06-24 | 459.62 |
| 2004-06-25 | 453.60 |
| 2004-06-28 | 452.79 |
| 2004-06-29 | 444.93 |
| 2004-06-30 | 449.18 |
| 2004-07-01 | 444.03 |
| 2004-07-02 | 442.91 |
| 2004-07-05 | . |
| 2004-07-06 | 442.66 |
| 2004-07-07 | 444.28 |
| 2004-07-08 | 440.32 |
| 2004-07-09 | 440.22 |
| 2004-07-12 | 444.47 |
| 2004-07-13 | 451.45 |
| 2004-07-14 | 446.54 |
| 2004-07-15 | 444.57 |
| 2004-07-16 | 443.53 |
| 2004-07-19 | 443.74 |
| 2004-07-20 | 450.34 |
| 2004-07-21 | 447.23 |
| 2004-07-22 | 445.57 |
| 2004-07-23 | 445.83 |
| 2004-07-26 | 440.55 |
| 2004-07-27 | 454.04 |
| 2004-07-28 | 453.69 |
| 2004-07-29 | 453.61 |
| 2004-07-30 | 449.18 |
| 2004-08-02 | 450.61 |
| 2004-08-03 | 445.72 |
| 2004-08-04 | 442.72 |
| 2004-08-05 | 432.68 |
| 2004-08-06 | 425.68 |
| 2004-08-09 | 427.51 |
| 2004-08-10 | 433.36 |
| 2004-08-11 | 428.95 |
| 2004-08-12 | 434.53 |
| 2004-08-13 | 439.98 |
| 2004-08-16 | 449.73 |
| 2004-08-17 | 453.59 |
| 2004-08-18 | 453.43 |
| 2004-08-19 | 454.85 |
| 2004-08-20 | 454.07 |
| 2004-08-23 | 449.60 |
| 2004-08-24 | 451.39 |
| 2004-08-25 | 454.31 |
| 2004-08-26 | 452.70 |
| 2004-08-27 | 451.34 |
| 2004-08-30 | 447.76 |
| 2004-08-31 | 443.87 |
| 2004-09-01 | 443.60 |
| 2004-09-02 | 448.99 |
| 2004-09-03 | 451.12 |
| 2004-09-06 | . |
| 2004-09-07 | 453.48 |
| 2004-09-08 | 449.10 |
| 2004-09-09 | 443.88 |
| 2004-09-10 | 451.39 |
| 2004-09-13 | 453.05 |
| 2004-09-14 | 453.16 |
| 2004-09-15 | 449.68 |
| 2004-09-16 | 450.03 |
| 2004-09-17 | 448.55 |
| 2004-09-20 | 446.36 |
| 2004-09-21 | 447.99 |
| 2004-09-22 | 442.46 |
| 2004-09-23 | 446.59 |
| 2004-09-24 | 450.66 |
| 2004-09-27 | 446.87 |
| 2004-09-28 | 447.39 |
| 2004-09-29 | 450.07 |
| 2004-09-30 | 449.55 |
| 2004-10-01 | 450.94 |
| 2004-10-04 | 456.15 |
| 2004-10-05 | 453.85 |
| 2004-10-06 | 456.08 |
| 2004-10-07 | 456.42 |
| 2004-10-08 | 452.94 |
| 2004-10-11 | 453.54 |
| 2004-10-12 | 452.00 |
| 2004-10-13 | 449.19 |
| 2004-10-14 | 444.80 |
| 2004-10-15 | 448.83 |
| 2004-10-18 | 454.17 |
| 2004-10-19 | 453.96 |
| 2004-10-20 | 452.77 |
| 2004-10-21 | 450.01 |
| 2004-10-22 | 446.85 |
| 2004-10-25 | 448.52 |
| 2004-10-26 | 454.81 |
| 2004-10-27 | 463.73 |
| 2004-10-28 | 466.25 |
| 2004-10-29 | 465.37 |
| 2004-11-01 | 466.08 |
| 2004-11-02 | 467.96 |
| 2004-11-03 | 472.89 |
| 2004-11-04 | 486.34 |
| 2004-11-05 | 493.62 |
| 2004-11-08 | 491.43 |
| 2004-11-09 | 489.39 |
| 2004-11-10 | 488.14 |
| 2004-11-11 | 493.14 |
| 2004-11-12 | 497.38 |
| 2004-11-15 | 502.97 |
| 2004-11-16 | 495.45 |
| 2004-11-17 | 498.93 |
| 2004-11-18 | 495.91 |
| 2004-11-19 | 490.37 |
| 2004-11-22 | 492.28 |
| 2004-11-23 | 495.77 |
| 2004-11-24 | 496.24 |
| 2004-11-25 | . |
| 2004-11-26 | 497.36 |
| 2004-11-29 | 484.10 |
| 2004-11-30 | 475.38 |
| 2004-12-01 | 482.34 |
| 2004-12-02 | 483.27 |
| 2004-12-03 | 480.38 |
| 2004-12-06 | 478.47 |
| 2004-12-07 | 476.03 |
| 2004-12-08 | 479.14 |
| 2004-12-09 | 481.59 |
| 2004-12-10 | 481.14 |
| 2004-12-13 | 480.53 |
| 2004-12-14 | 485.77 |
| 2004-12-15 | 483.74 |
| 2004-12-16 | 479.80 |
| 2004-12-17 | 474.53 |
| 2004-12-20 | 474.83 |
| 2004-12-21 | 480.03 |
| 2004-12-22 | 483.54 |
| 2004-12-23 | 479.20 |
| 2004-12-24 | . |
| 2004-12-27 | 481.96 |
| 2004-12-28 | 486.79 |
| 2004-12-29 | 489.04 |
| 2004-12-30 | 487.57 |
| 2004-12-31 | 486.03 |
| 2005-01-03 | 486.31 |
| 2005-01-04 | 483.05 |
| 2005-01-05 | 482.39 |
| 2005-01-06 | 481.47 |
| 2005-01-07 | 480.79 |
| 2005-01-10 | 480.86 |
| 2005-01-11 | 479.10 |
| 2005-01-12 | 483.86 |
| 2005-01-13 | 480.43 |
| 2005-01-14 | 484.56 |
| 2005-01-17 | . |
| 2005-01-18 | 490.31 |
| 2005-01-19 | 484.33 |
| 2005-01-20 | 482.18 |
| 2005-01-21 | 476.30 |
| 2005-01-24 | 473.11 |
| 2005-01-25 | 475.81 |
| 2005-01-26 | 479.71 |
| 2005-01-27 | 479.35 |
#2005-01-28| 475.96
#2005-01-31| 479.97
#2005-02-01| 480.62
#2005-02-02| 484.84
#2005-02-03| 488.46
#2005-02-04| 489.82
#2005-02-07| 488.81
#2005-02-08| 485.72
#2005-02-09| 479.07
#2005-02-10| 476.38
#2005-02-11| 478.27
#2005-02-14| 479.04
#2005-02-15| 483.07
#2005-02-16| 479.30
#2005-02-17| 479.02
#2005-02-18| 480.27
#2005-02-21| .
#2005-02-22| 473.36
#2005-02-23| 474.81
#2005-02-24| 475.88
#2005-02-25| 477.56
#2005-02-28| 476.67
#2005-03-01| 483.93
#2005-03-02| 483.54
#2005-03-03| 487.84
#2005-03-04| 489.86
#2005-03-07| 490.28
#2005-03-08| 489.27
#2005-03-09| 489.12
#2005-03-10| 488.35
#2005-03-11| 489.07
#2005-03-14| 490.85
#2005-03-15| 489.14
#2005-03-16| 486.79
#2005-03-17| 490.13
#2005-03-18| 484.05
#2005-03-21| 481.96
#2005-03-22| 480.91
#2005-03-23| 478.07
#2005-03-24| 476.38
#2005-03-25| .
#2005-03-28| 480.98
#2005-03-29| 478.02
#2005-03-30| 482.01
#2005-03-31| 479.69
#2005-04-01| 471.66
#2005-04-04| 477.64
#2005-04-05| 481.66
#2005-04-06| 479.33
#2005-04-07| 478.13
#2005-04-08| 474.26
#2005-04-11| 474.93
#2005-04-12| 476.55
#2005-04-13| 472.87
#2005-04-14| 466.25
#2005-04-15| 460.48
#2005-04-18| 462.66
#2005-04-19| 460.41
#2005-04-20| 454.39
#2005-04-21| 461.19
#2005-04-22| 449.00
#2005-04-25| 453.60
#2005-04-26| 453.31
#2005-04-27| 454.08
#2005-04-28| 450.80
#2005-04-29| 449.58
#2005-05-02| 454.92
#2005-05-03| 460.02
#2005-05-04| 461.28
#2005-05-05| 464.48
#2005-05-06| 465.96
#2005-05-09| 470.05
#2005-05-10| 465.54
#2005-05-11| 466.69
#2005-05-12| 461.07
#2005-05-13| 457.74
#2005-05-16| 462.40
#2005-05-17| 465.19
#2005-05-18| 475.84
#2005-05-19| 477.72
#2005-05-20| 474.89
#2005-05-23| 479.12
#2005-05-24| 479.37
#2005-05-25| 477.33
#2005-05-26| 477.42
#2005-05-27| 477.55
#2005-05-30| .
#2005-05-31| 476.23
#2005-06-01| 480.69
#2005-06-02| 487.16
#2005-06-03| 480.13
#2005-06-06| 482.93
#2005-06-07| 481.41
#2005-06-08| 479.79
#2005-06-09| 482.58
#2005-06-10| 482.45
#2005-06-13| 483.27
#2005-06-14| 494.87
#2005-06-15| 496.72
#2005-06-16| 494.09
#2005-06-17| 492.22
#2005-06-20| 493.38
#2005-06-21| 490.52
#2005-06-22| 493.73
#2005-06-23| 486.10
#2005-06-24| 481.16
#2005-06-27| 482.27
#2005-06-28| 492.21
#2005-06-29| 490.03
#2005-06-30| 486.63
#2005-07-01| 488.07
#2005-07-04| .
#2005-07-05| 500.14
#2005-07-06| 495.96
#2005-07-07| 497.79
#2005-07-08| 501.59
#2005-07-11| 503.03
#2005-07-12| 507.12
#2005-07-13| 505.59
#2005-07-14| 507.63
#2005-07-15| 507.77
#2005-07-18| 509.29
#2005-07-19| 510.69
#2005-07-20| 514.11
#2005-07-21| 505.56
#2005-07-22| 509.15
#2005-07-25| 507.23
#2005-07-26| 507.54
#2005-07-27| 510.18
#2005-07-28| 511.22
#2005-07-29| 505.74
#2005-08-01| 505.36
#2005-08-02| 505.97
#2005-08-03| 503.16
#2005-08-04| 495.08
#2005-08-05| 491.00
#2005-08-08| 487.33
#2005-08-09| 484.97
#2005-08-10| 482.91
#2005-08-11| 483.73
#2005-08-12| 486.11
#2005-08-15| 488.11
#2005-08-16| 473.83
#2005-08-17| 474.83
#2005-08-18| 476.45
#2005-08-19| 469.99
#2005-08-22| 471.69
#2005-08-23| 470.66
#2005-08-24| 464.20
#2005-08-25| 464.73
#2005-08-26| 464.69
#2005-08-29| 465.61
#2005-08-30| 457.67
#2005-08-31| 456.69
#2005-09-01| 451.86
#2005-09-02| 450.16
#2005-09-05| .
#2005-09-06| 458.41
#2005-09-07| 461.77
#2005-09-08| 458.93
#2005-09-09| 461.96
#2005-09-12| 464.61
#2005-09-13| 456.76
#2005-09-14| 450.73
#2005-09-15| 448.26
#2005-09-16| 446.98
#2005-09-19| 443.05
#2005-09-20| 434.72
#2005-09-21| 428.48
#2005-09-22| 439.89
#2005-09-23| 439.73
#2005-09-26| 439.84
#2005-09-27| 440.40
#2005-09-28| 436.97
#2005-09-29| 439.87
#2005-09-30| 443.14
#2005-10-03| 442.17
#2005-10-04| 441.87
#2005-10-05| 437.72
#2005-10-06| 442.16
#2005-10-07| 445.31
#2005-10-10| 445.79
#2005-10-11| 448.02
#2005-10-12| 444.75
#2005-10-13| 446.94
#2005-10-14| 451.81
#2005-10-17| 453.95
#2005-10-18| 450.97
#2005-10-19| 464.27
#2005-10-20| 460.55
#2005-10-21| 459.12
#2005-10-24| 464.87
#2005-10-25| 457.21
#2005-10-26| 456.22
#2005-10-27| 444.66
#2005-10-28| 454.69
#2005-10-31| 468.93
#2005-11-01| 465.30
#2005-11-02| 474.74
#2005-11-03| 475.50
#2005-11-04| 478.13
#2005-11-07| 481.45
#2005-11-08| 474.86
#2005-11-09| 479.00
#2005-11-10| 489.32
#2005-11-11| 487.55
#2005-11-14| 487.43
#2005-11-15| 476.25
#2005-11-16| 478.01
#2005-11-17| 484.31
#2005-11-18| 486.06
#2005-11-21| 485.17
#2005-11-22| 487.07
#2005-11-23| 490.90
#2005-11-24| .
#2005-11-25| 489.71
#2005-11-28| 483.27
#2005-11-29| 478.02
#2005-11-30| 473.82
#2005-12-01| 473.55
#2005-12-02| 474.75
#2005-12-05| 467.46
#2005-12-06| 473.03
#2005-12-07| 473.72
#2005-12-08| 472.04
#2005-12-09| 476.39
#2005-12-12| 479.91
#2005-12-13| 483.41
#2005-12-14| 484.93
#2005-12-15| 483.33
#2005-12-16| 479.80
#2005-12-19| 476.00
#2005-12-20| 477.87
#2005-12-21| 480.25
#2005-12-22| 480.77
#2005-12-23| 482.24
#2005-12-26| .
#2005-12-27| 478.20
#2005-12-28| 479.73
#2005-12-29| 476.77
#2005-12-30| 472.27
#2006-01-02| .
#2006-01-03| 471.27
#2006-01-04| 472.19
#2006-01-05| 468.36
#2006-01-06| 469.95
#2006-01-09| 471.85
#2006-01-10| 473.21
#2006-01-11| 477.06
#2006-01-12| 472.85
#2006-01-13| 472.88
#2006-01-16| .
#2006-01-17| 467.20
#2006-01-18| 468.14
#2006-01-19| 472.00
#2006-01-20| 463.85
#2006-01-23| 463.38
#2006-01-24| 469.44
#2006-01-25| 472.85
#2006-01-26| 471.80
#2006-01-27| 469.65
#2006-01-30| 470.92
#2006-01-31| 469.89
#2006-02-01| 469.63
#2006-02-02| 474.17
#2006-02-03| 468.35
#2006-02-06| 465.02
#2006-02-07| 460.68
#2006-02-08| 465.65
#2006-02-09| 466.02
#2006-02-10| 468.94
#2006-02-13| 467.87
#2006-02-14| 476.99
#2006-02-15| 481.46
#2006-02-16| 479.46
#2006-02-17| 475.17
#2006-02-20| .
#2006-02-21| 470.34
#2006-02-22| 472.75
#2006-02-23| 472.98
#2006-02-24| 470.59
#2006-02-27| 477.17
#2006-02-28| 472.19
#2006-03-01| 473.51
#2006-03-02| 471.86
#2006-03-03| 472.90
#2006-03-06| 470.77
#2006-03-07| 470.66
#2006-03-08| 472.06
#2006-03-09| 470.11
#2006-03-10| 473.92
#2006-03-13| 473.59
#2006-03-14| 478.14
#2006-03-15| 480.94
#2006-03-16| 487.82
#2006-03-17| 489.65
#2006-03-20| 493.67
#2006-03-21| 493.46
#2006-03-22| 493.65
#2006-03-23| 495.01
#2006-03-24| 493.60
#2006-03-27| 491.27
#2006-03-28| 489.95
#2006-03-29| 493.64
#2006-03-30| 489.53
#2006-03-31| 485.90
#2006-04-03| 481.21
#2006-04-04| 482.25
#2006-04-05| 488.94
#2006-04-06| 490.30
#2006-04-07| 485.14
#2006-04-10| 480.63
#2006-04-11| 478.32
#2006-04-12| 481.08
#2006-04-13| 479.94
#2006-04-14| .
#2006-04-17| 478.30
#2006-04-18| 485.61
#2006-04-19| 485.98
#2006-04-20| 486.89
#2006-04-21| 481.90
#2006-04-24| 482.68
#2006-04-25| 484.06
#2006-04-26| 489.25
#2006-04-27| 488.47
#2006-04-28| 484.95
#2006-05-01| 489.08
#2006-05-02| 490.16
#2006-05-03| 492.43
#2006-05-04| 492.49
#2006-05-05| 501.13
#2006-05-08| 503.75
#2006-05-09| 503.87
#2006-05-10| 502.43
#2006-05-11| 495.23
#2006-05-12| 487.24
#2006-05-15| 488.10
#2006-05-16| 488.47
#2006-05-17| 479.66
#2006-05-18| 485.35
#2006-05-19| 490.05
#2006-05-22| 487.69
#2006-05-23| 487.38
#2006-05-24| 488.22
#2006-05-25| 496.07
#2006-05-26| 496.38
#2006-05-29| .
#2006-05-30| 486.79
#2006-05-31| 488.61
#2006-06-01| 495.24
#2006-06-02| 490.51
#2006-06-05| 484.08
#2006-06-06| 482.83
#2006-06-07| 484.76
#2006-06-08| 487.70
#2006-06-09| 483.64
#2006-06-12| 478.23
#2006-06-13| 478.50
#2006-06-14| 481.14
#2006-06-15| 492.23
#2006-06-16| 488.85
#2006-06-19| 487.38
#2006-06-20| 489.12
#2006-06-21| 495.42
#2006-06-22| 492.84
#2006-06-23| 489.95
#2006-06-26| 493.20
#2006-06-27| 486.07
#2006-06-28| 488.71
#2006-06-29| 497.54
#2006-06-30| 493.61
#2006-07-03| 491.59
#2006-07-04| .
#2006-07-05| 485.67
#2006-07-06| 485.74
#2006-07-07| 482.20
#2006-07-10| 483.78
#2006-07-11| 485.58
#2006-07-12| 475.00
#2006-07-13| 464.15
#2006-07-14| 454.69
#2006-07-17| 455.97
#2006-07-18| 449.50
#2006-07-19| 458.28
#2006-07-20| 457.45
#2006-07-21| 450.75
#2006-07-24| 458.34
#2006-07-25| 461.63
#2006-07-26| 452.10
#2006-07-27| 449.37
#2006-07-28| 457.33
#2006-07-31| 457.24
#2006-08-01| 454.31
#2006-08-02| 456.30
#2006-08-03| 460.72
#2006-08-04| 463.35
#2006-08-07| 461.34
#2006-08-08| 456.53
#2006-08-09| 451.85
#2006-08-10| 464.50
#2006-08-11| 464.33
#2006-08-14| 468.78
#2006-08-15| 470.15
#2006-08-16| 473.49
#2006-08-17| 472.80
#2006-08-18| 472.22
#2006-08-21| 466.22
#2006-08-22| 466.02
#2006-08-23| 460.88
#2006-08-24| 458.70
#2006-08-25| 458.18
#2006-08-28| 463.57
#2006-08-29| 466.36
#2006-08-30| 463.05
#2006-08-31| 464.17
#2006-09-01| 470.74
#2006-09-04| .
#2006-09-05| 474.73
#2006-09-06| 470.67
#2006-09-07| 471.88
#2006-09-08| 482.39
#2006-09-11| 489.23
#2006-09-12| 498.07
#2006-09-13| 500.35
#2006-09-14| 503.58
#2006-09-15| 502.95
#2006-09-18| 503.27
#2006-09-19| 508.25
#2006-09-20| 513.89
#2006-09-21| 506.29
#2006-09-22| 505.22
#2006-09-25| 512.45
#2006-09-26| 515.13
#2006-09-27| 516.06
#2006-09-28| 518.70
#2006-09-29| 513.29
#2006-10-02| 508.99
#2006-10-03| 517.64
#2006-10-04| 522.95
#2006-10-05| 518.55
#2006-10-06| 516.80
#2006-10-09| 517.55
#2006-10-10| 518.43
#2006-10-11| 519.09
#2006-10-12| 527.39
#2006-10-13| 528.35
#2006-10-16| 525.11
#2006-10-17| 522.19
#2006-10-18| 523.57
#2006-10-19| 522.68
#2006-10-20| 529.13
#2006-10-23| 544.38
#2006-10-24| 543.20
#2006-10-25| 537.78
#2006-10-26| 547.73
#2006-10-27| 538.35
#2006-10-30| 534.14
#2006-10-31| 532.11
#2006-11-01| 525.85
#2006-11-02| 519.86
#2006-11-03| 511.74
#2006-11-06| 514.97
#2006-11-07| 517.05
#2006-11-08| 515.15
#2006-11-09| 510.03
#2006-11-10| 516.43
#2006-11-13| 513.90
#2006-11-14| 525.64
#2006-11-15| 525.21
#2006-11-16| 525.70
#2006-11-17| 524.07
#2006-11-20| 524.78
#2006-11-21| 525.32
#2006-11-22| 531.11
#2006-11-23| .
#2006-11-24| 528.57
#2006-11-27| 517.44
#2006-11-28| 515.84
#2006-11-29| 519.48
#2006-11-30| 515.41
#2006-12-01| 510.38
#2006-12-04| 517.24
#2006-12-05| 520.81
#2006-12-06| 520.11
#2006-12-07| 517.25
#2006-12-08| 516.42
#2006-12-11| 515.66
#2006-12-12| 510.22
#2006-12-13| 514.21
#2006-12-14| 522.91
#2006-12-15| 519.56
#2006-12-18| 518.05
#2006-12-19| 514.99
#2006-12-20| 512.75
#2006-12-21| 509.62
#2006-12-22| 508.56
#2006-12-25| .
#2006-12-26| 509.88
#2006-12-27| 512.98
#2006-12-28| 510.71
#2006-12-29| 510.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 517.54
#2007-01-04| 519.71
#2007-01-05| 515.40
#2007-01-08| 514.41
#2007-01-09| 520.35
#2007-01-10| 522.22
#2007-01-11| 528.95
#2007-01-12| 533.44
#2007-01-15| .
