Table Data - Nasdaq US Broadline Diversified Retailers Large Mid Cap Total Return Index
| Title | Nasdaq US Broadline Diversified Retailers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401010LMT |
| 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: NQUSB40401010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 381.65 |
| 2001-04-02 | 379.85 |
| 2001-04-03 | 367.20 |
| 2001-04-04 | 371.28 |
| 2001-04-05 | 379.67 |
| 2001-04-06 | 380.24 |
| 2001-04-09 | 375.13 |
| 2001-04-10 | 380.43 |
| 2001-04-11 | 377.70 |
| 2001-04-12 | 374.98 |
| 2001-04-13 | . |
| 2001-04-16 | 371.29 |
| 2001-04-17 | 373.22 |
| 2001-04-18 | 399.39 |
| 2001-04-19 | 395.62 |
| 2001-04-20 | 390.86 |
| 2001-04-23 | 390.38 |
| 2001-04-24 | 376.44 |
| 2001-04-25 | 381.86 |
| 2001-04-26 | 387.41 |
| 2001-04-27 | 399.89 |
| 2001-04-30 | 389.25 |
| 2001-05-01 | 398.32 |
| 2001-05-02 | 396.07 |
| 2001-05-03 | 395.48 |
| 2001-05-04 | 396.99 |
| 2001-05-07 | 390.53 |
| 2001-05-08 | 388.87 |
| 2001-05-09 | 386.39 |
| 2001-05-10 | 400.00 |
| 2001-05-11 | 403.13 |
| 2001-05-14 | 404.86 |
| 2001-05-15 | 391.91 |
| 2001-05-16 | 392.43 |
| 2001-05-17 | 394.84 |
| 2001-05-18 | 394.36 |
| 2001-05-21 | 403.09 |
| 2001-05-22 | 405.83 |
| 2001-05-23 | 397.03 |
| 2001-05-24 | 398.91 |
| 2001-05-25 | 390.27 |
| 2001-05-28 | . |
| 2001-05-29 | 389.71 |
| 2001-05-30 | 391.45 |
| 2001-05-31 | 394.25 |
| 2001-06-01 | 393.78 |
| 2001-06-04 | 389.16 |
| 2001-06-05 | 395.14 |
| 2001-06-06 | 391.44 |
| 2001-06-07 | 393.93 |
| 2001-06-08 | 393.38 |
| 2001-06-11 | 387.37 |
| 2001-06-12 | 390.03 |
| 2001-06-13 | 387.06 |
| 2001-06-14 | 383.13 |
| 2001-06-15 | 375.70 |
| 2001-06-18 | 380.57 |
| 2001-06-19 | 382.80 |
| 2001-06-20 | 388.72 |
| 2001-06-21 | 395.23 |
| 2001-06-22 | 391.38 |
| 2001-06-25 | 385.91 |
| 2001-06-26 | 384.47 |
| 2001-06-27 | 378.29 |
| 2001-06-28 | 387.40 |
| 2001-06-29 | 383.61 |
| 2001-07-02 | 389.22 |
| 2001-07-03 | 387.11 |
| 2001-07-04 | . |
| 2001-07-05 | 380.56 |
| 2001-07-06 | 370.36 |
| 2001-07-09 | 375.80 |
| 2001-07-10 | 370.49 |
| 2001-07-11 | 378.56 |
| 2001-07-12 | 399.50 |
| 2001-07-13 | 404.73 |
| 2001-07-16 | 409.20 |
| 2001-07-17 | 408.95 |
| 2001-07-18 | 411.01 |
| 2001-07-19 | 413.85 |
| 2001-07-20 | 414.96 |
| 2001-07-23 | 408.46 |
| 2001-07-24 | 405.22 |
| 2001-07-25 | 414.92 |
| 2001-07-26 | 417.54 |
| 2001-07-27 | 415.67 |
| 2001-07-30 | 420.32 |
| 2001-07-31 | 424.41 |
| 2001-08-01 | 417.34 |
| 2001-08-02 | 422.11 |
| 2001-08-03 | 419.21 |
| 2001-08-06 | 412.66 |
| 2001-08-07 | 418.50 |
| 2001-08-08 | 413.30 |
| 2001-08-09 | 409.44 |
| 2001-08-10 | 406.68 |
| 2001-08-13 | 400.53 |
| 2001-08-14 | 401.71 |
| 2001-08-15 | 398.68 |
| 2001-08-16 | 397.32 |
| 2001-08-17 | 391.43 |
| 2001-08-20 | 397.19 |
| 2001-08-21 | 385.17 |
| 2001-08-22 | 385.86 |
| 2001-08-23 | 382.54 |
| 2001-08-24 | 390.56 |
| 2001-08-27 | 387.63 |
| 2001-08-28 | 385.04 |
| 2001-08-29 | 379.87 |
| 2001-08-30 | 370.64 |
| 2001-08-31 | 372.90 |
| 2001-09-03 | . |
| 2001-09-04 | 376.20 |
| 2001-09-05 | 378.16 |
| 2001-09-06 | 363.78 |
| 2001-09-07 | 352.55 |
| 2001-09-10 | 352.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 329.71 |
| 2001-09-18 | 334.30 |
| 2001-09-19 | 333.45 |
| 2001-09-20 | 328.54 |
| 2001-09-21 | 323.91 |
| 2001-09-24 | 344.31 |
| 2001-09-25 | 350.75 |
| 2001-09-26 | 353.98 |
| 2001-09-27 | 354.37 |
| 2001-09-28 | 358.47 |
| 2001-10-01 | 360.77 |
| 2001-10-02 | 373.35 |
| 2001-10-03 | 384.72 |
| 2001-10-04 | 375.76 |
| 2001-10-05 | 378.98 |
| 2001-10-08 | 368.00 |
| 2001-10-09 | 370.12 |
| 2001-10-10 | 382.76 |
| 2001-10-11 | 389.71 |
| 2001-10-12 | 382.80 |
| 2001-10-15 | 384.16 |
| 2001-10-16 | 384.98 |
| 2001-10-17 | 375.94 |
| 2001-10-18 | 374.10 |
| 2001-10-19 | 383.37 |
| 2001-10-22 | 384.00 |
| 2001-10-23 | 381.97 |
| 2001-10-24 | 380.65 |
| 2001-10-25 | 386.91 |
| 2001-10-26 | 387.84 |
| 2001-10-29 | 376.33 |
| 2001-10-30 | 366.14 |
| 2001-10-31 | 374.06 |
| 2001-11-01 | 382.99 |
| 2001-11-02 | 390.36 |
| 2001-11-05 | 397.85 |
| 2001-11-06 | 406.21 |
| 2001-11-07 | 398.16 |
| 2001-11-08 | 401.90 |
| 2001-11-09 | 404.47 |
| 2001-11-12 | 406.73 |
| 2001-11-13 | 409.07 |
| 2001-11-14 | 414.36 |
| 2001-11-15 | 417.60 |
| 2001-11-16 | 409.75 |
| 2001-11-19 | 417.86 |
| 2001-11-20 | 413.87 |
| 2001-11-21 | 410.33 |
| 2001-11-22 | . |
| 2001-11-23 | 417.22 |
| 2001-11-26 | 418.93 |
| 2001-11-27 | 414.59 |
| 2001-11-28 | 411.75 |
| 2001-11-29 | 409.89 |
| 2001-11-30 | 411.22 |
| 2001-12-03 | 405.56 |
| 2001-12-04 | 409.91 |
| 2001-12-05 | 424.81 |
| 2001-12-06 | 415.90 |
| 2001-12-07 | 413.55 |
| 2001-12-10 | 405.40 |
| 2001-12-11 | 402.63 |
| 2001-12-12 | 404.59 |
| 2001-12-13 | 400.05 |
| 2001-12-14 | 406.05 |
| 2001-12-17 | 416.17 |
| 2001-12-18 | 416.84 |
| 2001-12-19 | 420.15 |
| 2001-12-20 | 420.81 |
| 2001-12-21 | 427.74 |
| 2001-12-24 | 426.80 |
| 2001-12-25 | . |
| 2001-12-26 | 432.55 |
| 2001-12-27 | 435.98 |
| 2001-12-28 | 439.73 |
| 2001-12-31 | 435.44 |
| 2002-01-01 | . |
| 2002-01-02 | 437.16 |
| 2002-01-03 | 436.37 |
| 2002-01-04 | 437.72 |
| 2002-01-07 | 436.90 |
| 2002-01-08 | 440.29 |
| 2002-01-09 | 430.28 |
| 2002-01-10 | 435.34 |
| 2002-01-11 | 427.59 |
| 2002-01-14 | 424.78 |
| 2002-01-15 | 429.94 |
| 2002-01-16 | 425.15 |
| 2002-01-17 | 431.93 |
| 2002-01-18 | 429.43 |
| 2002-01-21 | . |
| 2002-01-22 | 438.61 |
| 2002-01-23 | 450.85 |
| 2002-01-24 | 448.30 |
| 2002-01-25 | 441.06 |
| 2002-01-28 | 445.22 |
| 2002-01-29 | 438.90 |
| 2002-01-30 | 452.46 |
| 2002-01-31 | 456.24 |
| 2002-02-01 | 450.31 |
| 2002-02-04 | 446.81 |
| 2002-02-05 | 445.85 |
| 2002-02-06 | 444.51 |
| 2002-02-07 | 438.85 |
| 2002-02-08 | 443.43 |
| 2002-02-11 | 454.05 |
| 2002-02-12 | 453.19 |
| 2002-02-13 | 455.88 |
| 2002-02-14 | 457.60 |
| 2002-02-15 | 453.16 |
| 2002-02-18 | . |
| 2002-02-19 | 446.86 |
| 2002-02-20 | 454.26 |
| 2002-02-21 | 449.12 |
| 2002-02-22 | 450.13 |
| 2002-02-25 | 454.83 |
| 2002-02-26 | 463.62 |
| 2002-02-27 | 459.29 |
| 2002-02-28 | 454.77 |
| 2002-03-01 | 460.92 |
| 2002-03-04 | 463.20 |
| 2002-03-05 | 446.13 |
| 2002-03-06 | 449.07 |
| 2002-03-07 | 456.13 |
| 2002-03-08 | 460.79 |
| 2002-03-11 | 462.68 |
| 2002-03-12 | 462.24 |
| 2002-03-13 | 460.29 |
| 2002-03-14 | 460.96 |
| 2002-03-15 | 471.01 |
| 2002-03-18 | 469.49 |
| 2002-03-19 | 469.63 |
| 2002-03-20 | 469.43 |
| 2002-03-21 | 462.08 |
| 2002-03-22 | 459.01 |
| 2002-03-25 | 453.12 |
| 2002-03-26 | 456.12 |
| 2002-03-27 | 455.89 |
| 2002-03-28 | 453.71 |
| 2002-03-29 | . |
| 2002-04-01 | 444.11 |
| 2002-04-02 | 437.12 |
| 2002-04-03 | 434.15 |
| 2002-04-04 | 440.58 |
| 2002-04-05 | 441.30 |
| 2002-04-08 | 448.24 |
| 2002-04-09 | 451.44 |
| 2002-04-10 | 458.02 |
| 2002-04-11 | 453.93 |
| 2002-04-12 | 459.70 |
| 2002-04-15 | 451.97 |
| 2002-04-16 | 455.84 |
| 2002-04-17 | 450.74 |
| 2002-04-18 | 447.40 |
| 2002-04-19 | 450.64 |
| 2002-04-22 | 441.55 |
| 2002-04-23 | 443.42 |
| 2002-04-24 | 438.68 |
| 2002-04-25 | 438.13 |
| 2002-04-26 | 431.02 |
| 2002-04-29 | 431.85 |
| 2002-04-30 | 431.40 |
| 2002-05-01 | 436.70 |
| 2002-05-02 | 436.53 |
| 2002-05-03 | 428.87 |
| 2002-05-06 | 421.99 |
| 2002-05-07 | 429.65 |
| 2002-05-08 | 436.42 |
| 2002-05-09 | 426.91 |
| 2002-05-10 | 418.23 |
| 2002-05-13 | 425.16 |
| 2002-05-14 | 441.88 |
| 2002-05-15 | 439.87 |
| 2002-05-16 | 448.96 |
| 2002-05-17 | 448.19 |
| 2002-05-20 | 444.19 |
| 2002-05-21 | 434.32 |
| 2002-05-22 | 435.37 |
| 2002-05-23 | 436.04 |
| 2002-05-24 | 430.78 |
| 2002-05-27 | . |
| 2002-05-28 | 423.63 |
| 2002-05-29 | 422.72 |
| 2002-05-30 | 421.56 |
| 2002-05-31 | 425.80 |
| 2002-06-03 | 416.37 |
| 2002-06-04 | 418.27 |
| 2002-06-05 | 425.70 |
| 2002-06-06 | 416.55 |
| 2002-06-07 | 419.11 |
| 2002-06-10 | 429.65 |
| 2002-06-11 | 428.79 |
| 2002-06-12 | 439.97 |
| 2002-06-13 | 428.38 |
| 2002-06-14 | 427.83 |
| 2002-06-17 | 440.08 |
| 2002-06-18 | 440.25 |
| 2002-06-19 | 435.62 |
| 2002-06-20 | 426.91 |
| 2002-06-21 | 416.80 |
| 2002-06-24 | 417.73 |
| 2002-06-25 | 413.32 |
| 2002-06-26 | 414.93 |
| 2002-06-27 | 428.62 |
| 2002-06-28 | 417.83 |
| 2002-07-01 | 409.70 |
| 2002-07-02 | 399.46 |
| 2002-07-03 | 410.48 |
| 2002-07-04 | . |
| 2002-07-05 | 423.15 |
| 2002-07-08 | 419.04 |
| 2002-07-09 | 411.00 |
| 2002-07-10 | 402.49 |
| 2002-07-11 | 405.52 |
| 2002-07-12 | 395.89 |
| 2002-07-15 | 398.50 |
| 2002-07-16 | 374.82 |
| 2002-07-17 | 365.21 |
| 2002-07-18 | 359.18 |
| 2002-07-19 | 350.79 |
| 2002-07-22 | 338.97 |
| 2002-07-23 | 339.16 |
| 2002-07-24 | 365.07 |
| 2002-07-25 | 360.32 |
| 2002-07-26 | 366.53 |
| 2002-07-29 | 381.60 |
| 2002-07-30 | 375.62 |
| 2002-07-31 | 372.81 |
| 2002-08-01 | 356.76 |
| 2002-08-02 | 345.85 |
| 2002-08-05 | 343.09 |
| 2002-08-06 | 355.76 |
| 2002-08-07 | 360.93 |
| 2002-08-08 | 363.33 |
| 2002-08-09 | 364.62 |
| 2002-08-12 | 357.31 |
| 2002-08-13 | 356.04 |
| 2002-08-14 | 380.20 |
| 2002-08-15 | 398.59 |
| 2002-08-16 | 394.05 |
| 2002-08-19 | 402.13 |
| 2002-08-20 | 396.33 |
| 2002-08-21 | 397.77 |
| 2002-08-22 | 399.73 |
| 2002-08-23 | 390.37 |
| 2002-08-26 | 392.11 |
| 2002-08-27 | 386.41 |
| 2002-08-28 | 386.26 |
| 2002-08-29 | 384.25 |
| 2002-08-30 | 386.55 |
| 2002-09-02 | . |
| 2002-09-03 | 375.09 |
| 2002-09-04 | 380.47 |
| 2002-09-05 | 370.65 |
| 2002-09-06 | 382.85 |
| 2002-09-09 | 386.81 |
| 2002-09-10 | 394.39 |
| 2002-09-11 | 392.78 |
| 2002-09-12 | 384.55 |
| 2002-09-13 | 391.79 |
| 2002-09-16 | 394.97 |
| 2002-09-17 | 390.80 |
| 2002-09-18 | 391.96 |
| 2002-09-19 | 384.38 |
| 2002-09-20 | 388.49 |
| 2002-09-23 | 373.17 |
| 2002-09-24 | 366.86 |
| 2002-09-25 | 373.32 |
| 2002-09-26 | 384.54 |
| 2002-09-27 | 365.79 |
| 2002-09-30 | 349.26 |
| 2002-10-01 | 363.48 |
| 2002-10-02 | 356.92 |
| 2002-10-03 | 352.89 |
| 2002-10-04 | 355.21 |
| 2002-10-07 | 338.86 |
| 2002-10-08 | 355.45 |
| 2002-10-09 | 340.51 |
| 2002-10-10 | 349.56 |
| 2002-10-11 | 367.96 |
| 2002-10-14 | 370.29 |
| 2002-10-15 | 388.31 |
| 2002-10-16 | 384.14 |
| 2002-10-17 | 371.98 |
| 2002-10-18 | 380.73 |
| 2002-10-21 | 384.37 |
| 2002-10-22 | 380.56 |
| 2002-10-23 | 389.12 |
| 2002-10-24 | 386.24 |
| 2002-10-25 | 391.23 |
| 2002-10-28 | 383.49 |
| 2002-10-29 | 386.74 |
| 2002-10-30 | 371.28 |
| 2002-10-31 | 369.60 |
| 2002-11-01 | 376.99 |
| 2002-11-04 | 370.78 |
| 2002-11-05 | 376.42 |
| 2002-11-06 | 375.98 |
| 2002-11-07 | 372.00 |
| 2002-11-08 | 369.62 |
| 2002-11-11 | 361.51 |
| 2002-11-12 | 368.81 |
| 2002-11-13 | 371.88 |
| 2002-11-14 | 384.16 |
| 2002-11-15 | 383.83 |
| 2002-11-18 | 371.40 |
| 2002-11-19 | 366.53 |
| 2002-11-20 | 376.14 |
| 2002-11-21 | 378.30 |
| 2002-11-22 | 376.78 |
| 2002-11-25 | 378.16 |
| 2002-11-26 | 374.11 |
| 2002-11-27 | 385.45 |
| 2002-11-28 | . |
| 2002-11-29 | 381.14 |
| 2002-12-02 | 385.39 |
| 2002-12-03 | 379.43 |
| 2002-12-04 | 381.03 |
| 2002-12-05 | 372.91 |
| 2002-12-06 | 371.76 |
| 2002-12-09 | 361.84 |
| 2002-12-10 | 366.15 |
| 2002-12-11 | 362.75 |
| 2002-12-12 | 360.77 |
| 2002-12-13 | 352.32 |
| 2002-12-16 | 362.38 |
| 2002-12-17 | 353.38 |
| 2002-12-18 | 349.20 |
| 2002-12-19 | 347.50 |
| 2002-12-20 | 352.03 |
| 2002-12-23 | 342.57 |
| 2002-12-24 | 341.82 |
| 2002-12-25 | . |
| 2002-12-26 | 343.35 |
| 2002-12-27 | 339.64 |
| 2002-12-30 | 349.98 |
| 2002-12-31 | 350.24 |
| 2003-01-01 | . |
| 2003-01-02 | 359.75 |
| 2003-01-03 | 350.04 |
| 2003-01-06 | 350.88 |
| 2003-01-07 | 352.53 |
| 2003-01-08 | 350.85 |
| 2003-01-09 | 364.93 |
| 2003-01-10 | 362.88 |
| 2003-01-13 | 360.38 |
| 2003-01-14 | 361.08 |
| 2003-01-15 | 354.81 |
| 2003-01-16 | 353.92 |
| 2003-01-17 | 350.55 |
| 2003-01-20 | . |
| 2003-01-21 | 341.38 |
| 2003-01-22 | 335.53 |
| 2003-01-23 | 340.48 |
| 2003-01-24 | 330.50 |
| 2003-01-27 | 327.92 |
| 2003-01-28 | 332.58 |
| 2003-01-29 | 333.40 |
| 2003-01-30 | 330.52 |
| 2003-01-31 | 332.91 |
| 2003-02-03 | 334.96 |
| 2003-02-04 | 328.07 |
| 2003-02-05 | 326.09 |
| 2003-02-06 | 324.45 |
| 2003-02-07 | 323.00 |
| 2003-02-10 | 323.76 |
| 2003-02-11 | 325.03 |
| 2003-02-12 | 326.70 |
| 2003-02-13 | 324.60 |
| 2003-02-14 | 334.41 |
| 2003-02-17 | . |
| 2003-02-18 | 337.15 |
| 2003-02-19 | 333.69 |
| 2003-02-20 | 328.74 |
| 2003-02-21 | 336.00 |
| 2003-02-24 | 328.01 |
| 2003-02-25 | 333.47 |
| 2003-02-26 | 330.08 |
| 2003-02-27 | 332.00 |
| 2003-02-28 | 333.49 |
| 2003-03-03 | 329.66 |
| 2003-03-04 | 321.01 |
| 2003-03-05 | 324.46 |
| 2003-03-06 | 321.95 |
| 2003-03-07 | 327.60 |
| 2003-03-10 | 321.23 |
| 2003-03-11 | 318.21 |
| 2003-03-12 | 322.81 |
| 2003-03-13 | 337.59 |
| 2003-03-14 | 334.80 |
| 2003-03-17 | 354.21 |
| 2003-03-18 | 355.66 |
| 2003-03-19 | 359.52 |
| 2003-03-20 | 361.28 |
| 2003-03-21 | 372.73 |
| 2003-03-24 | 357.33 |
| 2003-03-25 | 363.63 |
| 2003-03-26 | 365.12 |
| 2003-03-27 | 364.54 |
| 2003-03-28 | 362.64 |
| 2003-03-31 | 356.01 |
| 2003-04-01 | 357.34 |
| 2003-04-02 | 369.17 |
| 2003-04-03 | 368.98 |
| 2003-04-04 | 372.47 |
| 2003-04-07 | 373.17 |
| 2003-04-08 | 374.08 |
| 2003-04-09 | 367.10 |
| 2003-04-10 | 375.41 |
| 2003-04-11 | 366.83 |
| 2003-04-14 | 374.38 |
| 2003-04-15 | 381.78 |
| 2003-04-16 | 375.91 |
| 2003-04-17 | 382.24 |
| 2003-04-18 | . |
| 2003-04-21 | 380.19 |
| 2003-04-22 | 387.05 |
| 2003-04-23 | 387.09 |
| 2003-04-24 | 381.28 |
| 2003-04-25 | 379.03 |
| 2003-04-28 | 387.88 |
| 2003-04-29 | 391.47 |
| 2003-04-30 | 390.34 |
| 2003-05-01 | 388.35 |
| 2003-05-02 | 392.16 |
| 2003-05-05 | 389.22 |
| 2003-05-06 | 393.50 |
| 2003-05-07 | 388.51 |
| 2003-05-08 | 388.45 |
| 2003-05-09 | 393.36 |
| 2003-05-12 | 402.12 |
| 2003-05-13 | 397.46 |
| 2003-05-14 | 387.56 |
| 2003-05-15 | 384.47 |
| 2003-05-16 | 380.59 |
| 2003-05-19 | 373.89 |
| 2003-05-20 | 375.77 |
| 2003-05-21 | 374.86 |
| 2003-05-22 | 379.96 |
| 2003-05-23 | 374.90 |
| 2003-05-26 | . |
| 2003-05-27 | 381.01 |
| 2003-05-28 | 388.65 |
| 2003-05-29 | 386.15 |
| 2003-05-30 | 389.63 |
| 2003-06-02 | 391.03 |
| 2003-06-03 | 392.80 |
| 2003-06-04 | 399.61 |
| 2003-06-05 | 404.43 |
| 2003-06-06 | 399.68 |
| 2003-06-09 | 396.55 |
| 2003-06-10 | 401.15 |
| 2003-06-11 | 406.30 |
| 2003-06-12 | 404.74 |
| 2003-06-13 | 397.23 |
| 2003-06-16 | 407.07 |
| 2003-06-17 | 405.47 |
| 2003-06-18 | 406.62 |
| 2003-06-19 | 400.86 |
| 2003-06-20 | 401.18 |
| 2003-06-23 | 397.47 |
| 2003-06-24 | 401.84 |
| 2003-06-25 | 398.63 |
| 2003-06-26 | 401.86 |
| 2003-06-27 | 398.49 |
| 2003-06-30 | 399.95 |
| 2003-07-01 | 402.94 |
| 2003-07-02 | 409.34 |
| 2003-07-03 | 404.12 |
| 2003-07-04 | . |
| 2003-07-07 | 416.37 |
| 2003-07-08 | 419.69 |
| 2003-07-09 | 413.63 |
| 2003-07-10 | 409.38 |
| 2003-07-11 | 415.63 |
| 2003-07-14 | 417.98 |
| 2003-07-15 | 420.90 |
| 2003-07-16 | 419.43 |
| 2003-07-17 | 412.82 |
| 2003-07-18 | 417.60 |
| 2003-07-21 | 412.59 |
| 2003-07-22 | 418.68 |
| 2003-07-23 | 417.76 |
| 2003-07-24 | 413.79 |
| 2003-07-25 | 418.81 |
| 2003-07-28 | 419.73 |
| 2003-07-29 | 414.56 |
| 2003-07-30 | 416.15 |
| 2003-07-31 | 417.52 |
| 2003-08-01 | 414.12 |
| 2003-08-04 | 417.23 |
| 2003-08-05 | 405.91 |
| 2003-08-06 | 407.31 |
| 2003-08-07 | 413.47 |
| 2003-08-08 | 419.18 |
| 2003-08-11 | 419.41 |
| 2003-08-12 | 426.77 |
| 2003-08-13 | 424.60 |
| 2003-08-14 | 422.00 |
| 2003-08-15 | 423.00 |
| 2003-08-18 | 429.13 |
| 2003-08-19 | 430.51 |
| 2003-08-20 | 429.46 |
| 2003-08-21 | 432.73 |
| 2003-08-22 | 426.50 |
| 2003-08-25 | 430.59 |
| 2003-08-26 | 431.52 |
| 2003-08-27 | 432.62 |
| 2003-08-28 | 437.42 |
| 2003-08-29 | 438.37 |
| 2003-09-01 | . |
| 2003-09-02 | 445.07 |
| 2003-09-03 | 445.25 |
| 2003-09-04 | 442.51 |
| 2003-09-05 | 435.18 |
| 2003-09-08 | 433.63 |
| 2003-09-09 | 421.92 |
| 2003-09-10 | 418.73 |
| 2003-09-11 | 424.62 |
| 2003-09-12 | 424.41 |
| 2003-09-15 | 425.36 |
| 2003-09-16 | 430.11 |
| 2003-09-17 | 427.12 |
| 2003-09-18 | 433.96 |
| 2003-09-19 | 432.41 |
| 2003-09-22 | 424.16 |
| 2003-09-23 | 430.19 |
| 2003-09-24 | 423.51 |
| 2003-09-25 | 423.53 |
