Table Data - Nasdaq US Defense Large Mid Cap Index
| Title | Nasdaq US Defense Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB50201020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB50201020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 424.95 |
| 2001-10-01 | 419.81 |
| 2001-10-02 | 427.40 |
| 2001-10-03 | 437.17 |
| 2001-10-04 | 438.88 |
| 2001-10-05 | 443.30 |
| 2001-10-08 | 453.08 |
| 2001-10-09 | 442.04 |
| 2001-10-10 | 433.22 |
| 2001-10-11 | 428.82 |
| 2001-10-12 | 424.78 |
| 2001-10-15 | 433.37 |
| 2001-10-16 | 433.82 |
| 2001-10-17 | 418.51 |
| 2001-10-18 | 411.10 |
| 2001-10-19 | 419.18 |
| 2001-10-22 | 416.59 |
| 2001-10-23 | 398.18 |
| 2001-10-24 | 407.54 |
| 2001-10-25 | 417.27 |
| 2001-10-26 | 421.39 |
| 2001-10-29 | 409.45 |
| 2001-10-30 | 403.02 |
| 2001-10-31 | 402.71 |
| 2001-11-01 | 415.17 |
| 2001-11-02 | 419.04 |
| 2001-11-05 | 413.60 |
| 2001-11-06 | 412.61 |
| 2001-11-07 | 403.21 |
| 2001-11-08 | 401.66 |
| 2001-11-09 | 404.66 |
| 2001-11-12 | 402.17 |
| 2001-11-13 | 385.61 |
| 2001-11-14 | 382.09 |
| 2001-11-15 | 370.54 |
| 2001-11-16 | 382.76 |
| 2001-11-19 | 397.55 |
| 2001-11-20 | 399.57 |
| 2001-11-21 | 395.90 |
| 2001-11-22 | . |
| 2001-11-23 | 397.87 |
| 2001-11-26 | 400.47 |
| 2001-11-27 | 401.20 |
| 2001-11-28 | 395.34 |
| 2001-11-29 | 394.77 |
| 2001-11-30 | 399.23 |
| 2001-12-03 | 399.66 |
| 2001-12-04 | 399.89 |
| 2001-12-05 | 396.76 |
| 2001-12-06 | 393.25 |
| 2001-12-07 | 390.99 |
| 2001-12-10 | 383.93 |
| 2001-12-11 | 381.45 |
| 2001-12-12 | 392.19 |
| 2001-12-13 | 389.89 |
| 2001-12-14 | 392.08 |
| 2001-12-17 | 388.62 |
| 2001-12-18 | 382.97 |
| 2001-12-19 | 382.11 |
| 2001-12-20 | 387.06 |
| 2001-12-21 | 389.03 |
| 2001-12-24 | 389.72 |
| 2001-12-25 | . |
| 2001-12-26 | 391.08 |
| 2001-12-27 | 393.38 |
| 2001-12-28 | 395.35 |
| 2001-12-31 | 399.60 |
| 2002-01-01 | . |
| 2002-01-02 | 395.00 |
| 2002-01-03 | 397.69 |
| 2002-01-04 | 399.76 |
| 2002-01-07 | 401.89 |
| 2002-01-08 | 400.66 |
| 2002-01-09 | 398.94 |
| 2002-01-10 | 396.03 |
| 2002-01-11 | 388.25 |
| 2002-01-14 | 388.33 |
| 2002-01-15 | 389.47 |
| 2002-01-16 | 387.37 |
| 2002-01-17 | 389.18 |
| 2002-01-18 | 395.28 |
| 2002-01-21 | . |
| 2002-01-22 | 393.56 |
| 2002-01-23 | 393.03 |
| 2002-01-24 | 415.31 |
| 2002-01-25 | 424.16 |
| 2002-01-28 | 432.45 |
| 2002-01-29 | 428.15 |
| 2002-01-30 | 436.85 |
| 2002-01-31 | 454.78 |
| 2002-02-01 | 454.65 |
| 2002-02-04 | 449.37 |
| 2002-02-05 | 444.28 |
| 2002-02-06 | 443.58 |
| 2002-02-07 | 442.15 |
| 2002-02-08 | 447.56 |
| 2002-02-11 | 452.41 |
| 2002-02-12 | 448.07 |
| 2002-02-13 | 449.25 |
| 2002-02-14 | 450.45 |
| 2002-02-15 | 462.98 |
| 2002-02-18 | . |
| 2002-02-19 | 459.69 |
| 2002-02-20 | 465.85 |
| 2002-02-21 | 468.15 |
| 2002-02-22 | 452.19 |
| 2002-02-25 | 452.32 |
| 2002-02-26 | 452.04 |
| 2002-02-27 | 462.98 |
| 2002-02-28 | 457.35 |
| 2002-03-01 | 460.38 |
| 2002-03-04 | 462.80 |
| 2002-03-05 | 457.56 |
| 2002-03-06 | 471.61 |
| 2002-03-07 | 458.69 |
| 2002-03-08 | 449.68 |
| 2002-03-11 | 458.98 |
| 2002-03-12 | 460.41 |
| 2002-03-13 | 463.10 |
| 2002-03-14 | 464.13 |
| 2002-03-15 | 471.81 |
| 2002-03-18 | 470.82 |
| 2002-03-19 | 478.27 |
| 2002-03-20 | 478.50 |
| 2002-03-21 | 472.93 |
| 2002-03-22 | 467.55 |
| 2002-03-25 | 461.70 |
| 2002-03-26 | 465.23 |
| 2002-03-27 | 478.50 |