#2007-01-16| 536.91
#2007-01-17| 535.20
#2007-01-18| 540.93
#2007-01-19| 543.08
#2007-01-22| 538.22
#2007-01-23| 537.04
#2007-01-24| 543.56
#2007-01-25| 535.69
#2007-01-26| 532.18
#2007-01-29| 532.80
#2007-01-30| 531.12
#2007-01-31| 537.32
#2007-02-01| 540.87
#2007-02-02| 542.11
#2007-02-05| 544.68
#2007-02-06| 546.59
#2007-02-07| 547.64
#2007-02-08| 546.11
#2007-02-09| 542.53
#2007-02-12| 541.74
#2007-02-13| 545.62
#2007-02-14| 547.72
#2007-02-15| 552.79
#2007-02-16| 553.31
#2007-02-19| .
#2007-02-20| 565.99
#2007-02-21| 563.04
#2007-02-22| 560.08
#2007-02-23| 558.46
#2007-02-26| 558.62
#2007-02-27| 537.62
#2007-02-28| 544.10
#2007-03-01| 538.67
#2007-03-02| 537.73
#2007-03-05| 532.79
#2007-03-06| 538.03
#2007-03-07| 537.96
#2007-03-08| 540.62
#2007-03-09| 538.07
#2007-03-12| 541.54
#2007-03-13| 529.80
#2007-03-14| 524.19
#2007-03-15| 527.64
#2007-03-16| 528.50
#2007-03-19| 533.78
#2007-03-20| 538.35
#2007-03-21| 545.06
#2007-03-22| 545.93
#2007-03-23| 547.53
#2007-03-26| 548.04
#2007-03-27| 542.79
#2007-03-28| 535.07
#2007-03-29| 536.03
#2007-03-30| 536.37
#2007-04-02| 540.18
#2007-04-03| 547.35
#2007-04-04| 546.53
#2007-04-05| 549.93
#2007-04-06| .
#2007-04-09| 551.87
#2007-04-10| 548.67
#2007-04-11| 541.81
#2007-04-12| 544.07
#2007-04-13| 541.97
#2007-04-16| 547.81
#2007-04-17| 550.93
#2007-04-18| 547.90
#2007-04-19| 550.45
#2007-04-20| 560.10
#2007-04-23| 554.05
#2007-04-24| 549.14
#2007-04-25| 552.01
#2007-04-26| 551.95
#2007-04-27| 550.49
#2007-04-30| 542.80
#2007-05-01| 545.67
#2007-05-02| 543.79
#2007-05-03| 541.93
#2007-05-04| 540.71
#2007-05-07| 542.84
#2007-05-08| 538.80
#2007-05-09| 539.04
#2007-05-10| 534.44
#2007-05-11| 533.78
#2007-05-14| 532.05
#2007-05-15| 528.62
#2007-05-16| 527.68
#2007-05-17| 529.71
#2007-05-18| 533.41
#2007-05-21| 529.67
#2007-05-22| 528.26
#2007-05-23| 527.99
#2007-05-24| 531.70
#2007-05-25| 534.64
#2007-05-28| .
#2007-05-29| 535.85
#2007-05-30| 538.86
#2007-05-31| 543.23
#2007-06-01| 555.51
#2007-06-04| 563.52
#2007-06-05| 558.83
#2007-06-06| 559.15
#2007-06-07| 547.71
#2007-06-08| 553.74
#2007-06-11| 550.67
#2007-06-12| 543.58
#2007-06-13| 549.93
#2007-06-14| 549.39
#2007-06-15| 549.61
#2007-06-18| 548.60
#2007-06-19| 545.62
#2007-06-20| 545.22
#2007-06-21| 545.31
#2007-06-22| 543.81
#2007-06-25| 542.09
#2007-06-26| 539.08
#2007-06-27| 543.89
#2007-06-28| 543.09
#2007-06-29| 543.22
#2007-07-02| 546.04
#2007-07-03| 544.74
#2007-07-04| .
#2007-07-05| 544.63
#2007-07-06| 558.30
#2007-07-09| 555.09
#2007-07-10| 538.69
#2007-07-11| 541.23
#2007-07-12| 556.95
#2007-07-13| 561.31
#2007-07-16| 556.15
#2007-07-17| 552.51
#2007-07-18| 552.94
#2007-07-19| 558.35
#2007-07-20| 549.72
#2007-07-23| 546.46
#2007-07-24| 539.51
#2007-07-25| 536.43
#2007-07-26| 521.30
#2007-07-27| 512.76
#2007-07-30| 516.95
#2007-07-31| 509.69
#2007-08-01| 511.17
#2007-08-02| 519.11
#2007-08-03| 502.25
#2007-08-06| 517.20
#2007-08-07| 519.75
#2007-08-08| 533.18
#2007-08-09| 510.81
#2007-08-10| 509.57
#2007-08-13| 513.13
#2007-08-14| 490.87
#2007-08-15| 481.63
#2007-08-16| 486.42
#2007-08-17| 491.56
#2007-08-20| 487.98
#2007-08-21| 493.28
#2007-08-22| 501.58
#2007-08-23| 494.47
#2007-08-24| 503.08
#2007-08-27| 500.46
#2007-08-28| 490.11
#2007-08-29| 506.33
#2007-08-30| 499.41
#2007-08-31| 508.23
#2007-09-03| .
#2007-09-04| 502.13
#2007-09-05| 487.50
#2007-09-06| 491.96
#2007-09-07| 482.37
#2007-09-10| 478.67
#2007-09-11| 486.79
#2007-09-12| 485.32
#2007-09-13| 493.67
#2007-09-14| 496.57
#2007-09-17| 492.13
#2007-09-18| 512.99
#2007-09-19| 513.66
#2007-09-20| 506.90
#2007-09-21| 505.92
#2007-09-24| 500.77
#2007-09-25| 487.31
#2007-09-26| 493.32
#2007-09-27| 493.08
#2007-09-28| 496.92
#2007-10-01| 505.02
#2007-10-02| 509.88
#2007-10-03| 513.60
#2007-10-04| 511.68
#2007-10-05| 522.96
#2007-10-08| 521.28
#2007-10-09| 517.86
#2007-10-10| 524.98
#2007-10-11| 522.39
#2007-10-12| 522.35
#2007-10-15| 513.99
#2007-10-16| 508.63
#2007-10-17| 509.67
#2007-10-18| 505.79
#2007-10-19| 495.03
#2007-10-22| 501.80
#2007-10-23| 500.32
#2007-10-24| 492.48
#2007-10-25| 492.91
#2007-10-26| 500.25
#2007-10-29| 503.31
#2007-10-30| 503.64
#2007-10-31| 500.70
#2007-11-01| 485.42
#2007-11-02| 486.69
#2007-11-05| 481.69
#2007-11-06| 487.34
#2007-11-07| 481.77
#2007-11-08| 478.06
#2007-11-09| 463.69
#2007-11-12| 466.20
#2007-11-13| 489.09
#2007-11-14| 481.00
#2007-11-15| 474.92
#2007-11-16| 474.61
#2007-11-19| 467.09
#2007-11-20| 464.81
#2007-11-21| 464.57
#2007-11-22| .
#2007-11-23| 477.28
#2007-11-26| 466.56
#2007-11-27| 476.99
#2007-11-28| 494.63
#2007-11-29| 492.33
#2007-11-30| 495.94
#2007-12-03| 495.72
#2007-12-04| 501.53
#2007-12-05| 507.25
#2007-12-06| 501.41
#2007-12-07| 503.30
#2007-12-10| 503.65
#2007-12-11| 491.85
#2007-12-12| 489.14
#2007-12-13| 487.16
#2007-12-14| 478.25
#2007-12-17| 477.03
#2007-12-18| 482.98
#2007-12-19| 479.81
#2007-12-20| 476.59
#2007-12-21| 480.89
#2007-12-24| 488.48
#2007-12-25| .
#2007-12-26| 483.47
#2007-12-27| 478.29
#2007-12-28| 480.94
#2007-12-31| 476.41
#2008-01-01| .
#2008-01-02| 471.48
#2008-01-03| 466.19
#2008-01-04| 452.57
#2008-01-07| 457.74
#2008-01-08| 450.55
#2008-01-09| 457.74
#2008-01-10| 469.61
#2008-01-11| 457.28
#2008-01-14| 457.63
#2008-01-15| 449.20
#2008-01-16| 455.31
#2008-01-17| 454.57
#2008-01-18| 456.57
#2008-01-21| .
#2008-01-22| 475.00
#2008-01-23| 483.60
#2008-01-24| 475.69
#2008-01-25| 465.68
#2008-01-28| 473.28
#2008-01-29| 474.91
#2008-01-30| 474.93
#2008-01-31| 493.80
#2008-02-01| 496.93
#2008-02-04| 483.28
#2008-02-05| 472.50
#2008-02-06| 460.17
#2008-02-07| 476.17
#2008-02-08| 467.13
#2008-02-11| 477.96
#2008-02-12| 478.78
#2008-02-13| 484.73
#2008-02-14| 474.67
#2008-02-15| 472.21
#2008-02-18| .
#2008-02-19| 468.77
#2008-02-20| 475.06
#2008-02-21| 469.22
#2008-02-22| 473.95
#2008-02-25| 478.84
#2008-02-26| 488.81
#2008-02-27| 486.29
#2008-02-28| 476.70
#2008-02-29| 463.35
#2008-03-03| 465.33
#2008-03-04| 467.41
#2008-03-05| 465.75
#2008-03-06| 460.02
#2008-03-07| 459.19
#2008-03-10| 451.95
#2008-03-11| 464.75
#2008-03-12| 463.43
#2008-03-13| 464.97
#2008-03-14| 458.41
#2008-03-17| 453.97
#2008-03-18| 469.67
#2008-03-19| 465.61
#2008-03-20| 488.62
#2008-03-21| .
#2008-03-24| 500.16
#2008-03-25| 495.93
#2008-03-26| 490.59
#2008-03-27| 481.22
#2008-03-28| 473.41
#2008-03-31| 479.97
#2008-04-01| 499.35
#2008-04-02| 501.47
#2008-04-03| 501.87
#2008-04-04| 498.16
#2008-04-07| 496.79
#2008-04-08| 499.80
#2008-04-09| 492.50
#2008-04-10| 498.41
#2008-04-11| 492.71
#2008-04-14| 493.96
#2008-04-15| 500.47
#2008-04-16| 507.61
#2008-04-17| 507.00
#2008-04-18| 513.90
#2008-04-21| 512.61
#2008-04-22| 507.26
#2008-04-23| 511.18
#2008-04-24| 514.66
#2008-04-25| 522.77
#2008-04-28| 521.85
#2008-04-29| 527.70
#2008-04-30| 520.45
#2008-05-01| 525.81
#2008-05-02| 522.99
#2008-05-05| 516.21
#2008-05-06| 513.38
#2008-05-07| 512.84
#2008-05-08| 509.88
#2008-05-09| 509.39
#2008-05-12| 520.09
#2008-05-13| 514.09
#2008-05-14| 520.38
#2008-05-15| 524.04
#2008-05-16| 521.37
#2008-05-19| 520.17
#2008-05-20| 513.89
#2008-05-21| 502.30
#2008-05-22| 508.36
#2008-05-23| 503.90
#2008-05-26| .
#2008-05-27| 509.81
#2008-05-28| 514.88
#2008-05-29| 520.65
#2008-05-30| 517.48
#2008-06-02| 511.35
#2008-06-03| 517.29
#2008-06-04| 516.99
#2008-06-05| 532.50
#2008-06-06| 515.66
#2008-06-09| 519.34
#2008-06-10| 521.04
#2008-06-11| 508.33
#2008-06-12| 511.71
#2008-06-13| 519.82
#2008-06-16| 521.05
#2008-06-17| 516.60
#2008-06-18| 506.09
#2008-06-19| 510.53
#2008-06-20| 496.38
#2008-06-23| 494.71
#2008-06-24| 497.44
#2008-06-25| 505.41
#2008-06-26| 490.53
#2008-06-27| 489.70
#2008-06-30| 485.07
#2008-07-01| 492.62
#2008-07-02| 487.34
#2008-07-03| 488.68
#2008-07-04| .
#2008-07-07| 491.62
#2008-07-08| 508.05
#2008-07-09| 491.92
#2008-07-10| 481.82
#2008-07-11| 473.71
#2008-07-14| 471.09
#2008-07-15| 469.87
#2008-07-16| 486.00
#2008-07-17| 495.17
#2008-07-18| 490.67
#2008-07-21| 482.77
#2008-07-22| 493.79
#2008-07-23| 486.07
#2008-07-24| 482.08
#2008-07-25| 479.45
#2008-07-28| 470.30
#2008-07-29| 484.75
#2008-07-30| 490.77
#2008-07-31| 488.74
#2008-08-01| 482.16
#2008-08-04| 486.45
#2008-08-05| 508.09
#2008-08-06| 510.68
#2008-08-07| 488.74
#2008-08-08| 504.02
#2008-08-11| 517.86
#2008-08-12| 516.28
#2008-08-13| 507.34
#2008-08-14| 513.84
#2008-08-15| 523.30
#2008-08-18| 515.46
#2008-08-19| 507.21
#2008-08-20| 506.79
#2008-08-21| 509.42
#2008-08-22| 520.30
#2008-08-25| 511.02
#2008-08-26| 514.59
#2008-08-27| 515.92
#2008-08-28| 524.53
#2008-08-29| 517.79
#2008-09-01| .
#2008-09-02| 526.47
#2008-09-03| 528.30
#2008-09-04| 521.34
#2008-09-05| 529.95
#2008-09-08| 544.22
#2008-09-09| 534.85
#2008-09-10| 540.20
#2008-09-11| 550.39
#2008-09-12| 543.67
#2008-09-15| 533.59
#2008-09-16| 541.59
#2008-09-17| 512.96
#2008-09-18| 533.86
#2008-09-19| 522.66
#2008-09-22| 504.52
#2008-09-23| 499.36
#2008-09-24| 500.10
#2008-09-25| 509.98
#2008-09-26| 515.05
#2008-09-29| 487.04
#2008-09-30| 504.17
#2008-10-01| 496.59
#2008-10-02| 483.94
#2008-10-03| 485.08
#2008-10-06| 471.48
#2008-10-07| 442.95
#2008-10-08| 443.70
#2008-10-09| 412.21
#2008-10-10| 408.89
#2008-10-13| 440.58
#2008-10-14| 431.54
#2008-10-15| 393.39
#2008-10-16| 423.69
#2008-10-17| 422.28
#2008-10-20| 425.11
#2008-10-21| 416.65
#2008-10-22| 399.15
#2008-10-23| 400.23
#2008-10-24| 389.52
#2008-10-27| 382.59
#2008-10-28| 429.67
#2008-10-29| 434.33
#2008-10-30| 429.32
#2008-10-31| 438.97
#2008-11-03| 432.60
#2008-11-04| 440.64
#2008-11-05| 418.87
#2008-11-06| 407.32
#2008-11-07| 416.00
#2008-11-10| 415.78
#2008-11-11| 410.36
#2008-11-12| 388.32
#2008-11-13| 405.66
#2008-11-14| 384.67
#2008-11-17| 374.94
#2008-11-18| 373.78
#2008-11-19| 356.75
#2008-11-20| 355.79
#2008-11-21| 369.66
#2008-11-24| 381.60
#2008-11-25| 392.65
#2008-11-26| 410.80
#2008-11-27| .
#2008-11-28| 404.23
#2008-12-01| 376.82
#2008-12-02| 385.94
#2008-12-03| 399.89
#2008-12-04| 406.17
#2008-12-05| 426.78
#2008-12-08| 431.55
#2008-12-09| 420.25
#2008-12-10| 419.32
#2008-12-11| 411.71
#2008-12-12| 412.00
#2008-12-15| 406.49
#2008-12-16| 414.68
#2008-12-17| 416.79
#2008-12-18| 416.61
#2008-12-19| 415.37
#2008-12-22| 409.41
#2008-12-23| 403.43
#2008-12-24| 405.53
#2008-12-25| .
#2008-12-26| 405.16
#2008-12-29| 401.78
#2008-12-30| 406.03
#2008-12-31| 415.32
#2009-01-01| .
#2009-01-02| 424.48
#2009-01-05| 423.66
#2009-01-06| 426.25
#2009-01-07| 420.38
#2009-01-08| 405.96
#2009-01-09| 399.15
#2009-01-12| 395.44
#2009-01-13| 397.40
#2009-01-14| 388.30
#2009-01-15| 393.51
#2009-01-16| 395.42
#2009-01-19| .
#2009-01-20| 380.48
#2009-01-21| 379.69
#2009-01-22| 377.00
#2009-01-23| 374.27
#2009-01-26| 374.93
#2009-01-27| 375.51
#2009-01-28| 380.22
#2009-01-29| 369.71
#2009-01-30| 367.11
#2009-02-02| 364.29
#2009-02-03| 375.81
#2009-02-04| 362.66
#2009-02-05| 375.59
#2009-02-06| 386.39
#2009-02-09| 384.57
#2009-02-10| 370.90
#2009-02-11| 374.27
#2009-02-12| 373.28
#2009-02-13| 362.60
#2009-02-16| .
#2009-02-17| 366.84
#2009-02-18| 374.73
#2009-02-19| 377.25
#2009-02-20| 376.89
#2009-02-23| 365.55
#2009-02-24| 375.38
#2009-02-25| 369.59
#2009-02-26| 363.91
#2009-02-27| 371.88
#2009-03-02| 360.86
#2009-03-03| 354.60
#2009-03-04| 365.22
#2009-03-05| 368.16
#2009-03-06| 361.27
#2009-03-09| 353.26
#2009-03-10| 367.69
#2009-03-11| 364.67
#2009-03-12| 376.72
#2009-03-13| 380.78
#2009-03-16| 375.00
#2009-03-17| 388.53
#2009-03-18| 393.91
#2009-03-19| 390.87
#2009-03-20| 386.19
#2009-03-23| 407.05
#2009-03-24| 402.99
#2009-03-25| 406.30
#2009-03-26| 418.63
#2009-03-27| 414.27
#2009-03-30| 406.88
#2009-03-31| 411.12
#2009-04-01| 415.37
#2009-04-02| 427.95
#2009-04-03| 432.85
#2009-04-06| 426.40
#2009-04-07| 416.80
#2009-04-08| 425.90
#2009-04-09| 424.99
#2009-04-10| .
#2009-04-13| 430.04
#2009-04-14| 422.76
#2009-04-15| 421.01
#2009-04-16| 425.64
#2009-04-17| 426.12
#2009-04-20| 413.88
#2009-04-21| 421.46
#2009-04-22| 419.51
#2009-04-23| 418.19
#2009-04-24| 421.80
#2009-04-27| 421.33
#2009-04-28| 420.01
#2009-04-29| 429.84
#2009-04-30| 434.91
#2009-05-01| 428.98
#2009-05-04| 436.48
#2009-05-05| 436.43
#2009-05-06| 430.90
#2009-05-07| 429.62
#2009-05-08| 432.15
#2009-05-11| 431.46
#2009-05-12| 431.61
#2009-05-13| 419.57
#2009-05-14| 415.18
#2009-05-15| 409.30
#2009-05-18| 424.01
#2009-05-19| 424.48
#2009-05-20| 424.79
#2009-05-21| 419.74
#2009-05-22| 419.95
#2009-05-25| .
#2009-05-26| 428.59
#2009-05-27| 420.85
#2009-05-28| 420.10
#2009-05-29| 422.65
#2009-06-01| 439.18
#2009-06-02| 438.75
#2009-06-03| 440.92
#2009-06-04| 440.26
#2009-06-05| 441.46
#2009-06-08| 440.28
#2009-06-09| 439.60
#2009-06-10| 434.74
#2009-06-11| 427.96
#2009-06-12| 432.25
#2009-06-15| 422.80
#2009-06-16| 416.29
#2009-06-17| 419.27
#2009-06-18| 417.41
#2009-06-19| 418.58
#2009-06-22| 416.43
#2009-06-23| 411.46
#2009-06-24| 414.78
#2009-06-25| 424.99
#2009-06-26| 422.58
#2009-06-29| 423.62
#2009-06-30| 421.38
#2009-07-01| 418.10
#2009-07-02| 408.94
#2009-07-03| .
#2009-07-06| 409.32
#2009-07-07| 404.26
#2009-07-08| 410.34
#2009-07-09| 410.00
#2009-07-10| 405.60
#2009-07-13| 410.61
#2009-07-14| 413.79
#2009-07-15| 423.25
#2009-07-16| 424.43
#2009-07-17| 424.26
#2009-07-20| 430.64
#2009-07-21| 430.87
#2009-07-22| 434.68
#2009-07-23| 439.04
#2009-07-24| 436.22
#2009-07-27| 434.16
#2009-07-28| 435.43
#2009-07-29| 437.06
#2009-07-30| 441.97
#2009-07-31| 441.94
#2009-08-03| 443.97
#2009-08-04| 440.91
#2009-08-05| 436.55
#2009-08-06| 436.39
#2009-08-07| 445.07
#2009-08-10| 442.88
#2009-08-11| 443.38
#2009-08-12| 450.13
#2009-08-13| 454.64
#2009-08-14| 450.88
#2009-08-17| 443.51
#2009-08-18| 449.11
#2009-08-19| 452.63
#2009-08-20| 451.92
#2009-08-21| 453.23
#2009-08-24| 451.80
#2009-08-25| 456.76
#2009-08-26| 458.91
#2009-08-27| 457.53
#2009-08-28| 456.61
#2009-08-31| 451.92
#2009-09-01| 449.11
#2009-09-02| 447.22
#2009-09-03| 456.70
#2009-09-04| 457.91
#2009-09-07| .