| 2003-09-26 | 419.94 |
| 2003-09-29 | 420.23 |
| 2003-09-30 | 413.20 |
| 2003-10-01 | 423.52 |
| 2003-10-02 | 422.88 |
| 2003-10-03 | 428.98 |
| 2003-10-06 | 433.12 |
| 2003-10-07 | 438.71 |
| 2003-10-08 | 435.96 |
| 2003-10-09 | 442.87 |
| 2003-10-10 | 440.23 |
| 2003-10-13 | 445.09 |
| 2003-10-14 | 448.45 |
| 2003-10-15 | 446.07 |
| 2003-10-16 | 446.98 |
| 2003-10-17 | 441.39 |
| 2003-10-20 | 442.60 |
| 2003-10-21 | 443.49 |
| 2003-10-22 | 437.52 |
| 2003-10-23 | 440.36 |
| 2003-10-24 | 436.42 |
| 2003-10-27 | 437.24 |
| 2003-10-28 | 445.55 |
| 2003-10-29 | 446.25 |
| 2003-10-30 | 444.78 |
| 2003-10-31 | 446.53 |
| 2003-11-03 | 448.34 |
| 2003-11-04 | 444.56 |
| 2003-11-05 | 437.58 |
| 2003-11-06 | 441.13 |
| 2003-11-07 | 440.14 |
| 2003-11-10 | 439.29 |
| 2003-11-11 | 441.10 |
| 2003-11-12 | 441.39 |
| 2003-11-13 | 427.99 |
| 2003-11-14 | 423.87 |
| 2003-11-17 | 422.16 |
| 2003-11-18 | 419.14 |
| 2003-11-19 | 422.99 |
| 2003-11-20 | 421.88 |
| 2003-11-21 | 421.83 |
| 2003-11-24 | 431.75 |
| 2003-11-25 | 432.11 |
| 2003-11-26 | 429.03 |
| 2003-11-27 | . |
| 2003-11-28 | 429.60 |
| 2003-12-01 | 427.59 |
| 2003-12-02 | 418.25 |
| 2003-12-03 | 416.14 |
| 2003-12-04 | 415.13 |
| 2003-12-05 | 412.65 |
| 2003-12-08 | 412.33 |
| 2003-12-09 | 407.54 |
| 2003-12-10 | 407.49 |
| 2003-12-11 | 408.96 |
| 2003-12-12 | 406.58 |
| 2003-12-15 | 393.43 |
| 2003-12-16 | 396.89 |
| 2003-12-17 | 403.70 |
| 2003-12-18 | 408.95 |
| 2003-12-19 | 407.70 |
| 2003-12-22 | 410.97 |
| 2003-12-23 | 410.89 |
| 2003-12-24 | 407.06 |
| 2003-12-25 | . |
| 2003-12-26 | 407.87 |
| 2003-12-29 | 413.13 |
| 2003-12-30 | 412.75 |
| 2003-12-31 | 414.47 |
| 2004-01-01 | . |
| 2004-01-02 | 407.37 |
| 2004-01-05 | 408.22 |
| 2004-01-06 | 415.80 |
| 2004-01-07 | 416.37 |
| 2004-01-08 | 415.03 |
| 2004-01-09 | 410.32 |
| 2004-01-12 | 410.85 |
| 2004-01-13 | 413.66 |
| 2004-01-14 | 417.50 |
| 2004-01-15 | 419.95 |
| 2004-01-16 | 421.26 |
| 2004-01-19 | . |
| 2004-01-20 | 415.59 |
| 2004-01-21 | 420.14 |
| 2004-01-22 | 419.61 |
| 2004-01-23 | 425.05 |
| 2004-01-26 | 426.18 |
| 2004-01-27 | 424.03 |
| 2004-01-28 | 413.16 |
| 2004-01-29 | 420.53 |
| 2004-01-30 | 417.99 |
| 2004-02-02 | 422.14 |
| 2004-02-03 | 424.07 |
| 2004-02-04 | 426.01 |
| 2004-02-05 | 432.19 |
| 2004-02-06 | 440.28 |
| 2004-02-09 | 440.01 |
| 2004-02-10 | 445.34 |
| 2004-02-11 | 444.17 |
| 2004-02-12 | 442.79 |
| 2004-02-13 | 437.73 |
| 2004-02-16 | . |
| 2004-02-17 | 445.11 |
| 2004-02-18 | 444.77 |
| 2004-02-19 | 447.69 |
| 2004-02-20 | 454.25 |
| 2004-02-23 | 456.41 |
| 2004-02-24 | 455.89 |
| 2004-02-25 | 457.04 |
| 2004-02-26 | 455.58 |
| 2004-02-27 | 459.46 |
| 2004-03-01 | 466.54 |
| 2004-03-02 | 460.47 |
| 2004-03-03 | 463.84 |
| 2004-03-04 | 466.79 |
| 2004-03-05 | 461.91 |
| 2004-03-08 | 461.57 |
| 2004-03-09 | 459.40 |
| 2004-03-10 | 449.11 |
| 2004-03-11 | 448.18 |
| 2004-03-12 | 453.46 |
| 2004-03-15 | 446.60 |
| 2004-03-16 | 448.08 |
| 2004-03-17 | 450.58 |
| 2004-03-18 | 453.03 |
| 2004-03-19 | 449.45 |
| 2004-03-22 | 444.70 |
| 2004-03-23 | 444.08 |
| 2004-03-24 | 445.77 |
| 2004-03-25 | 455.69 |
| 2004-03-26 | 454.06 |
| 2004-03-29 | 460.69 |
| 2004-03-30 | 461.58 |
| 2004-03-31 | 460.49 |
| 2004-04-01 | 453.74 |
| 2004-04-02 | 457.23 |
| 2004-04-05 | 459.34 |
| 2004-04-06 | 461.10 |
| 2004-04-07 | 454.54 |
| 2004-04-08 | 446.09 |
| 2004-04-09 | . |
| 2004-04-12 | 450.36 |
| 2004-04-13 | 442.33 |
| 2004-04-14 | 445.47 |
| 2004-04-15 | 448.01 |
| 2004-04-16 | 453.44 |
| 2004-04-19 | 452.70 |
| 2004-04-20 | 450.37 |
| 2004-04-21 | 453.13 |
| 2004-04-22 | 457.12 |
| 2004-04-23 | 458.22 |
| 2004-04-26 | 451.49 |
| 2004-04-27 | 454.51 |
| 2004-04-28 | 449.26 |
| 2004-04-29 | 444.66 |
| 2004-04-30 | 441.61 |
| 2004-05-03 | 439.40 |
| 2004-05-04 | 437.62 |
| 2004-05-05 | 437.79 |
| 2004-05-06 | 428.08 |
| 2004-05-07 | 421.32 |
| 2004-05-10 | 427.02 |
| 2004-05-11 | 424.92 |
| 2004-05-12 | 426.97 |
| 2004-05-13 | 425.80 |
| 2004-05-14 | 423.90 |
| 2004-05-17 | 420.38 |
| 2004-05-18 | 427.09 |
| 2004-05-19 | 426.23 |
| 2004-05-20 | 426.41 |
| 2004-05-21 | 429.17 |
| 2004-05-24 | 429.84 |
| 2004-05-25 | 435.56 |
| 2004-05-26 | 433.78 |
| 2004-05-27 | 439.57 |
| 2004-05-28 | 438.62 |
| 2004-05-31 | . |
| 2004-06-01 | 437.07 |
| 2004-06-02 | 443.77 |
| 2004-06-03 | 444.25 |
| 2004-06-04 | 445.35 |
| 2004-06-07 | 452.64 |
| 2004-06-08 | 455.81 |
| 2004-06-09 | 451.62 |
| 2004-06-10 | 453.54 |
| 2004-06-11 | . |
| 2004-06-14 | 446.89 |
| 2004-06-15 | 450.65 |
| 2004-06-16 | 447.80 |
| 2004-06-17 | 447.41 |
| 2004-06-18 | 447.15 |
| 2004-06-21 | 444.18 |
| 2004-06-22 | 439.75 |
| 2004-06-23 | 440.68 |
| 2004-06-24 | 437.81 |
| 2004-06-25 | 432.07 |
| 2004-06-28 | 431.30 |
| 2004-06-29 | 423.82 |
| 2004-06-30 | 427.87 |
| 2004-07-01 | 422.97 |
| 2004-07-02 | 421.90 |
| 2004-07-05 | . |
| 2004-07-06 | 421.66 |
| 2004-07-07 | 423.21 |
| 2004-07-08 | 419.44 |
| 2004-07-09 | 419.35 |
| 2004-07-12 | 423.40 |
| 2004-07-13 | 430.05 |
| 2004-07-14 | 425.37 |
| 2004-07-15 | 423.50 |
| 2004-07-16 | 422.50 |
| 2004-07-19 | 422.71 |
| 2004-07-20 | 428.99 |
| 2004-07-21 | 426.05 |
| 2004-07-22 | 424.47 |
| 2004-07-23 | 424.72 |
| 2004-07-26 | 419.69 |
| 2004-07-27 | 432.54 |
| 2004-07-28 | 432.20 |
| 2004-07-29 | 432.13 |
| 2004-07-30 | 427.91 |
| 2004-08-02 | 429.27 |
| 2004-08-03 | 424.61 |
| 2004-08-04 | 421.76 |
| 2004-08-05 | 412.19 |
| 2004-08-06 | 405.52 |
| 2004-08-09 | 407.26 |
| 2004-08-10 | 412.84 |
| 2004-08-11 | 408.64 |
| 2004-08-12 | 413.95 |
| 2004-08-13 | 419.14 |
| 2004-08-16 | 428.43 |
| 2004-08-17 | 432.10 |
| 2004-08-18 | 432.16 |
| 2004-08-19 | 433.51 |
| 2004-08-20 | 432.76 |
| 2004-08-23 | 428.50 |
| 2004-08-24 | 430.21 |
| 2004-08-25 | 433.00 |
| 2004-08-26 | 431.46 |
| 2004-08-27 | 430.19 |
| 2004-08-30 | 426.81 |
| 2004-08-31 | 423.11 |
| 2004-09-01 | 422.85 |
| 2004-09-02 | 427.99 |
| 2004-09-03 | 430.02 |
| 2004-09-06 | . |
| 2004-09-07 | 432.26 |
| 2004-09-08 | 428.09 |
| 2004-09-09 | 423.11 |
| 2004-09-10 | 430.27 |
| 2004-09-13 | 431.87 |
| 2004-09-14 | 431.98 |
| 2004-09-15 | 428.66 |
| 2004-09-16 | 428.99 |
| 2004-09-17 | 427.58 |
| 2004-09-20 | 425.50 |
| 2004-09-21 | 427.04 |
| 2004-09-22 | 421.78 |
| 2004-09-23 | 425.72 |
| 2004-09-24 | 429.59 |
| 2004-09-27 | 425.98 |
| 2004-09-28 | 426.49 |
| 2004-09-29 | 429.03 |
| 2004-09-30 | 428.54 |
| 2004-10-01 | 429.87 |
| 2004-10-04 | 434.84 |
| 2004-10-05 | 432.64 |
| 2004-10-06 | 434.78 |
| 2004-10-07 | 435.11 |
| 2004-10-08 | 431.79 |
| 2004-10-11 | 432.36 |
| 2004-10-12 | 430.89 |
| 2004-10-13 | 428.21 |
| 2004-10-14 | 424.03 |
| 2004-10-15 | 427.87 |
| 2004-10-18 | 432.96 |
| 2004-10-19 | 432.76 |
| 2004-10-20 | 431.63 |
| 2004-10-21 | 428.99 |
| 2004-10-22 | 425.99 |
| 2004-10-25 | 427.58 |
| 2004-10-26 | 433.57 |
| 2004-10-27 | 442.08 |
| 2004-10-28 | 444.48 |
| 2004-10-29 | 443.64 |
| 2004-11-01 | 444.32 |
| 2004-11-02 | 446.11 |
| 2004-11-03 | 450.83 |
| 2004-11-04 | 463.66 |
| 2004-11-05 | 470.59 |
| 2004-11-08 | 468.51 |
| 2004-11-09 | 466.56 |
| 2004-11-10 | 465.37 |
| 2004-11-11 | 470.14 |
| 2004-11-12 | 474.18 |
| 2004-11-15 | 479.50 |
| 2004-11-16 | 472.34 |
| 2004-11-17 | 475.70 |
| 2004-11-18 | 472.81 |
| 2004-11-19 | 467.53 |
| 2004-11-22 | 469.35 |
| 2004-11-23 | 472.68 |
| 2004-11-24 | 473.12 |
| 2004-11-25 | . |
| 2004-11-26 | 474.22 |
| 2004-11-29 | 461.61 |
| 2004-11-30 | 453.30 |
| 2004-12-01 | 459.93 |
| 2004-12-02 | 460.82 |
| 2004-12-03 | 458.07 |
| 2004-12-06 | 456.24 |
| 2004-12-07 | 453.92 |
| 2004-12-08 | 456.88 |
| 2004-12-09 | 459.22 |
| 2004-12-10 | 458.79 |
| 2004-12-13 | 458.22 |
| 2004-12-14 | 463.22 |
| 2004-12-15 | 461.45 |
| 2004-12-16 | 457.69 |
| 2004-12-17 | 452.66 |
| 2004-12-20 | 452.95 |
| 2004-12-21 | 457.91 |
| 2004-12-22 | 461.26 |
| 2004-12-23 | 457.11 |
| 2004-12-24 | . |
| 2004-12-27 | 459.75 |
| 2004-12-28 | 464.36 |
| 2004-12-29 | 466.51 |
| 2004-12-30 | 465.11 |
| 2004-12-31 | 463.64 |
| 2005-01-03 | 463.91 |
| 2005-01-04 | 460.80 |
| 2005-01-05 | 460.16 |
| 2005-01-06 | 459.30 |
| 2005-01-07 | 458.66 |
| 2005-01-10 | 458.72 |
| 2005-01-11 | 457.04 |
| 2005-01-12 | 461.59 |
| 2005-01-13 | 458.31 |
| 2005-01-14 | 462.25 |
| 2005-01-17 | . |
| 2005-01-18 | 467.74 |
| 2005-01-19 | 462.03 |
| 2005-01-20 | 459.99 |
| 2005-01-21 | 454.37 |
| 2005-01-24 | 451.33 |
| 2005-01-25 | 453.90 |
| 2005-01-26 | 457.62 |
| 2005-01-27 | 457.29 |
#2005-01-28| 454.05
#2005-01-31| 457.87
#2005-02-01| 458.49
#2005-02-02| 462.52
#2005-02-03| 465.97
#2005-02-04| 467.29
#2005-02-07| 466.33
#2005-02-08| 463.38
#2005-02-09| 457.04
#2005-02-10| 454.47
#2005-02-11| 456.27
#2005-02-14| 457.01
#2005-02-15| 460.86
#2005-02-16| 457.29
#2005-02-17| 457.02
#2005-02-18| 458.22
#2005-02-21| .
#2005-02-22| 451.62
#2005-02-23| 453.01
#2005-02-24| 454.03
#2005-02-25| 455.67
#2005-02-28| 454.82
#2005-03-01| 461.74
#2005-03-02| 461.40
#2005-03-03| 465.50
#2005-03-04| 467.43
#2005-03-07| 467.83
#2005-03-08| 466.87
#2005-03-09| 466.72
#2005-03-10| 465.99
#2005-03-11| 466.69
#2005-03-14| 468.39
#2005-03-15| 466.76
#2005-03-16| 464.71
#2005-03-17| 467.89
#2005-03-18| 462.09
#2005-03-21| 460.09
#2005-03-22| 459.09
#2005-03-23| 456.38
#2005-03-24| 454.76
#2005-03-25| .
#2005-03-28| 459.16
#2005-03-29| 456.34
#2005-03-30| 460.15
#2005-03-31| 457.93
#2005-04-01| 450.27
#2005-04-04| 455.98
#2005-04-05| 459.82
#2005-04-06| 457.61
#2005-04-07| 456.46
#2005-04-08| 452.76
#2005-04-11| 453.41
#2005-04-12| 454.95
#2005-04-13| 451.44
#2005-04-14| 445.12
#2005-04-15| 439.61
#2005-04-18| 441.69
#2005-04-19| 439.54
#2005-04-20| 433.80
#2005-04-21| 440.29
#2005-04-22| 428.65
#2005-04-25| 433.05
#2005-04-26| 432.77
#2005-04-27| 433.51
#2005-04-28| 430.37
#2005-04-29| 429.21
#2005-05-02| 434.31
#2005-05-03| 439.18
#2005-05-04| 440.40
#2005-05-05| 443.46
#2005-05-06| 444.88
#2005-05-09| 448.78
#2005-05-10| 444.47
#2005-05-11| 445.57
#2005-05-12| 440.20
#2005-05-13| 437.02
#2005-05-16| 441.47
#2005-05-17| 444.14
#2005-05-18| 454.54
#2005-05-19| 456.33
#2005-05-20| 453.63
#2005-05-23| 457.67
#2005-05-24| 457.91
#2005-05-25| 455.96
#2005-05-26| 456.05
#2005-05-27| 456.21
#2005-05-30| .
#2005-05-31| 454.95
#2005-06-01| 459.21
#2005-06-02| 465.39
#2005-06-03| 458.67
#2005-06-06| 461.35
#2005-06-07| 459.90
#2005-06-08| 458.35
#2005-06-09| 461.02
#2005-06-10| 460.89
#2005-06-13| 461.69
#2005-06-14| 472.78
#2005-06-15| 474.54
#2005-06-16| 472.03
#2005-06-17| 470.25
#2005-06-20| 471.35
#2005-06-21| 468.62
#2005-06-22| 471.68
#2005-06-23| 464.40
#2005-06-24| 459.67
#2005-06-27| 460.74
#2005-06-28| 470.25
#2005-06-29| 468.16
#2005-06-30| 464.92
#2005-07-01| 466.29
#2005-07-04| .
#2005-07-05| 477.82
#2005-07-06| 473.84
#2005-07-07| 475.59
#2005-07-08| 479.22
#2005-07-11| 480.60
#2005-07-12| 484.51
#2005-07-13| 483.05
#2005-07-14| 484.99
#2005-07-15| 485.12
#2005-07-18| 486.58
#2005-07-19| 487.91
#2005-07-20| 491.19
#2005-07-21| 483.01
#2005-07-22| 486.44
#2005-07-25| 484.61
#2005-07-26| 484.90
#2005-07-27| 487.43
#2005-07-28| 488.42
#2005-07-29| 483.19
#2005-08-01| 482.83
#2005-08-02| 483.40
#2005-08-03| 480.74
#2005-08-04| 473.03
#2005-08-05| 469.13
#2005-08-08| 465.63
#2005-08-09| 466.00
#2005-08-10| 464.02
#2005-08-11| 464.80
#2005-08-12| 467.09
#2005-08-15| 469.01
#2005-08-16| 455.29
#2005-08-17| 456.49
#2005-08-18| 458.05
#2005-08-19| 451.84
#2005-08-22| 453.47
#2005-08-23| 452.48
#2005-08-24| 446.27
#2005-08-25| 446.78
#2005-08-26| 446.74
#2005-08-29| 447.62
#2005-08-30| 440.01
#2005-08-31| 439.07
#2005-09-01| 434.43
#2005-09-02| 432.79
#2005-09-05| .
#2005-09-06| 440.72
#2005-09-07| 443.95
#2005-09-08| 441.23
#2005-09-09| 444.14
#2005-09-12| 446.69
#2005-09-13| 439.15
#2005-09-14| 433.35
#2005-09-15| 430.98
#2005-09-16| 429.74
#2005-09-19| 425.97
#2005-09-20| 417.96
#2005-09-21| 411.96
#2005-09-22| 422.93
#2005-09-23| 422.77
#2005-09-26| 422.88
#2005-09-27| 423.43
#2005-09-28| 420.13
#2005-09-29| 422.92
#2005-09-30| 426.06
#2005-10-03| 425.13
#2005-10-04| 424.84
#2005-10-05| 420.87
#2005-10-06| 425.13
#2005-10-07| 428.16
#2005-10-10| 428.62
#2005-10-11| 430.77
#2005-10-12| 427.63
#2005-10-13| 429.73
#2005-10-14| 434.41
#2005-10-17| 436.47
#2005-10-18| 433.61
#2005-10-19| 446.40
#2005-10-20| 442.82
#2005-10-21| 441.44
#2005-10-24| 446.97
#2005-10-25| 439.61
#2005-10-26| 438.65
#2005-10-27| 427.54
#2005-10-28| 437.18
#2005-10-31| 450.87
#2005-11-01| 447.38
#2005-11-02| 456.46
#2005-11-03| 457.19
#2005-11-04| 459.72
#2005-11-07| 462.91
#2005-11-08| 456.57
#2005-11-09| 460.56
#2005-11-10| 470.48
#2005-11-11| 468.78
#2005-11-14| 468.66
#2005-11-15| 457.92
#2005-11-16| 459.68
#2005-11-17| 465.74
#2005-11-18| 467.42
#2005-11-21| 466.56
#2005-11-22| 468.39
#2005-11-23| 472.07
#2005-11-24| .
#2005-11-25| 470.93
#2005-11-28| 464.74
#2005-11-29| 459.69
#2005-11-30| 455.65
#2005-12-01| 455.39
#2005-12-02| 456.55
#2005-12-05| 449.54
#2005-12-06| 454.89
#2005-12-07| 455.56
#2005-12-08| 453.94
#2005-12-09| 458.12
#2005-12-12| 461.51
#2005-12-13| 464.92
#2005-12-14| 466.57
#2005-12-15| 465.03
#2005-12-16| 461.64
#2005-12-19| 457.99
#2005-12-20| 459.78
#2005-12-21| 462.07
#2005-12-22| 462.57
#2005-12-23| 463.99
#2005-12-26| .
#2005-12-27| 460.11
#2005-12-28| 461.58
#2005-12-29| 458.73
#2005-12-30| 454.40
#2006-01-02| .
#2006-01-03| 453.44
#2006-01-04| 454.32
#2006-01-05| 450.64
#2006-01-06| 452.18
#2006-01-09| 454.01
#2006-01-10| 455.32
#2006-01-11| 459.02
#2006-01-12| 454.98
#2006-01-13| 455.01
#2006-01-16| .
#2006-01-17| 449.54
#2006-01-18| 450.44
#2006-01-19| 454.16
#2006-01-20| 446.31
#2006-01-23| 445.86
#2006-01-24| 451.69
#2006-01-25| 454.97
#2006-01-26| 453.97
#2006-01-27| 451.90
#2006-01-30| 453.11
#2006-01-31| 452.13
#2006-02-01| 451.87
#2006-02-02| 456.25
#2006-02-03| 450.64
#2006-02-06| 447.44
#2006-02-07| 443.29
#2006-02-08| 448.07
#2006-02-09| 448.43
#2006-02-10| 451.24
#2006-02-13| 450.22
#2006-02-14| 458.98
#2006-02-15| 463.33
#2006-02-16| 461.41
#2006-02-17| 457.29
#2006-02-20| .
#2006-02-21| 452.63
#2006-02-22| 454.95
#2006-02-23| 455.18
#2006-02-24| 452.88
#2006-02-27| 459.20
#2006-02-28| 454.42
#2006-03-01| 455.68
#2006-03-02| 454.09
#2006-03-03| 455.10
#2006-03-06| 453.05
#2006-03-07| 452.94
#2006-03-08| 454.29
#2006-03-09| 452.42
#2006-03-10| 456.08
#2006-03-13| 455.81
#2006-03-14| 460.18
#2006-03-15| 463.10
#2006-03-16| 469.73
#2006-03-17| 471.49
#2006-03-20| 475.36
#2006-03-21| 475.16
#2006-03-22| 475.34
#2006-03-23| 476.65
#2006-03-24| 475.29
#2006-03-27| 473.05
#2006-03-28| 471.78
#2006-03-29| 475.33
#2006-03-30| 471.38
#2006-03-31| 467.87
#2006-04-03| 463.36
#2006-04-04| 464.37
#2006-04-05| 470.81
#2006-04-06| 472.15
#2006-04-07| 467.18
#2006-04-10| 462.83
#2006-04-11| 460.60
#2006-04-12| 463.27
#2006-04-13| 462.17
#2006-04-14| .
#2006-04-17| 460.59
#2006-04-18| 467.63
#2006-04-19| 467.99
#2006-04-20| 468.86
#2006-04-21| 464.06
#2006-04-24| 464.81
#2006-04-25| 466.14
#2006-04-26| 471.13
#2006-04-27| 470.38
#2006-04-28| 466.99
#2006-05-01| 470.97
#2006-05-02| 472.01
#2006-05-03| 474.20
#2006-05-04| 474.26
#2006-05-05| 482.57
#2006-05-08| 485.13
#2006-05-09| 485.24
#2006-05-10| 483.86
#2006-05-11| 476.93
#2006-05-12| 469.23
#2006-05-15| 470.06
#2006-05-16| 470.41
#2006-05-17| 462.20
#2006-05-18| 467.68
#2006-05-19| 472.22
#2006-05-22| 469.94
#2006-05-23| 469.64
#2006-05-24| 470.45
#2006-05-25| 478.01
#2006-05-26| 478.31
#2006-05-29| .
#2006-05-30| 469.07
#2006-05-31| 470.82
#2006-06-01| 477.21
#2006-06-02| 472.65
#2006-06-05| 466.46
#2006-06-06| 465.26
#2006-06-07| 467.11
#2006-06-08| 469.94
#2006-06-09| 466.03
#2006-06-12| 460.83
#2006-06-13| 461.09
#2006-06-14| 463.67
#2006-06-15| 474.36
#2006-06-16| 471.11
#2006-06-19| 469.69
#2006-06-20| 471.37
#2006-06-21| 477.44
#2006-06-22| 474.94
#2006-06-23| 472.16
#2006-06-26| 475.30
#2006-06-27| 468.42
#2006-06-28| 470.97
#2006-06-29| 479.47
#2006-06-30| 475.68
#2006-07-03| 473.75
#2006-07-04| .