| 2002-03-28 | 479.59 |
| 2002-03-29 | . |
| 2002-04-01 | 491.52 |
| 2002-04-02 | 487.53 |
| 2002-04-03 | 480.28 |
| 2002-04-04 | 475.38 |
| 2002-04-05 | 478.37 |
| 2002-04-08 | 481.82 |
| 2002-04-09 | 478.17 |
| 2002-04-10 | 487.63 |
| 2002-04-11 | 485.67 |
| 2002-04-12 | 484.52 |
| 2002-04-15 | 475.52 |
| 2002-04-16 | 477.90 |
| 2002-04-17 | 471.12 |
| 2002-04-18 | 475.75 |
| 2002-04-19 | 477.42 |
| 2002-04-22 | 474.32 |
| 2002-04-23 | 487.80 |
| 2002-04-24 | 487.99 |
| 2002-04-25 | 493.35 |
| 2002-04-26 | 489.50 |
| 2002-04-29 | 484.95 |
| 2002-04-30 | 503.52 |
| 2002-05-01 | 512.52 |
| 2002-05-02 | 517.28 |
| 2002-05-03 | 516.36 |
| 2002-05-06 | 505.70 |
| 2002-05-07 | 504.59 |
| 2002-05-08 | 513.90 |
| 2002-05-09 | 519.16 |
| 2002-05-10 | 515.47 |
| 2002-05-13 | 522.67 |
| 2002-05-14 | 521.67 |
| 2002-05-15 | 517.12 |
| 2002-05-16 | 515.05 |
| 2002-05-17 | 512.50 |
| 2002-05-20 | 510.35 |
| 2002-05-21 | 514.18 |
| 2002-05-22 | 518.98 |
| 2002-05-23 | 516.56 |
| 2002-05-24 | 507.65 |
| 2002-05-27 | . |
| 2002-05-28 | 507.44 |
| 2002-05-29 | 507.93 |
| 2002-05-30 | 517.52 |
| 2002-05-31 | 516.64 |
| 2002-06-03 | 509.65 |
| 2002-06-04 | 502.48 |
| 2002-06-05 | 503.11 |
| 2002-06-06 | 507.50 |
| 2002-06-07 | 502.28 |
| 2002-06-10 | 510.93 |
| 2002-06-11 | 507.29 |
| 2002-06-12 | 513.21 |
| 2002-06-13 | 512.86 |
| 2002-06-14 | 506.14 |
| 2002-06-17 | 524.13 |
| 2002-06-18 | 531.92 |
| 2002-06-19 | 538.23 |
| 2002-06-20 | 538.89 |
| 2002-06-21 | 539.32 |
| 2002-06-24 | 518.44 |
| 2002-06-25 | 494.11 |
| 2002-06-26 | 490.48 |
| 2002-06-27 | 508.55 |
| 2002-06-28 | 508.63 |
| 2002-07-01 | 484.97 |
| 2002-07-02 | 479.38 |
| 2002-07-03 | 485.02 |
| 2002-07-04 | . |
| 2002-07-05 | 499.61 |
| 2002-07-08 | 493.17 |
| 2002-07-09 | 490.73 |
| 2002-07-10 | 474.07 |
| 2002-07-11 | 457.83 |
| 2002-07-12 | 448.34 |
| 2002-07-15 | 437.36 |
| 2002-07-16 | 450.39 |
| 2002-07-17 | 439.71 |
| 2002-07-18 | 425.43 |
| 2002-07-19 | 393.64 |
| 2002-07-22 | 383.00 |
| 2002-07-23 | 390.88 |
| 2002-07-24 | 413.24 |
| 2002-07-25 | 413.57 |
| 2002-07-26 | 402.13 |
| 2002-07-29 | 408.70 |
| 2002-07-30 | 412.50 |
| 2002-07-31 | 416.44 |
| 2002-08-01 | 415.61 |
| 2002-08-02 | 413.29 |
| 2002-08-05 | 396.82 |
| 2002-08-06 | 408.77 |
| 2002-08-07 | 420.00 |
| 2002-08-08 | 437.35 |
| 2002-08-09 | 438.94 |
| 2002-08-12 | 433.25 |
| 2002-08-13 | 417.44 |
| 2002-08-14 | 426.09 |
| 2002-08-15 | 419.48 |
| 2002-08-16 | 429.36 |
| 2002-08-19 | 433.95 |
| 2002-08-20 | 426.41 |
| 2002-08-21 | 431.10 |
| 2002-08-22 | 433.06 |
| 2002-08-23 | 425.26 |
| 2002-08-26 | 420.95 |
| 2002-08-27 | 429.14 |
| 2002-08-28 | 423.63 |
| 2002-08-29 | 432.45 |
| 2002-08-30 | 439.26 |
| 2002-09-02 | . |
| 2002-09-03 | 421.88 |
| 2002-09-04 | 428.59 |
| 2002-09-05 | 437.56 |
| 2002-09-06 | 443.20 |
| 2002-09-09 | 453.65 |
| 2002-09-10 | 450.82 |
| 2002-09-11 | 451.31 |
| 2002-09-12 | 458.04 |
| 2002-09-13 | 456.89 |
| 2002-09-16 | 471.21 |
| 2002-09-17 | 448.87 |
| 2002-09-18 | 455.37 |
| 2002-09-19 | 444.58 |
| 2002-09-20 | 447.69 |
| 2002-09-23 | 448.70 |
| 2002-09-24 | 441.11 |
| 2002-09-25 | 442.34 |
| 2002-09-26 | 447.73 |
| 2002-09-27 | 439.45 |
| 2002-09-30 | 426.33 |
| 2002-10-01 | 434.98 |
| 2002-10-02 | 428.36 |
| 2002-10-03 | 427.63 |
| 2002-10-04 | 418.83 |
| 2002-10-07 | 422.32 |
| 2002-10-08 | 394.41 |