#2009-09-08| 459.82
#2009-09-09| 461.74
#2009-09-10| 463.21
#2009-09-11| 461.89
#2009-09-14| 460.27
#2009-09-15| 458.96
#2009-09-16| 467.04
#2009-09-17| 467.29
#2009-09-18| 468.82
#2009-09-21| 473.41
#2009-09-22| 475.32
#2009-09-23| 469.37
#2009-09-24| 469.39
#2009-09-25| 458.97
#2009-09-28| 463.47
#2009-09-29| 461.86
#2009-09-30| 461.36
#2009-10-01| 456.77
#2009-10-02| 455.98
#2009-10-05| 458.92
#2009-10-06| 466.11
#2009-10-07| 470.42
#2009-10-08| 474.36
#2009-10-09| 476.33
#2009-10-12| 473.00
#2009-10-13| 478.59
#2009-10-14| 484.11
#2009-10-15| 484.57
#2009-10-16| 483.35
#2009-10-19| 488.47
#2009-10-20| 485.79
#2009-10-21| 475.70
#2009-10-22| 478.71
#2009-10-23| 493.50
#2009-10-26| 494.12
#2009-10-27| 489.90
#2009-10-28| 487.30
#2009-10-29| 495.14
#2009-10-30| 484.48
#2009-11-02| 489.41
#2009-11-03| 487.26
#2009-11-04| 489.06
#2009-11-05| 496.02
#2009-11-06| 500.99
#2009-11-09| 508.27
#2009-11-10| 511.69
#2009-11-11| 512.00
#2009-11-12| 510.90
#2009-11-13| 515.30
#2009-11-16| 517.69
#2009-11-17| 515.33
#2009-11-18| 515.93
#2009-11-19| 514.91
#2009-11-20| 512.73
#2009-11-23| 516.30
#2009-11-24| 517.40
#2009-11-25| 521.08
#2009-11-26| .
#2009-11-27| 515.84
#2009-11-30| 515.09
#2009-12-01| 519.13
#2009-12-02| 523.16
#2009-12-03| 516.71
#2009-12-04| 513.17
#2009-12-07| 515.60
#2009-12-08| 511.48
#2009-12-09| 507.58
#2009-12-10| 514.96
#2009-12-11| 517.33
#2009-12-14| 515.42
#2009-12-15| 512.23
#2009-12-16| 507.82
#2009-12-17| 503.03
#2009-12-18| 506.41
#2009-12-21| 515.80
#2009-12-22| 515.68
#2009-12-23| 520.33
#2009-12-24| 521.55
#2009-12-25| .
#2009-12-28| 524.34
#2009-12-29| 524.45
#2009-12-30| 522.83
#2009-12-31| 515.39
#2010-01-01| .
#2010-01-04| 519.42
#2010-01-05| 518.40
#2010-01-06| 519.38
#2010-01-07| 521.07
#2010-01-08| 521.00
#2010-01-11| 522.48
#2010-01-12| 520.69
#2010-01-13| 524.68
#2010-01-14| 520.21
#2010-01-15| 518.10
#2010-01-18| .
#2010-01-19| 522.86
#2010-01-20| 518.28
#2010-01-21| 511.50
#2010-01-22| 507.24
#2010-01-25| 506.72
#2010-01-26| 512.22
#2010-01-27| 512.69
#2010-01-28| 510.59
#2010-01-29| 512.68
#2010-02-01| 509.05
#2010-02-02| 509.60
#2010-02-03| 512.83
#2010-02-04| 501.84
#2010-02-05| 505.11
#2010-02-08| 500.64
#2010-02-09| 504.85
#2010-02-10| 504.22
#2010-02-11| 507.08
#2010-02-12| 505.08
#2010-02-15| .
#2010-02-16| 511.62
#2010-02-17| 515.12
#2010-02-18| 513.91
#2010-02-19| 515.11
#2010-02-22| 516.63
#2010-02-23| 513.58
#2010-02-24| 519.99
#2010-02-25| 520.41
#2010-02-26| 520.38
#2010-03-01| 526.59
#2010-03-02| 525.64
#2010-03-03| 525.27
#2010-03-04| 531.38
#2010-03-05| 534.69
#2010-03-08| 536.49
#2010-03-09| 532.96
#2010-03-10| 533.46
#2010-03-11| 537.14
#2010-03-12| 537.45
#2010-03-15| 544.78
#2010-03-16| 548.49
#2010-03-17| 547.95
#2010-03-18| 548.74
#2010-03-19| 543.64
#2010-03-22| 548.34
#2010-03-23| 549.61
#2010-03-24| 545.01
#2010-03-25| 550.28
#2010-03-26| 551.90
#2010-03-29| 552.31
#2010-03-30| 554.05
#2010-03-31| 548.95
#2010-04-01| 547.78
#2010-04-02| .
#2010-04-05| 550.02
#2010-04-06| 554.13
#2010-04-07| 551.77
#2010-04-08| 557.80
#2010-04-09| 557.54
#2010-04-12| 556.68
#2010-04-13| 555.27
#2010-04-14| 560.05
#2010-04-15| 557.84
#2010-04-16| 553.00
#2010-04-19| 554.79
#2010-04-20| 556.48
#2010-04-21| 559.69
#2010-04-22| 566.89
#2010-04-23| 565.79
#2010-04-26| 566.48
#2010-04-27| 557.09
#2010-04-28| 552.77
#2010-04-29| 558.47
#2010-04-30| 550.65
#2010-05-03| 553.06
#2010-05-04| 544.25
#2010-05-05| 549.40
#2010-05-06| 534.44
#2010-05-07| 524.69
#2010-05-10| 538.30
#2010-05-11| 537.24
#2010-05-12| 543.66
#2010-05-13| 535.14
#2010-05-14| 530.17
#2010-05-17| 535.15
#2010-05-18| 531.17
#2010-05-19| 526.26
#2010-05-20| 508.08
#2010-05-21| 515.44
#2010-05-24| 512.26
#2010-05-25| 511.89
#2010-05-26| 505.93
#2010-05-27| 519.42
#2010-05-28| 516.06
#2010-05-31| .
#2010-06-01| 512.69
#2010-06-02| 521.19
#2010-06-03| 522.01
#2010-06-04| 504.39
#2010-06-07| 502.40
#2010-06-08| 501.95
#2010-06-09| 502.54
#2010-06-10| 511.07
#2010-06-11| 509.35
#2010-06-14| 513.53
#2010-06-15| 521.28
#2010-06-16| 515.95
#2010-06-17| 516.33
#2010-06-18| 514.96
#2010-06-21| 507.24
#2010-06-22| 502.81
#2010-06-23| 503.49
#2010-06-24| 491.03
#2010-06-25| 487.82
#2010-06-28| 487.44
#2010-06-29| 472.72
#2010-06-30| 468.61
#2010-07-01| 473.06
#2010-07-02| 468.42
#2010-07-05| .
#2010-07-06| 470.81
#2010-07-07| 477.42
#2010-07-08| 482.70
#2010-07-09| 485.13
#2010-07-12| 487.47
#2010-07-13| 495.33
#2010-07-14| 493.53
#2010-07-15| 495.12
#2010-07-16| 484.51
#2010-07-19| 484.91
#2010-07-20| 495.06
#2010-07-21| 487.18
#2010-07-22| 496.96
#2010-07-23| 502.17
#2010-07-26| 502.57
#2010-07-27| 500.39
#2010-07-28| 498.65
#2010-07-29| 496.69
#2010-07-30| 498.78
#2010-08-02| 504.07
#2010-08-03| 501.51
#2010-08-04| 509.39
#2010-08-05| 509.99
#2010-08-06| 510.09
#2010-08-09| 514.16
#2010-08-10| 513.60
#2010-08-11| 503.90
#2010-08-12| 500.65
#2010-08-13| 496.36
#2010-08-16| 497.15
#2010-08-17| 503.44
#2010-08-18| 505.91
#2010-08-19| 498.28
#2010-08-20| 500.39
#2010-08-23| 502.28
#2010-08-24| 500.47
#2010-08-25| 505.98
#2010-08-26| 499.98
#2010-08-27| 501.83
#2010-08-30| 495.15
#2010-08-31| 495.65
#2010-09-01| 510.70
#2010-09-02| 517.94
#2010-09-03| 522.90
#2010-09-06| .
#2010-09-07| 518.54
#2010-09-08| 520.74
#2010-09-09| 522.04
#2010-09-10| 525.77
#2010-09-13| 530.64
#2010-09-14| 536.72
#2010-09-15| 537.67
#2010-09-16| 541.36
#2010-09-17| 540.19
#2010-09-20| 547.06
#2010-09-21| 545.76
#2010-09-22| 549.40
#2010-09-23| 549.05
#2010-09-24| 562.14
#2010-09-27| 556.59
#2010-09-28| 560.34
#2010-09-29| 556.21
#2010-09-30| 555.05
#2010-10-01| 552.13
#2010-10-04| 553.28
#2010-10-05| 562.82
#2010-10-06| 561.36
#2010-10-07| 562.81
#2010-10-08| 562.65
#2010-10-11| 563.51
#2010-10-12| 562.88
#2010-10-13| 560.33
#2010-10-14| 557.02
#2010-10-15| 566.26
#2010-10-18| 565.82
#2010-10-19| 556.37
#2010-10-20| 558.57
#2010-10-21| 566.64
#2010-10-22| 569.98
#2010-10-25| 569.55
#2010-10-26| 572.09
#2010-10-27| 565.23
#2010-10-28| 564.28
#2010-10-29| 562.66
#2010-11-01| 564.04
#2010-11-02| 569.34
#2010-11-03| 572.06
#2010-11-04| 580.23
#2010-11-05| 581.63
#2010-11-08| 580.62
#2010-11-09| 577.39
#2010-11-10| 578.53
#2010-11-11| 575.63
#2010-11-12| 569.77
#2010-11-15| 563.33
#2010-11-16| 562.11
#2010-11-17| 566.17
#2010-11-18| 569.77
#2010-11-19| 574.56
#2010-11-22| 579.36
#2010-11-23| 573.63
#2010-11-24| 586.89
#2010-11-25| .
#2010-11-26| 584.91
#2010-11-29| 585.25
#2010-11-30| 585.10
#2010-12-01| 591.93
#2010-12-02| 595.54
#2010-12-03| 591.92
#2010-12-06| 594.62
#2010-12-07| 596.29
#2010-12-08| 593.91
#2010-12-09| 594.22
#2010-12-10| 594.05
#2010-12-13| 590.66
#2010-12-14| 592.35
#2010-12-15| 592.23
#2010-12-16| 598.10
#2010-12-17| 596.25
#2010-12-20| 598.32
#2010-12-21| 601.11
#2010-12-22| 599.25
#2010-12-23| 598.74
#2010-12-24| .
#2010-12-27| 597.77
#2010-12-28| 598.23
#2010-12-29| 602.80
#2010-12-30| 602.62
#2010-12-31| 599.39
#2011-01-03| 607.41
#2011-01-04| 606.09
#2011-01-05| 603.63
#2011-01-06| 592.22
#2011-01-07| 591.25
#2011-01-10| 589.69
#2011-01-11| 592.71
#2011-01-12| 595.76
#2011-01-13| 596.06
#2011-01-14| 599.09
#2011-01-17| .
#2011-01-18| 602.02
#2011-01-19| 596.27
#2011-01-20| 600.10
#2011-01-21| 595.70
#2011-01-24| 598.06
#2011-01-25| 603.18
#2011-01-26| 602.15
#2011-01-27| 610.24
#2011-01-28| 592.70
#2011-01-31| 589.47
#2011-02-01| 592.47
#2011-02-02| 586.97
#2011-02-03| 593.38
#2011-02-04| 597.56
#2011-02-07| 601.48
#2011-02-08| 611.57
#2011-02-09| 614.77
#2011-02-10| 610.67
#2011-02-11| 614.94
#2011-02-14| 609.55
#2011-02-15| 608.49
#2011-02-16| 606.25
#2011-02-17| 607.97
#2011-02-18| 608.15
#2011-02-21| .
#2011-02-22| 591.85
#2011-02-23| 582.62
#2011-02-24| 581.76
#2011-02-25| 580.58
#2011-02-28| 580.67
#2011-03-01| 575.67
#2011-03-02| 575.70
#2011-03-03| 577.07
#2011-03-04| 575.88
#2011-03-07| 572.20
#2011-03-08| 574.75
#2011-03-09| 580.88
#2011-03-10| 576.16
#2011-03-11| 578.27
#2011-03-14| 573.60
#2011-03-15| 570.07
#2011-03-16| 564.43
#2011-03-17| 561.03
#2011-03-18| 562.12
#2011-03-21| 567.41
#2011-03-22| 565.72
#2011-03-23| 565.68
#2011-03-24| 576.94
#2011-03-25| 574.63
#2011-03-28| 570.73
#2011-03-29| 576.03
#2011-03-30| 584.38
#2011-03-31| 583.23
#2011-04-01| 585.09
#2011-04-04| 588.17
#2011-04-05| 593.52
#2011-04-06| 593.36
#2011-04-07| 596.41
#2011-04-08| 591.88
#2011-04-11| 592.33
#2011-04-12| 594.00
#2011-04-13| 594.91
#2011-04-14| 593.57
#2011-04-15| 593.32
#2011-04-18| 590.08
#2011-04-19| 589.64
#2011-04-20| 599.21
#2011-04-21| 599.81
#2011-04-22| .
#2011-04-25| 597.58
#2011-04-26| 600.32
#2011-04-27| 617.54
#2011-04-28| 616.90
#2011-04-29| 615.68
#2011-05-02| 619.94
#2011-05-03| 618.71
#2011-05-04| 620.16
#2011-05-05| 617.83
#2011-05-06| 618.78
#2011-05-09| 621.60
#2011-05-10| 628.33
#2011-05-11| 630.15
#2011-05-12| 637.76
#2011-05-13| 633.42
#2011-05-16| 625.52
#2011-05-17| 625.28
#2011-05-18| 625.50
#2011-05-19| 628.72
#2011-05-20| 624.52
#2011-05-23| 621.52
#2011-05-24| 615.28
#2011-05-25| 612.28
#2011-05-26| 615.22
#2011-05-27| 616.13
#2011-05-30| .
#2011-05-31| 621.54
#2011-06-01| 608.93
#2011-06-02| 603.11
#2011-06-03| 597.35
#2011-06-06| 594.87
#2011-06-07| 597.44
#2011-06-08| 596.99
#2011-06-09| 598.58
#2011-06-10| 589.39
#2011-06-13| 588.93
#2011-06-14| 597.84
#2011-06-15| 588.72
#2011-06-16| 590.24
#2011-06-17| 593.44
#2011-06-20| 598.55
#2011-06-21| 605.87
#2011-06-22| 599.81
#2011-06-23| 604.75
#2011-06-24| 594.92
#2011-06-27| 601.26
#2011-06-28| 604.72
#2011-06-29| 606.29
#2011-06-30| 611.23
#2011-07-01| 619.18
#2011-07-04| .
#2011-07-05| 619.55
#2011-07-06| 623.74
#2011-07-07| 635.14
#2011-07-08| 632.37
#2011-07-11| 624.58
#2011-07-12| 624.75
#2011-07-13| 627.02
#2011-07-14| 622.29
#2011-07-15| 623.76
#2011-07-18| 619.46
#2011-07-19| 630.66
#2011-07-20| 627.16
#2011-07-21| 631.16
#2011-07-22| 634.42
#2011-07-25| 627.33
#2011-07-26| 624.39
#2011-07-27| 624.81
#2011-07-28| 624.29
#2011-07-29| 622.98
#2011-08-01| 620.85
#2011-08-02| 602.91
#2011-08-03| 602.07
#2011-08-04| 584.53
#2011-08-05| 590.79
#2011-08-08| 561.38
#2011-08-09| 588.72
#2011-08-10| 561.10
#2011-08-11| 575.72
#2011-08-12| 580.20
#2011-08-15| 583.63
#2011-08-16| 591.87
#2011-08-17| 590.16
#2011-08-18| 577.86
#2011-08-19| 577.13
#2011-08-22| 576.70
#2011-08-23| 596.79
#2011-08-24| 600.56
#2011-08-25| 592.45
#2011-08-26| 601.20
#2011-08-29| 610.78
#2011-08-30| 611.35
#2011-08-31| 617.59
#2011-09-01| 612.81
#2011-09-02| 603.07
#2011-09-05| .
#2011-09-06| 604.49
#2011-09-07| 616.58
#2011-09-08| 612.88
#2011-09-09| 600.88
#2011-09-12| 608.51
#2011-09-13| 611.43
#2011-09-14| 619.77
#2011-09-15| 627.80
#2011-09-16| 640.03
#2011-09-19| 640.94
#2011-09-20| 633.05
#2011-09-21| 623.49
#2011-09-22| 606.14
#2011-09-23| 610.11
#2011-09-26| 625.10
#2011-09-27| 622.50
#2011-09-28| 620.89
#2011-09-29| 618.94
#2011-09-30| 610.88
#2011-10-03| 604.35
#2011-10-04| 614.40
#2011-10-05| 617.03
#2011-10-06| 621.88
#2011-10-07| 629.08
#2011-10-10| 644.61
#2011-10-11| 647.84
#2011-10-12| 652.18
#2011-10-13| 650.54
#2011-10-14| 661.61
#2011-10-17| 655.20
#2011-10-18| 667.11
#2011-10-19| 659.36
#2011-10-20| 662.24
#2011-10-21| 669.08
#2011-10-24| 671.61
#2011-10-25| 661.30
#2011-10-26| 646.67
#2011-10-27| 658.98
#2011-10-28| 660.97
#2011-10-31| 652.66
#2011-11-01| 645.39
#2011-11-02| 653.87
#2011-11-03| 659.64
#2011-11-04| 657.69
#2011-11-07| 662.17
#2011-11-08| 671.68
#2011-11-09| 654.26
#2011-11-10| 653.74
#2011-11-11| 666.95
#2011-11-14| 665.32
#2011-11-15| 658.46
#2011-11-16| 647.96
#2011-11-17| 640.97
#2011-11-18| 638.47
#2011-11-21| 629.29
#2011-11-22| 632.22
#2011-11-23| 624.45
#2011-11-24| .
#2011-11-25| 620.37
#2011-11-28| 633.96
#2011-11-29| 637.10
#2011-11-30| 648.45
#2011-12-01| 650.70
#2011-12-02| 648.25
#2011-12-05| 651.96
#2011-12-06| 652.33
#2011-12-07| 654.51
#2011-12-08| 644.91
#2011-12-09| 648.00
#2011-12-12| 643.53
#2011-12-13| 630.82
#2011-12-14| 629.57
#2011-12-15| 631.93
#2011-12-16| 633.04
#2011-12-19| 627.01
#2011-12-20| 640.68
#2011-12-21| 636.59
#2011-12-22| 638.20
#2011-12-23| 643.20
#2011-12-26| .
#2011-12-27| 640.86
#2011-12-28| 637.95
#2011-12-29| 639.39
#2011-12-30| 635.38
#2012-01-02| .
#2012-01-03| 643.93
#2012-01-04| 637.57
#2012-01-05| 633.99
#2012-01-06| 634.13
#2012-01-09| 629.56
#2012-01-10| 630.23
#2012-01-11| 633.19
#2012-01-12| 632.98
#2012-01-13| 634.66
#2012-01-16| .
#2012-01-17| 639.90
#2012-01-18| 647.88
#2012-01-19| 657.02
#2012-01-20| 656.02
#2012-01-23| 651.85
#2012-01-24| 655.79
#2012-01-25| 657.06
#2012-01-26| 658.57
#2012-01-27| 658.31
#2012-01-30| 659.88
#2012-01-31| 662.24
#2012-02-01| 658.05
#2012-02-02| 662.69
#2012-02-03| 668.32
#2012-02-06| 663.70
#2012-02-07| 664.49
#2012-02-08| 665.45
#2012-02-09| 667.96
#2012-02-10| 666.62
#2012-02-13| 670.09
#2012-02-14| 672.45
#2012-02-15| 663.43
#2012-02-16| 663.15
#2012-02-17| 669.61
#2012-02-20| .
#2012-02-21| 655.72
#2012-02-22| 648.60
#2012-02-23| 650.36
#2012-02-24| 653.26
#2012-02-27| 651.92
#2012-02-28| 659.55
#2012-02-29| 658.40
#2012-03-01| 657.97
#2012-03-02| 658.13
#2012-03-05| 662.19
#2012-03-06| 659.05
#2012-03-07| 667.54
#2012-03-08| 673.58
#2012-03-09| 674.82
#2012-03-12| 677.40
#2012-03-13| 681.64
#2012-03-14| 681.19
#2012-03-15| 684.64
#2012-03-16| 681.05
#2012-03-19| 680.05
#2012-03-20| 684.26
#2012-03-21| 683.67
#2012-03-22| 684.09
#2012-03-23| 686.20
#2012-03-26| 696.70
#2012-03-27| 697.34
#2012-03-28| 693.05
#2012-03-29| 691.73
#2012-03-30| 693.12
#2012-04-02| 692.61
#2012-04-03| 688.54
#2012-04-04| 680.78
#2012-04-05| 682.53
#2012-04-06| .
#2012-04-09| 675.59
#2012-04-10| 666.81
#2012-04-11| 669.79
#2012-04-12| 675.59
#2012-04-13| 669.94
#2012-04-16| 672.40
#2012-04-17| 682.82
#2012-04-18| 685.24
#2012-04-19| 681.59
#2012-04-20| 684.75
#2012-04-23| 665.83
#2012-04-24| 656.60
#2012-04-25| 660.40
#2012-04-26| 672.61
#2012-04-27| 697.38
#2012-04-30| 698.70
#2012-05-01| 698.25
#2012-05-02| 697.69
#2012-05-03| 692.55
#2012-05-04| 683.68
#2012-05-07| 685.96
#2012-05-08| 682.53
#2012-05-09| 681.93
#2012-05-10| 686.50
#2012-05-11| 689.44
#2012-05-14| 681.69
#2012-05-15| 684.98
#2012-05-16| 681.71
#2012-05-17| 686.61
#2012-05-18| 687.76
#2012-05-21| 696.75
#2012-05-22| 699.40
#2012-05-23| 706.51
#2012-05-24| 710.18
#2012-05-25| 710.73
#2012-05-28| .
#2012-05-29| 717.87
#2012-05-30| 709.68
#2012-05-31| 713.89
#2012-06-01| 705.78
#2012-06-04| 713.55
#2012-06-05| 709.53
#2012-06-06| 717.95
#2012-06-07| 717.25
#2012-06-08| 733.63
#2012-06-11| 725.34
#2012-06-12| 726.97
#2012-06-13| 719.16
#2012-06-14| 725.87
#2012-06-15| 731.28
#2012-06-18| 737.05
#2012-06-19| 736.73
#2012-06-20| 739.52
#2012-06-21| 728.29
#2012-06-22| 727.03
#2012-06-25| 729.00
#2012-06-26| 737.39
#2012-06-27| 736.23
#2012-06-28| 733.66
#2012-06-29| 750.70
#2012-07-02| 748.39
#2012-07-03| 754.47
#2012-07-04| .