#2006-07-05| 468.05
#2006-07-06| 468.14
#2006-07-07| 464.73
#2006-07-10| 466.25
#2006-07-11| 467.98
#2006-07-12| 457.79
#2006-07-13| 447.33
#2006-07-14| 438.21
#2006-07-17| 439.45
#2006-07-18| 433.21
#2006-07-19| 441.67
#2006-07-20| 440.87
#2006-07-21| 434.42
#2006-07-24| 441.73
#2006-07-25| 444.90
#2006-07-26| 435.71
#2006-07-27| 433.08
#2006-07-28| 440.79
#2006-07-31| 440.70
#2006-08-01| 437.87
#2006-08-02| 439.79
#2006-08-03| 444.05
#2006-08-04| 446.59
#2006-08-07| 444.65
#2006-08-08| 440.01
#2006-08-09| 435.50
#2006-08-10| 447.70
#2006-08-11| 447.53
#2006-08-14| 451.82
#2006-08-15| 453.14
#2006-08-16| 456.65
#2006-08-17| 455.98
#2006-08-18| 455.42
#2006-08-21| 449.63
#2006-08-22| 449.44
#2006-08-23| 444.48
#2006-08-24| 442.38
#2006-08-25| 441.87
#2006-08-28| 447.08
#2006-08-29| 449.77
#2006-08-30| 446.58
#2006-08-31| 447.65
#2006-09-01| 453.99
#2006-09-04| .
#2006-09-05| 457.84
#2006-09-06| 453.92
#2006-09-07| 455.09
#2006-09-08| 465.23
#2006-09-11| 471.83
#2006-09-12| 480.35
#2006-09-13| 482.59
#2006-09-14| 485.71
#2006-09-15| 485.10
#2006-09-18| 485.41
#2006-09-19| 490.21
#2006-09-20| 495.66
#2006-09-21| 488.32
#2006-09-22| 487.29
#2006-09-25| 494.26
#2006-09-26| 496.85
#2006-09-27| 497.75
#2006-09-28| 500.29
#2006-09-29| 495.08
#2006-10-02| 490.93
#2006-10-03| 499.28
#2006-10-04| 504.40
#2006-10-05| 500.18
#2006-10-06| 498.49
#2006-10-09| 499.22
#2006-10-10| 500.07
#2006-10-11| 500.71
#2006-10-12| 508.71
#2006-10-13| 509.63
#2006-10-16| 506.51
#2006-10-17| 503.69
#2006-10-18| 505.03
#2006-10-19| 504.17
#2006-10-20| 510.38
#2006-10-23| 525.09
#2006-10-24| 523.96
#2006-10-25| 518.73
#2006-10-26| 528.33
#2006-10-27| 519.28
#2006-10-30| 515.22
#2006-10-31| 513.26
#2006-11-01| 507.22
#2006-11-02| 501.45
#2006-11-03| 493.61
#2006-11-06| 496.73
#2006-11-07| 498.74
#2006-11-08| 496.90
#2006-11-09| 491.96
#2006-11-10| 498.13
#2006-11-13| 495.69
#2006-11-14| 507.02
#2006-11-15| 506.64
#2006-11-16| 507.17
#2006-11-17| 505.59
#2006-11-20| 506.28
#2006-11-21| 506.80
#2006-11-22| 512.39
#2006-11-23| .
#2006-11-24| 509.93
#2006-11-27| 499.19
#2006-11-28| 497.65
#2006-11-29| 501.16
#2006-11-30| 497.24
#2006-12-01| 492.39
#2006-12-04| 499.00
#2006-12-05| 502.45
#2006-12-06| 501.77
#2006-12-07| 499.01
#2006-12-08| 498.21
#2006-12-11| 497.48
#2006-12-12| 492.23
#2006-12-13| 496.35
#2006-12-14| 504.76
#2006-12-15| 501.52
#2006-12-18| 500.06
#2006-12-19| 497.11
#2006-12-20| 494.94
#2006-12-21| 491.92
#2006-12-22| 490.91
#2006-12-25| .
#2006-12-26| 492.18
#2006-12-27| 495.17
#2006-12-28| 492.98
#2006-12-29| 493.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 499.58
#2007-01-04| 501.68
#2007-01-05| 497.51
#2007-01-08| 496.58
#2007-01-09| 502.31
#2007-01-10| 504.12
#2007-01-11| 510.62
#2007-01-12| 514.95
#2007-01-15| .
#2007-01-16| 518.30
#2007-01-17| 516.65
#2007-01-18| 522.18
#2007-01-19| 524.26
#2007-01-22| 519.57
#2007-01-23| 518.43
#2007-01-24| 524.72
#2007-01-25| 517.12
#2007-01-26| 513.74
#2007-01-29| 514.33
#2007-01-30| 512.72
#2007-01-31| 518.70
#2007-02-01| 522.12
#2007-02-02| 523.32
#2007-02-05| 525.80
#2007-02-06| 527.65
#2007-02-07| 528.66
#2007-02-08| 527.18
#2007-02-09| 523.73
#2007-02-12| 523.00
#2007-02-13| 526.74
#2007-02-14| 528.76
#2007-02-15| 533.72
#2007-02-16| 534.23
#2007-02-19| .
#2007-02-20| 546.47
#2007-02-21| 543.62
#2007-02-22| 540.76
#2007-02-23| 539.20
#2007-02-26| 539.34
#2007-02-27| 519.08
#2007-02-28| 525.33
#2007-03-01| 520.08
#2007-03-02| 519.18
#2007-03-05| 514.41
#2007-03-06| 519.47
#2007-03-07| 519.40
#2007-03-08| 521.97
#2007-03-09| 519.50
#2007-03-12| 522.87
#2007-03-13| 511.57
#2007-03-14| 506.45
#2007-03-15| 509.79
#2007-03-16| 510.62
#2007-03-19| 515.72
#2007-03-20| 520.14
#2007-03-21| 526.62
#2007-03-22| 527.46
#2007-03-23| 529.01
#2007-03-26| 529.49
#2007-03-27| 524.42
#2007-03-28| 516.97
#2007-03-29| 517.89
#2007-03-30| 518.22
#2007-04-02| 521.90
#2007-04-03| 528.84
#2007-04-04| 528.05
#2007-04-05| 531.36
#2007-04-06| .
#2007-04-09| 533.23
#2007-04-10| 530.13
#2007-04-11| 523.51
#2007-04-12| 525.70
#2007-04-13| 523.66
#2007-04-16| 529.30
#2007-04-17| 532.33
#2007-04-18| 529.40
#2007-04-19| 531.86
#2007-04-20| 541.18
#2007-04-23| 535.34
#2007-04-24| 530.60
#2007-04-25| 533.40
#2007-04-26| 533.35
#2007-04-27| 531.93
#2007-04-30| 524.50
#2007-05-01| 527.28
#2007-05-02| 525.46
#2007-05-03| 523.67
#2007-05-04| 522.48
#2007-05-07| 524.54
#2007-05-08| 520.63
#2007-05-09| 520.87
#2007-05-10| 516.43
#2007-05-11| 515.79
#2007-05-14| 514.11
#2007-05-15| 510.80
#2007-05-16| 510.26
#2007-05-17| 512.22
#2007-05-18| 515.80
#2007-05-21| 512.17
#2007-05-22| 510.82
#2007-05-23| 510.55
#2007-05-24| 514.14
#2007-05-25| 516.98
#2007-05-28| .
#2007-05-29| 518.15
#2007-05-30| 521.07
#2007-05-31| 525.29
#2007-06-01| 537.17
#2007-06-04| 544.91
#2007-06-05| 540.37
#2007-06-06| 540.69
#2007-06-07| 529.63
#2007-06-08| 535.46
#2007-06-11| 532.49
#2007-06-12| 525.63
#2007-06-13| 531.81
#2007-06-14| 531.30
#2007-06-15| 531.51
#2007-06-18| 530.53
#2007-06-19| 527.65
#2007-06-20| 527.26
#2007-06-21| 527.35
#2007-06-22| 525.90
#2007-06-25| 524.23
#2007-06-26| 521.33
#2007-06-27| 525.97
#2007-06-28| 525.20
#2007-06-29| 525.32
#2007-07-02| 528.06
#2007-07-03| 526.80
#2007-07-04| .
#2007-07-05| 526.69
#2007-07-06| 539.93
#2007-07-09| 536.83
#2007-07-10| 520.96
#2007-07-11| 523.42
#2007-07-12| 538.63
#2007-07-13| 542.84
#2007-07-16| 537.86
#2007-07-17| 534.33
#2007-07-18| 534.75
#2007-07-19| 539.99
#2007-07-20| 531.64
#2007-07-23| 528.48
#2007-07-24| 521.76
#2007-07-25| 518.82
#2007-07-26| 504.18
#2007-07-27| 495.93
#2007-07-30| 499.98
#2007-07-31| 492.95
#2007-08-01| 494.39
#2007-08-02| 502.07
#2007-08-03| 485.77
#2007-08-06| 500.22
#2007-08-07| 502.69
#2007-08-08| 515.68
#2007-08-09| 494.04
#2007-08-10| 492.84
#2007-08-13| 496.28
#2007-08-14| 474.75
#2007-08-15| 466.14
#2007-08-16| 470.84
#2007-08-17| 475.81
#2007-08-20| 472.35
#2007-08-21| 477.48
#2007-08-22| 485.52
#2007-08-23| 478.64
#2007-08-24| 486.97
#2007-08-27| 484.43
#2007-08-28| 474.42
#2007-08-29| 490.12
#2007-08-30| 483.41
#2007-08-31| 491.96
#2007-09-03| .
#2007-09-04| 486.04
#2007-09-05| 471.89
#2007-09-06| 476.20
#2007-09-07| 466.92
#2007-09-10| 463.34
#2007-09-11| 471.20
#2007-09-12| 469.82
#2007-09-13| 477.90
#2007-09-14| 480.71
#2007-09-17| 476.41
#2007-09-18| 496.61
#2007-09-19| 497.25
#2007-09-20| 490.71
#2007-09-21| 489.76
#2007-09-24| 484.78
#2007-09-25| 471.74
#2007-09-26| 477.57
#2007-09-27| 477.33
#2007-09-28| 481.05
#2007-10-01| 488.90
#2007-10-02| 493.60
#2007-10-03| 497.19
#2007-10-04| 495.34
#2007-10-05| 506.28
#2007-10-08| 504.65
#2007-10-09| 501.35
#2007-10-10| 508.24
#2007-10-11| 505.73
#2007-10-12| 505.70
#2007-10-15| 497.60
#2007-10-16| 492.41
#2007-10-17| 493.42
#2007-10-18| 489.66
#2007-10-19| 479.24
#2007-10-22| 485.80
#2007-10-23| 484.36
#2007-10-24| 476.77
#2007-10-25| 477.19
#2007-10-26| 484.30
#2007-10-29| 487.26
#2007-10-30| 487.58
#2007-10-31| 484.73
#2007-11-01| 469.94
#2007-11-02| 471.17
#2007-11-05| 466.32
#2007-11-06| 471.80
#2007-11-07| 466.41
#2007-11-08| 462.81
#2007-11-09| 448.90
#2007-11-12| 451.33
#2007-11-13| 473.49
#2007-11-14| 465.66
#2007-11-15| 459.77
#2007-11-16| 459.54
#2007-11-19| 452.26
#2007-11-20| 450.05
#2007-11-21| 449.82
#2007-11-22| .
#2007-11-23| 462.12
#2007-11-26| 451.74
#2007-11-27| 461.84
#2007-11-28| 478.95
#2007-11-29| 476.73
#2007-11-30| 480.23
#2007-12-03| 480.01
#2007-12-04| 485.64
#2007-12-05| 491.17
#2007-12-06| 485.52
#2007-12-07| 487.35
#2007-12-10| 487.69
#2007-12-11| 476.26
#2007-12-12| 473.95
#2007-12-13| 472.04
#2007-12-14| 463.40
#2007-12-17| 462.22
#2007-12-18| 467.98
#2007-12-19| 464.92
#2007-12-20| 461.80
#2007-12-21| 465.96
#2007-12-24| 473.32
#2007-12-25| .
#2007-12-26| 468.46
#2007-12-27| 463.44
#2007-12-28| 466.01
#2007-12-31| 461.62
#2008-01-01| .
#2008-01-02| 456.84
#2008-01-03| 451.72
#2008-01-04| 438.52
#2008-01-07| 443.53
#2008-01-08| 436.59
#2008-01-09| 443.55
#2008-01-10| 455.06
#2008-01-11| 443.10
#2008-01-14| 443.44
#2008-01-15| 435.27
#2008-01-16| 441.20
#2008-01-17| 440.48
#2008-01-18| 442.42
#2008-01-21| .
#2008-01-22| 460.28
#2008-01-23| 468.62
#2008-01-24| 460.94
#2008-01-25| 451.25
#2008-01-28| 458.61
#2008-01-29| 460.19
#2008-01-30| 460.21
#2008-01-31| 478.49
#2008-02-01| 481.53
#2008-02-04| 468.30
#2008-02-05| 457.85
#2008-02-06| 445.91
#2008-02-07| 461.41
#2008-02-08| 452.65
#2008-02-11| 463.15
#2008-02-12| 463.94
#2008-02-13| 469.74
#2008-02-14| 459.99
#2008-02-15| 457.67
#2008-02-18| .
#2008-02-19| 454.34
#2008-02-20| 460.44
#2008-02-21| 454.78
#2008-02-22| 459.36
#2008-02-25| 464.09
#2008-02-26| 473.76
#2008-02-27| 471.32
#2008-02-28| 462.03
#2008-02-29| 449.09
#2008-03-03| 451.00
#2008-03-04| 453.02
#2008-03-05| 451.41
#2008-03-06| 445.86
#2008-03-07| 445.05
#2008-03-10| 438.04
#2008-03-11| 450.44
#2008-03-12| 449.50
#2008-03-13| 451.00
#2008-03-14| 444.63
#2008-03-17| 440.32
#2008-03-18| 455.55
#2008-03-19| 451.62
#2008-03-20| 473.94
#2008-03-21| .
#2008-03-24| 485.13
#2008-03-25| 481.03
#2008-03-26| 475.85
#2008-03-27| 466.76
#2008-03-28| 459.18
#2008-03-31| 465.55
#2008-04-01| 484.35
#2008-04-02| 486.40
#2008-04-03| 486.79
#2008-04-04| 483.19
#2008-04-07| 481.86
#2008-04-08| 484.81
#2008-04-09| 477.72
#2008-04-10| 483.46
#2008-04-11| 477.92
#2008-04-14| 479.14
#2008-04-15| 485.46
#2008-04-16| 492.38
#2008-04-17| 491.78
#2008-04-18| 498.48
#2008-04-21| 497.23
#2008-04-22| 492.04
#2008-04-23| 495.85
#2008-04-24| 499.22
#2008-04-25| 507.08
#2008-04-28| 506.20
#2008-04-29| 511.87
#2008-04-30| 504.83
#2008-05-01| 510.03
#2008-05-02| 507.30
#2008-05-05| 500.72
#2008-05-06| 497.98
#2008-05-07| 497.45
#2008-05-08| 494.58
#2008-05-09| 494.11
#2008-05-12| 504.49
#2008-05-13| 498.67
#2008-05-14| 505.11
#2008-05-15| 508.66
#2008-05-16| 506.13
#2008-05-19| 504.97
#2008-05-20| 498.87
#2008-05-21| 487.62
#2008-05-22| 493.51
#2008-05-23| 489.17
#2008-05-26| .
#2008-05-27| 494.91
#2008-05-28| 499.83
#2008-05-29| 505.43
#2008-05-30| 502.36
#2008-06-02| 496.41
#2008-06-03| 502.18
#2008-06-04| 501.88
#2008-06-05| 516.94
#2008-06-06| 500.59
#2008-06-09| 504.16
#2008-06-10| 505.81
#2008-06-11| 493.52
#2008-06-12| 496.80
#2008-06-13| 504.67
#2008-06-16| 505.86
#2008-06-17| 501.54
#2008-06-18| 491.34
#2008-06-19| 495.65
#2008-06-20| 481.91
#2008-06-23| 480.29
#2008-06-24| 482.94
#2008-06-25| 490.68
#2008-06-26| 476.23
#2008-06-27| 475.43
#2008-06-30| 470.94
#2008-07-01| 478.26
#2008-07-02| 473.13
#2008-07-03| 474.44
#2008-07-04| .
#2008-07-07| 477.30
#2008-07-08| 493.27
#2008-07-09| 477.61
#2008-07-10| 467.80
#2008-07-11| 459.93
#2008-07-14| 457.38
#2008-07-15| 456.20
#2008-07-16| 471.86
#2008-07-17| 480.76
#2008-07-18| 476.39
#2008-07-21| 468.73
#2008-07-22| 479.42
#2008-07-23| 471.93
#2008-07-24| 468.06
#2008-07-25| 465.50
#2008-07-28| 456.62
#2008-07-29| 470.64
#2008-07-30| 476.49
#2008-07-31| 474.52
#2008-08-01| 468.13
#2008-08-04| 472.29
#2008-08-05| 493.31
#2008-08-06| 495.86
#2008-08-07| 474.56
#2008-08-08| 489.39
#2008-08-11| 502.83
#2008-08-12| 501.30
#2008-08-13| 492.93
#2008-08-14| 499.24
#2008-08-15| 508.43
#2008-08-18| 500.88
#2008-08-19| 492.87
#2008-08-20| 492.46
#2008-08-21| 495.70
#2008-08-22| 506.28
#2008-08-25| 497.26
#2008-08-26| 500.73
#2008-08-27| 502.02
#2008-08-28| 510.40
#2008-08-29| 503.84
#2008-09-01| .
#2008-09-02| 512.28
#2008-09-03| 514.07
#2008-09-04| 507.29
#2008-09-05| 515.67
#2008-09-08| 529.56
#2008-09-09| 520.44
#2008-09-10| 525.65
#2008-09-11| 535.60
#2008-09-12| 529.06
#2008-09-15| 519.26
#2008-09-16| 527.04
#2008-09-17| 499.18
#2008-09-18| 519.52
#2008-09-19| 508.62
#2008-09-22| 490.96
#2008-09-23| 485.95
#2008-09-24| 486.67
#2008-09-25| 496.28
#2008-09-26| 501.22
#2008-09-29| 473.95
#2008-09-30| 490.63
#2008-10-01| 483.25
#2008-10-02| 470.94
#2008-10-03| 472.05
#2008-10-06| 458.82
#2008-10-07| 431.05
#2008-10-08| 431.81
#2008-10-09| 401.16
#2008-10-10| 397.93
#2008-10-13| 428.77
#2008-10-14| 419.97
#2008-10-15| 382.84
#2008-10-16| 412.33
#2008-10-17| 410.96
#2008-10-20| 413.72
#2008-10-21| 405.48
#2008-10-22| 388.45
#2008-10-23| 389.50
#2008-10-24| 379.07
#2008-10-27| 372.34
#2008-10-28| 418.15
#2008-10-29| 422.69
#2008-10-30| 417.81
#2008-10-31| 427.21
#2008-11-03| 421.01
#2008-11-04| 428.83
#2008-11-05| 407.64
#2008-11-06| 396.40
#2008-11-07| 404.85
#2008-11-10| 404.63
#2008-11-11| 399.36
#2008-11-12| 377.94
#2008-11-13| 394.83
#2008-11-14| 374.39
#2008-11-17| 364.93
#2008-11-18| 363.87
#2008-11-19| 347.29
#2008-11-20| 346.36
#2008-11-21| 359.85
#2008-11-24| 371.48
#2008-11-25| 382.24
#2008-11-26| 399.90
#2008-11-27| .
#2008-11-28| 393.51
#2008-12-01| 366.83
#2008-12-02| 375.70
#2008-12-03| 389.29
#2008-12-04| 395.40
#2008-12-05| 415.46
#2008-12-08| 420.11
#2008-12-09| 409.11
#2008-12-10| 408.20
#2008-12-11| 401.14
#2008-12-12| 401.42
#2008-12-15| 396.05
#2008-12-16| 404.03
#2008-12-17| 406.09
#2008-12-18| 405.91
#2008-12-19| 404.71
#2008-12-22| 398.90
#2008-12-23| 393.07
#2008-12-24| 395.12
#2008-12-25| .
#2008-12-26| 394.76
#2008-12-29| 391.46
#2008-12-30| 395.60
#2008-12-31| 404.65
#2009-01-01| .
#2009-01-02| 413.58
#2009-01-05| 412.78
#2009-01-06| 415.31
#2009-01-07| 409.61
#2009-01-08| 395.57
#2009-01-09| 388.93
#2009-01-12| 385.31
#2009-01-13| 387.22
#2009-01-14| 378.35
#2009-01-15| 383.43
#2009-01-16| 385.29
#2009-01-19| .
#2009-01-20| 370.73
#2009-01-21| 369.97
#2009-01-22| 367.34
#2009-01-23| 364.68
#2009-01-26| 365.32
#2009-01-27| 365.89
#2009-01-28| 370.48
#2009-01-29| 360.24
#2009-01-30| 357.70
#2009-02-02| 354.96
#2009-02-03| 366.18
#2009-02-04| 353.37
#2009-02-05| 365.97
#2009-02-06| 376.49
#2009-02-09| 374.72
#2009-02-10| 361.40
#2009-02-11| 364.73
#2009-02-12| 363.75
#2009-02-13| 353.35
#2009-02-16| .
#2009-02-17| 357.48
#2009-02-18| 365.24
#2009-02-19| 367.70
#2009-02-20| 367.35
#2009-02-23| 356.30
#2009-02-24| 365.88
#2009-02-25| 360.23
#2009-02-26| 354.70
#2009-02-27| 362.46
#2009-03-02| 351.73
#2009-03-03| 345.62
#2009-03-04| 355.98
#2009-03-05| 358.84
#2009-03-06| 352.12
#2009-03-09| 344.32
#2009-03-10| 358.38
#2009-03-11| 355.81
#2009-03-12| 367.56
#2009-03-13| 371.53
#2009-03-16| 365.89
#2009-03-17| 379.09
#2009-03-18| 384.34
#2009-03-19| 381.38
#2009-03-20| 376.81
#2009-03-23| 397.17
#2009-03-24| 393.20
#2009-03-25| 396.43
#2009-03-26| 408.46
#2009-03-27| 404.21
#2009-03-30| 397.00
#2009-03-31| 401.13
#2009-04-01| 405.28
#2009-04-02| 417.55
#2009-04-03| 422.34
#2009-04-06| 416.04
#2009-04-07| 406.70
#2009-04-08| 415.58
#2009-04-09| 414.70
#2009-04-10| .
#2009-04-13| 419.62
#2009-04-14| 412.51
#2009-04-15| 410.80
#2009-04-16| 415.32
#2009-04-17| 415.80
#2009-04-20| 403.85
#2009-04-21| 411.25
#2009-04-22| 409.34
#2009-04-23| 408.06
#2009-04-24| 411.58
#2009-04-27| 411.13
#2009-04-28| 409.84
#2009-04-29| 419.43
#2009-04-30| 424.37
#2009-05-01| 418.59
#2009-05-04| 425.90
#2009-05-05| 425.85
#2009-05-06| 420.46
#2009-05-07| 419.21
#2009-05-08| 421.68
#2009-05-11| 421.00
#2009-05-12| 421.15
#2009-05-13| 409.81
#2009-05-14| 405.52
#2009-05-15| 399.78
#2009-05-18| 414.22
#2009-05-19| 414.68
#2009-05-20| 414.98
#2009-05-21| 410.04
#2009-05-22| 410.25
#2009-05-25| .
#2009-05-26| 418.69
#2009-05-27| 411.13
#2009-05-28| 410.40
#2009-05-29| 412.89
#2009-06-01| 429.04
#2009-06-02| 428.62
#2009-06-03| 430.74
#2009-06-04| 430.09
#2009-06-05| 431.26
#2009-06-08| 430.11
#2009-06-09| 429.45
#2009-06-10| 424.70
#2009-06-11| 418.09
#2009-06-12| 422.28
#2009-06-15| 413.05
#2009-06-16| 406.69
#2009-06-17| 409.60
#2009-06-18| 407.78
#2009-06-19| 408.93
#2009-06-22| 406.83
#2009-06-23| 401.97
#2009-06-24| 405.21
#2009-06-25| 415.19
#2009-06-26| 412.83
#2009-06-29| 413.85
#2009-06-30| 411.66
#2009-07-01| 408.46
#2009-07-02| 399.51
#2009-07-03| .
#2009-07-06| 399.88
#2009-07-07| 394.94
#2009-07-08| 400.91
#2009-07-09| 400.57
#2009-07-10| 396.27
#2009-07-13| 401.17
#2009-07-14| 404.28
#2009-07-15| 413.51
#2009-07-16| 414.67
#2009-07-17| 414.50
#2009-07-20| 420.73
#2009-07-21| 420.96
#2009-07-22| 424.68
#2009-07-23| 428.94
#2009-07-24| 426.19
#2009-07-27| 424.17
#2009-07-28| 425.41
#2009-07-29| 427.01
#2009-07-30| 431.81
#2009-07-31| 431.77
#2009-08-03| 433.76
#2009-08-04| 430.77
#2009-08-05| 426.51
#2009-08-06| 426.35
#2009-08-07| 434.83
#2009-08-10| 432.69
#2009-08-11| 433.18
#2009-08-12| 440.19
#2009-08-13| 444.60
#2009-08-14| 440.92
#2009-08-17| 433.71
#2009-08-18| 439.27
#2009-08-19| 442.71
#2009-08-20| 442.01
#2009-08-21| 443.29
#2009-08-24| 441.89
#2009-08-25| 446.75
#2009-08-26| 448.85
#2009-08-27| 447.50
#2009-08-28| 446.60
#2009-08-31| 442.01
#2009-09-01| 439.26
#2009-09-02| 437.42
#2009-09-03| 446.69
#2009-09-04| 447.87
#2009-09-07| .
#2009-09-08| 449.74
#2009-09-09| 451.61
#2009-09-10| 453.05
#2009-09-11| 451.77
#2009-09-14| 450.19
#2009-09-15| 448.90
#2009-09-16| 456.81
#2009-09-17| 457.05
#2009-09-18| 458.55
#2009-09-21| 463.04
#2009-09-22| 464.91
#2009-09-23| 459.09
#2009-09-24| 459.11
#2009-09-25| 448.91
#2009-09-28| 453.32
#2009-09-29| 451.74
#2009-09-30| 451.26
#2009-10-01| 446.76
#2009-10-02| 445.99
#2009-10-05| 448.87
#2009-10-06| 455.90
#2009-10-07| 460.15
#2009-10-08| 464.00
#2009-10-09| 465.93
#2009-10-12| 462.67
#2009-10-13| 468.14
#2009-10-14| 473.54
#2009-10-15| 473.98
#2009-10-16| 472.80
#2009-10-19| 477.80
#2009-10-20| 475.18
#2009-10-21| 465.36
#2009-10-22| 468.30
#2009-10-23| 482.77
#2009-10-26| 483.37
#2009-10-27| 479.25
#2009-10-28| 476.71
#2009-10-29| 484.38
#2009-10-30| 473.95
#2009-11-02| 478.77
#2009-11-03| 476.66
#2009-11-04| 478.43
#2009-11-05| 485.24
#2009-11-06| 490.10
#2009-11-09| 497.22
#2009-11-10| 500.56
#2009-11-11| 500.86
#2009-11-12| 499.79
#2009-11-13| 504.10
#2009-11-16| 506.44
#2009-11-17| 504.13
#2009-11-18| 504.79
#2009-11-19| 503.80
#2009-11-20| 501.66
#2009-11-23| 505.15
#2009-11-24| 506.23
#2009-11-25| 509.83
#2009-11-26| .