| 2002-10-09 | 388.65 |
| 2002-10-10 | 396.62 |
| 2002-10-11 | 410.05 |
| 2002-10-14 | 408.86 |
| 2002-10-15 | 409.33 |
| 2002-10-16 | 406.24 |
| 2002-10-17 | 386.79 |
| 2002-10-18 | 385.36 |
| 2002-10-21 | 391.60 |
| 2002-10-22 | 391.37 |
| 2002-10-23 | 405.36 |
| 2002-10-24 | 405.85 |
| 2002-10-25 | 397.81 |
| 2002-10-28 | 387.67 |
| 2002-10-29 | 392.52 |
| 2002-10-30 | 392.38 |
| 2002-10-31 | 395.21 |
| 2002-11-01 | 390.94 |
| 2002-11-04 | 374.08 |
| 2002-11-05 | 385.20 |
| 2002-11-06 | 401.39 |
| 2002-11-07 | 395.27 |
| 2002-11-08 | 394.38 |
| 2002-11-11 | 385.81 |
| 2002-11-12 | 388.89 |
| 2002-11-13 | 380.41 |
| 2002-11-14 | 368.08 |
| 2002-11-15 | 373.87 |
| 2002-11-18 | 367.73 |
| 2002-11-19 | 376.41 |
| 2002-11-20 | 378.85 |
| 2002-11-21 | 392.40 |
| 2002-11-22 | 391.49 |
| 2002-11-25 | 388.64 |
| 2002-11-26 | 384.06 |
| 2002-11-27 | 391.29 |
| 2002-11-28 | . |
| 2002-11-29 | 389.71 |
| 2002-12-02 | 394.11 |
| 2002-12-03 | 386.87 |
| 2002-12-04 | 387.71 |
| 2002-12-05 | 381.36 |
| 2002-12-06 | 385.00 |
| 2002-12-09 | 380.03 |
| 2002-12-10 | 383.95 |
| 2002-12-11 | 389.13 |
| 2002-12-12 | 382.39 |
| 2002-12-13 | 370.79 |
| 2002-12-16 | 375.01 |
| 2002-12-17 | 372.07 |
| 2002-12-18 | 381.09 |
| 2002-12-19 | 385.38 |
| 2002-12-20 | 386.10 |
| 2002-12-23 | 391.53 |
| 2002-12-24 | 393.48 |
| 2002-12-25 | . |
| 2002-12-26 | 390.50 |
| 2002-12-27 | 393.10 |
| 2002-12-30 | 389.72 |
| 2002-12-31 | 393.16 |
| 2003-01-01 | . |
| 2003-01-02 | 402.86 |
| 2003-01-03 | 403.22 |
| 2003-01-06 | 406.65 |
| 2003-01-07 | 398.76 |
| 2003-01-08 | 398.53 |
| 2003-01-09 | 397.07 |
| 2003-01-10 | 398.27 |
| 2003-01-13 | 390.71 |
| 2003-01-14 | 390.75 |
| 2003-01-15 | 386.13 |
| 2003-01-16 | 387.75 |
| 2003-01-17 | 383.52 |
| 2003-01-20 | . |
| 2003-01-21 | 379.41 |
| 2003-01-22 | 353.27 |
| 2003-01-23 | 356.21 |
| 2003-01-24 | 358.52 |
| 2003-01-27 | 351.42 |
| 2003-01-28 | 361.60 |
| 2003-01-29 | 363.36 |
| 2003-01-30 | 359.44 |
| 2003-01-31 | 362.00 |
| 2003-02-03 | 359.78 |
| 2003-02-04 | 362.17 |
| 2003-02-05 | 361.16 |
| 2003-02-06 | 356.66 |
| 2003-02-07 | 356.33 |
| 2003-02-10 | 357.85 |
| 2003-02-11 | 355.34 |
| 2003-02-12 | 352.09 |
| 2003-02-13 | 349.51 |
| 2003-02-14 | 353.62 |
| 2003-02-17 | . |
| 2003-02-18 | 350.85 |
| 2003-02-19 | 354.52 |
| 2003-02-20 | 345.94 |
| 2003-02-21 | 345.32 |
| 2003-02-24 | 336.24 |
| 2003-02-25 | 336.48 |
| 2003-02-26 | 333.57 |
| 2003-02-27 | 332.00 |
| 2003-02-28 | 328.67 |
| 2003-03-03 | 327.68 |
| 2003-03-04 | 328.83 |
| 2003-03-05 | 319.62 |
| 2003-03-06 | 312.71 |
| 2003-03-07 | 310.70 |
| 2003-03-10 | 305.51 |
| 2003-03-11 | 300.33 |
| 2003-03-12 | 302.65 |
| 2003-03-13 | 308.57 |
| 2003-03-14 | 315.55 |
| 2003-03-17 | 329.85 |
| 2003-03-18 | 333.88 |
| 2003-03-19 | 338.18 |
| 2003-03-20 | 330.00 |
| 2003-03-21 | 324.55 |
| 2003-03-24 | 327.60 |
| 2003-03-25 | 326.68 |
| 2003-03-26 | 326.44 |
| 2003-03-27 | 333.33 |
| 2003-03-28 | 335.28 |
| 2003-03-31 | 329.85 |
| 2003-04-01 | 333.94 |
| 2003-04-02 | 334.26 |
| 2003-04-03 | 331.77 |
| 2003-04-04 | 325.38 |
| 2003-04-07 | 324.90 |
| 2003-04-08 | 325.27 |
| 2003-04-09 | 321.78 |
| 2003-04-10 | 316.70 |
| 2003-04-11 | 313.21 |
| 2003-04-14 | 319.64 |
| 2003-04-15 | 322.31 |
| 2003-04-16 | 325.76 |
| 2003-04-17 | 334.01 |
| 2003-04-18 | . |
| 2003-04-21 | 337.16 |