#2012-07-05| 754.45
#2012-07-06| 754.79
#2012-07-09| 756.90
#2012-07-10| 756.30
#2012-07-11| 756.02
#2012-07-12| 753.13
#2012-07-13| 764.29
#2012-07-16| 761.45
#2012-07-17| 763.27
#2012-07-18| 763.34
#2012-07-19| 763.16
#2012-07-20| 767.92
#2012-07-23| 761.22
#2012-07-24| 760.01
#2012-07-25| 755.51
#2012-07-26| 770.27
#2012-07-27| 790.31
#2012-07-30| 791.36
#2012-07-31| 783.59
#2012-08-01| 776.46
#2012-08-02| 780.50
#2012-08-03| 789.25
#2012-08-06| 786.52
#2012-08-07| 787.00
#2012-08-08| 789.94
#2012-08-09| 786.86
#2012-08-10| 785.37
#2012-08-13| 783.68
#2012-08-14| 789.28
#2012-08-15| 797.61
#2012-08-16| 788.65
#2012-08-17| 787.70
#2012-08-20| 787.86
#2012-08-21| 782.75
#2012-08-22| 786.68
#2012-08-23| 780.90
#2012-08-24| 790.42
#2012-08-27| 790.79
#2012-08-28| 793.37
#2012-08-29| 797.75
#2012-08-30| 794.82
#2012-08-31| 797.42
#2012-09-03| .
#2012-09-04| 801.87
#2012-09-05| 800.59
#2012-09-06| 816.06
#2012-09-07| 815.19
#2012-09-10| 813.48
#2012-09-11| 813.77
#2012-09-12| 815.35
#2012-09-13| 827.02
#2012-09-14| 823.71
#2012-09-17| 817.85
#2012-09-18| 817.61
#2012-09-19| 823.33
#2012-09-20| 823.67
#2012-09-21| 819.41
#2012-09-24| 817.57
#2012-09-25| 810.89
#2012-09-26| 807.22
#2012-09-27| 810.26
#2012-09-28| 807.21
#2012-10-01| 807.62
#2012-10-02| 803.58
#2012-10-03| 811.00
#2012-10-04| 819.80
#2012-10-05| 821.62
#2012-10-08| 821.88
#2012-10-09| 807.52
#2012-10-10| 810.93
#2012-10-11| 804.64
#2012-10-12| 807.20
#2012-10-15| 815.70
#2012-10-16| 817.10
#2012-10-17| 820.72
#2012-10-18| 815.55
#2012-10-19| 803.41
#2012-10-22| 799.60
#2012-10-23| 795.15
#2012-10-24| 791.30
#2012-10-25| 794.79
#2012-10-26| 802.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 799.40
#2012-11-01| 791.02
#2012-11-02| 785.51
#2012-11-05| 792.12
#2012-11-06| 799.27
#2012-11-07| 787.72
#2012-11-08| 775.47
#2012-11-09| 774.19
#2012-11-12| 774.17
#2012-11-13| 770.18
#2012-11-14| 762.11
#2012-11-15| 749.86
#2012-11-16| 749.18
#2012-11-19| 760.57
#2012-11-20| 764.09
#2012-11-21| 767.21
#2012-11-22| .
#2012-11-23| 778.39
#2012-11-26| 773.88
#2012-11-27| 771.22
#2012-11-28| 786.23
#2012-11-29| 788.28
#2012-11-30| 797.40
#2012-12-03| 791.28
#2012-12-04| 797.16
#2012-12-05| 798.60
#2012-12-06| 796.03
#2012-12-07| 800.04
#2012-12-10| 795.72
#2012-12-11| 789.56
#2012-12-12| 778.25
#2012-12-13| 779.48
#2012-12-14| 774.62
#2012-12-17| 783.71
#2012-12-18| 792.83
#2012-12-19| 783.78
#2012-12-20| 786.60
#2012-12-21| 779.87
#2012-12-24| 780.62
#2012-12-25| 780.62
#2012-12-26| 769.04
#2012-12-27| 768.14
#2012-12-28| 761.43
#2012-12-31| 773.72
#2013-01-01| 773.72
#2013-01-02| 785.49
#2013-01-03| 786.12
#2013-01-04| 788.97
#2013-01-07| 791.78
#2013-01-08| 788.83
#2013-01-09| 787.93
#2013-01-10| 786.48
#2013-01-11| 788.40
#2013-01-14| 790.98
#2013-01-15| 797.13
#2013-01-16| 797.30
#2013-01-17| 795.76
#2013-01-18| 799.74
#2013-01-21| 799.74
#2013-01-22| 800.86
#2013-01-23| 797.90
#2013-01-24| 806.46
#2013-01-25| 808.75
#2013-01-28| 805.15
#2013-01-29| 804.76
#2013-01-30| 805.26
#2013-01-31| 800.26
#2013-02-01| 805.37
#2013-02-04| 794.16
#2013-02-05| 809.41
#2013-02-06| 807.49
#2013-02-07| 805.79
#2013-02-08| 809.14
#2013-02-11| 805.23
#2013-02-12| 805.89
#2013-02-13| 813.32
#2013-02-14| 811.03
#2013-02-15| 797.78
#2013-02-18| 797.78
#2013-02-19| 799.65
#2013-02-20| 799.29
#2013-02-21| 805.05
#2013-02-22| 806.36
#2013-02-25| 799.06
#2013-02-26| 803.94
#2013-02-27| 810.94
#2013-02-28| 806.02
#2013-03-01| 813.61
#2013-03-04| 832.13
#2013-03-05| 836.21
#2013-03-06| 831.19
#2013-03-07| 830.68
#2013-03-08| 833.40
#2013-03-11| 831.98
#2013-03-12| 838.59
#2013-03-13| 840.08
#2013-03-14| 830.53
#2013-03-15| 821.84
#2013-03-18| 817.69
#2013-03-19| 817.66
#2013-03-20| 825.74
#2013-03-21| 822.74
#2013-03-22| 834.57
#2013-03-25| 836.21
#2013-03-26| 839.21
#2013-03-27| 843.77
#2013-03-28| 843.70
#2013-03-29| 843.70
#2013-04-01| 843.06
#2013-04-02| 849.76
#2013-04-03| 842.97
#2013-04-04| 846.92
#2013-04-05| 843.84
#2013-04-08| 853.64
#2013-04-09| 856.16
#2013-04-10| 856.95
#2013-04-11| 864.14
#2013-04-12| 870.86
#2013-04-15| 860.51
#2013-04-16| 867.62
#2013-04-17| 861.65
#2013-04-18| 846.04
#2013-04-19| 854.74
#2013-04-22| 857.21
#2013-04-23| 870.58
#2013-04-24| 866.51
#2013-04-25| 878.54
#2013-04-26| 863.27
#2013-04-29| 855.92
#2013-04-30| 855.59
#2013-05-01| 851.74
#2013-05-02| 856.06
#2013-05-03| 869.36
#2013-05-06| 863.72
#2013-05-07| 867.48
#2013-05-08| 866.47
#2013-05-09| 867.10
#2013-05-10| 874.94
#2013-05-13| 873.67
#2013-05-14| 880.58
#2013-05-15| 888.63
#2013-05-16| 877.56
#2013-05-17| 883.98
#2013-05-20| 878.61
#2013-05-21| 883.15
#2013-05-22| 870.83
#2013-05-23| 867.34
#2013-05-24| 873.98
#2013-05-27| 873.98
#2013-05-28| 879.13
#2013-05-29| 869.77
#2013-05-30| 867.94
#2013-05-31| 862.56
#2013-06-03| 868.77
#2013-06-04| 868.90
#2013-06-05| 862.17
#2013-06-06| 867.78
#2013-06-07| 878.83
#2013-06-10| 879.09
#2013-06-11| 870.71
#2013-06-12| 863.94
#2013-06-13| 871.36
#2013-06-14| 867.70
#2013-06-17| 874.21
#2013-06-18| 882.31
#2013-06-19| 868.08
#2013-06-20| 852.22
#2013-06-21| 855.50
#2013-06-24| 855.16
#2013-06-25| 859.86
#2013-06-26| 869.99
#2013-06-27| 871.56
#2013-06-28| 867.34
#2013-07-01| 872.64
#2013-07-02| 875.57
#2013-07-03| 876.02
#2013-07-04| 876.02
#2013-07-05| 882.79
#2013-07-08| 897.31
#2013-07-09| 901.47
#2013-07-10| 901.13
#2013-07-11| 915.36
#2013-07-12| 922.85
#2013-07-15| 919.27
#2013-07-16| 920.58
#2013-07-17| 923.00
#2013-07-18| 918.35
#2013-07-19| 923.61
#2013-07-22| 921.66
#2013-07-23| 923.75
#2013-07-24| 918.51
#2013-07-25| 918.64
#2013-07-26| 925.38
#2013-07-29| 920.77
#2013-07-30| 916.32
#2013-07-31| 915.34
#2013-08-01| 923.53
#2013-08-02| 925.52
#2013-08-05| 924.14
#2013-08-06| 917.40
#2013-08-07| 912.11
#2013-08-08| 908.35
#2013-08-09| 905.44
#2013-08-12| 905.65
#2013-08-13| 903.02
#2013-08-14| 892.53
#2013-08-15| 875.89
#2013-08-16| 870.55
#2013-08-19| 869.19
#2013-08-20| 870.63
#2013-08-21| 863.79
#2013-08-22| 866.12
#2013-08-23| 867.30
#2013-08-26| 859.59
#2013-08-27| 851.63
#2013-08-28| 849.62
#2013-08-29| 853.16
#2013-08-30| 853.46
#2013-09-02| 853.46
#2013-09-03| 860.02
#2013-09-04| 865.66
#2013-09-05| 870.22
#2013-09-06| 869.92
#2013-09-09| 880.56
#2013-09-10| 885.99
#2013-09-11| 887.81
#2013-09-12| 883.58
#2013-09-13| 883.96
#2013-09-16| 884.64
#2013-09-17| 895.46
#2013-09-18| 911.12
#2013-09-19| 910.22
#2013-09-20| 908.92
#2013-09-23| 906.14
#2013-09-24| 902.39
#2013-09-25| 893.03
#2013-09-26| 900.00
#2013-09-27| 896.73
#2013-09-30| 890.96
#2013-10-01| 897.44
#2013-10-02| 897.76
#2013-10-03| 889.14
#2013-10-04| 891.28
#2013-10-07| 875.47
#2013-10-08| 870.56
#2013-10-09| 869.48
#2013-10-10| 886.68
#2013-10-11| 891.36
#2013-10-14| 891.64
#2013-10-15| 883.57
#2013-10-16| 897.93
#2013-10-17| 902.23
#2013-10-18| 917.74
#2013-10-21| 912.39
#2013-10-22| 924.28
#2013-10-23| 915.51
#2013-10-24| 921.82
#2013-10-25| 949.05
#2013-10-28| 951.73
#2013-10-29| 957.63
#2013-10-30| 956.60
#2013-10-31| 957.58
#2013-11-01| 956.30
#2013-11-04| 959.97
#2013-11-05| 959.02
#2013-11-06| 965.05
#2013-11-07| 947.52
#2013-11-08| 956.61
#2013-11-11| 967.36
#2013-11-12| 959.95
#2013-11-13| 975.22
#2013-11-14| 986.04
#2013-11-15| 990.13
#2013-11-18| 985.19
#2013-11-19| 984.69
#2013-11-20| 980.86
#2013-11-21| 983.71
#2013-11-22| 992.00
#2013-11-25|1000.28
#2013-11-26|1006.59
#2013-11-27|1014.65
#2013-11-28|1014.65
#2013-11-29|1020.31
#2013-12-02|1014.34
#2013-12-03|1007.99
#2013-12-04|1004.87
#2013-12-05| 995.94
#2013-12-06|1002.41
#2013-12-09|1000.45
#2013-12-10| 997.20
#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| 925.30
#2014-02-13| 936.03
#2014-02-14| 937.72
#2014-02-17| .
#2014-02-18| 931.79
#2014-02-19| 924.93
#2014-02-20| 920.77
#2014-02-21| 913.83
#2014-02-24| 918.98
#2014-02-25| 931.14
#2014-02-26| 947.43
#2014-02-27| 948.76
#2014-02-28| 955.02
#2014-03-03| 948.63
#2014-03-04| 957.18
#2014-03-05| 961.84
#2014-03-06| 959.04
#2014-03-07| 960.08
#2014-03-10| 960.26
#2014-03-11| 961.51
#2014-03-12| 966.88
#2014-03-13| 961.34
#2014-03-14| 959.29
#2014-03-17| 963.19
#2014-03-18| 967.56
#2014-03-19| 958.92
#2014-03-20| 960.02
#2014-03-21| 955.82
#2014-03-24| 949.08
#2014-03-25| 951.66
#2014-03-26| 936.56
#2014-03-27| 932.07
#2014-03-28| 931.88
#2014-03-31| 933.33
#2014-04-01| 941.71
#2014-04-02| 944.00
#2014-04-03| 938.68
#2014-04-04| 924.53
#2014-04-07| 916.82
#2014-04-08| 933.11
#2014-04-09| 937.11
#2014-04-10| 913.48
#2014-04-11| 904.26
#2014-04-14| 913.28
#2014-04-15| 911.68
#2014-04-16| 923.82
#2014-04-17| 925.55
#2014-04-18| .
#2014-04-21| 931.87
#2014-04-22| 931.07
#2014-04-23| 931.43
#2014-04-24| 945.81
#2014-04-25| 914.29
#2014-04-28| 914.91
#2014-04-29| 917.79
#2014-04-30| 920.84
#2014-05-01| 923.37
#2014-05-02| 921.40
#2014-05-05| 916.31
#2014-05-06| 894.18
#2014-05-07| 890.97
#2014-05-08| 894.17
#2014-05-09| 902.74
#2014-05-12| 915.91
#2014-05-13| 917.47
#2014-05-14| 907.25
#2014-05-15| 893.49
#2014-05-16| 900.01
#2014-05-19| 898.31
#2014-05-20| 892.38
#2014-05-21| 896.34
#2014-05-22| 894.49
#2014-05-23| 902.63
#2014-05-26| .
#2014-05-27| 900.66
#2014-05-28| 899.54
#2014-05-29| 906.60
#2014-05-30| 913.12
#2014-06-02| 908.54
#2014-06-03| 906.79
#2014-06-04| 910.05
#2014-06-05| 928.24
#2014-06-06| 935.05
#2014-06-09| 931.21
#2014-06-10| 931.77
#2014-06-11| 930.93
#2014-06-12| 918.83
#2014-06-13| 917.21
#2014-06-16| 919.63
#2014-06-17| 917.87
#2014-06-18| 930.75
#2014-06-19| 924.92
#2014-06-20| 919.64
#2014-06-23| 923.70
#2014-06-24| 922.74
#2014-06-25| 922.91
#2014-06-26| 917.23
#2014-06-27| 918.84
#2014-06-30| 916.88
#2014-07-01| 926.79
#2014-07-02| 930.01
#2014-07-03| 937.74
#2014-07-04| .
#2014-07-07| 935.53
#2014-07-08| 929.01
#2014-07-09| 938.75
#2014-07-10| 935.28
#2014-07-11| 951.23
#2014-07-14| 958.11
#2014-07-15| 958.76
#2014-07-16| 959.66
#2014-07-17| 952.65
#2014-07-18| 962.85
#2014-07-21| 960.18
#2014-07-22| 961.63
#2014-07-23| 963.21
#2014-07-24| 962.60
#2014-07-25| 925.64
#2014-07-28| 920.54
#2014-07-29| 922.41
#2014-07-30| 922.83
#2014-07-31| 904.08
#2014-08-01| 899.06
#2014-08-04| 907.86
#2014-08-05| 900.33
#2014-08-06| 909.74
#2014-08-07| 903.68
#2014-08-08| 916.58
#2014-08-11| 916.46
#2014-08-12| 916.23
#2014-08-13| 918.22
#2014-08-14| 929.30
#2014-08-15| 925.48
#2014-08-18| 931.72
#2014-08-19| 937.34
#2014-08-20| 941.52
#2014-08-21| 943.55
#2014-08-22| 943.64
#2014-08-25| 946.35
#2014-08-26| 952.81
#2014-08-27| 955.95
#2014-08-28| 951.79
#2014-08-29| 948.69
#2014-09-01| .
#2014-09-02| 953.63
#2014-09-03| 950.80
#2014-09-04| 965.99
#2014-09-05| 971.36
#2014-09-08| 961.52
#2014-09-09| 949.96
#2014-09-10| 951.90
#2014-09-11| 950.52
#2014-09-12| 948.67
#2014-09-15| 941.49
#2014-09-16| 949.57
#2014-09-17| 945.47
#2014-09-18| 948.43
#2014-09-19| 956.51
#2014-09-22| 944.99
#2014-09-23| 940.05
#2014-09-24| 955.35
#2014-09-25| 940.57
#2014-09-26| 944.42
#2014-09-29| 940.32
#2014-09-30| 941.19
#2014-10-01| 932.85
#2014-10-02| 937.00
#2014-10-03| 949.44
#2014-10-06| 945.80
#2014-10-07| 937.13
#2014-10-08| 953.17
#2014-10-09| 940.27
#2014-10-10| 937.23
#2014-10-13| 925.36
#2014-10-14| 932.01
#2014-10-15| 912.61
#2014-10-16| 901.97
#2014-10-17| 904.82
#2014-10-20| 919.61
#2014-10-21| 937.90
#2014-10-22| 934.57
#2014-10-23| 937.87
#2014-10-24| 912.98
#2014-10-27| 916.80
#2014-10-28| 918.82
#2014-10-29| 918.93
#2014-10-30| 926.94
#2014-10-31| 932.67
#2014-11-03| 932.83
#2014-11-04| 935.85
#2014-11-05| 932.06
#2014-11-06| 936.18
#2014-11-07| 949.53
#2014-11-10| 958.63
#2014-11-11| 962.31
#2014-11-12| 967.38
#2014-11-13| 991.20
#2014-11-14|1003.50
#2014-11-17| 999.73
#2014-11-18|1003.80
#2014-11-19|1019.90
#2014-11-20|1020.11
#2014-11-21|1023.99
#2014-11-24|1031.48
#2014-11-25|1028.39
#2014-11-26|1027.64
#2014-11-27| .
#2014-11-28|1050.34
#2014-12-01|1028.54
#2014-12-02|1031.31
#2014-12-03|1017.53
#2014-12-04|1016.17
#2014-12-05|1010.07
#2014-12-08|1003.05
#2014-12-09|1006.53
#2014-12-10| 992.38
#2014-12-11|1000.61
#2014-12-12| 995.83
#2014-12-15| 997.45
#2014-12-16| 978.97
#2014-12-17| 993.41
#2014-12-18|1005.20
#2014-12-19|1001.59
#2014-12-22|1016.65
#2014-12-23|1019.42
#2014-12-24|1014.84
#2014-12-25| .
#2014-12-26|1023.01
#2014-12-29|1026.58
#2014-12-30|1025.98
#2014-12-31|1021.01
#2015-01-01| .
#2015-01-02|1018.01
#2015-01-05|1006.05
#2015-01-06|1003.84
#2015-01-07|1026.65
#2015-01-08|1039.15
#2015-01-09|1025.36
#2015-01-12|1022.46
#2015-01-13|1019.60
#2015-01-14|1000.98
#2015-01-15| 998.06
#2015-01-16| 999.20
#2015-01-19| .
#2015-01-20| 995.10
#2015-01-21|1003.51
#2015-01-22|1030.03
#2015-01-23|1033.42
#2015-01-26|1032.59
#2015-01-27|1021.44
#2015-01-28|1012.59
#2015-01-29|1027.94
#2015-01-30|1056.26
#2015-02-02|1073.88
#2015-02-03|1088.27
#2015-02-04|1092.45
#2015-02-05|1099.16
#2015-02-06|1099.99
#2015-02-09|1087.36
#2015-02-10|1099.30
#2015-02-11|1096.65
#2015-02-12|1097.76
#2015-02-13|1100.65
#2015-02-16| .
#2015-02-17|1095.92
#2015-02-18|1096.02
#2015-02-19|1087.55
#2015-02-20|1097.42
#2015-02-23|1096.44
#2015-02-24|1093.19
#2015-02-25|1096.38
#2015-02-26|1095.01
#2015-02-27|1091.76
#2015-03-02|1100.05
#2015-03-03|1096.07
#2015-03-04|1089.78
#2015-03-05|1104.54
#2015-03-06|1088.96
#2015-03-09|1091.71
#2015-03-10|1075.60
#2015-03-11|1066.89
#2015-03-12|1085.61
#2015-03-13|1081.73
#2015-03-16|1094.11
#2015-03-17|1090.98
#2015-03-18|1095.33
#2015-03-19|1089.46
#2015-03-20|1105.44
#2015-03-23|1102.37
#2015-03-24|1101.50
#2015-03-25|1087.46
#2015-03-26|1081.79
#2015-03-27|1085.50
#2015-03-30|1098.44
#2015-03-31|1093.95
#2015-04-01|1084.64
#2015-04-02|1091.42
#2015-04-03| .
#2015-04-06|1099.62
#2015-04-07|1092.71
#2015-04-08|1104.57
#2015-04-09|1101.04
#2015-04-10|1101.82
#2015-04-13|1098.23
#2015-04-14|1100.01
#2015-04-15|1094.22
#2015-04-16|1092.10
#2015-04-17|1068.66
#2015-04-20|1087.42
#2015-04-21|1090.46
#2015-04-22|1090.53
#2015-04-23|1095.59
#2015-04-24|1154.39
#2015-04-27|1141.28
#2015-04-28|1130.70
#2015-04-29|1118.04
#2015-04-30|1109.38
#2015-05-01|1117.33
#2015-05-04|1121.58
#2015-05-05|1111.01
#2015-05-06|1108.34
#2015-05-07|1120.26
#2015-05-08|1132.92
#2015-05-11|1128.28
#2015-05-12|1129.59
#2015-05-13|1118.03
#2015-05-14|1120.26
#2015-05-15|1123.96
#2015-05-18|1127.95
#2015-05-19|1109.69
#2015-05-20|1107.77
#2015-05-21|1118.37
#2015-05-22|1113.16
#2015-05-25| .