#2009-11-27| 504.70
#2009-11-30| 503.97
#2009-12-01| 507.92
#2009-12-02| 511.87
#2009-12-03| 505.55
#2009-12-04| 502.09
#2009-12-07| 504.47
#2009-12-08| 500.44
#2009-12-09| 496.98
#2009-12-10| 504.20
#2009-12-11| 506.53
#2009-12-14| 504.67
#2009-12-15| 501.55
#2009-12-16| 497.23
#2009-12-17| 492.54
#2009-12-18| 495.84
#2009-12-21| 505.04
#2009-12-22| 504.92
#2009-12-23| 509.48
#2009-12-24| 510.66
#2009-12-25| .
#2009-12-28| 513.40
#2009-12-29| 513.51
#2009-12-30| 511.92
#2009-12-31| 504.64
#2010-01-01| .
#2010-01-04| 508.58
#2010-01-05| 507.59
#2010-01-06| 508.57
#2010-01-07| 510.22
#2010-01-08| 510.16
#2010-01-11| 511.60
#2010-01-12| 509.85
#2010-01-13| 513.76
#2010-01-14| 509.38
#2010-01-15| 507.32
#2010-01-18| .
#2010-01-19| 511.98
#2010-01-20| 507.49
#2010-01-21| 500.86
#2010-01-22| 496.68
#2010-01-25| 496.17
#2010-01-26| 501.56
#2010-01-27| 502.02
#2010-01-28| 499.97
#2010-01-29| 502.01
#2010-02-01| 498.45
#2010-02-02| 498.99
#2010-02-03| 502.15
#2010-02-04| 491.39
#2010-02-05| 494.60
#2010-02-08| 490.22
#2010-02-09| 494.34
#2010-02-10| 493.77
#2010-02-11| 496.58
#2010-02-12| 494.62
#2010-02-15| .
#2010-02-16| 501.03
#2010-02-17| 504.53
#2010-02-18| 503.34
#2010-02-19| 504.52
#2010-02-22| 506.01
#2010-02-23| 503.02
#2010-02-24| 509.30
#2010-02-25| 509.71
#2010-02-26| 509.68
#2010-03-01| 515.76
#2010-03-02| 514.84
#2010-03-03| 514.47
#2010-03-04| 520.45
#2010-03-05| 523.70
#2010-03-08| 525.46
#2010-03-09| 522.00
#2010-03-10| 522.88
#2010-03-11| 526.50
#2010-03-12| 526.80
#2010-03-15| 533.99
#2010-03-16| 537.63
#2010-03-17| 537.10
#2010-03-18| 537.87
#2010-03-19| 532.87
#2010-03-22| 537.49
#2010-03-23| 538.73
#2010-03-24| 534.22
#2010-03-25| 539.38
#2010-03-26| 540.97
#2010-03-29| 541.37
#2010-03-30| 543.08
#2010-03-31| 538.08
#2010-04-01| 536.94
#2010-04-02| .
#2010-04-05| 539.12
#2010-04-06| 543.16
#2010-04-07| 540.87
#2010-04-08| 546.79
#2010-04-09| 546.52
#2010-04-12| 545.69
#2010-04-13| 544.30
#2010-04-14| 548.99
#2010-04-15| 546.82
#2010-04-16| 542.08
#2010-04-19| 543.84
#2010-04-20| 545.49
#2010-04-21| 548.64
#2010-04-22| 555.69
#2010-04-23| 554.62
#2010-04-26| 555.29
#2010-04-27| 546.09
#2010-04-28| 541.85
#2010-04-29| 547.44
#2010-04-30| 539.77
#2010-05-03| 542.14
#2010-05-04| 533.50
#2010-05-05| 538.60
#2010-05-06| 523.94
#2010-05-07| 514.38
#2010-05-10| 527.72
#2010-05-11| 526.68
#2010-05-12| 533.36
#2010-05-13| 525.01
#2010-05-14| 520.12
#2010-05-17| 525.02
#2010-05-18| 521.19
#2010-05-19| 516.37
#2010-05-20| 498.53
#2010-05-21| 505.76
#2010-05-24| 502.63
#2010-05-25| 502.28
#2010-05-26| 496.42
#2010-05-27| 509.66
#2010-05-28| 506.36
#2010-05-31| .
#2010-06-01| 503.06
#2010-06-02| 511.39
#2010-06-03| 512.20
#2010-06-04| 494.91
#2010-06-07| 492.96
#2010-06-08| 492.51
#2010-06-09| 493.09
#2010-06-10| 501.46
#2010-06-11| 499.79
#2010-06-14| 503.90
#2010-06-15| 511.50
#2010-06-16| 506.27
#2010-06-17| 506.64
#2010-06-18| 505.29
#2010-06-21| 497.72
#2010-06-22| 493.37
#2010-06-23| 494.05
#2010-06-24| 481.82
#2010-06-25| 478.67
#2010-06-28| 478.29
#2010-06-29| 463.85
#2010-06-30| 459.82
#2010-07-01| 464.18
#2010-07-02| 459.63
#2010-07-05| .
#2010-07-06| 461.98
#2010-07-07| 468.49
#2010-07-08| 473.68
#2010-07-09| 476.06
#2010-07-12| 478.36
#2010-07-13| 486.06
#2010-07-14| 484.30
#2010-07-15| 485.86
#2010-07-16| 475.45
#2010-07-19| 475.84
#2010-07-20| 485.80
#2010-07-21| 478.07
#2010-07-22| 487.67
#2010-07-23| 492.78
#2010-07-26| 493.17
#2010-07-27| 491.03
#2010-07-28| 489.32
#2010-07-29| 487.40
#2010-07-30| 489.45
#2010-08-02| 494.65
#2010-08-03| 492.13
#2010-08-04| 499.92
#2010-08-05| 500.51
#2010-08-06| 500.60
#2010-08-09| 504.60
#2010-08-10| 504.05
#2010-08-11| 494.91
#2010-08-12| 491.72
#2010-08-13| 487.51
#2010-08-16| 488.29
#2010-08-17| 494.46
#2010-08-18| 497.01
#2010-08-19| 489.51
#2010-08-20| 491.58
#2010-08-23| 493.44
#2010-08-24| 491.66
#2010-08-25| 497.08
#2010-08-26| 491.18
#2010-08-27| 492.99
#2010-08-30| 486.43
#2010-08-31| 486.93
#2010-09-01| 501.71
#2010-09-02| 508.82
#2010-09-03| 513.69
#2010-09-06| .
#2010-09-07| 509.41
#2010-09-08| 511.58
#2010-09-09| 512.85
#2010-09-10| 516.52
#2010-09-13| 521.32
#2010-09-14| 527.29
#2010-09-15| 528.22
#2010-09-16| 531.84
#2010-09-17| 530.69
#2010-09-20| 537.44
#2010-09-21| 536.17
#2010-09-22| 539.74
#2010-09-23| 539.40
#2010-09-24| 552.26
#2010-09-27| 546.80
#2010-09-28| 550.49
#2010-09-29| 546.44
#2010-09-30| 545.29
#2010-10-01| 542.43
#2010-10-04| 543.55
#2010-10-05| 552.92
#2010-10-06| 551.52
#2010-10-07| 552.95
#2010-10-08| 552.79
#2010-10-11| 553.63
#2010-10-12| 553.02
#2010-10-13| 550.51
#2010-10-14| 547.26
#2010-10-15| 556.33
#2010-10-18| 555.91
#2010-10-19| 546.62
#2010-10-20| 548.78
#2010-10-21| 556.71
#2010-10-22| 559.99
#2010-10-25| 559.57
#2010-10-26| 562.06
#2010-10-27| 555.39
#2010-10-28| 554.45
#2010-10-29| 552.86
#2010-11-01| 554.21
#2010-11-02| 559.42
#2010-11-03| 562.10
#2010-11-04| 570.12
#2010-11-05| 571.50
#2010-11-08| 570.50
#2010-11-09| 567.33
#2010-11-10| 568.45
#2010-11-11| 565.60
#2010-11-12| 559.84
#2010-11-15| 553.51
#2010-11-16| 552.32
#2010-11-17| 556.43
#2010-11-18| 559.96
#2010-11-19| 564.67
#2010-11-22| 569.39
#2010-11-23| 563.76
#2010-11-24| 576.78
#2010-11-25| .
#2010-11-26| 574.84
#2010-11-29| 575.18
#2010-11-30| 575.03
#2010-12-01| 581.74
#2010-12-02| 585.29
#2010-12-03| 581.73
#2010-12-06| 584.39
#2010-12-07| 586.02
#2010-12-08| 584.06
#2010-12-09| 584.37
#2010-12-10| 584.20
#2010-12-13| 580.88
#2010-12-14| 582.54
#2010-12-15| 582.43
#2010-12-16| 588.19
#2010-12-17| 586.38
#2010-12-20| 588.41
#2010-12-21| 591.16
#2010-12-22| 589.33
#2010-12-23| 588.83
#2010-12-24| .
#2010-12-27| 587.87
#2010-12-28| 588.32
#2010-12-29| 592.82
#2010-12-30| 592.64
#2010-12-31| 589.47
#2011-01-03| 597.35
#2011-01-04| 596.05
#2011-01-05| 593.64
#2011-01-06| 582.45
#2011-01-07| 581.50
#2011-01-10| 579.95
#2011-01-11| 582.93
#2011-01-12| 585.92
#2011-01-13| 586.22
#2011-01-14| 589.20
#2011-01-17| .
#2011-01-18| 592.09
#2011-01-19| 586.43
#2011-01-20| 590.20
#2011-01-21| 585.87
#2011-01-24| 588.19
#2011-01-25| 593.23
#2011-01-26| 592.21
#2011-01-27| 600.17
#2011-01-28| 582.92
#2011-01-31| 579.75
#2011-02-01| 582.69
#2011-02-02| 577.28
#2011-02-03| 583.59
#2011-02-04| 587.70
#2011-02-07| 591.55
#2011-02-08| 601.48
#2011-02-09| 604.69
#2011-02-10| 600.65
#2011-02-11| 604.85
#2011-02-14| 599.66
#2011-02-15| 598.62
#2011-02-16| 596.42
#2011-02-17| 598.11
#2011-02-18| 598.29
#2011-02-21| .
#2011-02-22| 582.25
#2011-02-23| 573.17
#2011-02-24| 572.32
#2011-02-25| 571.16
#2011-02-28| 571.25
#2011-03-01| 566.33
#2011-03-02| 566.36
#2011-03-03| 567.71
#2011-03-04| 566.54
#2011-03-07| 562.92
#2011-03-08| 565.43
#2011-03-09| 571.91
#2011-03-10| 567.27
#2011-03-11| 569.36
#2011-03-14| 564.76
#2011-03-15| 561.28
#2011-03-16| 555.73
#2011-03-17| 552.38
#2011-03-18| 553.46
#2011-03-21| 558.66
#2011-03-22| 557.00
#2011-03-23| 556.97
#2011-03-24| 568.04
#2011-03-25| 565.78
#2011-03-28| 561.93
#2011-03-29| 567.16
#2011-03-30| 575.37
#2011-03-31| 574.24
#2011-04-01| 576.07
#2011-04-04| 579.10
#2011-04-05| 584.37
#2011-04-06| 584.24
#2011-04-07| 587.25
#2011-04-08| 582.79
#2011-04-11| 583.23
#2011-04-12| 584.88
#2011-04-13| 585.77
#2011-04-14| 584.45
#2011-04-15| 584.21
#2011-04-18| 581.01
#2011-04-19| 580.58
#2011-04-20| 590.00
#2011-04-21| 590.59
#2011-04-22| .
#2011-04-25| 588.39
#2011-04-26| 591.10
#2011-04-27| 608.05
#2011-04-28| 607.42
#2011-04-29| 606.22
#2011-05-02| 610.42
#2011-05-03| 609.20
#2011-05-04| 610.64
#2011-05-05| 608.34
#2011-05-06| 609.27
#2011-05-09| 612.05
#2011-05-10| 618.67
#2011-05-11| 620.98
#2011-05-12| 628.48
#2011-05-13| 624.20
#2011-05-16| 616.51
#2011-05-17| 616.28
#2011-05-18| 616.50
#2011-05-19| 619.67
#2011-05-20| 615.53
#2011-05-23| 612.58
#2011-05-24| 606.43
#2011-05-25| 603.47
#2011-05-26| 606.36
#2011-05-27| 607.26
#2011-05-30| .
#2011-05-31| 612.59
#2011-06-01| 600.16
#2011-06-02| 594.43
#2011-06-03| 588.75
#2011-06-06| 586.30
#2011-06-07| 588.84
#2011-06-08| 588.39
#2011-06-09| 589.96
#2011-06-10| 580.90
#2011-06-13| 580.48
#2011-06-14| 589.26
#2011-06-15| 580.27
#2011-06-16| 581.77
#2011-06-17| 584.93
#2011-06-20| 589.96
#2011-06-21| 597.18
#2011-06-22| 591.20
#2011-06-23| 596.07
#2011-06-24| 586.38
#2011-06-27| 592.63
#2011-06-28| 596.04
#2011-06-29| 597.59
#2011-06-30| 602.46
#2011-07-01| 610.29
#2011-07-04| .
#2011-07-05| 610.66
#2011-07-06| 614.81
#2011-07-07| 626.05
#2011-07-08| 623.32
#2011-07-11| 615.64
#2011-07-12| 615.81
#2011-07-13| 618.05
#2011-07-14| 613.38
#2011-07-15| 614.84
#2011-07-18| 610.60
#2011-07-19| 621.64
#2011-07-20| 618.18
#2011-07-21| 622.13
#2011-07-22| 625.35
#2011-07-25| 618.35
#2011-07-26| 615.45
#2011-07-27| 615.87
#2011-07-28| 615.35
#2011-07-29| 614.07
#2011-08-01| 611.96
#2011-08-02| 594.29
#2011-08-03| 593.52
#2011-08-04| 576.23
#2011-08-05| 582.39
#2011-08-08| 553.40
#2011-08-09| 580.36
#2011-08-10| 553.70
#2011-08-11| 568.12
#2011-08-12| 572.54
#2011-08-15| 575.92
#2011-08-16| 584.18
#2011-08-17| 582.49
#2011-08-18| 570.35
#2011-08-19| 569.63
#2011-08-22| 569.20
#2011-08-23| 589.03
#2011-08-24| 592.76
#2011-08-25| 584.75
#2011-08-26| 593.39
#2011-08-29| 602.84
#2011-08-30| 603.41
#2011-08-31| 609.57
#2011-09-01| 604.85
#2011-09-02| 595.23
#2011-09-05| .
#2011-09-06| 596.64
#2011-09-07| 608.57
#2011-09-08| 604.92
#2011-09-09| 593.08
#2011-09-12| 600.61
#2011-09-13| 603.52
#2011-09-14| 611.75
#2011-09-15| 619.67
#2011-09-16| 631.74
#2011-09-19| 632.64
#2011-09-20| 624.85
#2011-09-21| 615.42
#2011-09-22| 598.29
#2011-09-23| 602.21
#2011-09-26| 617.00
#2011-09-27| 614.44
#2011-09-28| 612.85
#2011-09-29| 610.93
#2011-09-30| 602.97
#2011-10-03| 596.53
#2011-10-04| 606.44
#2011-10-05| 609.07
#2011-10-06| 613.85
#2011-10-07| 620.96
#2011-10-10| 636.29
#2011-10-11| 639.48
#2011-10-12| 643.76
#2011-10-13| 642.14
#2011-10-14| 653.07
#2011-10-17| 646.74
#2011-10-18| 658.50
#2011-10-19| 650.85
#2011-10-20| 653.69
#2011-10-21| 660.44
#2011-10-24| 662.94
#2011-10-25| 652.76
#2011-10-26| 638.32
#2011-10-27| 650.48
#2011-10-28| 652.44
#2011-10-31| 644.24
#2011-11-01| 637.06
#2011-11-02| 645.43
#2011-11-03| 651.13
#2011-11-04| 649.20
#2011-11-07| 653.63
#2011-11-08| 663.08
#2011-11-09| 645.88
#2011-11-10| 645.37
#2011-11-11| 658.41
#2011-11-14| 656.92
#2011-11-15| 650.14
#2011-11-16| 639.78
#2011-11-17| 632.88
#2011-11-18| 630.40
#2011-11-21| 621.34
#2011-11-22| 624.23
#2011-11-23| 616.56
#2011-11-24| .
#2011-11-25| 612.53
#2011-11-28| 625.95
#2011-11-29| 629.06
#2011-11-30| 640.26
#2011-12-01| 642.48
#2011-12-02| 640.06
#2011-12-05| 643.73
#2011-12-06| 644.09
#2011-12-07| 646.82
#2011-12-08| 637.32
#2011-12-09| 640.38
#2011-12-12| 635.96
#2011-12-13| 623.43
#2011-12-14| 622.19
#2011-12-15| 624.52
#2011-12-16| 625.62
#2011-12-19| 619.66
#2011-12-20| 633.17
#2011-12-21| 629.13
#2011-12-22| 630.72
#2011-12-23| 635.66
#2011-12-26| .
#2011-12-27| 633.35
#2011-12-28| 630.47
#2011-12-29| 631.89
#2011-12-30| 627.93
#2012-01-02| .
#2012-01-03| 636.38
#2012-01-04| 630.09
#2012-01-05| 626.56
#2012-01-06| 626.72
#2012-01-09| 622.21
#2012-01-10| 622.86
#2012-01-11| 625.79
#2012-01-12| 625.58
#2012-01-13| 627.24
#2012-01-16| .
#2012-01-17| 632.43
#2012-01-18| 640.31
#2012-01-19| 649.34
#2012-01-20| 648.35
#2012-01-23| 644.24
#2012-01-24| 648.13
#2012-01-25| 649.38
#2012-01-26| 650.87
#2012-01-27| 650.62
#2012-01-30| 652.17
#2012-01-31| 654.51
#2012-02-01| 650.36
#2012-02-02| 654.95
#2012-02-03| 660.52
#2012-02-06| 655.95
#2012-02-07| 656.73
#2012-02-08| 657.74
#2012-02-09| 660.22
#2012-02-10| 658.90
#2012-02-13| 662.45
#2012-02-14| 664.79
#2012-02-15| 655.87
#2012-02-16| 655.60
#2012-02-17| 661.98
#2012-02-20| .
#2012-02-21| 648.25
#2012-02-22| 641.20
#2012-02-23| 642.95
#2012-02-24| 645.81
#2012-02-27| 644.49
#2012-02-28| 652.03
#2012-02-29| 650.89
#2012-03-01| 650.47
#2012-03-02| 650.63
#2012-03-05| 654.65
#2012-03-06| 651.54
#2012-03-07| 659.94
#2012-03-08| 666.53
#2012-03-09| 667.75
#2012-03-12| 670.31
#2012-03-13| 674.55
#2012-03-14| 674.11
#2012-03-15| 677.52
#2012-03-16| 673.97
#2012-03-19| 672.98
#2012-03-20| 677.14
#2012-03-21| 676.56
#2012-03-22| 676.98
#2012-03-23| 679.06
#2012-03-26| 689.45
#2012-03-27| 690.09
#2012-03-28| 685.84
#2012-03-29| 684.54
#2012-03-30| 685.91
#2012-04-02| 685.41
#2012-04-03| 681.38
#2012-04-04| 673.70
#2012-04-05| 675.46
#2012-04-06| .
#2012-04-09| 668.59
#2012-04-10| 659.90
#2012-04-11| 662.85
#2012-04-12| 668.59
#2012-04-13| 663.00
#2012-04-16| 665.43
#2012-04-17| 675.74
#2012-04-18| 678.14
#2012-04-19| 674.52
#2012-04-20| 677.66
#2012-04-23| 658.93
#2012-04-24| 649.80
#2012-04-25| 653.56
#2012-04-26| 665.64
#2012-04-27| 690.15
#2012-04-30| 691.46
#2012-05-01| 691.02
#2012-05-02| 690.46
#2012-05-03| 685.37
#2012-05-04| 676.60
#2012-05-07| 678.85
#2012-05-08| 675.46
#2012-05-09| 675.48
#2012-05-10| 680.01
#2012-05-11| 682.92
#2012-05-14| 675.37
#2012-05-15| 678.62
#2012-05-16| 675.39
#2012-05-17| 680.24
#2012-05-18| 681.38
#2012-05-21| 690.28
#2012-05-22| 692.91
#2012-05-23| 700.03
#2012-05-24| 703.67
#2012-05-25| 704.21
#2012-05-28| .
#2012-05-29| 711.29
#2012-05-30| 703.17
#2012-05-31| 707.34
#2012-06-01| 699.31
#2012-06-04| 707.01
#2012-06-05| 703.02
#2012-06-06| 711.37
#2012-06-07| 710.67
#2012-06-08| 726.90
#2012-06-11| 718.70
#2012-06-12| 720.30
#2012-06-13| 712.62
#2012-06-14| 719.27
#2012-06-15| 724.63
#2012-06-18| 730.35
#2012-06-19| 730.03
#2012-06-20| 732.80
#2012-06-21| 721.66
#2012-06-22| 720.42
#2012-06-25| 722.37
#2012-06-26| 730.68
#2012-06-27| 729.54
#2012-06-28| 726.99
#2012-06-29| 743.87
#2012-07-02| 741.58
#2012-07-03| 747.61
#2012-07-04| .
#2012-07-05| 747.59
#2012-07-06| 747.93
#2012-07-09| 750.02
#2012-07-10| 749.42
#2012-07-11| 749.14
#2012-07-12| 746.28
#2012-07-13| 757.34
#2012-07-16| 754.52
#2012-07-17| 756.33
#2012-07-18| 756.40
#2012-07-19| 756.22
#2012-07-20| 760.94
#2012-07-23| 754.29
#2012-07-24| 753.10
#2012-07-25| 748.63
#2012-07-26| 763.27
#2012-07-27| 783.12
#2012-07-30| 784.16
#2012-07-31| 776.47
#2012-08-01| 769.40
#2012-08-02| 773.40
#2012-08-03| 782.07
#2012-08-06| 779.36
#2012-08-07| 779.84
#2012-08-08| 783.45
#2012-08-09| 780.40
#2012-08-10| 778.92
#2012-08-13| 777.40
#2012-08-14| 782.95
#2012-08-15| 791.21
#2012-08-16| 782.32
#2012-08-17| 781.38
#2012-08-20| 781.54
#2012-08-21| 776.47
#2012-08-22| 780.37
#2012-08-23| 774.64
#2012-08-24| 784.08
#2012-08-27| 784.45
#2012-08-28| 787.01
#2012-08-29| 791.35
#2012-08-30| 788.45
#2012-08-31| 791.03
#2012-09-03| .
#2012-09-04| 795.44
#2012-09-05| 794.17
#2012-09-06| 809.52
#2012-09-07| 808.65
#2012-09-10| 806.96
#2012-09-11| 807.25
#2012-09-12| 808.86
#2012-09-13| 820.44
#2012-09-14| 817.16
#2012-09-17| 811.34
#2012-09-18| 811.11
#2012-09-19| 816.79
#2012-09-20| 817.11
#2012-09-21| 812.89
#2012-09-24| 811.07
#2012-09-25| 804.44
#2012-09-26| 800.80
#2012-09-27| 803.82
#2012-09-28| 800.79
#2012-10-01| 801.20
#2012-10-02| 797.19
#2012-10-03| 804.55
#2012-10-04| 813.28
#2012-10-05| 815.08
#2012-10-08| 815.34
#2012-10-09| 801.10
#2012-10-10| 804.48
#2012-10-11| 798.24
#2012-10-12| 800.78
#2012-10-15| 809.21
#2012-10-16| 810.60
#2012-10-17| 814.19
#2012-10-18| 809.06
#2012-10-19| 797.02
#2012-10-22| 793.24
#2012-10-23| 788.83
#2012-10-24| 785.01
#2012-10-25| 788.47
#2012-10-26| 796.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 793.04
#2012-11-01| 784.73
#2012-11-02| 779.26
#2012-11-05| 785.82
#2012-11-06| 792.91
#2012-11-07| 781.46
#2012-11-08| 769.30
#2012-11-09| 768.03
#2012-11-12| 768.01
#2012-11-13| 764.06
#2012-11-14| 756.12
#2012-11-15| 743.97
#2012-11-16| 743.29
#2012-11-19| 754.74
#2012-11-20| 758.24
#2012-11-21| 761.33
#2012-11-22| .