| 2003-04-22 | 347.43 |
| 2003-04-23 | 351.34 |
| 2003-04-24 | 350.59 |
| 2003-04-25 | 346.55 |
| 2003-04-28 | 350.60 |
| 2003-04-29 | 354.36 |
| 2003-04-30 | 350.97 |
| 2003-05-01 | 345.28 |
| 2003-05-02 | 352.69 |
| 2003-05-05 | 349.80 |
| 2003-05-06 | 352.94 |
| 2003-05-07 | 353.18 |
| 2003-05-08 | 348.60 |
| 2003-05-09 | 352.97 |
| 2003-05-12 | 360.69 |
| 2003-05-13 | 362.06 |
| 2003-05-14 | 363.44 |
| 2003-05-15 | 366.42 |
| 2003-05-16 | 366.58 |
| 2003-05-19 | 358.17 |
| 2003-05-20 | 355.65 |
| 2003-05-21 | 352.97 |
| 2003-05-22 | 356.17 |
| 2003-05-23 | 360.87 |
| 2003-05-26 | . |
| 2003-05-27 | 359.67 |
| 2003-05-28 | 358.34 |
| 2003-05-29 | 357.45 |
| 2003-05-30 | 362.76 |
| 2003-06-02 | 364.33 |
| 2003-06-03 | 361.00 |
| 2003-06-04 | 362.21 |
| 2003-06-05 | 362.56 |
| 2003-06-06 | 364.05 |
| 2003-06-09 | 356.05 |
| 2003-06-10 | 361.31 |
| 2003-06-11 | 370.43 |
| 2003-06-12 | 374.23 |
| 2003-06-13 | 368.19 |
| 2003-06-16 | 373.17 |
| 2003-06-17 | 378.08 |
| 2003-06-18 | 382.15 |
| 2003-06-19 | 376.77 |
| 2003-06-20 | 383.93 |
| 2003-06-23 | 377.54 |
| 2003-06-24 | 378.10 |
| 2003-06-25 | 377.37 |
| 2003-06-26 | 375.51 |
| 2003-06-27 | 372.08 |
| 2003-06-30 | 372.48 |
| 2003-07-01 | 379.06 |
| 2003-07-02 | 377.96 |
| 2003-07-03 | 372.91 |
| 2003-07-04 | . |
| 2003-07-07 | 374.26 |
| 2003-07-08 | 377.10 |
| 2003-07-09 | 376.34 |
| 2003-07-10 | 376.19 |
| 2003-07-11 | 376.29 |
| 2003-07-14 | 374.13 |
| 2003-07-15 | 376.31 |
| 2003-07-16 | 382.17 |
| 2003-07-17 | 377.52 |
| 2003-07-18 | 389.30 |
| 2003-07-21 | 386.31 |
| 2003-07-22 | 391.94 |
| 2003-07-23 | 389.44 |
| 2003-07-24 | 380.89 |
| 2003-07-25 | 384.30 |
| 2003-07-28 | 392.81 |
| 2003-07-29 | 389.16 |
| 2003-07-30 | 387.15 |
| 2003-07-31 | 388.31 |
| 2003-08-01 | 388.58 |
| 2003-08-04 | 388.73 |
| 2003-08-05 | 381.83 |
| 2003-08-06 | 382.98 |
| 2003-08-07 | 384.02 |
| 2003-08-08 | 381.61 |
| 2003-08-11 | 383.51 |
| 2003-08-12 | 387.07 |
| 2003-08-13 | 385.87 |
| 2003-08-14 | 391.55 |
| 2003-08-15 | 390.15 |
| 2003-08-18 | 400.63 |
| 2003-08-19 | 402.34 |
| 2003-08-20 | 398.40 |
| 2003-08-21 | 402.12 |
| 2003-08-22 | 397.59 |
| 2003-08-25 | 395.86 |
| 2003-08-26 | 402.54 |
| 2003-08-27 | 402.01 |
| 2003-08-28 | 405.78 |
| 2003-08-29 | 406.93 |
| 2003-09-01 | . |
| 2003-09-02 | 407.79 |
| 2003-09-03 | 409.44 |
| 2003-09-04 | 408.19 |
| 2003-09-05 | 404.08 |
| 2003-09-08 | 405.36 |
| 2003-09-09 | 402.51 |
| 2003-09-10 | 395.50 |
| 2003-09-11 | 397.06 |
| 2003-09-12 | 396.56 |
| 2003-09-15 | 396.67 |
| 2003-09-16 | 398.47 |
| 2003-09-17 | 396.75 |
| 2003-09-18 | 397.24 |
| 2003-09-19 | 393.03 |
| 2003-09-22 | 387.32 |
| 2003-09-23 | 372.74 |
| 2003-09-24 | 365.85 |
| 2003-09-25 | 358.34 |
| 2003-09-26 | 361.71 |
| 2003-09-29 | 363.59 |
| 2003-09-30 | 363.48 |
| 2003-10-01 | 369.25 |
| 2003-10-02 | 365.87 |
| 2003-10-03 | 367.25 |
| 2003-10-06 | 366.17 |
| 2003-10-07 | 366.82 |
| 2003-10-08 | 365.35 |
| 2003-10-09 | 365.95 |
| 2003-10-10 | 366.87 |
| 2003-10-13 | 369.13 |
| 2003-10-14 | 375.66 |
| 2003-10-15 | 374.32 |
| 2003-10-16 | 372.65 |
| 2003-10-17 | 373.12 |
| 2003-10-20 | 374.46 |
| 2003-10-21 | 373.93 |
| 2003-10-22 | 369.84 |
| 2003-10-23 | 368.93 |
| 2003-10-24 | 367.52 |
| 2003-10-27 | 367.48 |
| 2003-10-28 | 370.24 |
| 2003-10-29 | 378.21 |
| 2003-10-30 | 376.96 |