#2015-05-26|1105.62
#2015-05-27|1117.79
#2015-05-28|1110.04
#2015-05-29|1105.91
#2015-06-01|1109.45
#2015-06-02|1109.96
#2015-06-03|1119.75
#2015-06-04|1108.11
#2015-06-05|1096.04
#2015-06-08|1088.92
#2015-06-09|1090.13
#2015-06-10|1099.69
#2015-06-11|1102.59
#2015-06-12|1096.34
#2015-06-15|1087.20
#2015-06-16|1094.19
#2015-06-17|1100.36
#2015-06-18|1117.34
#2015-06-19|1111.29
#2015-06-22|1114.20
#2015-06-23|1123.42
#2015-06-24|1115.04
#2015-06-25|1110.63
#2015-06-26|1110.47
#2015-06-29|1090.53
#2015-06-30|1091.53
#2015-07-01|1102.95
#2015-07-02|1101.50
#2015-07-03| .
#2015-07-06|1103.22
#2015-07-07|1117.62
#2015-07-08|1103.48
#2015-07-09|1105.30
#2015-07-10|1121.76
#2015-07-13|1139.06
#2015-07-14|1148.53
#2015-07-15|1148.29
#2015-07-16|1165.68
#2015-07-17|1170.62
#2015-07-20|1173.93
#2015-07-21|1168.47
#2015-07-22|1173.35
#2015-07-23|1161.02
#2015-07-24|1199.56
#2015-07-27|1198.54
#2015-07-28|1197.53
#2015-07-29|1204.48
#2015-07-30|1212.10
#2015-07-31|1210.40
#2015-08-03|1206.94
#2015-08-04|1203.28
#2015-08-05|1217.93
#2015-08-06|1204.22
#2015-08-07|1188.02
#2015-08-10|1191.95
#2015-08-11|1196.79
#2015-08-12|1196.19
#2015-08-13|1195.43
#2015-08-14|1200.39
#2015-08-17|1201.79
#2015-08-18|1192.54
#2015-08-19|1186.69
#2015-08-20|1166.04
#2015-08-21|1125.54
#2015-08-24|1069.30
#2015-08-25|1066.16
#2015-08-26|1120.69
#2015-08-27|1148.20
#2015-08-28|1143.02
#2015-08-31|1136.10
#2015-09-01|1109.34
#2015-09-02|1131.80
#2015-09-03|1129.16
#2015-09-04|1114.47
#2015-09-07| .
#2015-09-08|1150.85
#2015-09-09|1140.36
#2015-09-10|1141.19
#2015-09-11|1153.22
#2015-09-14|1142.10
#2015-09-15|1145.26
#2015-09-16|1154.55
#2015-09-17|1162.80
#2015-09-18|1153.41
#2015-09-21|1167.41
#2015-09-22|1155.46
#2015-09-23|1157.58
#2015-09-24|1155.09
#2015-09-25|1146.46
#2015-09-28|1119.09
#2015-09-29|1112.41
#2015-09-30|1135.58
#2015-10-01|1143.09
#2015-10-02|1160.23
#2015-10-05|1177.67
#2015-10-06|1168.39
#2015-10-07|1175.73
#2015-10-08|1174.09
#2015-10-09|1182.53
#2015-10-12|1193.55
#2015-10-13|1189.30
#2015-10-14|1148.83
#2015-10-15|1164.62
#2015-10-16|1171.32
#2015-10-19|1174.63
#2015-10-20|1162.86
#2015-10-21|1161.06
#2015-10-22|1174.54
#2015-10-23|1195.71
#2015-10-26|1207.77
#2015-10-27|1210.53
#2015-10-28|1220.70
#2015-10-29|1231.92
#2015-10-30|1230.66
#2015-11-02|1236.30
#2015-11-03|1236.57
#2015-11-04|1248.60
#2015-11-05|1264.61
#2015-11-06|1267.55
#2015-11-09|1255.56
#2015-11-10|1264.72
#2015-11-11|1263.93
#2015-11-12|1253.53
#2015-11-13|1218.62
#2015-11-16|1234.42
#2015-11-17|1241.82
#2015-11-18|1264.68
#2015-11-19|1264.22
#2015-11-20|1269.57
#2015-11-23|1285.04
#2015-11-24|1274.91
#2015-11-25|1281.84
#2015-11-26| .
#2015-11-27|1279.80
#2015-11-30|1261.93
#2015-12-01|1277.41
#2015-12-02|1270.69
#2015-12-03|1269.38
#2015-12-04|1283.62
#2015-12-07|1283.23
#2015-12-08|1287.69
#2015-12-09|1261.10
#2015-12-10|1263.32
#2015-12-11|1236.41
#2015-12-14|1261.81
#2015-12-15|1258.82
#2015-12-16|1281.92
#2015-12-17|1265.04
#2015-12-18|1253.13
#2015-12-21|1259.19
#2015-12-22|1266.05
#2015-12-23|1271.79
#2015-12-24|1268.46
#2015-12-25| .
#2015-12-28|1279.48
#2015-12-29|1306.56
#2015-12-30|1300.33
#2015-12-31|1282.01
#2016-01-01| .
#2016-01-04|1243.39
#2016-01-05|1250.02
#2016-01-06|1247.90
#2016-01-07|1225.29
#2016-01-08|1209.77
#2016-01-11|1230.64
#2016-01-12|1231.20
#2016-01-13|1180.12
#2016-01-14|1194.59
#2016-01-15|1163.25
#2016-01-18| .
#2016-01-19|1169.72
#2016-01-20|1155.88
#2016-01-21|1167.87
#2016-01-22|1199.10
#2016-01-25|1196.05
#2016-01-26|1203.84
#2016-01-27|1184.92
#2016-01-28|1240.52
#2016-01-29|1205.79
#2016-02-01|1199.63
#2016-02-02|1171.52
#2016-02-03|1145.08
#2016-02-04|1142.04
#2016-02-05|1109.58
#2016-02-08|1098.62
#2016-02-09|1088.62
#2016-02-10|1095.11
#2016-02-11|1103.03
#2016-02-12|1117.28
#2016-02-15| .
#2016-02-16|1134.42
#2016-02-17|1152.10
#2016-02-18|1132.57
#2016-02-19|1143.85
#2016-02-22|1175.32
#2016-02-23|1176.39
#2016-02-24|1189.92
#2016-02-25|1199.31
#2016-02-26|1186.71
#2016-02-29|1183.47
#2016-03-01|1215.94
#2016-03-02|1219.12
#2016-03-03|1212.51
#2016-03-04|1214.79
#2016-03-07|1203.46
#2016-03-08|1203.68
#2016-03-09|1206.03
#2016-03-10|1205.10
#2016-03-11|1215.74
#2016-03-14|1219.74
#2016-03-15|1227.42
#2016-03-16|1225.60
#2016-03-17|1209.48
#2016-03-18|1199.47
#2016-03-21|1205.27
#2016-03-22|1208.34
#2016-03-23|1216.79
#2016-03-24|1231.14
#2016-03-25| .
#2016-03-28|1231.96
#2016-03-29|1249.17
#2016-03-30|1260.88
#2016-03-31|1252.25
#2016-04-01|1260.25
#2016-04-04|1252.99
#2016-04-05|1240.90
#2016-04-06|1259.96
#2016-04-07|1238.27
#2016-04-08|1238.47
#2016-04-11|1232.28
#2016-04-12|1249.21
#2016-04-13|1265.64
#2016-04-14|1269.42
#2016-04-15|1279.99
#2016-04-18|1294.58
#2016-04-19|1288.32
#2016-04-20|1288.39
#2016-04-21|1281.61
#2016-04-22|1269.05
#2016-04-25|1279.85
#2016-04-26|1271.08
#2016-04-27|1261.98
#2016-04-28|1251.26
#2016-04-29|1293.56
#2016-05-02|1325.92
#2016-05-03|1310.63
#2016-05-04|1310.01
#2016-05-05|1290.55
#2016-05-06|1309.27
#2016-05-09|1322.70
#2016-05-10|1346.49
#2016-05-11|1333.62
#2016-05-12|1339.53
#2016-05-13|1317.79
#2016-05-16|1326.09
#2016-05-17|1301.97
#2016-05-18|1283.80
#2016-05-19|1311.63
#2016-05-20|1321.75
#2016-05-23|1312.05
#2016-05-24|1324.63
#2016-05-25|1333.69
#2016-05-26|1347.26
#2016-05-27|1344.31
#2016-05-30| .
#2016-05-31|1355.06
#2016-06-01|1354.10
#2016-06-02|1364.79
#2016-06-03|1362.44
#2016-06-06|1365.26
#2016-06-07|1361.69
#2016-06-08|1367.16
#2016-06-09|1366.13
#2016-06-10|1357.37
#2016-06-13|1349.38
#2016-06-14|1355.93
#2016-06-15|1351.69
#2016-06-16|1357.49
#2016-06-17|1345.58
#2016-06-20|1355.51
#2016-06-21|1360.09
#2016-06-22|1357.73
#2016-06-23|1371.67
#2016-06-24|1343.79
#2016-06-27|1332.34
#2016-06-28|1352.10
#2016-06-29|1366.88
#2016-06-30|1369.18
#2016-07-01|1377.90
#2016-07-04| .
#2016-07-05|1379.90
#2016-07-06|1395.06
#2016-07-07|1401.19
#2016-07-08|1416.62
#2016-07-11|1429.63
#2016-07-12|1422.25
#2016-07-13|1417.55
#2016-07-14|1416.91
#2016-07-15|1409.39
#2016-07-18|1413.99
#2016-07-19|1417.61
#2016-07-20|1425.20
#2016-07-21|1421.50
#2016-07-22|1423.31
#2016-07-25|1422.51
#2016-07-26|1417.99
#2016-07-27|1413.22
#2016-07-28|1428.93
#2016-07-29|1436.02
#2016-08-01|1448.90
#2016-08-02|1432.84
#2016-08-03|1426.36
#2016-08-04|1434.98
#2016-08-05|1445.26
#2016-08-08|1444.35
#2016-08-09|1442.95
#2016-08-10|1448.18
#2016-08-11|1456.17
#2016-08-12|1462.15
#2016-08-15|1455.94
#2016-08-16|1449.27
#2016-08-17|1441.57
#2016-08-18|1446.28
#2016-08-19|1432.68
#2016-08-22|1434.00
#2016-08-23|1434.87
#2016-08-24|1431.72
#2016-08-25|1424.40
#2016-08-26|1431.74
#2016-08-29|1436.48
#2016-08-30|1428.42
#2016-08-31|1428.76
#2016-09-01|1429.98
#2016-09-02|1433.13
#2016-09-05| .
#2016-09-06|1450.74
#2016-09-07|1440.53
#2016-09-08|1434.35
#2016-09-09|1398.65
#2016-09-12|1419.17
#2016-09-13|1404.01
#2016-09-14|1403.57
#2016-09-15|1420.39
#2016-09-16|1431.22
#2016-09-19|1422.97
#2016-09-20|1427.43
#2016-09-21|1441.18
#2016-09-22|1456.35
#2016-09-23|1457.68
#2016-09-26|1443.43
#2016-09-27|1465.14
#2016-09-28|1473.81
#2016-09-29|1467.18
#2016-09-30|1489.57
#2016-10-03|1486.03
#2016-10-04|1481.67
#2016-10-05|1490.86
#2016-10-06|1479.46
#2016-10-07|1476.30
#2016-10-10|1475.12
#2016-10-11|1461.33
#2016-10-12|1463.61
#2016-10-13|1460.77
#2016-10-14|1454.28
#2016-10-17|1439.38
#2016-10-18|1447.69
#2016-10-19|1449.03
#2016-10-20|1441.71
#2016-10-21|1449.37
#2016-10-24|1476.45
#2016-10-25|1471.63
#2016-10-26|1460.40
#2016-10-27|1454.76
#2016-10-28|1412.29
#2016-10-31|1425.04
#2016-11-01|1414.83
#2016-11-02|1395.30
#2016-11-03|1392.95
#2016-11-04|1375.65
#2016-11-07|1413.32
#2016-11-08|1418.48
#2016-11-09|1411.31
#2016-11-10|1386.16
#2016-11-11|1387.18
#2016-11-14|1368.59
#2016-11-15|1395.24
#2016-11-16|1407.02
#2016-11-17|1408.56
#2016-11-18|1408.95
#2016-11-21|1434.63
#2016-11-22|1448.37
#2016-11-23|1445.95
#2016-11-24| .
#2016-11-25|1447.67
#2016-11-28|1430.03
#2016-11-29|1427.35
#2016-11-30|1407.32
#2016-12-01|1404.04
#2016-12-02|1402.27
#2016-12-05|1416.08
#2016-12-06|1422.73
#2016-12-07|1435.65
#2016-12-08|1436.98
#2016-12-09|1438.29
#2016-12-12|1433.75
#2016-12-13|1450.43
#2016-12-14|1440.43
#2016-12-15|1431.91
#2016-12-16|1425.51
#2016-12-19|1440.28
#2016-12-20|1449.14
#2016-12-21|1444.04
#2016-12-22|1425.18
#2016-12-23|1418.74
#2016-12-26| .
#2016-12-27|1431.14
#2016-12-28|1427.56
#2016-12-29|1419.81
#2016-12-30|1400.93
#2017-01-02| .
#2017-01-03|1402.92
#2017-01-04|1410.46
#2017-01-05|1432.96
#2017-01-06|1443.39
#2017-01-09|1443.50
#2017-01-10|1440.97
#2017-01-11|1445.38
#2017-01-12|1458.25
#2017-01-13|1456.67
#2017-01-16| .
#2017-01-17|1457.69
#2017-01-18|1448.06
#2017-01-19|1444.78
#2017-01-20|1441.24
#2017-01-23|1447.26
#2017-01-24|1457.10
#2017-01-25|1471.36
#2017-01-26|1471.85
#2017-01-27|1459.98
#2017-01-30|1459.84
#2017-01-31|1455.33
#2017-02-01|1458.59
#2017-02-02|1477.14
#2017-02-03|1446.84
#2017-02-06|1441.00
#2017-02-07|1448.46
#2017-02-08|1463.90
#2017-02-09|1476.62
#2017-02-10|1478.61
#2017-02-13|1486.72
#2017-02-14|1493.69
#2017-02-15|1502.27
#2017-02-16|1503.64
#2017-02-17|1508.06
#2017-02-20| .
#2017-02-21|1530.51
#2017-02-22|1529.86
#2017-02-23|1522.34
#2017-02-24|1524.00
#2017-02-27|1526.01
#2017-02-28|1505.78
#2017-03-01|1511.37
#2017-03-02|1508.88
#2017-03-03|1495.86
#2017-03-06|1484.78
#2017-03-07|1483.14
#2017-03-08|1488.91
#2017-03-09|1491.37
#2017-03-10|1491.77
#2017-03-13|1491.48
#2017-03-14|1492.68
#2017-03-15|1493.35
#2017-03-16|1494.02
#2017-03-17|1490.97
#2017-03-20|1495.06
#2017-03-21|1477.16
#2017-03-22|1485.04
#2017-03-23|1481.08
#2017-03-24|1477.04
#2017-03-27|1478.80
#2017-03-28|1492.86
#2017-03-29|1517.65
#2017-03-30|1524.12
#2017-03-31|1536.76
#2017-04-03|1538.13
#2017-04-04|1554.27
#2017-04-05|1554.03
#2017-04-06|1546.66
#2017-04-07|1549.06
#2017-04-10|1564.46
#2017-04-11|1560.36
#2017-04-12|1552.49
#2017-04-13|1537.48
#2017-04-14| .
#2017-04-17|1558.39
#2017-04-18|1562.23
#2017-04-19|1558.73
#2017-04-20|1566.68
#2017-04-21|1564.00
#2017-04-24|1574.46
#2017-04-25|1576.75
#2017-04-26|1586.24
#2017-04-27|1596.94
#2017-04-28|1602.42
#2017-05-01|1627.36
#2017-05-02|1629.10
#2017-05-03|1626.71
#2017-05-04|1628.14
#2017-05-05|1622.64
#2017-05-08|1633.62
#2017-05-09|1641.81
#2017-05-10|1638.42
#2017-05-11|1627.11
#2017-05-12|1638.66
#2017-05-15|1637.85
#2017-05-16|1639.52
#2017-05-17|1615.50
#2017-05-18|1642.86
#2017-05-19|1650.82
#2017-05-22|1661.92
#2017-05-23|1660.95
#2017-05-24|1669.19
#2017-05-25|1686.05
#2017-05-26|1691.93
#2017-05-29| .
#2017-05-30|1695.17
#2017-05-31|1696.79
#2017-06-01|1704.58
#2017-06-02|1715.32
#2017-06-05|1724.36
#2017-06-06|1706.17
#2017-06-07|1715.26
#2017-06-08|1713.81
#2017-06-09|1684.70
#2017-06-12|1670.20
#2017-06-13|1688.46
#2017-06-14|1687.90
#2017-06-15|1665.33
#2017-06-16|1655.61
#2017-06-19|1660.01
#2017-06-20|1654.20
#2017-06-21|1666.82
#2017-06-22|1659.37
#2017-06-23|1656.29
#2017-06-26|1653.43
#2017-06-27|1637.45
#2017-06-28|1655.11
#2017-06-29|1635.45
#2017-06-30|1627.89
#2017-07-03|1610.91
#2017-07-04| .
#2017-07-05|1627.78
#2017-07-06|1619.18
#2017-07-07|1628.98
#2017-07-10|1632.90
#2017-07-11|1631.94
#2017-07-12|1648.54
#2017-07-13|1653.17
#2017-07-14|1659.28
#2017-07-17|1669.18
#2017-07-18|1681.97
#2017-07-19|1683.59
#2017-07-20|1686.60
#2017-07-21|1683.86
#2017-07-24|1700.21
#2017-07-25|1712.68
#2017-07-26|1726.64
#2017-07-27|1725.63
#2017-07-28|1698.43
#2017-07-31|1672.04
#2017-08-01|1685.00
#2017-08-02|1685.95
#2017-08-03|1674.55
#2017-08-04|1672.42
#2017-08-07|1682.01
#2017-08-08|1682.83
#2017-08-09|1673.49
#2017-08-10|1637.64
#2017-08-11|1648.32
#2017-08-14|1667.99
#2017-08-15|1664.44
#2017-08-16|1666.85
#2017-08-17|1640.60
#2017-08-18|1634.21
#2017-08-21|1631.67
#2017-08-22|1650.03
#2017-08-23|1641.01
#2017-08-24|1615.83
#2017-08-25|1612.12
#2017-08-28|1609.75
#2017-08-29|1622.64
#2017-08-30|1636.72
#2017-08-31|1651.53
#2017-09-01|1654.87
#2017-09-04| .
#2017-09-05|1649.43
#2017-09-06|1654.78
#2017-09-07|1668.07
#2017-09-08|1644.13
#2017-09-11|1658.01
#2017-09-12|1669.70
#2017-09-13|1694.88
#2017-09-14|1685.20
#2017-09-15|1683.47
#2017-09-18|1665.22
#2017-09-19|1661.68
#2017-09-20|1668.32
#2017-09-21|1653.96
#2017-09-22|1642.68
#2017-09-25|1625.48
#2017-09-26|1627.34
#2017-09-27|1641.09
#2017-09-28|1644.97
#2017-09-29|1647.36
#2017-10-02|1647.35
#2017-10-03|1647.05
#2017-10-04|1655.43
#2017-10-05|1675.36
#2017-10-06|1669.42
#2017-10-09|1672.85
#2017-10-10|1688.51
#2017-10-11|1706.73
#2017-10-12|1715.16
#2017-10-13|1723.45
#2017-10-16|1721.01
#2017-10-17|1724.57
#2017-10-18|1711.54
#2017-10-19|1702.79
#2017-10-20|1708.42
#2017-10-23|1698.38
#2017-10-24|1706.72
#2017-10-25|1703.94
#2017-10-26|1704.53
#2017-10-27|1836.84
#2017-10-30|1838.26
#2017-10-31|1834.00
#2017-11-01|1836.68
#2017-11-02|1833.92
#2017-11-03|1857.07
#2017-11-06|1860.85
#2017-11-07|1863.60
#2017-11-08|1883.42
#2017-11-09|1883.18
#2017-11-10|1886.78
#2017-11-13|1889.41
#2017-11-14|1898.48
#2017-11-15|1871.42
#2017-11-16|1927.78
#2017-11-17|1915.19
#2017-11-20|1912.88
#2017-11-21|1923.22
#2017-11-22|1940.14
#2017-11-23| .
#2017-11-24|1970.29
#2017-11-27|1982.09
#2017-11-28|1983.29
#2017-11-29|1964.50
#2017-11-30|1985.26
#2017-12-01|1970.78
#2017-12-04|1949.28
#2017-12-05|1957.94
#2017-12-06|1964.46
#2017-12-07|1971.36
#2017-12-08|1975.74
#2017-12-11|1986.30
#2017-12-12|1979.38
#2017-12-13|1985.22
#2017-12-14|1989.83
#2017-12-15|2003.00
#2017-12-18|2021.22
#2017-12-19|2016.38
#2017-12-20|2005.38
#2017-12-21|1999.90
#2017-12-22|1993.75
#2017-12-25| .
#2017-12-26|2008.17
#2017-12-27|2012.28
#2017-12-28|2016.97
#2017-12-29|1996.00
#2018-01-01| .
#2018-01-02|2023.27
#2018-01-03|2044.35
#2018-01-04|2046.25
#2018-01-05|2069.21
#2018-01-08|2096.13
#2018-01-09|2097.91
#2018-01-10|2098.73
#2018-01-11|2134.12
#2018-01-12|2175.73
#2018-01-15| .
#2018-01-16|2170.83
#2018-01-17|2172.29
#2018-01-18|2178.01
#2018-01-19|2182.07
#2018-01-22|2224.19
#2018-01-23|2262.34
#2018-01-24|2255.54
#2018-01-25|2283.85
#2018-01-26|2319.84
#2018-01-29|2340.49
#2018-01-30|2350.95
#2018-01-31|2356.83
#2018-02-01|2284.50
#2018-02-02|2316.93
#2018-02-05|2242.05
#2018-02-06|2308.29
#2018-02-07|2287.37
#2018-02-08|2195.29
#2018-02-09|2185.36
#2018-02-12|2235.97
#2018-02-13|2279.34
#2018-02-14|2328.12
#2018-02-15|2352.77
#2018-02-16|2344.49
#2018-02-19| .