#2012-11-23| 772.42
#2012-11-26| 767.95
#2012-11-27| 765.31
#2012-11-28| 780.20
#2012-11-29| 782.24
#2012-11-30| 791.29
#2012-12-03| 785.21
#2012-12-04| 791.04
#2012-12-05| 793.10
#2012-12-06| 792.44
#2012-12-07| 796.44
#2012-12-10| 792.14
#2012-12-11| 786.00
#2012-12-12| 774.80
#2012-12-13| 776.02
#2012-12-14| 771.18
#2012-12-17| 780.23
#2012-12-18| 789.31
#2012-12-19| 780.30
#2012-12-20| 783.11
#2012-12-21| 776.41
#2012-12-24| 777.15
#2012-12-25| 777.15
#2012-12-26| 765.62
#2012-12-27| 764.73
#2012-12-28| 758.05
#2012-12-31| 770.29
#2013-01-01| 770.29
#2013-01-02| 782.00
#2013-01-03| 782.63
#2013-01-04| 785.47
#2013-01-07| 788.26
#2013-01-08| 785.33
#2013-01-09| 784.43
#2013-01-10| 782.99
#2013-01-11| 784.90
#2013-01-14| 787.46
#2013-01-15| 793.59
#2013-01-16| 793.76
#2013-01-17| 792.23
#2013-01-18| 796.19
#2013-01-21| 796.19
#2013-01-22| 797.31
#2013-01-23| 794.36
#2013-01-24| 802.88
#2013-01-25| 805.17
#2013-01-28| 801.58
#2013-01-29| 801.19
#2013-01-30| 801.69
#2013-01-31| 796.71
#2013-02-01| 801.79
#2013-02-04| 790.64
#2013-02-05| 805.82
#2013-02-06| 803.98
#2013-02-07| 802.29
#2013-02-08| 805.62
#2013-02-11| 801.73
#2013-02-12| 802.39
#2013-02-13| 809.78
#2013-02-14| 807.51
#2013-02-15| 794.47
#2013-02-18| 794.47
#2013-02-19| 796.32
#2013-02-20| 795.96
#2013-02-21| 801.70
#2013-02-22| 803.01
#2013-02-25| 795.73
#2013-02-26| 800.60
#2013-02-27| 807.57
#2013-02-28| 802.66
#2013-03-01| 810.22
#2013-03-04| 828.67
#2013-03-05| 832.73
#2013-03-06| 827.74
#2013-03-07| 827.23
#2013-03-08| 830.69
#2013-03-11| 829.27
#2013-03-12| 835.85
#2013-03-13| 837.39
#2013-03-14| 827.88
#2013-03-15| 819.22
#2013-03-18| 815.08
#2013-03-19| 815.05
#2013-03-20| 823.10
#2013-03-21| 820.11
#2013-03-22| 831.90
#2013-03-25| 833.54
#2013-03-26| 836.53
#2013-03-27| 841.07
#2013-03-28| 841.00
#2013-03-29| 841.00
#2013-04-01| 840.37
#2013-04-02| 847.04
#2013-04-03| 840.27
#2013-04-04| 844.21
#2013-04-05| 841.14
#2013-04-08| 850.91
#2013-04-09| 853.43
#2013-04-10| 854.21
#2013-04-11| 861.38
#2013-04-12| 868.07
#2013-04-15| 857.75
#2013-04-16| 864.84
#2013-04-17| 858.89
#2013-04-18| 843.33
#2013-04-19| 852.00
#2013-04-22| 854.47
#2013-04-23| 867.79
#2013-04-24| 863.74
#2013-04-25| 875.73
#2013-04-26| 860.51
#2013-04-29| 853.18
#2013-04-30| 852.85
#2013-05-01| 849.01
#2013-05-02| 853.32
#2013-05-03| 866.58
#2013-05-06| 860.95
#2013-05-07| 864.70
#2013-05-08| 864.31
#2013-05-09| 864.93
#2013-05-10| 872.75
#2013-05-13| 871.67
#2013-05-14| 878.56
#2013-05-15| 886.69
#2013-05-16| 875.65
#2013-05-17| 882.05
#2013-05-20| 876.70
#2013-05-21| 881.22
#2013-05-22| 868.93
#2013-05-23| 865.45
#2013-05-24| 872.08
#2013-05-27| 872.08
#2013-05-28| 877.22
#2013-05-29| 867.87
#2013-05-30| 866.05
#2013-05-31| 860.68
#2013-06-03| 866.88
#2013-06-04| 867.02
#2013-06-05| 860.29
#2013-06-06| 865.89
#2013-06-07| 876.92
#2013-06-10| 877.18
#2013-06-11| 868.82
#2013-06-12| 862.14
#2013-06-13| 869.55
#2013-06-14| 865.90
#2013-06-17| 872.39
#2013-06-18| 880.47
#2013-06-19| 866.28
#2013-06-20| 850.44
#2013-06-21| 853.72
#2013-06-24| 853.37
#2013-06-25| 858.07
#2013-06-26| 868.18
#2013-06-27| 869.74
#2013-06-28| 865.54
#2013-07-01| 870.82
#2013-07-02| 873.75
#2013-07-03| 874.19
#2013-07-04| 874.19
#2013-07-05| 880.96
#2013-07-08| 895.44
#2013-07-09| 899.60
#2013-07-10| 899.26
#2013-07-11| 913.45
#2013-07-12| 920.92
#2013-07-15| 917.36
#2013-07-16| 918.66
#2013-07-17| 921.08
#2013-07-18| 916.44
#2013-07-19| 921.68
#2013-07-22| 919.74
#2013-07-23| 921.82
#2013-07-24| 916.60
#2013-07-25| 916.73
#2013-07-26| 923.45
#2013-07-29| 918.85
#2013-07-30| 914.41
#2013-07-31| 913.43
#2013-08-01| 921.61
#2013-08-02| 923.59
#2013-08-05| 922.22
#2013-08-06| 915.49
#2013-08-07| 910.90
#2013-08-08| 907.15
#2013-08-09| 904.25
#2013-08-12| 904.46
#2013-08-13| 901.83
#2013-08-14| 891.35
#2013-08-15| 874.73
#2013-08-16| 869.40
#2013-08-19| 868.25
#2013-08-20| 869.69
#2013-08-21| 862.86
#2013-08-22| 865.19
#2013-08-23| 866.36
#2013-08-26| 858.67
#2013-08-27| 850.71
#2013-08-28| 848.71
#2013-08-29| 852.24
#2013-08-30| 852.54
#2013-09-02| 852.54
#2013-09-03| 859.10
#2013-09-04| 864.74
#2013-09-05| 869.29
#2013-09-06| 868.98
#2013-09-09| 879.62
#2013-09-10| 885.04
#2013-09-11| 886.93
#2013-09-12| 882.71
#2013-09-13| 883.09
#2013-09-16| 883.77
#2013-09-17| 894.57
#2013-09-18| 910.22
#2013-09-19| 909.32
#2013-09-20| 908.02
#2013-09-23| 905.24
#2013-09-24| 901.50
#2013-09-25| 892.15
#2013-09-26| 899.11
#2013-09-27| 895.85
#2013-09-30| 890.08
#2013-10-01| 896.56
#2013-10-02| 896.88
#2013-10-03| 888.26
#2013-10-04| 890.40
#2013-10-07| 874.61
#2013-10-08| 869.70
#2013-10-09| 868.62
#2013-10-10| 885.80
#2013-10-11| 890.48
#2013-10-14| 890.76
#2013-10-15| 882.70
#2013-10-16| 897.04
#2013-10-17| 901.34
#2013-10-18| 916.83
#2013-10-21| 911.49
#2013-10-22| 923.37
#2013-10-23| 914.60
#2013-10-24| 920.91
#2013-10-25| 948.11
#2013-10-28| 950.79
#2013-10-29| 956.69
#2013-10-30| 955.66
#2013-10-31| 956.63
#2013-11-01| 955.36
#2013-11-04| 959.02
#2013-11-05| 958.07
#2013-11-06| 964.10
#2013-11-07| 946.58
#2013-11-08| 955.66
#2013-11-11| 966.40
#2013-11-12| 959.00
#2013-11-13| 974.36
#2013-11-14| 985.17
#2013-11-15| 989.26
#2013-11-18| 984.53
#2013-11-19| 984.03
#2013-11-20| 980.20
#2013-11-21| 983.04
#2013-11-22| 991.33
#2013-11-25| 999.61
#2013-11-26|1005.92
#2013-11-27|1013.97
#2013-11-28|1013.97
#2013-11-29|1019.63
#2013-12-02|1013.67
#2013-12-03|1007.32
#2013-12-04|1004.79
#2013-12-05| 995.87
#2013-12-06|1002.33
#2013-12-09|1000.37
#2013-12-10| 997.12
#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| 925.41
#2014-02-13| 936.14
#2014-02-14| 938.03
#2014-02-17| .
#2014-02-18| 932.11
#2014-02-19| 925.25
#2014-02-20| 921.08
#2014-02-21| 914.13
#2014-02-24| 919.29
#2014-02-25| 931.46
#2014-02-26| 947.75
#2014-02-27| 949.08
#2014-02-28| 955.34
#2014-03-03| 948.96
#2014-03-04| 957.51
#2014-03-05| 962.18
#2014-03-06| 959.37
#2014-03-07| 961.01
#2014-03-10| 961.18
#2014-03-11| 962.43
#2014-03-12| 967.89
#2014-03-13| 962.34
#2014-03-14| 960.28
#2014-03-17| 964.19
#2014-03-18| 968.56
#2014-03-19| 959.92
#2014-03-20| 961.01
#2014-03-21| 956.82
#2014-03-24| 950.07
#2014-03-25| 952.65
#2014-03-26| 937.54
#2014-03-27| 933.04
#2014-03-28| 932.84
#2014-03-31| 934.30
#2014-04-01| 942.69
#2014-04-02| 944.99
#2014-04-03| 939.66
#2014-04-04| 925.49
#2014-04-07| 917.78
#2014-04-08| 934.08
#2014-04-09| 938.09
#2014-04-10| 914.43
#2014-04-11| 905.20
#2014-04-14| 914.23
#2014-04-15| 912.63
#2014-04-16| 924.78
#2014-04-17| 926.51
#2014-04-18| .
#2014-04-21| 932.84
#2014-04-22| 932.04
#2014-04-23| 932.40
#2014-04-24| 946.79
#2014-04-25| 915.24
#2014-04-28| 915.86
#2014-04-29| 918.75
#2014-04-30| 921.79
#2014-05-01| 924.33
#2014-05-02| 922.36
#2014-05-05| 917.26
#2014-05-06| 895.11
#2014-05-07| 892.50
#2014-05-08| 895.70
#2014-05-09| 904.28
#2014-05-12| 917.48
#2014-05-13| 919.03
#2014-05-14| 908.92
#2014-05-15| 895.14
#2014-05-16| 901.67
#2014-05-19| 900.18
#2014-05-20| 894.23
#2014-05-21| 898.20
#2014-05-22| 896.34
#2014-05-23| 904.51
#2014-05-26| .
#2014-05-27| 902.52
#2014-05-28| 901.40
#2014-05-29| 908.48
#2014-05-30| 915.01
#2014-06-02| 910.43
#2014-06-03| 908.68
#2014-06-04| 911.94
#2014-06-05| 930.17
#2014-06-06| 936.99
#2014-06-09| 933.15
#2014-06-10| 933.71
#2014-06-11| 932.97
#2014-06-12| 920.84
#2014-06-13| 919.21
#2014-06-16| 921.64
#2014-06-17| 919.88
#2014-06-18| 932.79
#2014-06-19| 926.94
#2014-06-20| 921.65
#2014-06-23| 925.72
#2014-06-24| 924.75
#2014-06-25| 924.92
#2014-06-26| 919.23
#2014-06-27| 920.85
#2014-06-30| 918.88
#2014-07-01| 928.82
#2014-07-02| 932.04
#2014-07-03| 939.79
#2014-07-04| .
#2014-07-07| 937.57
#2014-07-08| 931.04
#2014-07-09| 940.92
#2014-07-10| 937.44
#2014-07-11| 953.43
#2014-07-14| 960.32
#2014-07-15| 960.98
#2014-07-16| 961.88
#2014-07-17| 954.85
#2014-07-18| 965.08
#2014-07-21| 962.40
#2014-07-22| 963.86
#2014-07-23| 965.44
#2014-07-24| 964.83
#2014-07-25| 927.78
#2014-07-28| 922.67
#2014-07-29| 924.55
#2014-07-30| 924.97
#2014-07-31| 906.17
#2014-08-01| 901.14
#2014-08-04| 909.96
#2014-08-05| 902.41
#2014-08-06| 912.44
#2014-08-07| 906.37
#2014-08-08| 919.30
#2014-08-11| 919.18
#2014-08-12| 918.95
#2014-08-13| 920.96
#2014-08-14| 932.06
#2014-08-15| 928.24
#2014-08-18| 934.75
#2014-08-19| 940.39
#2014-08-20| 944.58
#2014-08-21| 946.62
#2014-08-22| 946.71
#2014-08-25| 949.43
#2014-08-26| 955.91
#2014-08-27| 959.06
#2014-08-28| 954.89
#2014-08-29| 951.78
#2014-09-01| .
#2014-09-02| 956.74
#2014-09-03| 953.90
#2014-09-04| 969.14
#2014-09-05| 974.53
#2014-09-08| 964.65
#2014-09-09| 953.05
#2014-09-10| 955.01
#2014-09-11| 953.70
#2014-09-12| 951.85
#2014-09-15| 944.65
#2014-09-16| 952.75
#2014-09-17| 948.64
#2014-09-18| 951.61
#2014-09-19| 959.71
#2014-09-22| 948.16
#2014-09-23| 943.21
#2014-09-24| 958.55
#2014-09-25| 943.72
#2014-09-26| 947.59
#2014-09-29| 943.47
#2014-09-30| 944.35
#2014-10-01| 935.97
#2014-10-02| 940.14
#2014-10-03| 952.62
#2014-10-06| 948.97
#2014-10-07| 940.27
#2014-10-08| 956.36
#2014-10-09| 943.43
#2014-10-10| 940.38
#2014-10-13| 928.46
#2014-10-14| 935.14
#2014-10-15| 915.67
#2014-10-16| 904.99
#2014-10-17| 907.85
#2014-10-20| 922.69
#2014-10-21| 941.04
#2014-10-22| 937.71
#2014-10-23| 941.02
#2014-10-24| 916.04
#2014-10-27| 919.87
#2014-10-28| 921.90
#2014-10-29| 922.02
#2014-10-30| 930.05
#2014-10-31| 935.80
#2014-11-03| 935.96
#2014-11-04| 938.99
#2014-11-05| 935.18
#2014-11-06| 939.32
#2014-11-07| 952.71
#2014-11-10| 961.84
#2014-11-11| 965.54
#2014-11-12| 970.75
#2014-11-13| 994.65
#2014-11-14|1006.99
#2014-11-17|1003.47
#2014-11-18|1007.55
#2014-11-19|1023.71
#2014-11-20|1023.92
#2014-11-21|1027.81
#2014-11-24|1035.34
#2014-11-25|1032.23
#2014-11-26|1031.48
#2014-11-27| .
#2014-11-28|1054.26
#2014-12-01|1032.39
#2014-12-02|1035.18
#2014-12-03|1021.94
#2014-12-04|1020.58
#2014-12-05|1014.45
#2014-12-08|1007.40
#2014-12-09|1010.90
#2014-12-10| 996.69
#2014-12-11|1005.04
#2014-12-12|1000.24
#2014-12-15|1001.87
#2014-12-16| 983.30
#2014-12-17| 997.82
#2014-12-18|1009.66
#2014-12-19|1006.03
#2014-12-22|1021.15
#2014-12-23|1023.94
#2014-12-24|1019.34
#2014-12-25| .
#2014-12-26|1027.54
#2014-12-29|1031.12
#2014-12-30|1030.52
#2014-12-31|1025.53
#2015-01-01| .
#2015-01-02|1022.52
#2015-01-05|1010.51
#2015-01-06|1008.28
#2015-01-07|1031.20
#2015-01-08|1043.76
#2015-01-09|1029.90
#2015-01-12|1026.99
#2015-01-13|1024.12
#2015-01-14|1005.41
#2015-01-15|1002.48
#2015-01-16|1003.63
#2015-01-19| .
#2015-01-20| 999.51
#2015-01-21|1007.95
#2015-01-22|1034.59
#2015-01-23|1037.99
#2015-01-26|1037.16
#2015-01-27|1025.97
#2015-01-28|1017.07
#2015-01-29|1032.49
#2015-01-30|1060.94
#2015-02-02|1078.64
#2015-02-03|1093.10
#2015-02-04|1097.29
#2015-02-05|1106.04
#2015-02-06|1106.88
#2015-02-09|1094.16
#2015-02-10|1106.18
#2015-02-11|1103.64
#2015-02-12|1104.76
#2015-02-13|1107.92
#2015-02-16| .
#2015-02-17|1103.17
#2015-02-18|1103.26
#2015-02-19|1094.73
#2015-02-20|1104.67
#2015-02-23|1103.69
#2015-02-24|1100.41
#2015-02-25|1103.63
#2015-02-26|1102.25
#2015-02-27|1098.98
#2015-03-02|1107.32
#2015-03-03|1103.32
#2015-03-04|1096.98
#2015-03-05|1111.84
#2015-03-06|1096.16
#2015-03-09|1098.94
#2015-03-10|1082.72
#2015-03-11|1074.66
#2015-03-12|1093.52
#2015-03-13|1089.61
#2015-03-16|1102.08
#2015-03-17|1098.93
#2015-03-18|1103.31
#2015-03-19|1097.40
#2015-03-20|1113.50
#2015-03-23|1110.40
#2015-03-24|1109.52
#2015-03-25|1095.39
#2015-03-26|1089.67
#2015-03-27|1093.41
#2015-03-30|1106.44
#2015-03-31|1101.92
#2015-04-01|1092.54
#2015-04-02|1099.37
#2015-04-03| .
#2015-04-06|1107.63
#2015-04-07|1100.67
#2015-04-08|1112.61
#2015-04-09|1109.06
#2015-04-10|1109.85
#2015-04-13|1106.23
#2015-04-14|1108.02
#2015-04-15|1102.19
#2015-04-16|1100.06
#2015-04-17|1076.45
#2015-04-20|1095.34
#2015-04-21|1098.40
#2015-04-22|1098.47
#2015-04-23|1103.57
#2015-04-24|1162.80
#2015-04-27|1149.59
#2015-04-28|1138.93
#2015-04-29|1126.32
#2015-04-30|1117.60
#2015-05-01|1125.61
#2015-05-04|1129.89
#2015-05-05|1119.24
#2015-05-06|1117.18
#2015-05-07|1129.19
#2015-05-08|1141.95
#2015-05-11|1137.28
#2015-05-12|1138.60
#2015-05-13|1126.95
#2015-05-14|1129.19
#2015-05-15|1132.92
#2015-05-18|1137.21
#2015-05-19|1118.79
#2015-05-20|1116.86
#2015-05-21|1127.55
#2015-05-22|1122.30
#2015-05-25| .
#2015-05-26|1114.70
#2015-05-27|1126.96
#2015-05-28|1119.15
#2015-05-29|1114.99
#2015-06-01|1118.57
#2015-06-02|1119.08
#2015-06-03|1128.95
#2015-06-04|1117.21
#2015-06-05|1105.04
#2015-06-08|1097.87
#2015-06-09|1099.08
#2015-06-10|1108.73
#2015-06-11|1111.75
#2015-06-12|1105.45
#2015-06-15|1096.23
#2015-06-16|1103.28
#2015-06-17|1109.50
#2015-06-18|1126.62
#2015-06-19|1120.52
#2015-06-22|1123.45
#2015-06-23|1132.75
#2015-06-24|1124.30
#2015-06-25|1119.85
#2015-06-26|1119.69
#2015-06-29|1099.59
#2015-06-30|1100.59
#2015-07-01|1112.11
#2015-07-02|1110.65
#2015-07-03| .
#2015-07-06|1112.38
#2015-07-07|1126.90
#2015-07-08|1112.64
#2015-07-09|1114.48
#2015-07-10|1131.08
#2015-07-13|1148.52
#2015-07-14|1158.07
#2015-07-15|1157.82
#2015-07-16|1175.37
#2015-07-17|1180.34
#2015-07-20|1183.68
#2015-07-21|1178.17
#2015-07-22|1183.09
#2015-07-23|1170.66
#2015-07-24|1209.52
#2015-07-27|1208.49
#2015-07-28|1207.47
#2015-07-29|1214.48
#2015-07-30|1222.16
#2015-07-31|1220.45
#2015-08-03|1216.97
#2015-08-04|1213.28
#2015-08-05|1228.67
#2015-08-06|1214.84
#2015-08-07|1198.50
#2015-08-10|1202.47
#2015-08-11|1207.35
#2015-08-12|1206.89
#2015-08-13|1206.11
#2015-08-14|1211.12
#2015-08-17|1212.81
#2015-08-18|1203.48
#2015-08-19|1197.58
#2015-08-20|1176.74
#2015-08-21|1135.86
#2015-08-24|1079.11
#2015-08-25|1075.94
#2015-08-26|1130.97
#2015-08-27|1158.74
#2015-08-28|1153.50
#2015-08-31|1146.53
#2015-09-01|1119.53
#2015-09-02|1142.19
#2015-09-03|1139.53
#2015-09-04|1124.70
#2015-09-07| .
#2015-09-08|1161.42
#2015-09-09|1150.83
#2015-09-10|1151.67
#2015-09-11|1163.90
#2015-09-14|1152.68
#2015-09-15|1155.87
#2015-09-16|1165.25
#2015-09-17|1173.57
#2015-09-18|1164.10
#2015-09-21|1178.23
#2015-09-22|1166.16
#2015-09-23|1168.31
#2015-09-24|1165.79
#2015-09-25|1157.08
#2015-09-28|1129.46
#2015-09-29|1122.71
#2015-09-30|1146.10
#2015-10-01|1153.68
#2015-10-02|1170.98
#2015-10-05|1188.58
#2015-10-06|1179.21
#2015-10-07|1186.63
#2015-10-08|1184.97
#2015-10-09|1193.48
#2015-10-12|1204.61
#2015-10-13|1200.32
#2015-10-14|1159.48
#2015-10-15|1175.41
#2015-10-16|1182.17
#2015-10-19|1185.51
#2015-10-20|1173.63
#2015-10-21|1171.82
#2015-10-22|1185.43
#2015-10-23|1206.79
#2015-10-26|1218.96
#2015-10-27|1221.75
#2015-10-28|1232.01
#2015-10-29|1243.34
#2015-10-30|1242.06
#2015-11-02|1247.76
#2015-11-03|1248.02
#2015-11-04|1260.17
#2015-11-05|1276.33
#2015-11-06|1279.29
#2015-11-09|1267.19
#2015-11-10|1276.58
#2015-11-11|1275.78
#2015-11-12|1265.28
#2015-11-13|1230.04
#2015-11-16|1246.28
#2015-11-17|1253.74
#2015-11-18|1276.82
#2015-11-19|1276.36
#2015-11-20|1281.77
#2015-11-23|1297.38
#2015-11-24|1287.15
#2015-11-25|1294.15
#2015-11-26| .
#2015-11-27|1292.09
#2015-11-30|1274.06
#2015-12-01|1289.69
#2015-12-02|1283.53
#2015-12-03|1282.22
#2015-12-04|1296.59
#2015-12-07|1296.20
#2015-12-08|1300.71
#2015-12-09|1273.85
#2015-12-10|1276.09
#2015-12-11|1249.00
#2015-12-14|1274.66
#2015-12-15|1271.65
#2015-12-16|1294.98
#2015-12-17|1277.92
#2015-12-18|1265.89
#2015-12-21|1272.02
#2015-12-22|1278.95
#2015-12-23|1284.74
#2015-12-24|1281.38
#2015-12-25| .
#2015-12-28|1292.51
#2015-12-29|1319.87
#2015-12-30|1313.58
#2015-12-31|1295.07
#2016-01-01| .
#2016-01-04|1256.05
#2016-01-05|1262.75
#2016-01-06|1260.61
#2016-01-07|1237.77
#2016-01-08|1222.09
#2016-01-11|1243.17
#2016-01-12|1243.74
#2016-01-13|1192.14
#2016-01-14|1206.75
#2016-01-15|1175.10
#2016-01-18| .
#2016-01-19|1181.63
#2016-01-20|1167.65
#2016-01-21|1179.77
#2016-01-22|1211.31
#2016-01-25|1208.23
#2016-01-26|1216.10
#2016-01-27|1196.99
#2016-01-28|1253.15
#2016-01-29|1218.07
#2016-02-01|1211.85
#2016-02-02|1183.45
#2016-02-03|1156.74
#2016-02-04|1153.67
#2016-02-05|1120.89
#2016-02-08|1109.82
#2016-02-09|1099.71
#2016-02-10|1106.41
#2016-02-11|1114.41
#2016-02-12|1129.08
#2016-02-15| .
#2016-02-16|1146.40
#2016-02-17|1164.27
#2016-02-18|1144.53
#2016-02-19|1155.94
#2016-02-22|1187.74
#2016-02-23|1188.82
#2016-02-24|1202.49
#2016-02-25|1211.98
#2016-02-26|1199.24
#2016-02-29|1195.97
#2016-03-01|1228.78
#2016-03-02|1232.00
#2016-03-03|1225.32
#2016-03-04|1227.62
#2016-03-07|1216.18
#2016-03-08|1216.41
#2016-03-09|1219.42
#2016-03-10|1218.49
#2016-03-11|1229.34
#2016-03-14|1233.37
#2016-03-15|1241.14
#2016-03-16|1239.30
#2016-03-17|1223.00
#2016-03-18|1212.88
#2016-03-21|1218.75
#2016-03-22|1221.85
#2016-03-23|1230.39
#2016-03-24|1244.91
#2016-03-25| .
#2016-03-28|1245.73
#2016-03-29|1263.14
#2016-03-30|1274.98
#2016-03-31|1266.26
#2016-04-01|1274.35
#2016-04-04|1267.00
#2016-04-05|1254.77
#2016-04-06|1274.05
#2016-04-07|1252.12
#2016-04-08|1252.32
#2016-04-11|1246.06
#2016-04-12|1263.17
#2016-04-13|1279.79
#2016-04-14|1283.61
#2016-04-15|1294.30
#2016-04-18|1309.06
#2016-04-19|1302.72
#2016-04-20|1302.80
#2016-04-21|1295.94
#2016-04-22|1283.24
#2016-04-25|1294.16
#2016-04-26|1285.29
#2016-04-27|1276.25
#2016-04-28|1265.41
#2016-04-29|1308.18
#2016-05-02|1340.92
#2016-05-03|1325.45
#2016-05-04|1324.82
#2016-05-05|1305.14
#2016-05-06|1324.08
#2016-05-09|1337.65
#2016-05-10|1361.72
#2016-05-11|1349.35
#2016-05-12|1355.32
#2016-05-13|1333.34
#2016-05-16|1342.01
#2016-05-17|1317.60
#2016-05-18|1299.21
#2016-05-19|1327.37
#2016-05-20|1337.61
#2016-05-23|1327.80
#2016-05-24|1340.53
#2016-05-25|1349.69
#2016-05-26|1363.43
#2016-05-27|1360.44
#2016-05-30| .
#2016-05-31|1371.32
#2016-06-01|1370.36
#2016-06-02|1381.16
#2016-06-03|1378.79
#2016-06-06|1381.65
#2016-06-07|1378.03
#2016-06-08|1383.57
#2016-06-09|1382.53
#2016-06-10|1373.66
#2016-06-13|1365.67
#2016-06-14|1372.30
#2016-06-15|1368.01
#2016-06-16|1373.88
#2016-06-17|1361.82
#2016-06-20|1371.87
#2016-06-21|1376.51
#2016-06-22|1374.12
#2016-06-23|1388.23
#2016-06-24|1360.01
#2016-06-27|1348.43
#2016-06-28|1368.42
#2016-06-29|1383.38
#2016-06-30|1385.71
#2016-07-01|1394.53
#2016-07-04| .