| 2003-10-31 | 375.40 |
| 2003-11-03 | 378.61 |
| 2003-11-04 | 376.30 |
| 2003-11-05 | 377.22 |
| 2003-11-06 | 376.30 |
| 2003-11-07 | 377.31 |
| 2003-11-10 | 374.17 |
| 2003-11-11 | 374.24 |
| 2003-11-12 | 379.15 |
| 2003-11-13 | 383.24 |
| 2003-11-14 | 378.46 |
| 2003-11-17 | 376.32 |
| 2003-11-18 | 373.73 |
| 2003-11-19 | 377.95 |
| 2003-11-20 | 378.31 |
| 2003-11-21 | 378.95 |
| 2003-11-24 | 381.12 |
| 2003-11-25 | 379.05 |
| 2003-11-26 | 380.29 |
| 2003-11-27 | . |
| 2003-11-28 | 380.05 |
| 2003-12-01 | 381.33 |
| 2003-12-02 | 379.66 |
| 2003-12-03 | 384.56 |
| 2003-12-04 | 391.57 |
| 2003-12-05 | 386.60 |
| 2003-12-08 | 392.01 |
| 2003-12-09 | 388.65 |
| 2003-12-10 | 388.33 |
| 2003-12-11 | 390.71 |
| 2003-12-12 | 391.51 |
| 2003-12-15 | 387.78 |
| 2003-12-16 | 391.80 |
| 2003-12-17 | 395.79 |
| 2003-12-18 | 399.26 |
| 2003-12-19 | 399.29 |
| 2003-12-22 | 399.61 |
| 2003-12-23 | 400.21 |
| 2003-12-24 | 403.85 |
| 2003-12-25 | . |
| 2003-12-26 | 404.58 |
| 2003-12-29 | 407.32 |
| 2003-12-30 | 406.28 |
| 2003-12-31 | 407.88 |
| 2004-01-01 | . |
| 2004-01-02 | 404.43 |
| 2004-01-05 | 406.26 |
| 2004-01-06 | 405.64 |
| 2004-01-07 | 411.56 |
| 2004-01-08 | 414.69 |
| 2004-01-09 | 415.06 |
| 2004-01-12 | 412.86 |
| 2004-01-13 | 413.80 |
| 2004-01-14 | 417.74 |
| 2004-01-15 | 418.08 |
| 2004-01-16 | 423.69 |
| 2004-01-19 | . |
| 2004-01-20 | 421.85 |
| 2004-01-21 | 423.42 |
| 2004-01-22 | 422.59 |
| 2004-01-23 | 422.33 |
| 2004-01-26 | 428.79 |
| 2004-01-27 | 422.56 |
| 2004-01-28 | 419.20 |
| 2004-01-29 | 419.03 |
| 2004-01-30 | 411.96 |
| 2004-02-02 | 416.03 |
| 2004-02-03 | 416.45 |
| 2004-02-04 | 420.02 |
| 2004-02-05 | 426.73 |
| 2004-02-06 | 430.79 |
| 2004-02-09 | 429.90 |
| 2004-02-10 | 430.47 |
| 2004-02-11 | 431.10 |
| 2004-02-12 | 431.98 |
| 2004-02-13 | 432.46 |
| 2004-02-16 | . |
| 2004-02-17 | 436.68 |
| 2004-02-18 | 432.96 |
| 2004-02-19 | 433.46 |
| 2004-02-20 | 431.54 |
| 2004-02-23 | 423.24 |
| 2004-02-24 | 415.76 |
| 2004-02-25 | 421.38 |
| 2004-02-26 | 418.55 |
| 2004-02-27 | 418.66 |
| 2004-03-01 | 423.64 |
| 2004-03-02 | 419.87 |
| 2004-03-03 | 419.80 |
| 2004-03-04 | 415.64 |
| 2004-03-05 | 416.49 |
| 2004-03-08 | 412.34 |
| 2004-03-09 | 410.37 |
| 2004-03-10 | 407.72 |
| 2004-03-11 | 402.06 |
| 2004-03-12 | 404.86 |
| 2004-03-15 | 404.73 |
| 2004-03-16 | 402.05 |
| 2004-03-17 | 404.16 |
| 2004-03-18 | 406.28 |
| 2004-03-19 | 403.31 |
| 2004-03-22 | 404.54 |
| 2004-03-23 | 405.46 |
| 2004-03-24 | 408.14 |
| 2004-03-25 | 409.54 |
| 2004-03-26 | 410.03 |
| 2004-03-29 | 410.77 |
| 2004-03-30 | 413.64 |
| 2004-03-31 | 417.43 |
| 2004-04-01 | 418.20 |
| 2004-04-02 | 422.08 |
| 2004-04-05 | 427.89 |
| 2004-04-06 | 430.19 |
| 2004-04-07 | 429.66 |
| 2004-04-08 | 428.21 |
| 2004-04-09 | . |
| 2004-04-12 | 430.29 |
| 2004-04-13 | 427.81 |
| 2004-04-14 | 428.70 |
| 2004-04-15 | 427.18 |
| 2004-04-16 | 428.09 |
| 2004-04-19 | 423.50 |
| 2004-04-20 | 420.13 |
| 2004-04-21 | 423.74 |
| 2004-04-22 | 432.70 |
| 2004-04-23 | 432.22 |
| 2004-04-26 | 430.59 |
| 2004-04-27 | 432.90 |
| 2004-04-28 | 427.39 |
| 2004-04-29 | 429.99 |
| 2004-04-30 | 430.41 |
| 2004-05-03 | 431.59 |
| 2004-05-04 | 431.51 |
| 2004-05-05 | 433.78 |
| 2004-05-06 | 431.24 |
| 2004-05-07 | 429.49 |
| 2004-05-10 | 424.08 |
| 2004-05-11 | 422.80 |
| 2004-05-12 | 427.89 |
| 2004-05-13 | 431.00 |