#2018-02-20|2313.86
#2018-02-21|2316.06
#2018-02-22|2328.30
#2018-02-23|2349.26
#2018-02-26|2379.97
#2018-02-27|2358.27
#2018-02-28|2353.93
#2018-03-01|2325.49
#2018-03-02|2334.23
#2018-03-05|2366.82
#2018-03-06|2373.19
#2018-03-07|2369.99
#2018-03-08|2374.51
#2018-03-09|2411.30
#2018-03-12|2430.62
#2018-03-13|2419.96
#2018-03-14|2416.16
#2018-03-15|2406.82
#2018-03-16|2403.29
#2018-03-19|2364.56
#2018-03-20|2416.78
#2018-03-21|2409.11
#2018-03-22|2358.85
#2018-03-23|2294.12
#2018-03-26|2379.16
#2018-03-27|2302.31
#2018-03-28|2240.69
#2018-03-29|2269.27
#2018-03-30| .
#2018-04-02|2165.87
#2018-04-03|2193.32
#2018-04-04|2222.39
#2018-04-05|2271.60
#2018-04-06|2213.00
#2018-04-09|2211.20
#2018-04-10|2245.42
#2018-04-11|2234.42
#2018-04-12|2259.81
#2018-04-13|2241.54
#2018-04-16|2264.08
#2018-04-17|2338.33
#2018-04-18|2363.95
#2018-04-19|2392.95
#2018-04-20|2355.04
#2018-04-23|2341.92
#2018-04-24|2279.67
#2018-04-25|2285.10
#2018-04-26|2354.02
#2018-04-27|2413.62
#2018-04-30|2411.04
#2018-05-01|2421.11
#2018-05-02|2401.01
#2018-05-03|2401.66
#2018-05-04|2418.92
#2018-05-07|2425.50
#2018-05-08|2419.82
#2018-05-09|2428.31
#2018-05-10|2429.18
#2018-05-11|2425.89
#2018-05-14|2432.38
#2018-05-15|2405.97
#2018-05-16|2433.60
#2018-05-17|2423.08
#2018-05-18|2411.01
#2018-05-21|2429.12
#2018-05-22|2416.32
#2018-05-23|2430.43
#2018-05-24|2432.00
#2018-05-25|2437.86
#2018-05-28| .
#2018-05-29|2439.81
#2018-05-30|2466.26
#2018-05-31|2461.96
#2018-06-01|2475.77
#2018-06-04|2519.17
#2018-06-05|2553.48
#2018-06-06|2551.59
#2018-06-07|2552.60
#2018-06-08|2545.10
#2018-06-11|2552.60
#2018-06-12|2562.80
#2018-06-13|2566.01
#2018-06-14|2585.08
#2018-06-15|2579.21
#2018-06-18|2583.64
#2018-06-19|2599.01
#2018-06-20|2615.06
#2018-06-21|2599.08
#2018-06-22|2585.75
#2018-06-25|2537.08
#2018-06-26|2563.37
#2018-06-27|2534.60
#2018-06-28|2571.96
#2018-06-29|2569.61
#2018-07-02|2575.74
#2018-07-03|2556.57
#2018-07-04| .
#2018-07-05|2565.37
#2018-07-06|2578.02
#2018-07-09|2617.36
#2018-07-10|2628.59
#2018-07-11|2637.08
#2018-07-12|2684.60
#2018-07-13|2711.94
#2018-07-16|2720.02
#2018-07-17|2746.12
#2018-07-18|2744.37
#2018-07-19|2715.87
#2018-07-20|2718.08
#2018-07-23|2705.47
#2018-07-24|2737.41
#2018-07-25|2778.83
#2018-07-26|2719.24
#2018-07-27|2727.18
#2018-07-30|2689.59
#2018-07-31|2687.45
#2018-08-01|2699.98
#2018-08-02|2750.40
#2018-08-03|2743.61
#2018-08-06|2771.72
#2018-08-07|2790.95
#2018-08-08|2819.85
#2018-08-09|2824.30
#2018-08-10|2817.37
#2018-08-13|2824.55
#2018-08-14|2860.52
#2018-08-15|2809.29
#2018-08-16|2850.60
#2018-08-17|2846.97
#2018-08-20|2837.43
#2018-08-21|2846.40
#2018-08-22|2872.40
#2018-08-23|2870.07
#2018-08-24|2873.51
#2018-08-27|2893.99
#2018-08-28|2906.09
#2018-08-29|2977.55
#2018-08-30|2984.60
#2018-08-31|2998.26
#2018-09-03| .
#2018-09-04|3029.44
#2018-09-05|2985.17
#2018-09-06|2945.44
#2018-09-07|2941.27
#2018-09-10|2933.97
#2018-09-11|2986.88
#2018-09-12|2985.26
#2018-09-13|2979.45
#2018-09-14|2949.40
#2018-09-17|2876.29
#2018-09-18|2918.51
#2018-09-19|2900.37
#2018-09-20|2922.22
#2018-09-21|2891.66
#2018-09-24|2907.34
#2018-09-25|2951.97
#2018-09-26|2952.59
#2018-09-27|2992.39
#2018-09-28|2982.59
#2018-10-01|2985.70
#2018-10-02|2949.51
#2018-10-03|2920.97
#2018-10-04|2869.54
#2018-10-05|2829.42
#2018-10-08|2813.78
#2018-10-09|2829.94
#2018-10-10|2693.41
#2018-10-11|2643.56
#2018-10-12|2732.87
#2018-10-15|2696.03
#2018-10-16|2774.58
#2018-10-17|2788.11
#2018-10-18|2718.55
#2018-10-19|2713.75
#2018-10-22|2743.56
#2018-10-23|2721.75
#2018-10-24|2599.67
#2018-10-25|2741.59
#2018-10-26|2574.98
#2018-10-29|2472.41
#2018-10-30|2483.82
#2018-10-31|2546.90
#2018-11-01|2624.39
#2018-11-02|2628.74
#2018-11-05|2599.60
#2018-11-06|2620.21
#2018-11-07|2756.24
#2018-11-08|2759.40
#2018-11-09|2712.75
#2018-11-12|2616.78
#2018-11-13|2603.24
#2018-11-14|2558.30
#2018-11-15|2565.60
#2018-11-16|2530.08
#2018-11-19|2431.66
#2018-11-20|2379.61
#2018-11-21|2403.32
#2018-11-22| .
#2018-11-23|2389.83
#2018-11-26|2480.50
#2018-11-27|2487.88
#2018-11-28|2613.14
#2018-11-29|2607.50
#2018-11-30|2627.72
#2018-12-03|2725.99
#2018-12-04|2587.90
#2018-12-05| .
#2018-12-06|2625.30
#2018-12-07|2529.67
#2018-12-10|2544.42
#2018-12-11|2548.34
#2018-12-12|2571.53
#2018-12-13|2560.76
#2018-12-14|2462.72
#2018-12-17|2370.29
#2018-12-18|2408.00
#2018-12-19|2337.95
#2018-12-20|2279.84
#2018-12-21|2181.99
#2018-12-24|2135.55
#2018-12-25| .
#2018-12-26|2309.91
#2018-12-27|2306.44
#2018-12-28|2327.92
#2018-12-31|2361.53
#2019-01-01| .
#2019-01-02|2405.32
#2019-01-03|2353.77
#2019-01-04|2447.36
#2019-01-07|2517.80
#2019-01-08|2553.23
#2019-01-09|2557.87
#2019-01-10|2548.39
#2019-01-11|2532.00
#2019-01-14|2503.62
#2019-01-15|2573.72
#2019-01-16|2582.55
#2019-01-17|2598.16
#2019-01-18|2610.36
#2019-01-21| .
#2019-01-22|2535.57
#2019-01-23|2548.65
#2019-01-24|2562.24
#2019-01-25|2576.31
#2019-01-28|2542.21
#2019-01-29|2490.93
#2019-01-30|2570.16
#2019-01-31|2632.45
#2019-02-01|2515.48
#2019-02-04|2529.76
#2019-02-05|2562.35
#2019-02-06|2540.39
#2019-02-07|2512.85
#2019-02-08|2477.10
#2019-02-11|2482.71
#2019-02-12|2542.06
#2019-02-13|2552.06
#2019-02-14|2535.31
#2019-02-15|2528.45
#2019-02-18| .
#2019-02-19|2562.05
#2019-02-20|2544.81
#2019-02-21|2536.25
#2019-02-22|2552.52
#2019-02-25|2555.30
#2019-02-26|2559.85
#2019-02-27|2565.65
#2019-02-28|2567.32
#2019-03-01|2599.75
#2019-03-04|2623.45
#2019-03-05|2627.67
#2019-03-06|2601.51
#2019-03-07|2545.71
#2019-03-08|2551.90
#2019-03-11|2614.10
#2019-03-12|2620.05
#2019-03-13|2646.99
#2019-03-14|2636.54
#2019-03-15|2666.03
#2019-03-18|2708.70
#2019-03-19|2732.01
#2019-03-20|2765.15
#2019-03-21|2796.97
#2019-03-22|2728.50
#2019-03-25|2739.26
#2019-03-26|2754.20
#2019-03-27|2730.58
#2019-03-28|2742.00
#2019-03-29|2752.49
#2019-04-01|2793.00
#2019-04-02|2785.17
#2019-04-03|2795.52
#2019-04-04|2802.77
#2019-04-05|2826.65
#2019-04-08|2843.96
#2019-04-09|2822.34
#2019-04-10|2839.71
#2019-04-11|2835.11
#2019-04-12|2837.39
#2019-04-15|2849.85
#2019-04-16|2870.79
#2019-04-17|2874.35
#2019-04-18|2871.84
#2019-04-19| .
#2019-04-22|2892.02
#2019-04-23|2938.46
#2019-04-24|2920.27
#2019-04-25|2916.28
#2019-04-26|2954.17
#2019-04-29|2942.66
#2019-04-30|2934.32
#2019-05-01|2905.11
#2019-05-02|2895.18
#2019-05-03|2968.57
#2019-05-06|2956.35
#2019-05-07|2912.51
#2019-05-08|2907.39
#2019-05-09|2886.59
#2019-05-10|2888.33
#2019-05-13|2794.49
#2019-05-14|2817.04
#2019-05-15|2851.79
#2019-05-16|2900.75
#2019-05-17|2857.57
#2019-05-20|2851.21
#2019-05-21|2849.87
#2019-05-22|2863.08
#2019-05-23|2813.77
#2019-05-24|2827.49
#2019-05-27| .
#2019-05-28|2838.79
#2019-05-29|2809.70
#2019-05-30|2808.99
#2019-05-31|2758.20
#2019-06-03|2673.96
#2019-06-04|2726.26
#2019-06-05|2744.79
#2019-06-06|2768.49
#2019-06-07|2833.93
#2019-06-10|2905.18
#2019-06-11|2911.54
#2019-06-12|2906.28
#2019-06-13|2925.60
#2019-06-14|2925.26
#2019-06-17|2944.57
#2019-06-18|2963.62
#2019-06-19|2972.81
#2019-06-20|2990.07
#2019-06-21|2985.48
#2019-06-24|2986.91
#2019-06-25|2942.62
#2019-06-26|2959.87
#2019-06-27|2969.10
#2019-06-28|2957.87
#2019-07-01|2989.62
#2019-07-02|3008.60
#2019-07-03|3022.21
#2019-07-04| .
#2019-07-05|3025.41
#2019-07-08|3040.29
#2019-07-09|3080.07
#2019-07-10|3111.37
#2019-07-11|3103.02
#2019-07-12|3121.90
#2019-07-15|3134.90
#2019-07-16|3123.65
#2019-07-17|3102.88
#2019-07-18|3090.58
#2019-07-19|3071.09
#2019-07-22|3088.70
#2019-07-23|3097.44
#2019-07-24|3106.19
#2019-07-25|3074.50
#2019-07-26|3044.71
#2019-07-29|3005.86
#2019-07-30|2987.78
#2019-07-31|2941.56
#2019-08-01|2917.93
#2019-08-02|2876.37
#2019-08-05|2787.18
#2019-08-06|2825.66
#2019-08-07|2841.04
#2019-08-08|2889.50
#2019-08-09|2852.82
#2019-08-12|2815.07
#2019-08-13|2876.11
#2019-08-14|2788.65
#2019-08-15|2831.65
#2019-08-16|2856.24
#2019-08-19|2890.20
#2019-08-20|2863.06
#2019-08-21|2913.74
#2019-08-22|2904.15
#2019-08-23|2826.89
#2019-08-26|2859.03
#2019-08-27|2868.47
#2019-08-28|2877.62
#2019-08-29|2909.66
#2019-08-30|2895.26
#2019-09-02| .
#2019-09-03|2906.80
#2019-09-04|2929.62
#2019-09-05|2974.94
#2019-09-06|2973.66
#2019-09-09|2970.97
#2019-09-10|2957.79
#2019-09-11|2954.46
#2019-09-12|2979.37
#2019-09-13|2978.57
#2019-09-16|2932.20
#2019-09-17|2955.26
#2019-09-18|2952.51
#2019-09-19|2952.03
#2019-09-20|2918.69
#2019-09-23|2915.73
#2019-09-24|2867.84
#2019-09-25|2896.89
#2019-09-26|2863.62
#2019-09-27|2845.51
#2019-09-30|2861.94
#2019-10-01|2852.03
#2019-10-02|2819.78
#2019-10-03|2840.03
#2019-10-04|2870.27
#2019-10-07|2859.44
#2019-10-08|2829.54
#2019-10-09|2861.81
#2019-10-10|2863.67
#2019-10-11|2881.93
#2019-10-14|2881.34
#2019-10-15|2919.35
#2019-10-16|2930.55
#2019-10-17|2949.54
#2019-10-18|2912.68
#2019-10-21|2945.14
#2019-10-22|2920.76
#2019-10-23|2910.35
#2019-10-24|2928.28
#2019-10-25|2905.12
#2019-10-28|2926.35
#2019-10-29|2896.21
#2019-10-30|2922.36
#2019-10-31|2909.04
#2019-11-01|2927.32
#2019-11-04|2943.81
#2019-11-05|2950.20
#2019-11-06|2948.52
#2019-11-07|2947.35
#2019-11-08|2938.11
#2019-11-11|2918.72
#2019-11-12|2922.97
#2019-11-13|2905.62
#2019-11-14|2911.77
#2019-11-15|2890.61
#2019-11-18|2909.58
#2019-11-19|2903.20
#2019-11-20|2910.37
#2019-11-21|2902.29
#2019-11-22|2911.15
#2019-11-25|2938.39
#2019-11-26|2969.46
#2019-11-27|2990.29
#2019-11-28|2990.29
#2019-11-29|2969.35
#2019-12-02|2944.16
#2019-12-03|2926.38
#2019-12-04|2918.08
#2019-12-05|2893.16
#2019-12-06|2912.35
#2019-12-09|2910.79
#2019-12-10|2898.49
#2019-12-11|2908.92
#2019-12-12|2929.69
#2019-12-13|2925.20
#2019-12-16|2935.95
#2019-12-17|2968.07
#2019-12-18|2950.98
#2019-12-19|2964.05
#2019-12-20|2960.50
#2019-12-23|2960.17
#2019-12-24|2959.09
#2019-12-25| .
#2019-12-26|3049.34
#2019-12-27|3049.04
#2019-12-30|3023.93
#2019-12-31|3020.68
#2020-01-01| .
#2020-01-02|3070.36
#2020-01-03|3039.48
#2020-01-06|3068.31
#2020-01-07|3069.00
#2020-01-08|3054.56
#2020-01-09|3074.64
#2020-01-10|3050.16
#2020-01-13|3059.57
#2020-01-14|3038.45
#2020-01-15|3017.19
#2020-01-16|3039.50
#2020-01-17|3024.15
#2020-01-20| .
#2020-01-21|3062.31
#2020-01-22|3057.59
#2020-01-23|3056.63
#2020-01-24|3021.67
#2020-01-27|2990.34
#2020-01-28|3022.20
#2020-01-29|3021.96
#2020-01-30|3038.86
#2020-01-31|3172.10
#2020-02-03|3165.02
#2020-02-04|3223.67
#2020-02-05|3226.68
#2020-02-06|3237.60
#2020-02-07|3273.61
#2020-02-10|3331.24
#2020-02-11|3346.77
#2020-02-12|3366.74
#2020-02-13|3365.53
#2020-02-14|3348.91
#2020-02-17| .
#2020-02-18|3384.28
#2020-02-19|3393.77
#2020-02-20|3378.05
#2020-02-21|3313.88
#2020-02-24|3194.62
#2020-02-25|3133.13
#2020-02-26|3137.35
#2020-02-27|2999.82
#2020-02-28|2972.01
#2020-03-02|3120.64
#2020-03-03|3047.81
#2020-03-04|3160.61
#2020-03-05|3090.80
#2020-03-06|3065.00
#2020-03-09|2938.77
#2020-03-10|3063.55
#2020-03-11|2944.59
#2020-03-12|2705.83
#2020-03-13|2902.26
#2020-03-16|2733.94
#2020-03-17|2952.28
#2020-03-18|2986.92
#2020-03-19|3026.82
#2020-03-20|2945.48
#2020-03-23|3002.47
#2020-03-24|3052.82
#2020-03-25|2956.42
#2020-03-26|3054.52
#2020-03-27|2980.11
#2020-03-30|3081.22
#2020-03-31|3048.39
#2020-04-01|3007.41
#2020-04-02|3040.74
#2020-04-03|3025.94
#2020-04-06|3179.74
#2020-04-07|3179.78
#2020-04-08|3223.74
#2020-04-09|3217.32
#2020-04-10|3217.32
#2020-04-13|3367.89
#2020-04-14|3528.00
#2020-04-15|3545.28
#2020-04-16|3685.82
#2020-04-17|3651.00
#2020-04-20|3648.99
#2020-04-21|3560.87
#2020-04-22|3618.58
#2020-04-23|3634.50
#2020-04-24|3661.73
#2020-04-27|3621.77
#2020-04-28|3552.40
#2020-04-29|3597.30
#2020-04-30|3687.63
#2020-05-01|3490.48
#2020-05-04|3533.87
#2020-05-05|3545.76
#2020-05-06|3579.39
#2020-05-07|3587.02
#2020-05-08|3610.03
#2020-05-11|3654.67
#2020-05-12|3592.17
#2020-05-13|3601.35
#2020-05-14|3621.66
#2020-05-15|3656.14
#2020-05-18|3688.16
#2020-05-19|3703.23
#2020-05-20|3754.19
#2020-05-21|3691.22
#2020-05-22|3677.69
#2020-05-25|3677.69
#2020-05-26|3658.82
#2020-05-27|3646.77
#2020-05-28|3646.42
#2020-05-29|3697.63
#2020-06-01|3724.51
#2020-06-02|3725.11
#2020-06-03|3733.39
#2020-06-04|3711.34
#2020-06-05|3737.48
#2020-06-08|3777.06
#2020-06-09|3857.90
#2020-06-10|3910.17
#2020-06-11|3795.77
#2020-06-12|3769.92
#2020-06-15|3802.67
#2020-06-16|3862.24
#2020-06-17|3885.32
#2020-06-18|3894.86
#2020-06-19|3931.58
#2020-06-22|3984.66
#2020-06-23|4039.67
#2020-06-24|3996.49
#2020-06-25|4020.34
#2020-06-26|3938.87
#2020-06-29|3936.03
#2020-06-30|4030.21
#2020-07-01|4164.33
#2020-07-02|4176.75
#2020-07-03| .
#2020-07-06|4367.40
#2020-07-07|4337.96
#2020-07-08|4418.11
#2020-07-09|4554.16
#2020-07-10|4585.40
#2020-07-13|4468.81
#2020-07-14|4463.30
#2020-07-15|4380.44
#2020-07-16|4371.25
#2020-07-17|4325.15
#2020-07-20|4584.75
#2020-07-21|4524.73
#2020-07-22|4487.39
#2020-07-23|4354.30
#2020-07-24|4378.46
#2020-07-27|4431.49
#2020-07-28|4372.66
#2020-07-29|4406.11
#2020-07-30|4425.31
#2020-07-31|4551.53
#2020-08-03|4501.91
#2020-08-04|4556.62
#2020-08-05|4623.83
#2020-08-06|4646.14
#2020-08-07|4586.91
#2020-08-10|4573.33
#2020-08-11|4480.03
#2020-08-12|4583.65
#2020-08-13|4584.38
#2020-08-14|4575.88
#2020-08-17|4631.53
#2020-08-18|4772.59
#2020-08-19|4727.59
#2020-08-20|4758.66
#2020-08-21|4754.68
#2020-08-24|4777.52
#2020-08-25|4817.37
#2020-08-26|4922.92
#2020-08-27|4896.74
#2020-08-28|4914.77
#2020-08-31|4963.50
#2020-09-01|5054.21
#2020-09-02|5097.93
#2020-09-03|4886.45
#2020-09-04|4797.19
#2020-09-07| .