#2016-07-05|1396.56
#2016-07-06|1411.90
#2016-07-07|1418.10
#2016-07-08|1433.72
#2016-07-11|1446.89
#2016-07-12|1439.42
#2016-07-13|1434.66
#2016-07-14|1434.01
#2016-07-15|1426.40
#2016-07-18|1431.06
#2016-07-19|1434.72
#2016-07-20|1442.41
#2016-07-21|1438.66
#2016-07-22|1440.49
#2016-07-25|1439.68
#2016-07-26|1435.11
#2016-07-27|1430.28
#2016-07-28|1446.18
#2016-07-29|1453.36
#2016-08-01|1466.39
#2016-08-02|1450.13
#2016-08-03|1443.58
#2016-08-04|1452.30
#2016-08-05|1462.71
#2016-08-08|1461.79
#2016-08-09|1460.37
#2016-08-10|1466.46
#2016-08-11|1474.56
#2016-08-12|1480.62
#2016-08-15|1474.61
#2016-08-16|1467.86
#2016-08-17|1460.06
#2016-08-18|1464.83
#2016-08-19|1451.06
#2016-08-22|1452.39
#2016-08-23|1453.28
#2016-08-24|1450.08
#2016-08-25|1442.67
#2016-08-26|1450.10
#2016-08-29|1454.90
#2016-08-30|1446.74
#2016-08-31|1447.09
#2016-09-01|1448.32
#2016-09-02|1451.51
#2016-09-05| .
#2016-09-06|1469.35
#2016-09-07|1459.00
#2016-09-08|1452.75
#2016-09-09|1416.59
#2016-09-12|1437.37
#2016-09-13|1422.11
#2016-09-14|1421.67
#2016-09-15|1438.70
#2016-09-16|1449.67
#2016-09-19|1441.32
#2016-09-20|1445.83
#2016-09-21|1459.76
#2016-09-22|1475.12
#2016-09-23|1476.47
#2016-09-26|1462.04
#2016-09-27|1484.03
#2016-09-28|1492.81
#2016-09-29|1486.09
#2016-09-30|1508.78
#2016-10-03|1505.18
#2016-10-04|1500.78
#2016-10-05|1510.08
#2016-10-06|1498.53
#2016-10-07|1495.33
#2016-10-10|1494.14
#2016-10-11|1480.17
#2016-10-12|1482.47
#2016-10-13|1479.60
#2016-10-14|1473.03
#2016-10-17|1457.93
#2016-10-18|1466.35
#2016-10-19|1467.71
#2016-10-20|1460.29
#2016-10-21|1468.05
#2016-10-24|1495.49
#2016-10-25|1490.60
#2016-10-26|1479.22
#2016-10-27|1473.51
#2016-10-28|1430.50
#2016-10-31|1443.41
#2016-11-01|1433.07
#2016-11-02|1413.44
#2016-11-03|1411.07
#2016-11-04|1393.54
#2016-11-07|1431.70
#2016-11-08|1436.92
#2016-11-09|1429.66
#2016-11-10|1404.19
#2016-11-11|1405.22
#2016-11-14|1386.66
#2016-11-15|1413.67
#2016-11-16|1425.60
#2016-11-17|1427.16
#2016-11-18|1427.56
#2016-11-21|1453.57
#2016-11-22|1467.49
#2016-11-23|1465.05
#2016-11-24| .
#2016-11-25|1466.78
#2016-11-28|1448.92
#2016-11-29|1446.20
#2016-11-30|1425.91
#2016-12-01|1422.58
#2016-12-02|1420.79
#2016-12-05|1434.78
#2016-12-06|1441.52
#2016-12-07|1455.24
#2016-12-08|1456.58
#2016-12-09|1457.92
#2016-12-12|1453.31
#2016-12-13|1470.30
#2016-12-14|1460.17
#2016-12-15|1451.53
#2016-12-16|1445.05
#2016-12-19|1460.02
#2016-12-20|1469.00
#2016-12-21|1463.83
#2016-12-22|1444.71
#2016-12-23|1438.19
#2016-12-26| .
#2016-12-27|1450.75
#2016-12-28|1447.13
#2016-12-29|1439.26
#2016-12-30|1420.13
#2017-01-02| .
#2017-01-03|1422.15
#2017-01-04|1429.79
#2017-01-05|1452.60
#2017-01-06|1463.18
#2017-01-09|1463.28
#2017-01-10|1460.72
#2017-01-11|1465.19
#2017-01-12|1478.23
#2017-01-13|1476.63
#2017-01-16| .
#2017-01-17|1477.67
#2017-01-18|1467.91
#2017-01-19|1464.58
#2017-01-20|1460.99
#2017-01-23|1467.10
#2017-01-24|1477.07
#2017-01-25|1491.53
#2017-01-26|1492.02
#2017-01-27|1479.99
#2017-01-30|1479.84
#2017-01-31|1475.27
#2017-02-01|1478.58
#2017-02-02|1497.39
#2017-02-03|1466.67
#2017-02-06|1460.74
#2017-02-07|1468.31
#2017-02-08|1484.12
#2017-02-09|1497.02
#2017-02-10|1499.04
#2017-02-13|1507.53
#2017-02-14|1514.59
#2017-02-15|1523.29
#2017-02-16|1524.68
#2017-02-17|1529.17
#2017-02-20| .
#2017-02-21|1551.93
#2017-02-22|1551.27
#2017-02-23|1543.64
#2017-02-24|1545.33
#2017-02-27|1547.37
#2017-02-28|1526.85
#2017-03-01|1532.52
#2017-03-02|1529.99
#2017-03-03|1516.79
#2017-03-06|1505.56
#2017-03-07|1503.90
#2017-03-08|1510.38
#2017-03-09|1512.89
#2017-03-10|1513.29
#2017-03-13|1513.08
#2017-03-14|1514.30
#2017-03-15|1514.98
#2017-03-16|1515.66
#2017-03-17|1512.57
#2017-03-20|1516.71
#2017-03-21|1498.56
#2017-03-22|1506.55
#2017-03-23|1502.53
#2017-03-24|1498.43
#2017-03-27|1500.22
#2017-03-28|1514.48
#2017-03-29|1539.63
#2017-03-30|1546.19
#2017-03-31|1559.02
#2017-04-03|1560.41
#2017-04-04|1576.78
#2017-04-05|1576.54
#2017-04-06|1569.07
#2017-04-07|1571.50
#2017-04-10|1587.12
#2017-04-11|1582.96
#2017-04-12|1574.97
#2017-04-13|1559.75
#2017-04-14| .
#2017-04-17|1580.97
#2017-04-18|1584.86
#2017-04-19|1581.31
#2017-04-20|1589.37
#2017-04-21|1586.66
#2017-04-24|1597.27
#2017-04-25|1599.59
#2017-04-26|1609.22
#2017-04-27|1620.07
#2017-04-28|1625.63
#2017-05-01|1650.93
#2017-05-02|1652.69
#2017-05-03|1650.27
#2017-05-04|1651.72
#2017-05-05|1646.15
#2017-05-08|1659.80
#2017-05-09|1668.12
#2017-05-10|1665.48
#2017-05-11|1653.99
#2017-05-12|1665.74
#2017-05-15|1665.19
#2017-05-16|1666.88
#2017-05-17|1642.46
#2017-05-18|1670.28
#2017-05-19|1678.37
#2017-05-22|1689.66
#2017-05-23|1688.67
#2017-05-24|1697.05
#2017-05-25|1714.19
#2017-05-26|1720.16
#2017-05-29| .
#2017-05-30|1723.46
#2017-05-31|1725.10
#2017-06-01|1733.03
#2017-06-02|1743.95
#2017-06-05|1753.14
#2017-06-06|1734.65
#2017-06-07|1743.89
#2017-06-08|1742.41
#2017-06-09|1712.82
#2017-06-12|1698.08
#2017-06-13|1716.72
#2017-06-14|1716.15
#2017-06-15|1693.20
#2017-06-16|1683.32
#2017-06-19|1687.80
#2017-06-20|1681.89
#2017-06-21|1694.72
#2017-06-22|1687.15
#2017-06-23|1684.02
#2017-06-26|1681.10
#2017-06-27|1664.86
#2017-06-28|1682.82
#2017-06-29|1662.83
#2017-06-30|1655.14
#2017-07-03|1637.87
#2017-07-04| .
#2017-07-05|1655.03
#2017-07-06|1646.29
#2017-07-07|1656.25
#2017-07-10|1660.23
#2017-07-11|1659.26
#2017-07-12|1676.14
#2017-07-13|1680.84
#2017-07-14|1687.05
#2017-07-17|1697.12
#2017-07-18|1710.13
#2017-07-19|1711.77
#2017-07-20|1714.83
#2017-07-21|1712.04
#2017-07-24|1728.67
#2017-07-25|1741.34
#2017-07-26|1755.54
#2017-07-27|1754.51
#2017-07-28|1726.86
#2017-07-31|1700.02
#2017-08-01|1713.20
#2017-08-02|1714.17
#2017-08-03|1702.58
#2017-08-04|1700.42
#2017-08-07|1710.17
#2017-08-08|1711.00
#2017-08-09|1702.17
#2017-08-10|1665.70
#2017-08-11|1676.56
#2017-08-14|1696.83
#2017-08-15|1693.22
#2017-08-16|1695.85
#2017-08-17|1669.14
#2017-08-18|1662.64
#2017-08-21|1660.06
#2017-08-22|1678.74
#2017-08-23|1669.56
#2017-08-24|1643.95
#2017-08-25|1640.17
#2017-08-28|1637.75
#2017-08-29|1650.87
#2017-08-30|1665.19
#2017-08-31|1680.26
#2017-09-01|1683.66
#2017-09-04| .
#2017-09-05|1678.12
#2017-09-06|1683.56
#2017-09-07|1697.09
#2017-09-08|1672.73
#2017-09-11|1686.85
#2017-09-12|1698.75
#2017-09-13|1724.37
#2017-09-14|1714.60
#2017-09-15|1712.84
#2017-09-18|1694.27
#2017-09-19|1690.68
#2017-09-20|1697.42
#2017-09-21|1682.81
#2017-09-22|1671.34
#2017-09-25|1653.84
#2017-09-26|1655.73
#2017-09-27|1669.72
#2017-09-28|1673.67
#2017-09-29|1676.10
#2017-10-02|1676.09
#2017-10-03|1675.79
#2017-10-04|1684.31
#2017-10-05|1704.59
#2017-10-06|1698.55
#2017-10-09|1702.04
#2017-10-10|1717.97
#2017-10-11|1736.51
#2017-10-12|1745.08
#2017-10-13|1753.52
#2017-10-16|1751.04
#2017-10-17|1754.66
#2017-10-18|1741.40
#2017-10-19|1732.50
#2017-10-20|1738.23
#2017-10-23|1728.01
#2017-10-24|1736.50
#2017-10-25|1733.67
#2017-10-26|1734.27
#2017-10-27|1868.89
#2017-10-30|1870.33
#2017-10-31|1866.00
#2017-11-01|1868.72
#2017-11-02|1865.92
#2017-11-03|1889.47
#2017-11-06|1893.31
#2017-11-07|1896.12
#2017-11-08|1916.28
#2017-11-09|1916.03
#2017-11-10|1919.70
#2017-11-13|1922.38
#2017-11-14|1931.87
#2017-11-15|1904.33
#2017-11-16|1961.86
#2017-11-17|1949.04
#2017-11-20|1946.70
#2017-11-21|1957.22
#2017-11-22|1974.44
#2017-11-23| .
#2017-11-24|2005.12
#2017-11-27|2017.13
#2017-11-28|2018.35
#2017-11-29|1999.23
#2017-11-30|2020.36
#2017-12-01|2005.62
#2017-12-04|1983.74
#2017-12-05|1992.55
#2017-12-06|1999.19
#2017-12-07|2006.85
#2017-12-08|2011.31
#2017-12-11|2022.06
#2017-12-12|2015.02
#2017-12-13|2020.96
#2017-12-14|2025.75
#2017-12-15|2039.15
#2017-12-18|2057.70
#2017-12-19|2052.78
#2017-12-20|2041.58
#2017-12-21|2036.00
#2017-12-22|2029.73
#2017-12-25| .
#2017-12-26|2044.42
#2017-12-27|2048.61
#2017-12-28|2053.38
#2017-12-29|2032.02
#2018-01-01| .
#2018-01-02|2059.79
#2018-01-03|2081.26
#2018-01-04|2083.19
#2018-01-05|2106.56
#2018-01-08|2133.97
#2018-01-09|2135.78
#2018-01-10|2136.61
#2018-01-11|2172.64
#2018-01-12|2215.00
#2018-01-15| .
#2018-01-16|2210.02
#2018-01-17|2211.50
#2018-01-18|2217.33
#2018-01-19|2221.46
#2018-01-22|2264.34
#2018-01-23|2303.17
#2018-01-24|2296.25
#2018-01-25|2325.07
#2018-01-26|2361.71
#2018-01-29|2382.74
#2018-01-30|2393.39
#2018-01-31|2399.37
#2018-02-01|2325.74
#2018-02-02|2358.75
#2018-02-05|2282.52
#2018-02-06|2349.95
#2018-02-07|2328.66
#2018-02-08|2234.92
#2018-02-09|2224.81
#2018-02-12|2276.33
#2018-02-13|2320.49
#2018-02-14|2370.14
#2018-02-15|2395.41
#2018-02-16|2386.99
#2018-02-19| .
#2018-02-20|2356.08
#2018-02-21|2358.31
#2018-02-22|2370.78
#2018-02-23|2392.12
#2018-02-26|2423.40
#2018-02-27|2401.29
#2018-02-28|2396.88
#2018-03-01|2367.92
#2018-03-02|2376.82
#2018-03-05|2410.00
#2018-03-06|2416.48
#2018-03-07|2413.23
#2018-03-08|2418.50
#2018-03-09|2455.96
#2018-03-12|2475.65
#2018-03-13|2464.79
#2018-03-14|2460.99
#2018-03-15|2451.48
#2018-03-16|2447.88
#2018-03-19|2408.44
#2018-03-20|2461.62
#2018-03-21|2453.81
#2018-03-22|2402.62
#2018-03-23|2336.69
#2018-03-26|2423.30
#2018-03-27|2345.04
#2018-03-28|2282.27
#2018-03-29|2311.38
#2018-03-30| .
#2018-04-02|2206.06
#2018-04-03|2234.01
#2018-04-04|2263.63
#2018-04-05|2313.75
#2018-04-06|2254.06
#2018-04-09|2252.23
#2018-04-10|2287.09
#2018-04-11|2275.88
#2018-04-12|2301.75
#2018-04-13|2283.13
#2018-04-16|2306.09
#2018-04-17|2381.72
#2018-04-18|2407.81
#2018-04-19|2437.35
#2018-04-20|2398.74
#2018-04-23|2385.37
#2018-04-24|2321.98
#2018-04-25|2327.50
#2018-04-26|2397.70
#2018-04-27|2458.40
#2018-04-30|2455.78
#2018-05-01|2466.03
#2018-05-02|2445.56
#2018-05-03|2446.23
#2018-05-04|2463.80
#2018-05-07|2470.51
#2018-05-08|2464.72
#2018-05-09|2473.37
#2018-05-10|2475.12
#2018-05-11|2471.76
#2018-05-14|2478.38
#2018-05-15|2451.73
#2018-05-16|2479.88
#2018-05-17|2469.16
#2018-05-18|2456.87
#2018-05-21|2475.32
#2018-05-22|2462.28
#2018-05-23|2476.66
#2018-05-24|2478.25
#2018-05-25|2484.23
#2018-05-28| .
#2018-05-29|2486.21
#2018-05-30|2513.17
#2018-05-31|2508.78
#2018-06-01|2522.85
#2018-06-04|2567.08
#2018-06-05|2602.05
#2018-06-06|2600.12
#2018-06-07|2601.15
#2018-06-08|2593.51
#2018-06-11|2601.15
#2018-06-12|2611.54
#2018-06-13|2614.81
#2018-06-14|2634.32
#2018-06-15|2628.34
#2018-06-18|2632.86
#2018-06-19|2648.51
#2018-06-20|2664.87
#2018-06-21|2648.58
#2018-06-22|2635.00
#2018-06-25|2585.40
#2018-06-26|2612.20
#2018-06-27|2582.88
#2018-06-28|2620.95
#2018-06-29|2618.56
#2018-07-02|2624.81
#2018-07-03|2605.27
#2018-07-04| .
#2018-07-05|2614.24
#2018-07-06|2627.12
#2018-07-09|2667.21
#2018-07-10|2678.66
#2018-07-11|2687.32
#2018-07-12|2735.74
#2018-07-13|2763.60
#2018-07-16|2771.83
#2018-07-17|2798.43
#2018-07-18|2796.65
#2018-07-19|2767.60
#2018-07-20|2769.86
#2018-07-23|2757.00
#2018-07-24|2789.55
#2018-07-25|2831.76
#2018-07-26|2771.03
#2018-07-27|2779.12
#2018-07-30|2740.82
#2018-07-31|2738.64
#2018-08-01|2751.41
#2018-08-02|2802.79
#2018-08-03|2795.87
#2018-08-06|2824.51
#2018-08-07|2844.11
#2018-08-08|2873.56
#2018-08-09|2878.72
#2018-08-10|2871.66
#2018-08-13|2878.97
#2018-08-14|2915.91
#2018-08-15|2863.68
#2018-08-16|2905.80
#2018-08-17|2902.10
#2018-08-20|2892.37
#2018-08-21|2901.51
#2018-08-22|2928.01
#2018-08-23|2925.64
#2018-08-24|2929.14
#2018-08-27|2950.03
#2018-08-28|2962.36
#2018-08-29|3035.20
#2018-08-30|3042.58
#2018-08-31|3056.50
#2018-09-03| .
#2018-09-04|3088.29
#2018-09-05|3043.16
#2018-09-06|3002.66
#2018-09-07|2998.40
#2018-09-10|2990.97
#2018-09-11|3044.90
#2018-09-12|3043.25
#2018-09-13|3037.41
#2018-09-14|3006.78
#2018-09-17|2932.24
#2018-09-18|2975.29
#2018-09-19|2956.80
#2018-09-20|2979.07
#2018-09-21|2947.92
#2018-09-24|2963.90
#2018-09-25|3009.39
#2018-09-26|3010.03
#2018-09-27|3050.60
#2018-09-28|3040.61
#2018-10-01|3043.79
#2018-10-02|3006.89
#2018-10-03|2977.79
#2018-10-04|2925.36
#2018-10-05|2884.46
#2018-10-08|2868.52
#2018-10-09|2885.00
#2018-10-10|2745.81
#2018-10-11|2694.98
#2018-10-12|2786.03
#2018-10-15|2748.48
#2018-10-16|2828.56
#2018-10-17|2842.35
#2018-10-18|2771.44
#2018-10-19|2766.55
#2018-10-22|2796.93
#2018-10-23|2774.70
#2018-10-24|2650.25
#2018-10-25|2794.93
#2018-10-26|2625.08
#2018-10-29|2520.51
#2018-10-30|2532.14
#2018-10-31|2596.45
#2018-11-01|2675.45
#2018-11-02|2679.88
#2018-11-05|2650.17
#2018-11-06|2671.18
#2018-11-07|2809.86
#2018-11-08|2813.08
#2018-11-09|2765.52
#2018-11-12|2667.69
#2018-11-13|2653.88
#2018-11-14|2608.07
#2018-11-15|2615.51
#2018-11-16|2579.30
#2018-11-19|2478.97
#2018-11-20|2426.17
#2018-11-21|2450.34
#2018-11-22| .
#2018-11-23|2436.59
#2018-11-26|2529.03
#2018-11-27|2536.56
#2018-11-28|2664.26
#2018-11-29|2658.52
#2018-11-30|2679.12
#2018-12-03|2779.32
#2018-12-04|2638.53
#2018-12-05| .
#2018-12-06|2677.27
#2018-12-07|2579.75
#2018-12-10|2594.80
#2018-12-11|2598.79
#2018-12-12|2622.44
#2018-12-13|2611.54
#2018-12-14|2511.56
#2018-12-17|2417.30
#2018-12-18|2455.76
#2018-12-19|2384.31
#2018-12-20|2325.05
#2018-12-21|2225.26
#2018-12-24|2177.90
#2018-12-25| .
#2018-12-26|2355.72
#2018-12-27|2352.18
#2018-12-28|2374.09
#2018-12-31|2408.36
#2019-01-01| .
#2019-01-02|2453.02
#2019-01-03|2400.45
#2019-01-04|2495.89
#2019-01-07|2567.73
#2019-01-08|2603.86
#2019-01-09|2608.60
#2019-01-10|2598.93
#2019-01-11|2582.22
#2019-01-14|2553.27
#2019-01-15|2624.76
#2019-01-16|2633.76
#2019-01-17|2649.68
#2019-01-18|2662.13
#2019-01-21| .
#2019-01-22|2585.86
#2019-01-23|2599.20
#2019-01-24|2613.06
#2019-01-25|2627.40
#2019-01-28|2592.62
#2019-01-29|2540.33
#2019-01-30|2621.13
#2019-01-31|2684.65
#2019-02-01|2565.36
#2019-02-04|2579.93
#2019-02-05|2613.16
#2019-02-06|2590.76
#2019-02-07|2562.87
#2019-02-08|2526.41
#2019-02-11|2532.13
#2019-02-12|2592.66
#2019-02-13|2602.86
#2019-02-14|2585.78
#2019-02-15|2578.79
#2019-02-18| .
#2019-02-19|2613.31
#2019-02-20|2595.73
#2019-02-21|2586.99
#2019-02-22|2603.59
#2019-02-25|2606.42
#2019-02-26|2611.06
#2019-02-27|2616.99
#2019-02-28|2618.68
#2019-03-01|2651.77
#2019-03-04|2675.94
#2019-03-05|2680.25
#2019-03-06|2653.56
#2019-03-07|2596.64
#2019-03-08|2602.96
#2019-03-11|2666.41
#2019-03-12|2672.47
#2019-03-13|2699.95
#2019-03-14|2689.99
#2019-03-15|2720.08
#2019-03-18|2763.62
#2019-03-19|2787.39
#2019-03-20|2821.21
#2019-03-21|2853.67
#2019-03-22|2783.82
#2019-03-25|2794.80
#2019-03-26|2810.04
#2019-03-27|2785.94
#2019-03-28|2797.59
#2019-03-29|2808.30
#2019-04-01|2849.63
#2019-04-02|2841.64
#2019-04-03|2852.19
#2019-04-04|2859.60
#2019-04-05|2883.96
#2019-04-08|2901.61
#2019-04-09|2879.56
#2019-04-10|2897.28
#2019-04-11|2892.59
#2019-04-12|2894.92
#2019-04-15|2907.63
#2019-04-16|2929.00
#2019-04-17|2932.63
#2019-04-18|2930.06
#2019-04-19| .
#2019-04-22|2950.65
#2019-04-23|2998.03
#2019-04-24|2979.47
#2019-04-25|2975.41
#2019-04-26|3014.06
#2019-04-29|3002.32
#2019-04-30|2993.81
#2019-05-01|2964.01
#2019-05-02|2953.88
#2019-05-03|3028.75
#2019-05-06|3016.29
#2019-05-07|2971.56
#2019-05-08|2966.34
#2019-05-09|2945.95
#2019-05-10|2947.72
#2019-05-13|2851.95
#2019-05-14|2875.22
#2019-05-15|2910.70
#2019-05-16|2960.66
#2019-05-17|2916.59
#2019-05-20|2910.11
#2019-05-21|2908.73
#2019-05-22|2922.22
#2019-05-23|2871.89
#2019-05-24|2885.89
#2019-05-27| .
#2019-05-28|2897.43
#2019-05-29|2867.74
#2019-05-30|2867.01
#2019-05-31|2815.17
#2019-06-03|2729.19
#2019-06-04|2782.57
#2019-06-05|2801.48
#2019-06-06|2825.68
#2019-06-07|2892.47
#2019-06-10|2965.19
#2019-06-11|2971.68
#2019-06-12|2966.31
#2019-06-13|2986.11
#2019-06-14|2985.76
#2019-06-17|3005.47
#2019-06-18|3024.92
#2019-06-19|3034.30
#2019-06-20|3051.92
#2019-06-21|3047.23
#2019-06-24|3048.69
#2019-06-25|3003.48
#2019-06-26|3021.09
#2019-06-27|3030.51
#2019-06-28|3019.05
#2019-07-01|3051.46
#2019-07-02|3070.82
#2019-07-03|3084.72
#2019-07-04| .
#2019-07-05|3087.98
#2019-07-08|3103.18
#2019-07-09|3143.78
#2019-07-10|3175.73
#2019-07-11|3167.20
#2019-07-12|3186.47
#2019-07-15|3199.74
#2019-07-16|3188.26
#2019-07-17|3167.05
#2019-07-18|3154.50
#2019-07-19|3134.61
#2019-07-22|3152.59
#2019-07-23|3161.51
#2019-07-24|3170.43
#2019-07-25|3138.09
#2019-07-26|3107.68
#2019-07-29|3068.03
#2019-07-30|3049.58
#2019-07-31|3002.40
#2019-08-01|2978.28
#2019-08-02|2935.87
#2019-08-05|2844.82
#2019-08-06|2884.10
#2019-08-07|2899.80
#2019-08-08|2949.87
#2019-08-09|2912.42
#2019-08-12|2873.89
#2019-08-13|2936.20
#2019-08-14|2846.92
#2019-08-15|2890.81
#2019-08-16|2915.92
#2019-08-19|2950.59
#2019-08-20|2923.14
#2019-08-21|2974.88
#2019-08-22|2965.10
#2019-08-23|2886.21
#2019-08-26|2919.03
#2019-08-27|2928.66
#2019-08-28|2938.01
#2019-08-29|2970.96
#2019-08-30|2956.25
#2019-09-02| .