| 2004-05-14 | 434.08 |
| 2004-05-17 | 429.26 |
| 2004-05-18 | 432.31 |
| 2004-05-19 | 431.77 |
| 2004-05-20 | 429.15 |
| 2004-05-21 | 430.45 |
| 2004-05-24 | 431.78 |
| 2004-05-25 | 438.55 |
| 2004-05-26 | 437.69 |
| 2004-05-27 | 443.05 |
| 2004-05-28 | 442.23 |
| 2004-05-31 | . |
| 2004-06-01 | 442.64 |
| 2004-06-02 | 447.21 |
| 2004-06-03 | 445.56 |
| 2004-06-04 | 447.73 |
| 2004-06-07 | 452.52 |
| 2004-06-08 | 451.95 |
| 2004-06-09 | 451.83 |
| 2004-06-10 | 453.82 |
| 2004-06-11 | . |
| 2004-06-14 | 450.99 |
| 2004-06-15 | 452.33 |
| 2004-06-16 | 456.90 |
| 2004-06-17 | 455.54 |
| 2004-06-18 | 457.81 |
| 2004-06-21 | 453.85 |
| 2004-06-22 | 456.31 |
| 2004-06-23 | 461.03 |
| 2004-06-24 | 457.13 |
| 2004-06-25 | 457.01 |
| 2004-06-28 | 453.10 |
| 2004-06-29 | 458.61 |
| 2004-06-30 | 459.87 |
| 2004-07-01 | 455.65 |
| 2004-07-02 | 451.35 |
| 2004-07-05 | . |
| 2004-07-06 | 448.76 |
| 2004-07-07 | 450.98 |
| 2004-07-08 | 454.46 |
| 2004-07-09 | 457.15 |
| 2004-07-12 | 457.97 |
| 2004-07-13 | 457.19 |
| 2004-07-14 | 448.45 |
| 2004-07-15 | 445.23 |
| 2004-07-16 | 444.79 |
| 2004-07-19 | 445.88 |
| 2004-07-20 | 447.30 |
| 2004-07-21 | 445.89 |
| 2004-07-22 | 439.64 |
| 2004-07-23 | 439.70 |
| 2004-07-26 | 437.44 |
| 2004-07-27 | 441.38 |
| 2004-07-28 | 443.99 |
| 2004-07-29 | 446.36 |
| 2004-07-30 | 445.21 |
| 2004-08-02 | 451.74 |
| 2004-08-03 | 445.94 |
| 2004-08-04 | 449.14 |
| 2004-08-05 | 444.32 |
| 2004-08-06 | 437.59 |
| 2004-08-09 | 438.02 |
| 2004-08-10 | 442.41 |
| 2004-08-11 | 441.55 |
| 2004-08-12 | 432.29 |
| 2004-08-13 | 433.94 |
| 2004-08-16 | 438.79 |
| 2004-08-17 | 438.38 |
| 2004-08-18 | 438.85 |
| 2004-08-19 | 436.91 |
| 2004-08-20 | 442.83 |
| 2004-08-23 | 442.05 |
| 2004-08-24 | 442.68 |
| 2004-08-25 | 447.54 |
| 2004-08-26 | 444.41 |
| 2004-08-27 | 446.53 |
| 2004-08-30 | 445.12 |
| 2004-08-31 | 446.45 |
| 2004-09-01 | 448.87 |
| 2004-09-02 | 450.50 |
| 2004-09-03 | 449.40 |
| 2004-09-06 | . |
| 2004-09-07 | 450.71 |
| 2004-09-08 | 447.50 |
| 2004-09-09 | 446.88 |
| 2004-09-10 | 448.23 |
| 2004-09-13 | 449.78 |
| 2004-09-14 | 452.22 |
| 2004-09-15 | 453.33 |
| 2004-09-16 | 455.40 |
| 2004-09-17 | 461.36 |
| 2004-09-20 | 458.42 |
| 2004-09-21 | 461.71 |
| 2004-09-22 | 456.85 |
| 2004-09-23 | 456.41 |
| 2004-09-24 | 463.37 |
| 2004-09-27 | 461.62 |
| 2004-09-28 | 465.32 |
| 2004-09-29 | 464.12 |
| 2004-09-30 | 471.12 |
| 2004-10-01 | 473.66 |
| 2004-10-04 | 470.88 |
| 2004-10-05 | 470.50 |
| 2004-10-06 | 468.80 |
| 2004-10-07 | 464.29 |
| 2004-10-08 | 458.12 |
| 2004-10-11 | 457.44 |
| 2004-10-12 | 459.87 |
| 2004-10-13 | 454.63 |
| 2004-10-14 | 452.14 |
| 2004-10-15 | 453.42 |
| 2004-10-18 | 449.50 |
| 2004-10-19 | 449.88 |
| 2004-10-20 | 446.00 |
| 2004-10-21 | 449.90 |
| 2004-10-22 | 448.25 |
| 2004-10-25 | 447.09 |
| 2004-10-26 | 455.17 |
| 2004-10-27 | 463.42 |
| 2004-10-28 | 466.66 |
| 2004-10-29 | 461.02 |
| 2004-11-01 | 465.40 |
| 2004-11-02 | 459.77 |
| 2004-11-03 | 474.54 |
| 2004-11-04 | 478.03 |
| 2004-11-05 | 480.46 |
| 2004-11-08 | 484.12 |
| 2004-11-09 | 481.12 |
| 2004-11-10 | 485.60 |
| 2004-11-11 | 490.99 |
| 2004-11-12 | 492.20 |
| 2004-11-15 | 491.86 |
| 2004-11-16 | 492.25 |
| 2004-11-17 | 495.34 |
| 2004-11-18 | 496.23 |
| 2004-11-19 | 490.93 |
| 2004-11-22 | 495.07 |
| 2004-11-23 | 497.44 |