#2020-09-08|4607.29
#2020-09-09|4757.86
#2020-09-10|4632.36
#2020-09-11|4568.08
#2020-09-14|4561.67
#2020-09-15|4621.93
#2020-09-16|4529.35
#2020-09-17|4448.09
#2020-09-18|4382.08
#2020-09-21|4397.08
#2020-09-22|4595.73
#2020-09-23|4443.22
#2020-09-24|4471.36
#2020-09-25|4554.94
#2020-09-28|4652.25
#2020-09-29|4623.45
#2020-09-30|4641.66
#2020-10-01|4739.16
#2020-10-02|4623.95
#2020-10-05|4717.02
#2020-10-06|4601.06
#2020-10-07|4716.46
#2020-10-08|4718.49
#2020-10-09|4837.08
#2020-10-12|5017.65
#2020-10-13|5035.19
#2020-10-14|4933.81
#2020-10-15|4911.89
#2020-10-16|4845.55
#2020-10-19|4759.54
#2020-10-20|4776.71
#2020-10-21|4739.44
#2020-10-22|4717.66
#2020-10-23|4749.67
#2020-10-26|4736.34
#2020-10-27|4826.60
#2020-10-28|4670.06
#2020-10-29|4718.38
#2020-10-30|4512.80
#2020-11-02|4497.32
#2020-11-03|4569.54
#2020-11-04|4779.39
#2020-11-05|4887.51
#2020-11-06|4891.49
#2020-11-09|4659.69
#2020-11-10|4556.95
#2020-11-11|4688.33
#2020-11-12|4661.24
#2020-11-13|4698.23
#2020-11-16|4712.33
#2020-11-17|4704.30
#2020-11-18|4675.59
#2020-11-19|4709.99
#2020-11-20|4684.87
#2020-11-23|4697.18
#2020-11-24|4730.88
#2020-11-25|4813.86
#2020-11-26|4813.86
#2020-11-27|4828.82
#2020-11-30|4806.48
#2020-12-01|4864.39
#2020-12-02|4829.48
#2020-12-03|4793.92
#2020-12-04|4765.10
#2020-12-07|4754.41
#2020-12-08|4783.76
#2020-12-09|4697.66
#2020-12-10|4686.77
#2020-12-11|4704.89
#2020-12-14|4741.81
#2020-12-15|4752.36
#2020-12-16|4834.95
#2020-12-17|4835.81
#2020-12-18|4792.66
#2020-12-21|4796.42
#2020-12-22|4790.46
#2020-12-23|4763.48
#2020-12-24|4755.55
#2020-12-25|4755.55
#2020-12-28|4883.65
#2020-12-29|4922.07
#2020-12-30|4884.37
#2020-12-31|4857.59
#2021-01-01|4857.59
#2021-01-04|4793.11
#2021-01-05|4823.15
#2021-01-06|4751.74
#2021-01-07|4780.97
#2021-01-08|4807.03
#2021-01-11|4734.08
#2021-01-12|4761.80
#2021-01-13|4803.64
#2021-01-14|4756.36
#2021-01-15|4714.81
#2021-01-18|4714.81
#2021-01-19|4713.25
#2021-01-20|4878.17
#2021-01-21|4928.17
#2021-01-22|4917.69
#2021-01-25|4915.30
#2021-01-26|4954.37
#2021-01-27|4813.52
#2021-01-28|4826.15
#2021-01-29|4768.40
#2021-02-01|4910.68
#2021-02-02|4968.09
#2021-02-03|4897.68
#2021-02-04|4931.83
#2021-02-05|4962.05
#2021-02-08|4948.67
#2021-02-09|4936.06
#2021-02-10|4902.27
#2021-02-11|4867.43
#2021-02-12|4888.93
#2021-02-15|4888.93
#2021-02-16|4884.06
#2021-02-17|4938.84
#2021-02-18|4922.53
#2021-02-19|4837.14
#2021-02-22|4748.48
#2021-02-23|4738.50
#2021-02-24|4689.91
#2021-02-25|4558.36
#2021-02-26|4590.85
#2021-03-01|4666.19
#2021-03-02|4582.17
#2021-03-03|4463.66
#2021-03-04|4417.92
#2021-03-05|4452.08
#2021-03-08|4397.44
#2021-03-09|4538.38
#2021-03-10|4549.61
#2021-03-11|4621.31
#2021-03-12|4607.13
#2021-03-15|4599.46
#2021-03-16|4602.31
#2021-03-17|4642.26
#2021-03-18|4505.83
#2021-03-19|4586.80
#2021-03-22|4639.47
#2021-03-23|4680.60
#2021-03-24|4613.79
#2021-03-25|4588.99
#2021-03-26|4622.53
#2021-03-29|4652.81
#2021-03-30|4623.42
#2021-03-31|4665.87
#2021-04-01|4744.39
#2021-04-02|4744.39
#2021-04-05|4842.40
#2021-04-06|4841.22
#2021-04-07|4896.05
#2021-04-08|4921.88
#2021-04-09|5005.79
#2021-04-12|5016.28
#2021-04-13|5040.23
#2021-04-14|4965.46
#2021-04-15|5026.80
#2021-04-16|5056.64
#2021-04-19|5020.40
#2021-04-20|4983.08
#2021-04-21|5016.50
#2021-04-22|4948.61
#2021-04-23|4986.84
#2021-04-26|5039.61
#2021-04-27|5055.30
#2021-04-28|5096.96
#2021-04-29|5126.41
#2021-04-30|5117.92
#2021-05-03|5052.61
#2021-05-04|4961.84
#2021-05-05|4914.02
#2021-05-06|4962.02
#2021-05-07|4951.88
#2021-05-10|4842.39
#2021-05-11|4860.02
#2021-05-12|4745.11
#2021-05-13|4777.54
#2021-05-14|4860.80
#2021-05-17|4906.38
#2021-05-18|4873.28
#2021-05-19|4881.77
#2021-05-20|4908.75
#2021-05-21|4859.11
#2021-05-24|4901.08
#2021-05-25|4921.44
#2021-05-26|4932.04
#2021-05-27|4893.36
#2021-05-28|4873.79
#2021-05-31|4873.79
#2021-06-01|4868.34
#2021-06-02|4891.60
#2021-06-03|4846.73
#2021-06-04|4874.34
#2021-06-07|4854.67
#2021-06-08|4927.14
#2021-06-09|4936.90
#2021-06-10|5016.45
#2021-06-11|5019.61
#2021-06-14|5061.26
#2021-06-15|5058.14
#2021-06-16|5075.41
#2021-06-17|5163.17
#2021-06-18|5145.03
#2021-06-21|5126.39
#2021-06-22|5196.07
#2021-06-23|5190.54
#2021-06-24|5138.67
#2021-06-25|5097.40
#2021-06-28|5149.09
#2021-06-29|5155.73
#2021-06-30|5157.93
#2021-07-01|5143.82
#2021-07-02|5238.14
#2021-07-05|5238.14
#2021-07-06|5411.16
#2021-07-07|5441.24
#2021-07-08|5481.48
#2021-07-09|5479.41
#2021-07-12|5476.13
#2021-07-13|5429.91
#2021-07-14|5442.22
#2021-07-15|5389.64
#2021-07-16|5323.43
#2021-07-19|5302.69
#2021-07-20|5340.99
#2021-07-21|5351.77
#2021-07-22|5414.16
#2021-07-23|5453.41
#2021-07-26|5500.29
#2021-07-27|5416.87
#2021-07-28|5416.43
#2021-07-29|5394.03
#2021-07-30|5104.31
#2021-08-02|5102.81
#2021-08-03|5161.42
#2021-08-04|5144.16
#2021-08-05|5182.64
#2021-08-06|5142.28
#2021-08-09|5145.19
#2021-08-10|5143.42
#2021-08-11|5119.90
#2021-08-12|5126.99
#2021-08-13|5120.25
#2021-08-16|5137.76
#2021-08-17|5063.69
#2021-08-18|4998.48
#2021-08-19|4997.31
#2021-08-20|5034.88
#2021-08-23|5095.90
#2021-08-24|5129.67
#2021-08-25|5124.90
#2021-08-26|5122.65
#2021-08-27|5154.88
#2021-08-30|5244.53
#2021-08-31|5293.08
#2021-09-01|5300.91
#2021-09-02|5293.03
#2021-09-03|5311.63
#2021-09-06|5311.63
#2021-09-07|5330.91
#2021-09-08|5360.23
#2021-09-09|5309.50
#2021-09-10|5287.27
#2021-09-13|5262.00
#2021-09-14|5248.29
#2021-09-15|5283.35
#2021-09-16|5309.54
#2021-09-17|5277.25
#2021-09-20|5136.57
#2021-09-21|5123.45
#2021-09-22|5161.82
#2021-09-23|5203.57
#2021-09-24|5229.16
#2021-09-27|5195.83
#2021-09-28|5068.13
#2021-09-29|5066.09
#2021-09-30|5027.47
#2021-10-01|5014.14
#2021-10-04|4894.39
#2021-10-05|4939.55
#2021-10-06|4992.14
#2021-10-07|5053.73
#2021-10-08|5037.16
#2021-10-11|4985.30
#2021-10-12|4987.03
#2021-10-13|5029.43
#2021-10-14|5067.40
#2021-10-15|5194.99
#2021-10-18|5265.09
#2021-10-19|5275.52
#2021-10-20|5255.25
#2021-10-21|5293.68
#2021-10-22|5202.13
#2021-10-25|5211.21
#2021-10-26|5256.95
#2021-10-27|5268.72
#2021-10-28|5336.24
#2021-10-29|5265.61
#2021-11-01|5208.58
#2021-11-02|5211.04
#2021-11-03|5298.67
#2021-11-04|5423.55
#2021-11-05|5453.56
#2021-11-08|5404.89
#2021-11-09|5507.01
#2021-11-10|5392.84
#2021-11-11|5395.66
#2021-11-12|5465.98
#2021-11-15|5503.34
#2021-11-16|5502.99
#2021-11-17|5485.49
#2021-11-18|5659.33
#2021-11-19|5638.95
#2021-11-22|5530.45
#2021-11-23|5559.11
#2021-11-24|5569.97
#2021-11-25|5569.97
#2021-11-26|5470.63
#2021-11-29|5533.17
#2021-11-30|5435.56
#2021-12-01|5334.64
#2021-12-02|5318.82
#2021-12-03|5278.55
#2021-12-06|5325.91
#2021-12-07|5443.08
#2021-12-08|5418.43
#2021-12-09|5369.81
#2021-12-10|5374.83
#2021-12-13|5319.34
#2021-12-14|5300.84
#2021-12-15|5421.70
#2021-12-16|5284.52
#2021-12-17|5284.35
#2021-12-20|5215.77
#2021-12-21|5290.53
#2021-12-22|5305.92
#2021-12-23|5312.05
#2021-12-24|5312.05
#2021-12-27|5307.31
#2021-12-28|5338.38
#2021-12-29|5317.18
#2021-12-30|5308.69
#2021-12-31|5274.12
#2022-01-03|5351.66
#2022-01-04|5276.23
#2022-01-05|5187.67
#2022-01-06|5170.17
#2022-01-07|5141.40
#2022-01-10|5089.90
#2022-01-11|5173.04
#2022-01-12|5166.16
#2022-01-13|5071.33
#2022-01-14|5062.55
#2022-01-17|5062.55
#2022-01-18|4962.50
#2022-01-19|4921.89
#2022-01-20|4794.21
#2022-01-21|4584.24
#2022-01-24|4648.34
#2022-01-25|4514.03
#2022-01-26|4480.49
#2022-01-27|4496.28
#2022-01-28|4614.35
#2022-01-31|4768.40
#2022-02-01|4810.76
#2022-02-02|4804.34
#2022-02-03|4540.71
#2022-02-04|4941.22
#2022-02-07|4936.55
#2022-02-08|5025.21
#2022-02-09|5036.93
#2022-02-10|4964.05
#2022-02-11|4824.02
#2022-02-14|4852.56
#2022-02-15|4892.64
#2022-02-16|4919.46
#2022-02-17|4858.59
#2022-02-18|4813.21
#2022-02-21|4813.21
#2022-02-22|4726.54
#2022-02-23|4584.62
#2022-02-24|4743.20
#2022-02-25|4837.37
#2022-02-28|4832.37
#2022-03-01|4808.55
#2022-03-02|4845.52
#2022-03-03|4771.73
#2022-03-04|4724.79
#2022-03-07|4521.74
#2022-03-08|4475.56
#2022-03-09|4568.40
#2022-03-10|4744.33
#2022-03-11|4693.45
#2022-03-14|4624.87
#2022-03-15|4780.57
#2022-03-16|4908.48
#2022-03-17|5022.97
#2022-03-18|5133.88
#2022-03-21|5121.17
#2022-03-22|5199.44
#2022-03-23|5143.02
#2022-03-24|5156.61
#2022-03-25|5179.92
#2022-03-28|5297.40
#2022-03-29|5320.84
#2022-03-30|5267.13
#2022-03-31|5174.54
#2022-04-01|5194.16
#2022-04-04|5304.30
#2022-04-05|5211.91
#2022-04-06|5122.61
#2022-04-07|5145.75
#2022-04-08|5076.44
#2022-04-11|4971.17
#2022-04-12|4959.40
#2022-04-13|5095.27
#2022-04-14|5015.72
#2022-04-15|5015.72
#2022-04-18|5027.09
#2022-04-19|5175.06
#2022-04-20|5105.67
#2022-04-21|4964.12
#2022-04-22|4830.49
#2022-04-25|4867.27
#2022-04-26|4690.95
#2022-04-27|4652.70
#2022-04-28|4818.96
#2022-04-29|4312.31
#2022-05-02|4313.20
#2022-05-03|4313.68
#2022-05-04|4386.69
#2022-05-05|4124.15
#2022-05-06|4055.77
#2022-05-09|3922.32
#2022-05-10|3909.18
#2022-05-11|3804.73
#2022-05-12|3846.26
#2022-05-13|3998.37
#2022-05-16|3946.83
#2022-05-17|3974.35
#2022-05-18|3610.42
#2022-05-19|3589.21
#2022-05-20|3578.33
#2022-05-23|3606.07
#2022-05-24|3538.93
#2022-05-25|3607.17
#2022-05-26|3775.95
#2022-05-27|3889.67
#2022-05-30|3889.67
#2022-05-31|3984.08
#2022-06-01|3988.68
#2022-06-02|4121.50
#2022-06-03|4032.45
#2022-06-06|4083.54
#2022-06-07|4035.21
#2022-06-08|3988.18
#2022-06-09|3876.47
#2022-06-10|3715.52
#2022-06-13|3555.36
#2022-06-14|3526.49
#2022-06-15|3654.55
#2022-06-16|3553.70
#2022-06-17|3591.86
#2022-06-20|3591.86
#2022-06-21|3689.94
#2022-06-22|3683.66
#2022-06-23|3795.63
#2022-06-24|3904.15
#2022-06-27|3829.02
#2022-06-28|3670.03
#2022-06-29|3703.05
#2022-06-30|3649.98
#2022-07-01|3737.95
#2022-07-04|3737.95
#2022-07-05|3845.50
#2022-07-06|3871.19
#2022-07-07|3927.58
#2022-07-08|3913.68
#2022-07-11|3825.19
#2022-07-12|3753.32
#2022-07-13|3782.73
#2022-07-14|3819.64
#2022-07-15|3898.62
#2022-07-18|3899.70
#2022-07-19|4010.35
#2022-07-20|4125.53
#2022-07-21|4181.31
#2022-07-22|4131.54
#2022-07-25|4099.56
#2022-07-26|3891.07
#2022-07-27|4060.31
#2022-07-28|4124.58
#2022-07-29|4422.17
#2022-08-01|4444.52
#2022-08-02|4410.47
#2022-08-03|4531.27
#2022-08-04|4573.56
#2022-08-05|4537.82
#2022-08-08|4516.27
#2022-08-09|4476.76
#2022-08-10|4594.60
#2022-08-11|4543.54
#2022-08-12|4626.85
#2022-08-15|4629.02
#2022-08-16|4707.94
#2022-08-17|4646.01
#2022-08-18|4652.76
#2022-08-19|4538.60
#2022-08-22|4401.02
#2022-08-23|4403.38
#2022-08-24|4413.03
#2022-08-25|4496.34
#2022-08-26|4299.28
#2022-08-29|4280.69
#2022-08-30|4251.48
#2022-08-31|4204.30
#2022-09-01|4249.59
#2022-09-02|4225.80
#2022-09-05|4225.80
#2022-09-06|4190.76
#2022-09-07|4302.96
#2022-09-08|4313.89
#2022-09-09|4403.29
#2022-09-12|4482.25
#2022-09-13|4211.94
#2022-09-14|4246.77
#2022-09-15|4186.83
#2022-09-16|4128.13
#2022-09-19|4162.33
#2022-09-20|4090.08
#2022-09-21|4003.48
#2022-09-22|3955.27
#2022-09-23|3844.80
#2022-09-26|3886.43
#2022-09-27|3865.42
#2022-09-28|3975.59
#2022-09-29|3885.75
#2022-09-30|3825.60
#2022-10-03|3916.36
#2022-10-04|4052.59
#2022-10-05|4037.52
#2022-10-06|4020.30
#2022-10-07|3862.05
#2022-10-10|3843.10
#2022-10-11|3830.33
#2022-10-12|3831.43
#2022-10-13|3829.45
#2022-10-14|3669.93
#2022-10-17|3840.76
#2022-10-18|3928.11
#2022-10-19|3893.01
#2022-10-20|3889.13
#2022-10-21|4012.39
#2022-10-24|4061.30
#2022-10-25|4093.65
#2022-10-26|3990.27
#2022-10-27|3886.57
#2022-10-28|3747.03
#2022-10-31|3707.90
#2022-11-01|3579.26
#2022-11-02|3444.53
#2022-11-03|3390.54
#2022-11-04|3427.04
#2022-11-07|3428.92
#2022-11-08|3425.32
#2022-11-09|3307.81
#2022-11-10|3600.01
#2022-11-11|3703.94
#2022-11-14|3632.02
#2022-11-15|3707.80
#2022-11-16|3639.94
#2022-11-17|3589.82
#2022-11-18|3585.28
#2022-11-21|3547.92
#2022-11-22|3569.93
#2022-11-23|3599.50
#2022-11-24|3599.50
#2022-11-25|3586.49
#2022-11-28|3594.99
#2022-11-29|3558.79
#2022-11-30|3665.17
#2022-12-01|3597.40
#2022-12-02|3560.87
#2022-12-05|3468.50
#2022-12-06|3391.64
#2022-12-07|3393.38
#2022-12-08|3435.93
#2022-12-09|3389.57
#2022-12-12|3436.32
#2022-12-13|3478.09
#2022-12-14|3455.31
#2022-12-15|3352.47
#2022-12-16|3325.62
#2022-12-19|3251.55
#2022-12-20|3258.62
#2022-12-21|3305.31
#2022-12-22|3227.40
#2022-12-23|3268.59
#2022-12-26|3268.59
#2022-12-27|3216.56
#2022-12-28|3173.61
#2022-12-29|3237.83
#2022-12-30|3231.21
#2023-01-02|3231.21
#2023-01-03|3274.96
#2023-01-04|3265.31
#2023-01-05|3216.53
#2023-01-06|3338.96
#2023-01-09|3346.54
#2023-01-10|3406.96
#2023-01-11|3534.72
#2023-01-12|3529.57
#2023-01-13|3603.65
#2023-01-16|3603.65
#2023-01-17|3552.95
#2023-01-18|3513.70
#2023-01-19|3452.47
#2023-01-20|3557.65
#2023-01-23|3591.28
#2023-01-24|3563.04
#2023-01-25|3582.54
#2023-01-26|3637.19
#2023-01-27|3714.36
#2023-01-30|3670.39
#2023-01-31|3747.76
#2023-02-01|3811.26
#2023-02-02|3991.08
#2023-02-03|3755.86
#2023-02-06|3723.17
#2023-02-07|3724.48
#2023-02-08|3658.20
#2023-02-09|3617.70
#2023-02-10|3607.25
#2023-02-13|3671.08
#2023-02-14|3666.10
#2023-02-15|3720.01
#2023-02-16|3630.17
#2023-02-17|3618.83
#2023-02-20|3618.83
#2023-02-21|3547.34
#2023-02-22|3557.15
#2023-02-23|3540.87
#2023-02-24|3485.58
#2023-02-27|3485.43
#2023-02-28|3497.64
#2023-03-01|3432.54
#2023-03-02|3446.52
#2023-03-03|3499.73
#2023-03-06|3478.59
#2023-03-07|3466.96
#2023-03-08|3471.21
#2023-03-09|3418.87
#2023-03-10|3371.57
#2023-03-13|3410.71
#2023-03-14|3477.30
#2023-03-15|3518.19
#2023-03-16|3601.32
#2023-03-17|3574.70
#2023-03-20|3562.44
#2023-03-21|3627.07
#2023-03-22|3568.55
#2023-03-23|3567.51
#2023-03-24|3568.10
#2023-03-27|3575.36
#2023-03-28|3552.15
#2023-03-29|3623.27
#2023-03-30|3669.16
#2023-03-31|3719.37
#2023-04-03|3707.99
#2023-04-04|3738.80
#2023-04-05|3680.37
#2023-04-06|3693.67
#2023-04-07|3693.67
#2023-04-10|3711.34
#2023-04-11|3667.19
#2023-04-12|3598.31
#2023-04-13|3707.93
#2023-04-14|3695.82
#2023-04-17|3708.55
#2023-04-18|3705.75
#2023-04-19|3749.88
#2023-04-20|3751.72
#2023-04-21|3826.72
#2023-04-24|3824.63
#2023-04-25|3720.74
#2023-04-26|3760.03
#2023-04-27|3879.86
#2023-04-28|3784.06
#2023-05-01|3697.87
#2023-05-02|3732.13
#2023-05-03|3720.76
#2023-05-04|3725.51
#2023-05-05|3782.91
#2023-05-08|3791.08
#2023-05-09|3811.83
#2023-05-10|3886.38
#2023-05-11|3936.08
#2023-05-12|3896.41
#2023-05-15|3914.71
#2023-05-16|3942.72
#2023-05-17|3993.72
#2023-05-18|4055.91
#2023-05-19|4000.79
#2023-05-22|3962.46
#2023-05-23|3942.83
#2023-05-24|3972.67
#2023-05-25|3917.73
#2023-05-26|4054.34
#2023-05-29|4054.34
#2023-05-30|4079.19
#2023-05-31|4055.35
#2023-06-01|4086.08
#2023-06-02|4132.29
#2023-06-05|4156.39
#2023-06-06|4187.40
#2023-06-07|4063.27
#2023-06-08|4146.32
#2023-06-09|4122.91
#2023-06-12|4200.24
#2023-06-13|4214.73
#2023-06-14|4226.74
#2023-06-15|4253.19
#2023-06-16|4198.03
#2023-06-19|4198.03
#2023-06-20|4195.22
#2023-06-21|4178.99
#2023-06-22|4307.06
#2023-06-23|4286.22