#2019-09-03|2968.03
#2019-09-04|2991.33
#2019-09-05|3037.61
#2019-09-06|3036.30
#2019-09-09|3033.56
#2019-09-10|3020.09
#2019-09-11|3016.70
#2019-09-12|3042.22
#2019-09-13|3041.40
#2019-09-16|2994.05
#2019-09-17|3017.60
#2019-09-18|3014.79
#2019-09-19|3014.30
#2019-09-20|2980.26
#2019-09-23|2977.24
#2019-09-24|2928.33
#2019-09-25|2958.00
#2019-09-26|2924.03
#2019-09-27|2905.53
#2019-09-30|2922.31
#2019-10-01|2912.20
#2019-10-02|2879.26
#2019-10-03|2899.93
#2019-10-04|2930.81
#2019-10-07|2919.76
#2019-10-08|2889.23
#2019-10-09|2922.18
#2019-10-10|2924.07
#2019-10-11|2942.72
#2019-10-14|2942.12
#2019-10-15|2980.93
#2019-10-16|2992.37
#2019-10-17|3011.76
#2019-10-18|2974.13
#2019-10-21|3007.26
#2019-10-22|2982.37
#2019-10-23|2971.74
#2019-10-24|2990.05
#2019-10-25|2966.40
#2019-10-28|2988.08
#2019-10-29|2957.31
#2019-10-30|2984.01
#2019-10-31|2970.64
#2019-11-01|2989.30
#2019-11-04|3006.14
#2019-11-05|3012.66
#2019-11-06|3010.95
#2019-11-07|3009.76
#2019-11-08|3000.32
#2019-11-11|2980.52
#2019-11-12|2984.86
#2019-11-13|2967.15
#2019-11-14|2973.43
#2019-11-15|2951.81
#2019-11-18|2971.18
#2019-11-19|2964.93
#2019-11-20|2972.25
#2019-11-21|2964.00
#2019-11-22|2973.05
#2019-11-25|3000.87
#2019-11-26|3032.60
#2019-11-27|3053.87
#2019-11-28|3053.87
#2019-11-29|3032.48
#2019-12-02|3006.77
#2019-12-03|2988.61
#2019-12-04|2980.13
#2019-12-05|2955.29
#2019-12-06|2974.90
#2019-12-09|2973.30
#2019-12-10|2960.74
#2019-12-11|2971.39
#2019-12-12|2992.69
#2019-12-13|2988.11
#2019-12-16|2999.09
#2019-12-17|3031.90
#2019-12-18|3014.44
#2019-12-19|3027.79
#2019-12-20|3024.17
#2019-12-23|3023.82
#2019-12-24|3022.73
#2019-12-25| .
#2019-12-26|3114.92
#2019-12-27|3114.61
#2019-12-30|3088.96
#2019-12-31|3085.64
#2020-01-01| .
#2020-01-02|3136.39
#2020-01-03|3104.84
#2020-01-06|3134.30
#2020-01-07|3135.00
#2020-01-08|3120.24
#2020-01-09|3140.76
#2020-01-10|3115.75
#2020-01-13|3125.36
#2020-01-14|3103.79
#2020-01-15|3082.07
#2020-01-16|3104.86
#2020-01-17|3089.18
#2020-01-20| .
#2020-01-21|3128.16
#2020-01-22|3123.34
#2020-01-23|3122.36
#2020-01-24|3086.65
#2020-01-27|3054.65
#2020-01-28|3087.19
#2020-01-29|3086.95
#2020-01-30|3104.21
#2020-01-31|3240.31
#2020-02-03|3233.09
#2020-02-04|3293.00
#2020-02-05|3296.07
#2020-02-06|3307.45
#2020-02-07|3344.24
#2020-02-10|3403.12
#2020-02-11|3418.98
#2020-02-12|3439.39
#2020-02-13|3438.15
#2020-02-14|3421.17
#2020-02-17| .
#2020-02-18|3457.56
#2020-02-19|3467.26
#2020-02-20|3451.19
#2020-02-21|3385.64
#2020-02-24|3263.79
#2020-02-25|3200.97
#2020-02-26|3205.28
#2020-02-27|3064.77
#2020-02-28|3036.36
#2020-03-02|3188.21
#2020-03-03|3113.81
#2020-03-04|3229.05
#2020-03-05|3157.73
#2020-03-06|3131.36
#2020-03-09|3002.40
#2020-03-10|3129.88
#2020-03-11|3008.35
#2020-03-12|2764.50
#2020-03-13|2965.19
#2020-03-16|2793.22
#2020-03-17|3016.29
#2020-03-18|3051.68
#2020-03-19|3093.07
#2020-03-20|3009.95
#2020-03-23|3068.18
#2020-03-24|3119.64
#2020-03-25|3021.12
#2020-03-26|3121.37
#2020-03-27|3045.33
#2020-03-30|3148.65
#2020-03-31|3115.10
#2020-04-01|3073.23
#2020-04-02|3107.29
#2020-04-03|3092.17
#2020-04-06|3249.34
#2020-04-07|3249.37
#2020-04-08|3294.30
#2020-04-09|3287.73
#2020-04-10|3287.73
#2020-04-13|3441.60
#2020-04-14|3605.22
#2020-04-15|3622.87
#2020-04-16|3766.49
#2020-04-17|3730.91
#2020-04-20|3728.85
#2020-04-21|3638.81
#2020-04-22|3697.78
#2020-04-23|3714.05
#2020-04-24|3741.87
#2020-04-27|3701.03
#2020-04-28|3630.15
#2020-04-29|3676.03
#2020-04-30|3768.58
#2020-05-01|3567.10
#2020-05-04|3611.44
#2020-05-05|3623.59
#2020-05-06|3657.96
#2020-05-07|3666.53
#2020-05-08|3690.04
#2020-05-11|3735.68
#2020-05-12|3671.79
#2020-05-13|3681.17
#2020-05-14|3701.94
#2020-05-15|3737.18
#2020-05-18|3769.91
#2020-05-19|3785.57
#2020-05-20|3837.66
#2020-05-21|3773.29
#2020-05-22|3759.46
#2020-05-25|3759.46
#2020-05-26|3740.17
#2020-05-27|3727.85
#2020-05-28|3727.49
#2020-05-29|3779.85
#2020-06-01|3807.32
#2020-06-02|3807.93
#2020-06-03|3816.40
#2020-06-04|3793.85
#2020-06-05|3820.58
#2020-06-08|3861.04
#2020-06-09|3943.68
#2020-06-10|3997.11
#2020-06-11|3880.16
#2020-06-12|3853.74
#2020-06-15|3887.22
#2020-06-16|3948.12
#2020-06-17|3971.71
#2020-06-18|3981.46
#2020-06-19|4018.99
#2020-06-22|4073.26
#2020-06-23|4129.49
#2020-06-24|4085.35
#2020-06-25|4109.73
#2020-06-26|4026.45
#2020-06-29|4023.55
#2020-06-30|4119.82
#2020-07-01|4256.92
#2020-07-02|4269.61
#2020-07-03| .
#2020-07-06|4464.50
#2020-07-07|4434.41
#2020-07-08|4516.34
#2020-07-09|4655.42
#2020-07-10|4687.35
#2020-07-13|4568.17
#2020-07-14|4562.53
#2020-07-15|4477.83
#2020-07-16|4468.44
#2020-07-17|4421.32
#2020-07-20|4686.69
#2020-07-21|4625.33
#2020-07-22|4587.16
#2020-07-23|4451.11
#2020-07-24|4475.81
#2020-07-27|4530.02
#2020-07-28|4469.88
#2020-07-29|4504.07
#2020-07-30|4523.95
#2020-07-31|4652.99
#2020-08-03|4602.26
#2020-08-04|4658.19
#2020-08-05|4726.90
#2020-08-06|4749.70
#2020-08-07|4689.15
#2020-08-10|4675.27
#2020-08-11|4579.89
#2020-08-12|4685.82
#2020-08-13|4687.18
#2020-08-14|4678.49
#2020-08-17|4735.38
#2020-08-18|4879.87
#2020-08-19|4833.86
#2020-08-20|4865.63
#2020-08-21|4861.56
#2020-08-24|4884.90
#2020-08-25|4925.66
#2020-08-26|5033.58
#2020-08-27|5006.81
#2020-08-28|5025.24
#2020-08-31|5075.07
#2020-09-01|5167.81
#2020-09-02|5212.52
#2020-09-03|4996.29
#2020-09-04|4905.02
#2020-09-07| .
#2020-09-08|4710.86
#2020-09-09|4864.81
#2020-09-10|4736.49
#2020-09-11|4670.76
#2020-09-14|4664.20
#2020-09-15|4725.83
#2020-09-16|4631.16
#2020-09-17|4548.07
#2020-09-18|4480.58
#2020-09-21|4495.92
#2020-09-22|4699.03
#2020-09-23|4543.09
#2020-09-24|4571.87
#2020-09-25|4657.33
#2020-09-28|4756.83
#2020-09-29|4727.38
#2020-09-30|4745.99
#2020-10-01|4845.69
#2020-10-02|4727.89
#2020-10-05|4823.11
#2020-10-06|4704.54
#2020-10-07|4822.53
#2020-10-08|4824.62
#2020-10-09|4945.86
#2020-10-12|5130.50
#2020-10-13|5148.43
#2020-10-14|5044.77
#2020-10-15|5022.36
#2020-10-16|4954.53
#2020-10-19|4866.58
#2020-10-20|4884.14
#2020-10-21|4846.03
#2020-10-22|4823.76
#2020-10-23|4856.49
#2020-10-26|4842.86
#2020-10-27|4935.15
#2020-10-28|4775.09
#2020-10-29|4824.73
#2020-10-30|4614.52
#2020-11-02|4598.69
#2020-11-03|4672.54
#2020-11-04|4887.12
#2020-11-05|4997.68
#2020-11-06|5001.74
#2020-11-09|4764.72
#2020-11-10|4659.66
#2020-11-11|4794.01
#2020-11-12|4766.31
#2020-11-13|4804.13
#2020-11-16|4818.54
#2020-11-17|4810.60
#2020-11-18|4781.23
#2020-11-19|4816.42
#2020-11-20|4790.73
#2020-11-23|4803.32
#2020-11-24|4837.78
#2020-11-25|4922.64
#2020-11-26|4922.64
#2020-11-27|4938.38
#2020-11-30|4915.53
#2020-12-01|4978.17
#2020-12-02|4942.45
#2020-12-03|4906.06
#2020-12-04|4876.57
#2020-12-07|4865.62
#2020-12-08|4895.66
#2020-12-09|4807.55
#2020-12-10|4796.99
#2020-12-11|4815.54
#2020-12-14|4853.32
#2020-12-15|4864.12
#2020-12-16|4948.65
#2020-12-17|4949.53
#2020-12-18|4905.37
#2020-12-21|4909.21
#2020-12-22|4903.12
#2020-12-23|4875.51
#2020-12-24|4867.39
#2020-12-25|4867.39
#2020-12-28|4998.50
#2020-12-29|5037.82
#2020-12-30|4999.24
#2020-12-31|4971.83
#2021-01-01|4971.83
#2021-01-04|4905.89
#2021-01-05|4936.63
#2021-01-06|4863.55
#2021-01-07|4893.47
#2021-01-08|4920.14
#2021-01-11|4845.47
#2021-01-12|4873.84
#2021-01-13|4916.67
#2021-01-14|4868.27
#2021-01-15|4825.74
#2021-01-18|4825.74
#2021-01-19|4824.14
#2021-01-20|4992.95
#2021-01-21|5044.13
#2021-01-22|5033.40
#2021-01-25|5030.95
#2021-01-26|5070.94
#2021-01-27|4926.77
#2021-01-28|4939.71
#2021-01-29|4880.59
#2021-02-01|5026.22
#2021-02-02|5084.98
#2021-02-03|5012.92
#2021-02-04|5048.10
#2021-02-05|5079.04
#2021-02-08|5065.34
#2021-02-09|5052.44
#2021-02-10|5017.85
#2021-02-11|4982.19
#2021-02-12|5004.20
#2021-02-15|5004.20
#2021-02-16|4999.47
#2021-02-17|5055.54
#2021-02-18|5038.84
#2021-02-19|4951.44
#2021-02-22|4860.68
#2021-02-23|4850.47
#2021-02-24|4800.73
#2021-02-25|4666.08
#2021-02-26|4699.33
#2021-03-01|4776.45
#2021-03-02|4690.45
#2021-03-03|4569.13
#2021-03-04|4522.32
#2021-03-05|4557.28
#2021-03-08|4501.35
#2021-03-09|4645.62
#2021-03-10|4657.12
#2021-03-11|4730.51
#2021-03-12|4716.00
#2021-03-15|4708.14
#2021-03-16|4711.06
#2021-03-17|4751.96
#2021-03-18|4612.89
#2021-03-19|4695.79
#2021-03-22|4749.71
#2021-03-23|4791.82
#2021-03-24|4723.42
#2021-03-25|4698.03
#2021-03-26|4732.37
#2021-03-29|4763.36
#2021-03-30|4733.28
#2021-03-31|4776.73
#2021-04-01|4857.12
#2021-04-02|4857.12
#2021-04-05|4957.54
#2021-04-06|4956.33
#2021-04-07|5012.45
#2021-04-08|5038.90
#2021-04-09|5124.81
#2021-04-12|5135.54
#2021-04-13|5160.07
#2021-04-14|5083.52
#2021-04-15|5146.32
#2021-04-16|5176.86
#2021-04-19|5139.77
#2021-04-20|5101.56
#2021-04-21|5135.77
#2021-04-22|5066.27
#2021-04-23|5105.40
#2021-04-26|5159.43
#2021-04-27|5175.50
#2021-04-28|5218.14
#2021-04-29|5248.56
#2021-04-30|5239.86
#2021-05-03|5173.00
#2021-05-04|5080.07
#2021-05-05|5031.11
#2021-05-06|5080.85
#2021-05-07|5070.46
#2021-05-10|4958.35
#2021-05-11|4976.41
#2021-05-12|4858.74
#2021-05-13|4891.95
#2021-05-14|4977.21
#2021-05-17|5023.88
#2021-05-18|4990.23
#2021-05-19|4998.92
#2021-05-20|5026.55
#2021-05-21|4975.72
#2021-05-24|5018.69
#2021-05-25|5039.55
#2021-05-26|5050.40
#2021-05-27|5010.79
#2021-05-28|4990.76
#2021-05-31|4990.76
#2021-06-01|4985.17
#2021-06-02|5008.99
#2021-06-03|4963.04
#2021-06-04|4991.31
#2021-06-07|4971.18
#2021-06-08|5045.39
#2021-06-09|5055.38
#2021-06-10|5136.84
#2021-06-11|5140.07
#2021-06-14|5182.72
#2021-06-15|5179.53
#2021-06-16|5197.21
#2021-06-17|5287.07
#2021-06-18|5268.50
#2021-06-21|5249.42
#2021-06-22|5320.77
#2021-06-23|5315.10
#2021-06-24|5261.98
#2021-06-25|5219.73
#2021-06-28|5272.66
#2021-06-29|5279.46
#2021-06-30|5281.72
#2021-07-01|5267.26
#2021-07-02|5363.91
#2021-07-05|5363.91
#2021-07-06|5541.08
#2021-07-07|5571.88
#2021-07-08|5613.09
#2021-07-09|5610.97
#2021-07-12|5607.62
#2021-07-13|5560.28
#2021-07-14|5572.89
#2021-07-15|5519.05
#2021-07-16|5451.25
#2021-07-19|5430.01
#2021-07-20|5469.22
#2021-07-21|5480.27
#2021-07-22|5544.16
#2021-07-23|5584.35
#2021-07-26|5632.35
#2021-07-27|5546.93
#2021-07-28|5546.48
#2021-07-29|5523.80
#2021-07-30|5227.12
#2021-08-02|5225.58
#2021-08-03|5285.60
#2021-08-04|5267.93
#2021-08-05|5307.33
#2021-08-06|5266.00
#2021-08-09|5268.98
#2021-08-10|5267.16
#2021-08-11|5243.08
#2021-08-12|5250.95
#2021-08-13|5244.05
#2021-08-16|5261.99
#2021-08-17|5186.44
#2021-08-18|5119.65
#2021-08-19|5118.45
#2021-08-20|5156.93
#2021-08-23|5219.43
#2021-08-24|5254.02
#2021-08-25|5249.14
#2021-08-26|5246.83
#2021-08-27|5279.84
#2021-08-30|5371.67
#2021-08-31|5421.39
#2021-09-01|5429.41
#2021-09-02|5421.34
#2021-09-03|5440.39
#2021-09-06|5440.39
#2021-09-07|5460.14
#2021-09-08|5490.17
#2021-09-09|5438.21
#2021-09-10|5415.44
#2021-09-13|5389.55
#2021-09-14|5375.54
#2021-09-15|5411.45
#2021-09-16|5438.28
#2021-09-17|5405.21
#2021-09-20|5261.11
#2021-09-21|5247.68
#2021-09-22|5286.98
#2021-09-23|5329.74
#2021-09-24|5355.95
#2021-09-27|5321.81
#2021-09-28|5191.02
#2021-09-29|5188.93
#2021-09-30|5149.37
#2021-10-01|5135.72
#2021-10-04|5013.13
#2021-10-05|5059.39
#2021-10-06|5113.26
#2021-10-07|5176.33
#2021-10-08|5159.36
#2021-10-11|5106.25
#2021-10-12|5108.02
#2021-10-13|5151.45
#2021-10-14|5190.34
#2021-10-15|5321.02
#2021-10-18|5392.83
#2021-10-19|5403.50
#2021-10-20|5382.75
#2021-10-21|5422.10
#2021-10-22|5328.34
#2021-10-25|5337.64
#2021-10-26|5384.49
#2021-10-27|5396.54
#2021-10-28|5465.97
#2021-10-29|5393.62
#2021-11-01|5335.20
#2021-11-02|5337.72
#2021-11-03|5427.48
#2021-11-04|5555.40
#2021-11-05|5586.14
#2021-11-08|5536.28
#2021-11-09|5640.89
#2021-11-10|5523.94
#2021-11-11|5526.83
#2021-11-12|5598.85
#2021-11-15|5637.13
#2021-11-16|5637.08
#2021-11-17|5619.15
#2021-11-18|5797.23
#2021-11-19|5776.35
#2021-11-22|5665.21
#2021-11-23|5694.57
#2021-11-24|5705.69
#2021-11-25|5705.69
#2021-11-26|5603.93
#2021-11-29|5668.00
#2021-11-30|5568.01
#2021-12-01|5464.63
#2021-12-02|5448.42
#2021-12-03|5407.17
#2021-12-06|5455.69
#2021-12-07|5575.71
#2021-12-08|5550.46
#2021-12-09|5501.26
#2021-12-10|5506.40
#2021-12-13|5449.56
#2021-12-14|5430.63
#2021-12-15|5554.45
#2021-12-16|5413.91
#2021-12-17|5413.74
#2021-12-20|5343.48
#2021-12-21|5420.07
#2021-12-22|5435.84
#2021-12-23|5442.11
#2021-12-24|5442.11
#2021-12-27|5437.26
#2021-12-28|5469.09
#2021-12-29|5447.37
#2021-12-30|5438.67
#2021-12-31|5403.26
#2022-01-03|5482.76
#2022-01-04|5405.49
#2022-01-05|5314.76
#2022-01-06|5296.82
#2022-01-07|5267.35
#2022-01-10|5214.59
#2022-01-11|5299.77
#2022-01-12|5292.72
#2022-01-13|5195.56
#2022-01-14|5186.57
#2022-01-17|5186.57
#2022-01-18|5084.07
#2022-01-19|5042.46
#2022-01-20|4911.66
#2022-01-21|4696.54
#2022-01-24|4762.22
#2022-01-25|4624.61
#2022-01-26|4590.25
#2022-01-27|4606.42
#2022-01-28|4727.39
#2022-01-31|4885.21
#2022-02-01|4928.62
#2022-02-02|4922.04
#2022-02-03|4652.21
#2022-02-04|5062.55
#2022-02-07|5057.76
#2022-02-08|5148.61
#2022-02-09|5160.62
#2022-02-10|5085.95
#2022-02-11|4942.47
#2022-02-14|4971.72
#2022-02-15|5013.08
#2022-02-16|5040.57
#2022-02-17|4978.20
#2022-02-18|4931.70
#2022-02-21|4931.70
#2022-02-22|4842.89
#2022-02-23|4697.48
#2022-02-24|4859.96
#2022-02-25|4956.46
#2022-02-28|4951.34
#2022-03-01|4926.92
#2022-03-02|4964.81
#2022-03-03|4889.20
#2022-03-04|4841.10
#2022-03-07|4633.05
#2022-03-08|4585.73
#2022-03-09|4680.87
#2022-03-10|4861.12
#2022-03-11|4808.99
#2022-03-14|4738.76
#2022-03-15|4898.29
#2022-03-16|5029.35
#2022-03-17|5147.26
#2022-03-18|5260.91
#2022-03-21|5247.88
#2022-03-22|5328.10
#2022-03-23|5270.27
#2022-03-24|5284.20
#2022-03-25|5308.09
#2022-03-28|5428.48
#2022-03-29|5452.49
#2022-03-30|5397.45
#2022-03-31|5302.58
#2022-04-01|5322.68
#2022-04-04|5435.62
#2022-04-05|5340.95
#2022-04-06|5249.43
#2022-04-07|5273.15
#2022-04-08|5202.12
#2022-04-11|5094.25
#2022-04-12|5082.18
#2022-04-13|5221.42
#2022-04-14|5139.90
#2022-04-15|5139.90
#2022-04-18|5151.56
#2022-04-19|5303.18
#2022-04-20|5232.08
#2022-04-21|5087.02
#2022-04-22|4950.09
#2022-04-25|4987.78
#2022-04-26|4807.10
#2022-04-27|4767.90
#2022-04-28|4938.56
#2022-04-29|4419.33
#2022-05-02|4420.25
#2022-05-03|4420.74
#2022-05-04|4495.57
#2022-05-05|4227.11
#2022-05-06|4157.02
#2022-05-09|4020.25
#2022-05-10|4006.78
#2022-05-11|3899.72
#2022-05-12|3942.29
#2022-05-13|4098.19
#2022-05-16|4045.37
#2022-05-17|4073.87
#2022-05-18|3700.82
#2022-05-19|3679.08
#2022-05-20|3667.94
#2022-05-23|3696.37
#2022-05-24|3627.54
#2022-05-25|3697.50
#2022-05-26|3870.50
#2022-05-27|3987.07
#2022-05-30|3987.07
#2022-05-31|4083.84
#2022-06-01|4088.56
#2022-06-02|4224.71
#2022-06-03|4133.43
#2022-06-06|4185.80
#2022-06-07|4136.25
#2022-06-08|4088.05
#2022-06-09|3973.54
#2022-06-10|3808.56
#2022-06-13|3644.39
#2022-06-14|3614.82
#2022-06-15|3746.09
#2022-06-16|3642.72
#2022-06-17|3681.83
#2022-06-20|3681.83
#2022-06-21|3782.37
#2022-06-22|3775.93
#2022-06-23|3890.71
#2022-06-24|4001.94
#2022-06-27|3924.93
#2022-06-28|3761.96
#2022-06-29|3795.81
#2022-06-30|3741.41
#2022-07-01|3831.66
#2022-07-04|3831.66
#2022-07-05|3941.91
#2022-07-06|3968.24
#2022-07-07|4026.04
#2022-07-08|4011.80
#2022-07-11|3921.09
#2022-07-12|3847.42
#2022-07-13|3877.56
#2022-07-14|3915.40
#2022-07-15|3996.36
#2022-07-18|3997.47
#2022-07-19|4110.89
#2022-07-20|4228.96
#2022-07-21|4286.13
#2022-07-22|4235.11
#2022-07-25|4202.33
#2022-07-26|3988.62
#2022-07-27|4162.10
#2022-07-28|4228.27
#2022-07-29|4533.35
#2022-08-01|4556.26
#2022-08-02|4521.35
#2022-08-03|4645.19
#2022-08-04|4688.55
#2022-08-05|4651.91
#2022-08-08|4629.81
#2022-08-09|4589.30
#2022-08-10|4710.11
#2022-08-11|4658.37
#2022-08-12|4743.78
#2022-08-15|4746.01
#2022-08-16|4827.27
#2022-08-17|4763.77
#2022-08-18|4770.69
#2022-08-19|4653.64
#2022-08-22|4512.57
#2022-08-23|4514.99
#2022-08-24|4524.89
#2022-08-25|4610.31
#2022-08-26|4408.25
#2022-08-29|4389.19
#2022-08-30|4359.24
#2022-08-31|4310.86
#2022-09-01|4357.30
#2022-09-02|4332.91
#2022-09-05|4332.91
#2022-09-06|4296.98
#2022-09-07|4412.03
#2022-09-08|4423.23
#2022-09-09|4514.90
#2022-09-12|4595.86
#2022-09-13|4318.69
#2022-09-14|4354.44
#2022-09-15|4292.98
#2022-09-16|4232.79
#2022-09-19|4267.86
#2022-09-20|4193.78
#2022-09-21|4104.98
#2022-09-22|4055.55
#2022-09-23|3942.28
#2022-09-26|3984.97
#2022-09-27|3963.43
#2022-09-28|4076.39
#2022-09-29|3984.27
#2022-09-30|3922.59
#2022-10-03|4015.73
#2022-10-04|4155.42
#2022-10-05|4139.97
#2022-10-06|4122.31
#2022-10-07|3960.05
#2022-10-10|3940.61
#2022-10-11|3927.52
#2022-10-12|3928.65
#2022-10-13|3926.62
#2022-10-14|3763.04
#2022-10-17|3938.21
#2022-10-18|4027.78
#2022-10-19|3991.79
#2022-10-20|3987.82
#2022-10-21|4114.20
#2022-10-24|4164.35
#2022-10-25|4197.52
#2022-10-26|4091.51
#2022-10-27|3985.48
#2022-10-28|3842.39
#2022-10-31|3802.27
#2022-11-01|3670.35
#2022-11-02|3532.19
#2022-11-03|3476.83
#2022-11-04|3514.25
#2022-11-07|3516.18
#2022-11-08|3512.49
#2022-11-09|3391.99
#2022-11-10|3691.63
#2022-11-11|3798.20
#2022-11-14|3724.45
#2022-11-15|3802.51
#2022-11-16|3732.92
#2022-11-17|3681.51
#2022-11-18|3676.86
#2022-11-21|3638.55
#2022-11-22|3661.12
#2022-11-23|3691.44
#2022-11-24|3691.44
#2022-11-25|3678.10
#2022-11-28|3686.81
#2022-11-29|3649.69
#2022-11-30|3758.79
#2022-12-01|3689.28
#2022-12-02|3651.82
#2022-12-05|3557.10
#2022-12-06|3478.27
#2022-12-07|3480.06
#2022-12-08|3524.30
#2022-12-09|3476.74
#2022-12-12|3524.69
#2022-12-13|3567.53
#2022-12-14|3544.19
#2022-12-15|3438.71
#2022-12-16|3411.17
#2022-12-19|3335.19
#2022-12-20|3342.45
#2022-12-21|3390.34
#2022-12-22|3310.43