| 2004-11-24 | 499.00 |
| 2004-11-25 | . |
| 2004-11-26 | 499.28 |
| 2004-11-29 | 500.94 |
| 2004-11-30 | 503.22 |
| 2004-12-01 | 508.95 |
| 2004-12-02 | 508.20 |
| 2004-12-03 | 511.90 |
| 2004-12-06 | 508.34 |
| 2004-12-07 | 498.51 |
| 2004-12-08 | 489.35 |
| 2004-12-09 | 490.35 |
| 2004-12-10 | 496.49 |
| 2004-12-13 | 502.54 |
| 2004-12-14 | 501.88 |
| 2004-12-15 | 498.25 |
| 2004-12-16 | 499.48 |
| 2004-12-17 | 500.05 |
| 2004-12-20 | 498.35 |
| 2004-12-21 | 495.20 |
| 2004-12-22 | 500.94 |
| 2004-12-23 | 499.22 |
| 2004-12-24 | . |
| 2004-12-27 | 496.05 |
| 2004-12-28 | 500.18 |
| 2004-12-29 | 491.25 |
| 2004-12-30 | 489.64 |
| 2004-12-31 | 488.12 |
| 2005-01-03 | 478.43 |
| 2005-01-04 | 463.86 |
| 2005-01-05 | 467.46 |
| 2005-01-06 | 466.49 |
| 2005-01-07 | 466.09 |
| 2005-01-10 | 469.61 |
| 2005-01-11 | 468.20 |
| 2005-01-12 | 472.80 |
| 2005-01-13 | 469.66 |
| 2005-01-14 | 469.73 |
| 2005-01-17 | . |
| 2005-01-18 | 472.95 |
| 2005-01-19 | 468.90 |
| 2005-01-20 | 466.12 |
| 2005-01-21 | 465.43 |
| 2005-01-24 | 460.69 |
| 2005-01-25 | 460.42 |
| 2005-01-26 | 468.79 |
| 2005-01-27 | 475.10 |
| 2005-01-28 | 472.70 |
| 2005-01-31 | 474.87 |
| 2005-02-01 | 477.04 |
| 2005-02-02 | 479.97 |
| 2005-02-03 | 479.00 |
| 2005-02-04 | 480.32 |
| 2005-02-07 | 487.24 |
| 2005-02-08 | 487.21 |
| 2005-02-09 | 483.22 |
| 2005-02-10 | 487.24 |
| 2005-02-11 | 490.47 |
| 2005-02-14 | 490.51 |
| 2005-02-15 | 490.57 |
| 2005-02-16 | 490.47 |
| 2005-02-17 | 489.47 |
| 2005-02-18 | 487.26 |
| 2005-02-21 | . |
| 2005-02-22 | 479.88 |
| 2005-02-23 | 479.37 |
| 2005-02-24 | 481.33 |
| 2005-02-25 | 488.21 |
| 2005-02-28 | 486.51 |
| 2005-03-01 | 489.15 |
| 2005-03-02 | 489.86 |
| 2005-03-03 | 488.51 |
| 2005-03-04 | 493.58 |
| 2005-03-07 | 503.26 |
| 2005-03-08 | 510.03 |
| 2005-03-09 | 507.16 |
| 2005-03-10 | 506.82 |
| 2005-03-11 | 504.39 |
| 2005-03-14 | 509.08 |
| 2005-03-15 | 505.38 |
| 2005-03-16 | 496.70 |
| 2005-03-17 | 496.79 |
| 2005-03-18 | 496.56 |
| 2005-03-21 | 491.03 |
| 2005-03-22 | 492.34 |
| 2005-03-23 | 493.37 |
| 2005-03-24 | 494.92 |
| 2005-03-25 | . |
| 2005-03-28 | 494.66 |
| 2005-03-29 | 492.27 |
| 2005-03-30 | 499.80 |
| 2005-03-31 | 499.33 |
| 2005-04-01 | 501.47 |
| 2005-04-04 | 503.00 |
| 2005-04-05 | 506.51 |
| 2005-04-06 | 507.54 |
| 2005-04-07 | 510.12 |
| 2005-04-08 | 508.14 |
| 2005-04-11 | 507.33 |
| 2005-04-12 | 507.35 |
| 2005-04-13 | 503.28 |
| 2005-04-14 | 497.90 |
| 2005-04-15 | 489.77 |
| 2005-04-18 | 489.75 |
| 2005-04-19 | 488.13 |
| 2005-04-20 | 481.28 |
| 2005-04-21 | 490.19 |
| 2005-04-22 | 488.24 |
| 2005-04-25 | 491.05 |
| 2005-04-26 | 488.20 |
| 2005-04-27 | 490.19 |
| 2005-04-28 | 491.60 |
| 2005-04-29 | 494.87 |
| 2005-05-02 | 498.79 |
| 2005-05-03 | 498.02 |
| 2005-05-04 | 501.70 |
| 2005-05-05 | 498.21 |
| 2005-05-06 | 501.65 |
| 2005-05-09 | 504.35 |
| 2005-05-10 | 496.85 |
| 2005-05-11 | 498.56 |
| 2005-05-12 | 496.45 |
| 2005-05-13 | 492.39 |
| 2005-05-16 | 494.79 |
| 2005-05-17 | 497.46 |
| 2005-05-18 | 501.06 |
| 2005-05-19 | 500.53 |
| 2005-05-20 | 504.12 |
| 2005-05-23 | 504.66 |
| 2005-05-24 | 506.11 |
| 2005-05-25 | 500.07 |
| 2005-05-26 | 503.17 |
| 2005-05-27 | 504.45 |
| 2005-05-30 | . |
| 2005-05-31 | 506.61 |
| 2005-06-01 | 506.15 |
| 2005-06-02 | 507.81 |
| 2005-06-03 | 508.82 |
| 2005-06-06 | 510.90 |
| 2005-06-07 | 510.11 |