#2023-06-26|4239.52
#2023-06-27|4287.71
#2023-06-28|4288.30
#2023-06-29|4257.69
#2023-06-30|4329.13
#2023-07-03|4338.15
#2023-07-04|4338.15
#2023-07-05|4338.17
#2023-07-06|4282.48
#2023-07-07|4287.19
#2023-07-10|4239.92
#2023-07-11|4284.20
#2023-07-12|4336.74
#2023-07-13|4408.99
#2023-07-14|4424.15
#2023-07-17|4406.45
#2023-07-18|4391.96
#2023-07-19|4453.21
#2023-07-20|4350.04
#2023-07-21|4354.28
#2023-07-24|4339.04
#2023-07-25|4344.24
#2023-07-26|4327.42
#2023-07-27|4324.01
#2023-07-28|4419.31
#2023-07-31|4451.50
#2023-08-01|4394.40
#2023-08-02|4313.33
#2023-08-03|4330.66
#2023-08-04|4554.89
#2023-08-07|4626.92
#2023-08-08|4570.83
#2023-08-09|4530.10
#2023-08-10|4547.59
#2023-08-11|4547.06
#2023-08-14|4586.41
#2023-08-15|4510.86
#2023-08-16|4457.78
#2023-08-17|4407.26
#2023-08-18|4398.87
#2023-08-21|4422.91
#2023-08-22|4399.17
#2023-08-23|4431.78
#2023-08-24|4326.32
#2023-08-25|4361.57
#2023-08-28|4367.38
#2023-08-29|4420.47
#2023-08-30|4430.52
#2023-08-31|4497.48
#2023-09-01|4484.15
#2023-09-04|4484.15
#2023-09-05|4457.25
#2023-09-06|4419.72
#2023-09-07|4481.27
#2023-09-08|4493.90
#2023-09-11|4608.82
#2023-09-12|4566.04
#2023-09-13|4644.83
#2023-09-14|4652.38
#2023-09-15|4541.81
#2023-09-18|4530.41
#2023-09-19|4481.11
#2023-09-20|4431.38
#2023-09-21|4273.89
#2023-09-22|4268.82
#2023-09-25|4318.74
#2023-09-26|4190.06
#2023-09-27|4197.23
#2023-09-28|4207.16
#2023-09-29|4220.53
#2023-10-02|4273.14
#2023-10-03|4158.14
#2023-10-04|4223.72
#2023-10-05|4190.91
#2023-10-06|4212.38
#2023-10-09|4218.78
#2023-10-10|4262.02
#2023-10-11|4317.99
#2023-10-12|4329.78
#2023-10-13|4286.00
#2023-10-16|4359.96
#2023-10-17|4345.92
#2023-10-18|4268.14
#2023-10-19|4259.53
#2023-10-20|4167.25
#2023-10-23|4203.07
#2023-10-24|4256.55
#2023-10-25|4096.19
#2023-10-26|4052.08
#2023-10-27|4218.47
#2023-10-30|4348.76
#2023-10-31|4357.77
#2023-11-01|4447.45
#2023-11-02|4478.11
#2023-11-03|4497.38
#2023-11-06|4529.66
#2023-11-07|4602.25
#2023-11-08|4571.87
#2023-11-09|4527.96
#2023-11-10|4617.90
#2023-11-13|4600.85
#2023-11-14|4695.65
#2023-11-15|4674.98
#2023-11-16|4594.00
#2023-11-17|4644.04
#2023-11-20|4669.35
#2023-11-21|4627.70
#2023-11-22|4691.17
#2023-11-23|4691.17
#2023-11-24|4701.27
#2023-11-27|4728.81
#2023-11-28|4720.17
#2023-11-29|4692.40
#2023-11-30|4693.35
#2023-12-01|4720.11
#2023-12-04|4673.82
#2023-12-05|4727.98
#2023-12-06|4671.41
#2023-12-07|4724.69
#2023-12-08|4728.62
#2023-12-11|4713.55
#2023-12-12|4753.50
#2023-12-13|4814.05
#2023-12-14|4768.21
#2023-12-15|4852.44
#2023-12-18|4969.90
#2023-12-19|4968.69
#2023-12-20|4903.09
#2023-12-21|4953.00
#2023-12-22|4959.83
#2023-12-25|4959.83
#2023-12-26|4963.95
#2023-12-27|4973.55
#2023-12-28|4970.72
#2023-12-29|4935.28
#2024-01-01|4935.28
#2024-01-02|4888.74
#2024-01-03|4837.34
#2024-01-04|4752.60
#2024-01-05|4772.81
#2024-01-08|4871.51
#2024-01-09|4934.85
#2024-01-10|4998.11
#2024-01-11|5026.81
#2024-01-12|5024.77
#2024-01-15|5024.77
#2024-01-16|4990.42
#2024-01-17|4954.92
#2024-01-18|5001.88
#2024-01-19|5045.67
#2024-01-22|5034.04
#2024-01-23|5057.65
#2024-01-24|5062.62
#2024-01-25|5088.27
#2024-01-26|5131.54
#2024-01-29|5188.72
#2024-01-30|5144.40
#2024-01-31|5049.60
#2024-02-01|5172.03
#2024-02-02|5461.58
#2024-02-05|5421.37
#2024-02-06|5402.52
#2024-02-07|5445.14
#2024-02-08|5436.66
#2024-02-09|5536.28
#2024-02-12|5498.91
#2024-02-13|5395.95
#2024-02-14|5454.81
#2024-02-15|5439.63
#2024-02-16|5442.79
#2024-02-19|5442.79
#2024-02-20|5412.62
#2024-02-21|5434.73
#2024-02-22|5585.07
#2024-02-23|5601.35
#2024-02-26|5611.88
#2024-02-27|5592.32
#2024-02-28|5588.68
#2024-02-29|5656.75
#2024-03-01|5701.56
#2024-03-04|5696.12
#2024-03-05|5651.70
#2024-03-06|5663.49
#2024-03-07|5747.08
#2024-03-08|5645.66
#2024-03-11|5564.56
#2024-03-12|5673.94
#2024-03-13|5683.48
#2024-03-14|5717.20
#2024-03-15|5612.56
#2024-03-18|5627.31
#2024-03-19|5660.13
#2024-03-20|5727.42
#2024-03-21|5729.67
#2024-03-22|5725.49
#2024-03-25|5740.39
#2024-03-26|5709.07
#2024-03-27|5753.13
#2024-03-28|5764.33
#2024-03-29|5764.33
#2024-04-01|5766.34
#2024-04-02|5738.01
#2024-04-03|5773.74
#2024-04-04|5715.27
#2024-04-05|5840.28
#2024-04-08|5836.89
#2024-04-09|5857.21
#2024-04-10|5877.77
#2024-04-11|5951.34
#2024-04-12|5880.47
#2024-04-15|5807.53
#2024-04-16|5797.91
#2024-04-17|5750.60
#2024-04-18|5697.22
#2024-04-19|5597.17
#2024-04-22|5666.20
#2024-04-23|5715.28
#2024-04-24|5658.05
#2024-04-25|5594.88
#2024-04-26|5733.85
#2024-04-29|5759.18
#2024-04-30|5608.70
#2024-05-01|5686.08
#2024-05-02|5832.65
#2024-05-03|5880.36
#2024-05-06|5950.74
#2024-05-07|5980.55
#2024-05-08|5943.66
#2024-05-09|6004.57
#2024-05-10|5968.83
#2024-05-13|5931.05
#2024-05-14|5938.64
#2024-05-15|5923.46
#2024-05-16|5928.17
#2024-05-17|5957.42
#2024-05-20|5917.10
#2024-05-21|5928.10
#2024-05-22|5914.51
#2024-05-23|5859.09
#2024-05-24|5876.39
#2024-05-27|5876.39
#2024-05-28|5908.20
#2024-05-29|5896.44
#2024-05-30|5845.06
#2024-05-31|5795.74
#2024-06-03|5843.04
#2024-06-04|5879.43
#2024-06-05|5927.84
#2024-06-06|6015.43
#2024-06-07|5989.08
#2024-06-10|6067.97
#2024-06-11|6066.88
#2024-06-12|6053.69
#2024-06-13|5981.08
#2024-06-14|5986.06
#2024-06-17|6015.86
#2024-06-18|5989.12
#2024-06-19|5989.12
#2024-06-20|6060.36
#2024-06-21|6115.02
#2024-06-24|6051.19
#2024-06-25|6056.29
#2024-06-26|6227.26
#2024-06-27|6310.47
#2024-06-28|6208.83
#2024-07-01|6286.21
#2024-07-02|6367.24
#2024-07-03|6316.45
#2024-07-04|6316.45
#2024-07-05|6417.13
#2024-07-08|6395.08
#2024-07-09|6402.14
#2024-07-10|6412.63
#2024-07-11|6272.43
#2024-07-12|6253.52
#2024-07-15|6217.38
#2024-07-16|6236.23
#2024-07-17|6128.11
#2024-07-18|6019.66
#2024-07-19|6001.28
#2024-07-22|5997.68
#2024-07-23|6088.38
#2024-07-24|5933.04
#2024-07-25|5889.21
#2024-07-26|5952.65
#2024-07-29|5962.49
#2024-07-30|5922.63
#2024-07-31|6049.37
#2024-08-01|5984.12
#2024-08-02|5608.63
#2024-08-05|5418.59
#2024-08-06|5456.53
#2024-08-07|5457.50
#2024-08-08|5567.37
#2024-08-09|5612.34
#2024-08-12|5625.34
#2024-08-13|5697.07
#2024-08-14|5694.34
#2024-08-15|5934.20
#2024-08-16|5924.48
#2024-08-19|5959.10
#2024-08-20|5982.69
#2024-08-21|6040.48
#2024-08-22|5946.82
#2024-08-23|5971.74
#2024-08-26|5955.36
#2024-08-27|5919.25
#2024-08-28|5841.24
#2024-08-29|5848.38
#2024-08-30|6004.13
#2024-09-02|6004.13
#2024-09-03|5935.73
#2024-09-04|5878.73
#2024-09-05|5973.52
#2024-09-06|5811.41
#2024-09-09|5928.24
#2024-09-10|6031.11
#2024-09-11|6148.66
#2024-09-12|6231.38
#2024-09-13|6237.13
#2024-09-16|6195.11
#2024-09-17|6208.44
#2024-09-18|6200.95
#2024-09-19|6277.68
#2024-09-20|6331.01
#2024-09-23|6406.58
#2024-09-24|6396.77
#2024-09-25|6377.59
#2024-09-26|6328.19
#2024-09-27|6239.06
#2024-09-30|6210.97
#2024-10-01|6175.74
#2024-10-02|6155.82
#2024-10-03|6089.82
#2024-10-04|6210.85
#2024-10-07|6053.32
#2024-10-08|6121.97
#2024-10-09|6205.47
#2024-10-10|6214.96
#2024-10-11|6266.25
#2024-10-14|6237.44
#2024-10-15|6263.06
#2024-10-16|6232.85
#2024-10-17|6237.36
#2024-10-18|6279.49
#2024-10-21|6266.19
#2024-10-22|6296.60
#2024-10-23|6203.88
#2024-10-24|6235.67
#2024-10-25|6260.63
#2024-10-28|6274.37
#2024-10-29|6310.55
#2024-10-30|6341.93
#2024-10-31|6204.39
#2024-11-01|6468.95
#2024-11-04|6433.11
#2024-11-05|6536.99
#2024-11-06|6697.85
#2024-11-07|6790.54
#2024-11-08|6785.06
#2024-11-11|6740.90
#2024-11-12|6797.88
#2024-11-13|6924.32
#2024-11-14|6841.68
#2024-11-15|6620.07
#2024-11-18|6617.05
#2024-11-19|6716.34
#2024-11-20|6643.25
#2024-11-21|6587.67
#2024-11-22|6595.63
#2024-11-25|6690.08
#2024-11-26|6856.66
#2024-11-27|6811.18
#2024-11-28|6811.18
#2024-11-29|6878.34
#2024-12-02|6943.42
#2024-12-03|7019.76
#2024-12-04|7143.18
#2024-12-05|7194.27
#2024-12-06|7356.46
#2024-12-09|7313.26
#2024-12-10|7305.29
#2024-12-11|7427.24
#2024-12-12|7382.19
#2024-12-13|7349.78
#2024-12-16|7478.31
#2024-12-17|7432.33
#2024-12-18|7153.37
#2024-12-19|7202.44
#2024-12-20|7230.29
#2024-12-23|7208.90
#2024-12-24|7331.61
#2024-12-25|7331.61
#2024-12-26|7291.41
#2024-12-27|7187.32
#2024-12-30|7101.43
#2024-12-31|7050.04
#2025-01-01|7050.04
#2025-01-02|7061.92
#2025-01-03|7162.28
#2025-01-06|7258.11
#2025-01-07|7127.16
#2025-01-08|7139.22
#2025-01-09|7139.22
#2025-01-10|7092.51
#2025-01-13|7051.72
#2025-01-14|7016.92
#2025-01-15|7151.70
#2025-01-16|7087.31
#2025-01-17|7235.12
#2025-01-20|7235.12
#2025-01-21|7364.94
#2025-01-22|7455.90
#2025-01-23|7470.00
#2025-01-24|7467.55
#2025-01-27|7541.27
#2025-01-28|7594.14
#2025-01-29|7575.36
#2025-01-30|7550.65
#2025-01-31|7609.72
#2025-02-03|7639.60
#2025-02-04|7775.79
#2025-02-05|7684.46
#2025-02-06|7755.25
#2025-02-07|7509.65
#2025-02-10|7636.99
#2025-02-11|7620.87
#2025-02-12|7548.45
#2025-02-13|7612.33
#2025-02-14|7559.08
#2025-02-17|7559.08
#2025-02-18|7500.58
#2025-02-19|7509.21
#2025-02-20|7323.48
#2025-02-21|7151.82
#2025-02-24|7057.64
#2025-02-25|7122.75
#2025-02-26|7112.45
#2025-02-27|6977.35
#2025-02-28|7104.18
#2025-03-03|6922.42
#2025-03-04|6852.80
#2025-03-05|6978.78
#2025-03-06|6771.10
#2025-03-07|6649.53
#2025-03-10|6470.61
#2025-03-11|6503.53
#2025-03-12|6518.30
#2025-03-13|6363.95
#2025-03-14|6477.08
#2025-03-17|6467.94
#2025-03-18|6361.45
#2025-03-19|6437.86
#2025-03-20|6408.87
#2025-03-21|6456.49
#2025-03-24|6653.40
#2025-03-25|6678.91
#2025-03-26|6583.75
#2025-03-27|6608.12
#2025-03-28|6391.23
#2025-03-31|6381.20
#2025-04-01|6444.15
#2025-04-02|6555.06
#2025-04-03|6118.96
#2025-04-04|5857.42
#2025-04-07|5951.35
#2025-04-08|5817.76
#2025-04-09|6428.16
#2025-04-10|6209.52
#2025-04-11|6316.04
#2025-04-14|6293.51
#2025-04-15|6221.50
#2025-04-16|6063.84
#2025-04-17|6081.05
#2025-04-18|6081.05
#2025-04-21|5918.30
#2025-04-22|6099.91
#2025-04-23|6264.29
#2025-04-24|6409.20
#2025-04-25|6459.46
#2025-04-28|6432.94
#2025-04-29|6449.40
#2025-04-30|6398.11
#2025-05-01|6531.61
#2025-05-02|6555.02
#2025-05-05|6483.36
#2025-05-06|6441.29
#2025-05-07|6532.65
#2025-05-08|6592.28
#2025-05-09|6609.33
#2025-05-12|6972.82
#2025-05-13|7003.45
#2025-05-14|6979.12
#2025-05-15|6884.00
#2025-05-16|6932.13
#2025-05-19|6954.01
#2025-05-20|6910.40
#2025-05-21|6812.02
#2025-05-22|6846.29
#2025-05-23|6792.88
#2025-05-26|6792.88
#2025-05-27|6933.78
#2025-05-28|6892.18
#2025-05-29|6906.23
#2025-05-30|6938.27
#2025-06-02|7002.38
#2025-06-03|6994.76
#2025-06-04|7012.39
#2025-06-05|6977.74
#2025-06-06|7106.96
#2025-06-09|7174.16
#2025-06-10|7189.54
#2025-06-11|7062.28
#2025-06-12|7061.73
#2025-06-13|7014.81
#2025-06-16|7102.55
#2025-06-17|7063.80
#2025-06-18|7017.30
#2025-06-19|7017.30
#2025-06-20|6971.21
#2025-06-23|6989.90
#2025-06-24|7086.01
#2025-06-25|7044.60
#2025-06-26|7146.72
#2025-06-27|7305.57
#2025-06-30|7223.55
#2025-07-01|7255.41
#2025-07-02|7236.46
#2025-07-03|7325.40
#2025-07-04|7325.40
#2025-07-07|7341.31
#2025-07-08|7217.32
#2025-07-09|7283.28
#2025-07-10|7249.70
#2025-07-11|7307.02
#2025-07-14|7348.92
#2025-07-15|7342.85
#2025-07-16|7251.64
#2025-07-17|7270.83
#2025-07-18|7319.99
#2025-07-21|7392.36
#2025-07-22|7353.29
#2025-07-23|7369.90
#2025-07-24|7457.12
#2025-07-25|7450.52
#2025-07-28|7480.55
#2025-07-29|7446.12
#2025-07-30|7410.19
#2025-07-31|7511.34
#2025-08-01|7094.34
#2025-08-04|7041.39
#2025-08-05|7077.34
#2025-08-06|7338.43
#2025-08-07|7364.47
#2025-08-08|7363.77
#2025-08-11|7338.39
#2025-08-12|7345.11
#2025-08-13|7376.09
#2025-08-14|7513.70
#2025-08-15|7501.39
#2025-08-18|7529.31
#2025-08-19|7458.80
#2025-08-20|7385.60
#2025-08-21|7266.94
#2025-08-22|7401.55
#2025-08-25|7352.87
#2025-08-26|7367.87
#2025-08-27|7388.12
#2025-08-28|7439.46
#2025-08-29|7384.23
#2025-09-01|7384.23
#2025-09-02|7304.12
#2025-09-03|7340.21
#2025-09-04|7580.16
#2025-09-05|7509.39
#2025-09-08|7617.69
#2025-09-09|7676.36
#2025-09-10|7457.41
#2025-09-11|7481.09
#2025-09-12|7449.53
#2025-09-15|7518.85
#2025-09-16|7567.10
#2025-09-17|7533.38
#2025-09-18|7507.76
#2025-09-19|7492.48
#2025-09-22|7398.70
#2025-09-23|7240.31
#2025-09-24|7234.00
#2025-09-25|7185.34
#2025-09-26|7198.87
#2025-09-29|7256.10
#2025-09-30|7204.17
#2025-10-01|7205.14
#2025-10-02|7244.02
#2025-10-03|7179.64
#2025-10-06|7210.32
#2025-10-07|7237.25
#2025-10-08|7314.46
#2025-10-09|7387.07
#2025-10-10|7110.53
#2025-10-13|7210.82
#2025-10-14|7192.92
#2025-10-15|7203.37
#2025-10-16|7121.02
#2025-10-17|7113.79
#2025-10-20|7187.81
#2025-10-21|7308.14
#2025-10-22|7230.28
#2025-10-23|7296.08
#2025-10-24|7348.33
#2025-10-27|7399.96
#2025-10-28|7432.31
#2025-10-29|7432.90
#2025-10-30|7266.43
#2025-10-31|7731.05
#2025-11-03|7973.05
#2025-11-04|7885.66
#2025-11-05|7890.06
#2025-11-06|7708.51
#2025-11-07|7753.52
#2025-11-10|7836.09
#2025-11-11|7862.59
#2025-11-12|7753.89
#2025-11-13|7601.79
#2025-11-14|7532.77
#2025-11-17|7482.10
#2025-11-18|7214.25
#2025-11-19|7199.51
#2025-11-20|7136.49
#2025-11-21|7211.29
#2025-11-24|7310.39
#2025-11-25|7431.61
#2025-11-26|7462.59
#2025-11-27|7462.59
#2025-11-28|7575.64
#2025-12-01|7594.64
#2025-12-02|7625.00
#2025-12-03|7600.94
#2025-12-04|7516.32
#2025-12-05|7534.89
#2025-12-08|7449.38
#2025-12-09|7487.57
#2025-12-10|7542.83
#2025-12-11|7550.56
#2025-12-12|7471.11
#2025-12-15|7363.01
#2025-12-16|7347.06
#2025-12-17|7322.37
#2025-12-18|7432.55
#2025-12-19|7440.57
#2025-12-22|7434.64
#2025-12-23|7502.02
#2025-12-24|7536.35
#2025-12-25|7536.35
#2025-12-26|7551.59
#2025-12-29|7542.47
#2025-12-30|7541.68
#2025-12-31|7491.43
#2026-01-01|7491.43
#2026-01-02|7406.28
#2026-01-05|7576.70
#2026-01-06|7792.42
#2026-01-07|7780.15
#2026-01-08|7922.74
#2026-01-09|7971.81
#2026-01-12|8007.86
#2026-01-13|7947.11
#2026-01-14|7816.41
#2026-01-15|7851.32
#2026-01-16|7881.66
#2026-01-19|7881.66
#2026-01-20|7680.79
#2026-01-21|7709.04
#2026-01-22|7751.29
#2026-01-23|7870.14
#2026-01-26|7842.13
#2026-01-27|7967.75
#2026-01-28|7911.90
#2026-01-29|7881.37
#2026-01-30|7837.48
#2026-02-02|8000.53
#2026-02-03|7951.96
#2026-02-04|7833.14
#2026-02-05|7585.52
#2026-02-06|7370.99
#2026-02-09|7312.02
#2026-02-10|7218.63
#2026-02-11|7183.56
#2026-02-12|7150.57
#2026-02-13|7157.95
#2026-02-16|7157.95
#2026-02-17|7154.15
#2026-02-18|7202.11
#2026-02-19|7179.49
#2026-02-20|7277.66
#2026-02-23|7193.73
#2026-02-24|7292.79
#2026-02-25|7324.41
#2026-02-26|7240.65
#2026-02-27|7348.12
#2026-03-02|7292.44
#2026-03-03|7318.37
#2026-03-04|7497.89
#2026-03-05|7474.56
#2026-03-06|7363.70
#2026-03-09|7380.06
#2026-03-10|7401.95
#2026-03-11|7336.28
#2026-03-12|7288.23
#2026-03-13|7260.93
#2026-03-16|7351.20
#2026-03-17|7412.23
#2026-03-18|7236.07
#2026-03-19|7192.33
#2026-03-20|7091.90
#2026-03-23|7215.06
#2026-03-24|7165.53
#2026-03-25|7280.26
#2026-03-26|7180.97
#2026-03-27|7007.47
#2026-03-30|7061.51
#2026-03-31|7241.33
#2026-04-01|7295.64
#2026-04-02|7307.87
#2026-04-03|7307.87
#2026-04-06|7396.27
#2026-04-07|7362.58
#2026-04-08|7602.61
#2026-04-09|7902.19
#2026-04-10|7948.18