#2022-12-23|3352.68
#2022-12-26|3352.68
#2022-12-27|3299.31
#2022-12-28|3255.25
#2022-12-29|3321.12
#2022-12-30|3314.42
#2023-01-02|3314.42
#2023-01-03|3359.29
#2023-01-04|3349.40
#2023-01-05|3299.36
#2023-01-06|3424.94
#2023-01-09|3432.72
#2023-01-10|3494.69
#2023-01-11|3625.74
#2023-01-12|3620.46
#2023-01-13|3696.45
#2023-01-16|3696.45
#2023-01-17|3644.44
#2023-01-18|3604.18
#2023-01-19|3541.37
#2023-01-20|3649.26
#2023-01-23|3683.75
#2023-01-24|3654.79
#2023-01-25|3674.79
#2023-01-26|3730.85
#2023-01-27|3810.01
#2023-01-30|3764.91
#2023-01-31|3844.27
#2023-02-01|3909.40
#2023-02-02|4094.14
#2023-02-03|3852.86
#2023-02-06|3819.31
#2023-02-07|3820.66
#2023-02-08|3752.67
#2023-02-09|3711.12
#2023-02-10|3700.40
#2023-02-13|3765.88
#2023-02-14|3761.12
#2023-02-15|3816.43
#2023-02-16|3724.26
#2023-02-17|3712.63
#2023-02-20|3712.63
#2023-02-21|3639.28
#2023-02-22|3649.34
#2023-02-23|3632.64
#2023-02-24|3575.92
#2023-02-27|3575.77
#2023-02-28|3588.29
#2023-03-01|3521.51
#2023-03-02|3535.85
#2023-03-03|3590.44
#2023-03-06|3568.75
#2023-03-07|3556.82
#2023-03-08|3561.18
#2023-03-09|3507.49
#2023-03-10|3458.96
#2023-03-13|3499.12
#2023-03-14|3567.46
#2023-03-15|3609.41
#2023-03-16|3695.31
#2023-03-17|3667.99
#2023-03-20|3655.41
#2023-03-21|3721.72
#2023-03-22|3661.69
#2023-03-23|3660.62
#2023-03-24|3661.22
#2023-03-27|3668.68
#2023-03-28|3644.85
#2023-03-29|3717.84
#2023-03-30|3764.92
#2023-03-31|3816.45
#2023-04-03|3804.76
#2023-04-04|3836.38
#2023-04-05|3776.43
#2023-04-06|3790.07
#2023-04-07|3790.07
#2023-04-10|3808.29
#2023-04-11|3762.98
#2023-04-12|3692.31
#2023-04-13|3804.79
#2023-04-14|3792.36
#2023-04-17|3805.42
#2023-04-18|3802.55
#2023-04-19|3847.84
#2023-04-20|3849.72
#2023-04-21|3926.68
#2023-04-24|3924.53
#2023-04-25|3817.94
#2023-04-26|3858.25
#2023-04-27|3981.21
#2023-04-28|3882.91
#2023-05-01|3794.46
#2023-05-02|3829.62
#2023-05-03|3817.95
#2023-05-04|3823.76
#2023-05-05|3882.67
#2023-05-08|3891.06
#2023-05-09|3912.35
#2023-05-10|3988.87
#2023-05-11|4039.88
#2023-05-12|3999.17
#2023-05-15|4017.95
#2023-05-16|4047.04
#2023-05-17|4099.39
#2023-05-18|4163.22
#2023-05-19|4106.65
#2023-05-22|4067.30
#2023-05-23|4047.15
#2023-05-24|4077.78
#2023-05-25|4021.38
#2023-05-26|4161.61
#2023-05-29|4161.61
#2023-05-30|4187.12
#2023-05-31|4162.64
#2023-06-01|4194.19
#2023-06-02|4241.62
#2023-06-05|4266.36
#2023-06-06|4298.19
#2023-06-07|4170.77
#2023-06-08|4256.02
#2023-06-09|4231.99
#2023-06-12|4311.37
#2023-06-13|4326.25
#2023-06-14|4338.61
#2023-06-15|4365.75
#2023-06-16|4309.14
#2023-06-19|4309.14
#2023-06-20|4306.25
#2023-06-21|4289.59
#2023-06-22|4421.05
#2023-06-23|4399.66
#2023-06-26|4351.72
#2023-06-27|4401.18
#2023-06-28|4401.80
#2023-06-29|4370.38
#2023-06-30|4443.70
#2023-07-03|4452.96
#2023-07-04|4452.96
#2023-07-05|4452.99
#2023-07-06|4395.82
#2023-07-07|4400.65
#2023-07-10|4352.22
#2023-07-11|4397.67
#2023-07-12|4451.60
#2023-07-13|4525.77
#2023-07-14|4541.33
#2023-07-17|4523.16
#2023-07-18|4508.28
#2023-07-19|4571.16
#2023-07-20|4465.26
#2023-07-21|4469.61
#2023-07-24|4453.96
#2023-07-25|4459.30
#2023-07-26|4442.04
#2023-07-27|4438.54
#2023-07-28|4536.36
#2023-07-31|4569.41
#2023-08-01|4510.79
#2023-08-02|4427.57
#2023-08-03|4445.37
#2023-08-04|4675.53
#2023-08-07|4749.47
#2023-08-08|4691.90
#2023-08-09|4650.09
#2023-08-10|4668.65
#2023-08-11|4668.10
#2023-08-14|4708.50
#2023-08-15|4631.29
#2023-08-16|4576.79
#2023-08-17|4524.92
#2023-08-18|4516.30
#2023-08-21|4540.99
#2023-08-22|4516.61
#2023-08-23|4550.10
#2023-08-24|4442.15
#2023-08-25|4478.35
#2023-08-28|4484.31
#2023-08-29|4538.83
#2023-08-30|4549.14
#2023-08-31|4617.89
#2023-09-01|4604.20
#2023-09-04|4604.20
#2023-09-05|4576.59
#2023-09-06|4538.05
#2023-09-07|4601.25
#2023-09-08|4614.21
#2023-09-11|4732.21
#2023-09-12|4688.29
#2023-09-13|4769.19
#2023-09-14|4776.98
#2023-09-15|4663.45
#2023-09-18|4651.74
#2023-09-19|4601.12
#2023-09-20|4550.06
#2023-09-21|4388.35
#2023-09-22|4383.14
#2023-09-25|4434.40
#2023-09-26|4302.28
#2023-09-27|4309.63
#2023-09-28|4319.83
#2023-09-29|4333.55
#2023-10-02|4387.57
#2023-10-03|4269.50
#2023-10-04|4336.83
#2023-10-05|4303.14
#2023-10-06|4325.27
#2023-10-09|4331.85
#2023-10-10|4376.25
#2023-10-11|4433.72
#2023-10-12|4445.83
#2023-10-13|4400.87
#2023-10-16|4476.81
#2023-10-17|4462.40
#2023-10-18|4382.53
#2023-10-19|4373.69
#2023-10-20|4278.94
#2023-10-23|4315.72
#2023-10-24|4370.63
#2023-10-25|4205.98
#2023-10-26|4160.69
#2023-10-27|4331.53
#2023-10-30|4465.31
#2023-10-31|4474.57
#2023-11-01|4566.65
#2023-11-02|4598.45
#2023-11-03|4618.24
#2023-11-06|4651.39
#2023-11-07|4725.93
#2023-11-08|4694.74
#2023-11-09|4649.65
#2023-11-10|4742.00
#2023-11-13|4724.50
#2023-11-14|4822.19
#2023-11-15|4800.96
#2023-11-16|4717.80
#2023-11-17|4769.19
#2023-11-20|4795.18
#2023-11-21|4752.41
#2023-11-22|4817.59
#2023-11-23|4817.59
#2023-11-24|4827.96
#2023-11-27|4856.24
#2023-11-28|4847.37
#2023-11-29|4818.85
#2023-11-30|4819.83
#2023-12-01|4847.30
#2023-12-04|4799.77
#2023-12-05|4855.39
#2023-12-06|4797.29
#2023-12-07|4852.61
#2023-12-08|4856.65
#2023-12-11|4841.17
#2023-12-12|4882.20
#2023-12-13|4944.39
#2023-12-14|4897.31
#2023-12-15|4983.83
#2023-12-18|5104.46
#2023-12-19|5103.22
#2023-12-20|5035.85
#2023-12-21|5087.10
#2023-12-22|5094.12
#2023-12-25|5094.12
#2023-12-26|5098.35
#2023-12-27|5113.07
#2023-12-28|5110.15
#2023-12-29|5073.72
#2024-01-01|5073.72
#2024-01-02|5025.87
#2024-01-03|4973.03
#2024-01-04|4885.92
#2024-01-05|4906.69
#2024-01-08|5008.24
#2024-01-09|5073.36
#2024-01-10|5138.40
#2024-01-11|5167.91
#2024-01-12|5165.81
#2024-01-15|5165.81
#2024-01-16|5130.49
#2024-01-17|5093.99
#2024-01-18|5142.27
#2024-01-19|5187.29
#2024-01-22|5175.33
#2024-01-23|5199.61
#2024-01-24|5204.72
#2024-01-25|5231.09
#2024-01-26|5275.57
#2024-01-29|5334.36
#2024-01-30|5288.79
#2024-01-31|5191.33
#2024-02-01|5317.52
#2024-02-02|5615.22
#2024-02-05|5573.88
#2024-02-06|5554.50
#2024-02-07|5598.32
#2024-02-08|5589.60
#2024-02-09|5692.03
#2024-02-12|5653.60
#2024-02-13|5547.75
#2024-02-14|5608.26
#2024-02-15|5592.65
#2024-02-16|5595.90
#2024-02-19|5595.90
#2024-02-20|5565.23
#2024-02-21|5587.96
#2024-02-22|5742.55
#2024-02-23|5759.28
#2024-02-26|5770.11
#2024-02-27|5750.00
#2024-02-28|5746.25
#2024-02-29|5816.24
#2024-03-01|5862.32
#2024-03-04|5856.72
#2024-03-05|5811.05
#2024-03-06|5823.18
#2024-03-07|5909.12
#2024-03-08|5804.85
#2024-03-11|5721.46
#2024-03-12|5833.92
#2024-03-13|5843.73
#2024-03-14|5879.06
#2024-03-15|5771.46
#2024-03-18|5786.62
#2024-03-19|5820.38
#2024-03-20|5889.57
#2024-03-21|5891.88
#2024-03-22|5887.59
#2024-03-25|5902.90
#2024-03-26|5870.71
#2024-03-27|5916.01
#2024-03-28|5927.53
#2024-03-29|5927.53
#2024-04-01|5929.59
#2024-04-02|5900.46
#2024-04-03|5937.21
#2024-04-04|5877.08
#2024-04-05|6005.63
#2024-04-08|6002.22
#2024-04-09|6023.11
#2024-04-10|6044.25
#2024-04-11|6119.90
#2024-04-12|6047.03
#2024-04-15|5972.02
#2024-04-16|5962.13
#2024-04-17|5913.48
#2024-04-18|5858.58
#2024-04-19|5755.70
#2024-04-22|5826.69
#2024-04-23|5877.16
#2024-04-24|5818.31
#2024-04-25|5753.72
#2024-04-26|5896.64
#2024-04-29|5922.68
#2024-04-30|5767.94
#2024-05-01|5847.51
#2024-05-02|5998.25
#2024-05-03|6047.31
#2024-05-06|6119.68
#2024-05-07|6150.34
#2024-05-08|6112.41
#2024-05-09|6175.70
#2024-05-10|6138.94
#2024-05-13|6100.08
#2024-05-14|6108.24
#2024-05-15|6092.63
#2024-05-16|6097.47
#2024-05-17|6127.56
#2024-05-20|6086.08
#2024-05-21|6097.40
#2024-05-22|6083.42
#2024-05-23|6026.42
#2024-05-24|6044.21
#2024-05-27|6044.21
#2024-05-28|6076.93
#2024-05-29|6064.83
#2024-05-30|6011.98
#2024-05-31|5961.25
#2024-06-03|6009.90
#2024-06-04|6047.34
#2024-06-05|6097.13
#2024-06-06|6187.23
#2024-06-07|6160.12
#2024-06-10|6241.27
#2024-06-11|6240.14
#2024-06-12|6226.58
#2024-06-13|6151.89
#2024-06-14|6157.01
#2024-06-17|6187.66
#2024-06-18|6160.16
#2024-06-19|6160.16
#2024-06-20|6233.44
#2024-06-21|6289.66
#2024-06-24|6224.00
#2024-06-25|6229.25
#2024-06-26|6405.10
#2024-06-27|6490.69
#2024-06-28|6386.14
#2024-07-01|6465.73
#2024-07-02|6549.08
#2024-07-03|6496.84
#2024-07-04|6496.84
#2024-07-05|6600.39
#2024-07-08|6577.71
#2024-07-09|6585.04
#2024-07-10|6595.84
#2024-07-11|6451.63
#2024-07-12|6432.19
#2024-07-15|6395.01
#2024-07-16|6414.39
#2024-07-17|6303.18
#2024-07-18|6191.64
#2024-07-19|6172.73
#2024-07-22|6169.03
#2024-07-23|6262.32
#2024-07-24|6102.55
#2024-07-25|6057.46
#2024-07-26|6123.09
#2024-07-29|6133.20
#2024-07-30|6092.20
#2024-07-31|6222.58
#2024-08-01|6155.46
#2024-08-02|5769.22
#2024-08-05|5573.74
#2024-08-06|5612.76
#2024-08-07|5613.76
#2024-08-08|5726.78
#2024-08-09|5773.03
#2024-08-12|5786.41
#2024-08-13|5860.19
#2024-08-14|5857.38
#2024-08-15|6104.11
#2024-08-16|6094.78
#2024-08-19|6130.39
#2024-08-20|6154.65
#2024-08-21|6214.46
#2024-08-22|6118.10
#2024-08-23|6143.75
#2024-08-26|6126.89
#2024-08-27|6089.74
#2024-08-28|6009.48
#2024-08-29|6016.83
#2024-08-30|6177.07
#2024-09-02|6177.07
#2024-09-03|6106.70
#2024-09-04|6048.05
#2024-09-05|6145.58
#2024-09-06|5978.79
#2024-09-09|6098.99
#2024-09-10|6204.82
#2024-09-11|6325.76
#2024-09-12|6410.86
#2024-09-13|6416.78
#2024-09-16|6373.54
#2024-09-17|6387.26
#2024-09-18|6379.56
#2024-09-19|6458.50
#2024-09-20|6513.36
#2024-09-23|6591.10
#2024-09-24|6581.01
#2024-09-25|6561.29
#2024-09-26|6510.46
#2024-09-27|6418.77
#2024-09-30|6389.86
#2024-10-01|6353.62
#2024-10-02|6333.13
#2024-10-03|6265.22
#2024-10-04|6389.74
#2024-10-07|6227.68
#2024-10-08|6298.37
#2024-10-09|6384.27
#2024-10-10|6394.03
#2024-10-11|6446.80
#2024-10-14|6417.16
#2024-10-15|6443.53
#2024-10-16|6412.44
#2024-10-17|6417.08
#2024-10-18|6460.43
#2024-10-21|6446.74
#2024-10-22|6478.03
#2024-10-23|6382.64
#2024-10-24|6415.35
#2024-10-25|6441.02
#2024-10-28|6455.16
#2024-10-29|6492.38
#2024-10-30|6524.67
#2024-10-31|6383.17
#2024-11-01|6655.72
#2024-11-04|6618.84
#2024-11-05|6725.72
#2024-11-06|6891.22
#2024-11-07|6986.59
#2024-11-08|6980.95
#2024-11-11|6935.51
#2024-11-12|6994.14
#2024-11-13|7124.24
#2024-11-14|7039.21
#2024-11-15|6811.20
#2024-11-18|6808.09
#2024-11-19|6910.25
#2024-11-20|6835.42
#2024-11-21|6778.23
#2024-11-22|6786.42
#2024-11-25|6883.60
#2024-11-26|7055.00
#2024-11-27|7008.21
#2024-11-28|7008.21
#2024-11-29|7077.31
#2024-12-02|7144.27
#2024-12-03|7222.82
#2024-12-04|7349.81
#2024-12-05|7402.38
#2024-12-06|7569.26
#2024-12-09|7524.80
#2024-12-10|7516.61
#2024-12-11|7642.08
#2024-12-12|7595.73
#2024-12-13|7563.04
#2024-12-16|7695.30
#2024-12-17|7647.99
#2024-12-18|7360.94
#2024-12-19|7411.43
#2024-12-20|7440.08
#2024-12-23|7418.07
#2024-12-24|7544.35
#2024-12-25|7544.35
#2024-12-26|7502.98
#2024-12-27|7395.87
#2024-12-30|7307.49
#2024-12-31|7254.60
#2025-01-01|7254.60
#2025-01-02|7266.83
#2025-01-03|7370.10
#2025-01-06|7468.72
#2025-01-07|7334.04
#2025-01-08|7346.45
#2025-01-09|7346.45
#2025-01-10|7298.38
#2025-01-13|7256.41
#2025-01-14|7220.59
#2025-01-15|7359.29
#2025-01-16|7293.03
#2025-01-17|7445.13
#2025-01-20|7445.13
#2025-01-21|7578.72
#2025-01-22|7672.32
#2025-01-23|7686.83
#2025-01-24|7684.31
#2025-01-27|7760.17
#2025-01-28|7814.58
#2025-01-29|7795.25
#2025-01-30|7769.82
#2025-01-31|7830.61
#2025-02-03|7861.35
#2025-02-04|8001.50
#2025-02-05|7907.51
#2025-02-06|7980.36
#2025-02-07|7727.98
#2025-02-10|7859.02
#2025-02-11|7842.44
#2025-02-12|7768.29
#2025-02-13|7834.03
#2025-02-14|7779.22
#2025-02-17|7779.22
#2025-02-18|7719.02
#2025-02-19|7727.91
#2025-02-20|7536.77
#2025-02-21|7360.11
#2025-02-24|7263.18
#2025-02-25|7330.19
#2025-02-26|7319.59
#2025-02-27|7180.55
#2025-02-28|7311.08
#2025-03-03|7124.02
#2025-03-04|7052.37
#2025-03-05|7182.02
#2025-03-06|6968.30
#2025-03-07|6843.18
#2025-03-10|6659.06
#2025-03-11|6692.94
#2025-03-12|6708.14
#2025-03-13|6549.29
#2025-03-14|6665.72
#2025-03-17|6656.31
#2025-03-18|6546.72
#2025-03-19|6625.36
#2025-03-20|6595.52
#2025-03-21|6645.29
#2025-03-24|6847.95
#2025-03-25|6874.21
#2025-03-26|6776.27
#2025-03-27|6801.35
#2025-03-28|6578.11
#2025-03-31|6567.79
#2025-04-01|6632.58
#2025-04-02|6746.73
#2025-04-03|6297.88
#2025-04-04|6028.69
#2025-04-07|6125.37
#2025-04-08|5987.97
#2025-04-09|6616.23
#2025-04-10|6391.19
#2025-04-11|6500.82
#2025-04-14|6477.64
#2025-04-15|6403.51
#2025-04-16|6241.24
#2025-04-17|6258.96
#2025-04-18|6258.96
#2025-04-21|6091.44
#2025-04-22|6278.37
#2025-04-23|6447.56
#2025-04-24|6596.71
#2025-04-25|6648.43
#2025-04-28|6621.15
#2025-04-29|6638.08
#2025-04-30|6585.29
#2025-05-01|6722.70
#2025-05-02|6747.19
#2025-05-05|6673.43
#2025-05-06|6630.13
#2025-05-07|6724.16
#2025-05-08|6785.54
#2025-05-09|6803.84
#2025-05-12|7178.02
#2025-05-13|7209.55
#2025-05-14|7184.88
#2025-05-15|7086.95
#2025-05-16|7136.51
#2025-05-19|7159.03
#2025-05-20|7114.13
#2025-05-21|7012.85
#2025-05-22|7048.13
#2025-05-23|6993.15
#2025-05-26|6993.15
#2025-05-27|7138.20
#2025-05-28|7095.37
#2025-05-29|7109.84
#2025-05-30|7142.82
#2025-06-02|7208.82
#2025-06-03|7200.98
#2025-06-04|7219.13
#2025-06-05|7183.45
#2025-06-06|7316.48
#2025-06-09|7385.66
#2025-06-10|7401.50
#2025-06-11|7270.48
#2025-06-12|7269.92
#2025-06-13|7221.62
#2025-06-16|7311.95
#2025-06-17|7272.05
#2025-06-18|7224.19
#2025-06-19|7224.19
#2025-06-20|7176.74
#2025-06-23|7195.98
#2025-06-24|7294.92
#2025-06-25|7252.29
#2025-06-26|7357.42
#2025-06-27|7520.95
#2025-06-30|7436.51
#2025-07-01|7469.32
#2025-07-02|7449.81
#2025-07-03|7541.37
#2025-07-04|7541.37
#2025-07-07|7557.75
#2025-07-08|7430.19
#2025-07-09|7498.09
#2025-07-10|7463.53
#2025-07-11|7522.54
#2025-07-14|7565.67
#2025-07-15|7559.42
#2025-07-16|7465.53
#2025-07-17|7485.28
#2025-07-18|7535.89
#2025-07-21|7610.39
#2025-07-22|7570.17
#2025-07-23|7587.27
#2025-07-24|7677.07
#2025-07-25|7670.27
#2025-07-28|7701.18
#2025-07-29|7665.74
#2025-07-30|7628.75
#2025-07-31|7732.88
#2025-08-01|7303.97
#2025-08-04|7249.47
#2025-08-05|7286.47
#2025-08-06|7555.28
#2025-08-07|7582.09
#2025-08-08|7581.37
#2025-08-11|7555.24
#2025-08-12|7562.16
#2025-08-13|7594.43
#2025-08-14|7736.11
#2025-08-15|7724.18
#2025-08-18|7752.93
#2025-08-19|7680.33
#2025-08-20|7604.96
#2025-08-21|7482.77
#2025-08-22|7621.37
#2025-08-25|7571.25
#2025-08-26|7586.70
#2025-08-27|7607.55
#2025-08-28|7660.41
#2025-08-29|7603.54
#2025-09-01|7603.54
#2025-09-02|7521.06
#2025-09-03|7558.21
#2025-09-04|7805.29
#2025-09-05|7732.42
#2025-09-08|7843.93
#2025-09-09|7904.35
#2025-09-10|7678.90
#2025-09-11|7703.28
#2025-09-12|7670.78
#2025-09-15|7742.16
#2025-09-16|7791.84
#2025-09-17|7757.12
#2025-09-18|7730.74
#2025-09-19|7715.01
#2025-09-22|7618.44
#2025-09-23|7455.35
#2025-09-24|7448.85
#2025-09-25|7398.75
#2025-09-26|7412.68
#2025-09-29|7471.61
#2025-09-30|7418.13
#2025-10-01|7419.14
#2025-10-02|7459.17
#2025-10-03|7392.88
#2025-10-06|7424.47
#2025-10-07|7452.28
#2025-10-08|7531.79
#2025-10-09|7606.55
#2025-10-10|7321.79
#2025-10-13|7425.07
#2025-10-14|7406.64
#2025-10-15|7417.39
#2025-10-16|7332.59
#2025-10-17|7325.16
#2025-10-20|7401.37
#2025-10-21|7525.28
#2025-10-22|7445.11
#2025-10-23|7512.86
#2025-10-24|7566.66
#2025-10-27|7619.83
#2025-10-28|7653.13
#2025-10-29|7653.75
#2025-10-30|7482.33
#2025-10-31|7961.13
#2025-11-03|8210.34
#2025-11-04|8120.34
#2025-11-05|8124.88
#2025-11-06|7937.92
#2025-11-07|7984.27
#2025-11-10|8069.30
#2025-11-11|8096.59
#2025-11-12|7985.01
#2025-11-13|7828.38
#2025-11-14|7757.31
#2025-11-17|7705.12
#2025-11-18|7429.29
#2025-11-19|7414.11
#2025-11-20|7349.21
#2025-11-21|7426.24
#2025-11-24|7528.30
#2025-11-25|7653.13
#2025-11-26|7685.03
#2025-11-27|7685.03
#2025-11-28|7801.45
#2025-12-01|7821.02
#2025-12-02|7852.28
#2025-12-03|7827.50
#2025-12-04|7740.37
#2025-12-05|7759.48
#2025-12-08|7671.42
#2025-12-09|7710.76
#2025-12-10|7767.67
#2025-12-11|7775.62
#2025-12-12|7694.54
#2025-12-15|7583.20
#2025-12-16|7566.78
#2025-12-17|7541.35
#2025-12-18|7654.83
#2025-12-19|7663.08
#2025-12-22|7656.98
#2025-12-23|7726.37
#2025-12-24|7761.73
#2025-12-25|7761.73
#2025-12-26|7777.43
#2025-12-29|7768.03
#2025-12-30|7767.22
#2025-12-31|7715.47
#2026-01-01|7715.47
#2026-01-02|7627.77
#2026-01-05|7803.29
#2026-01-06|8025.54
#2026-01-07|8012.91
#2026-01-08|8159.76
#2026-01-09|8210.30
#2026-01-12|8247.43
#2026-01-13|8184.86
#2026-01-14|8050.25
#2026-01-15|8086.20
#2026-01-16|8117.45
#2026-01-19|8117.45
#2026-01-20|7910.57
#2026-01-21|7939.66
#2026-01-22|7983.18
#2026-01-23|8105.59
#2026-01-26|8076.74
#2026-01-27|8206.12
#2026-01-28|8148.60
#2026-01-29|8117.15
#2026-01-30|8072.33
#2026-02-02|8240.27
#2026-02-03|8190.24
#2026-02-04|8067.86
#2026-02-05|7812.82
#2026-02-06|7591.87
#2026-02-09|7531.12
#2026-02-10|7434.94
#2026-02-11|7399.15
#2026-02-12|7365.18
#2026-02-13|7372.78
#2026-02-16|7372.78
#2026-02-17|7368.86
#2026-02-18|7418.26
#2026-02-19|7394.96
#2026-02-20|7496.08
#2026-02-23|7409.63
#2026-02-24|7511.66
#2026-02-25|7544.23
#2026-02-26|7457.95
#2026-02-27|7568.65
#2026-03-02|7511.30
#2026-03-03|7538.00
#2026-03-04|7722.91
#2026-03-05|7698.88
#2026-03-06|7584.69
#2026-03-09|7601.55
#2026-03-10|7624.09
#2026-03-11|7556.46
#2026-03-12|7506.96
#2026-03-13|7478.84
#2026-03-16|7571.83
#2026-03-17|7634.68
#2026-03-18|7453.24
#2026-03-19|7408.18
#2026-03-20|7305.52
#2026-03-23|7432.39
#2026-03-24|7381.37
#2026-03-25|7499.55
#2026-03-26|7397.27
#2026-03-27|7218.55
#2026-03-30|7274.21
#2026-03-31|7459.45
#2026-04-01|7515.40
#2026-04-02|7527.99
#2026-04-03|7527.99
#2026-04-06|7619.05
#2026-04-07|7584.43
#2026-04-08|7831.70
#2026-04-09|8140.31
#2026-04-10|8187.69