| 2005-06-08 | 508.82 |
| 2005-06-09 | 514.64 |
| 2005-06-10 | 517.73 |
| 2005-06-13 | 515.33 |
| 2005-06-14 | 514.12 |
| 2005-06-15 | 515.99 |
| 2005-06-16 | 515.43 |
| 2005-06-17 | 518.80 |
| 2005-06-20 | 517.97 |
| 2005-06-21 | 514.41 |
| 2005-06-22 | 516.60 |
| 2005-06-23 | 512.19 |
| 2005-06-24 | 507.54 |
| 2005-06-27 | 509.52 |
| 2005-06-28 | 515.98 |
| 2005-06-29 | 514.07 |
| 2005-06-30 | 511.95 |
| 2005-07-01 | 512.59 |
| 2005-07-04 | . |
| 2005-07-05 | 513.36 |
| 2005-07-06 | 508.56 |
| 2005-07-07 | 508.78 |
| 2005-07-08 | 511.38 |
| 2005-07-11 | 514.19 |
| 2005-07-12 | 512.32 |
| 2005-07-13 | 514.66 |
| 2005-07-14 | 515.09 |
| 2005-07-15 | 519.15 |
| 2005-07-18 | 513.89 |
| 2005-07-19 | 512.81 |
| 2005-07-20 | 522.82 |
| 2005-07-21 | 525.09 |
| 2005-07-22 | 528.00 |
| 2005-07-25 | 529.77 |
| 2005-07-26 | 530.60 |
| 2005-07-27 | 528.82 |
| 2005-07-28 | 528.31 |
#2005-07-29| 523.33
#2005-08-01| 522.49
#2005-08-02| 524.51
#2005-08-03| 525.85
#2005-08-04| 524.80
#2005-08-05| 522.24
#2005-08-08| 522.73
#2005-08-09| 522.59
#2005-08-10| 520.08
#2005-08-11| 523.80
#2005-08-12| 521.76
#2005-08-15| 526.72
#2005-08-16| 525.62
#2005-08-17| 526.09
#2005-08-18| 525.52
#2005-08-19| 527.05
#2005-08-22| 530.22
#2005-08-23| 530.11
#2005-08-24| 528.02
#2005-08-25| 526.85
#2005-08-26| 524.71
#2005-08-29| 527.33
#2005-08-30| 527.04
#2005-08-31| 527.77
#2005-09-01| 528.25
#2005-09-02| 529.25
#2005-09-05| .
#2005-09-06| 532.98
#2005-09-07| 535.00
#2005-09-08| 533.32
#2005-09-09| 535.64
#2005-09-12| 533.84
#2005-09-13| 527.70
#2005-09-14| 527.44
#2005-09-15| 526.06
#2005-09-16| 528.32
#2005-09-19| 524.05
#2005-09-20| 522.77
#2005-09-21| 513.28
#2005-09-22| 517.24
#2005-09-23| 520.94
#2005-09-26| 520.53
#2005-09-27| 518.75
#2005-09-28| 521.05
#2005-09-29| 520.42
#2005-09-30| 523.60
#2005-10-03| 521.40
#2005-10-04| 522.66
#2005-10-05| 515.33
#2005-10-06| 516.69
#2005-10-07| 518.01
#2005-10-10| 513.21
#2005-10-11| 510.47
#2005-10-12| 509.93
#2005-10-13| 510.10
#2005-10-14| 513.77
#2005-10-17| 516.53
#2005-10-18| 515.27
#2005-10-19| 525.00
#2005-10-20| 514.11
#2005-10-21| 507.68
#2005-10-24| 518.12
#2005-10-25| 508.70
#2005-10-26| 505.75
#2005-10-27| 499.96
#2005-10-28| 510.21
#2005-10-31| 507.83
#2005-11-01| 510.44
#2005-11-02| 513.25
#2005-11-03| 512.58
#2005-11-04| 514.34
#2005-11-07| 515.72
#2005-11-08| 513.55
#2005-11-09| 515.92
#2005-11-10| 519.04
#2005-11-11| 514.10
#2005-11-14| 515.82
#2005-11-15| 513.82
#2005-11-16| 516.52
#2005-11-17| 521.08
#2005-11-18| 517.21
#2005-11-21| 519.11
#2005-11-22| 519.94
#2005-11-23| 518.51
#2005-11-24| .
#2005-11-25| 519.41
#2005-11-28| 515.99
#2005-11-29| 520.25
#2005-11-30| 519.43
#2005-12-01| 523.38
#2005-12-02| 519.46
#2005-12-05| 517.82
#2005-12-06| 519.99
#2005-12-07| 517.03
#2005-12-08| 520.81
#2005-12-09| 522.58
#2005-12-12| 518.49
#2005-12-13| 522.39
#2005-12-14| 524.06
#2005-12-15| 527.87
#2005-12-16| 525.23
#2005-12-19| 519.46
#2005-12-20| 523.77
#2005-12-21| 526.13
#2005-12-22| 530.27
#2005-12-23| 530.66
#2005-12-26| .
#2005-12-27| 530.27
#2005-12-28| 531.13
#2005-12-29| 530.27
#2005-12-30| 530.41
#2006-01-02| .
#2006-01-03| 530.98
#2006-01-04| 532.72
#2006-01-05| 530.51
#2006-01-06| 537.11
#2006-01-09| 539.38
#2006-01-10| 539.47
#2006-01-11| 540.01
#2006-01-12| 539.26
#2006-01-13| 541.49
#2006-01-16| .
#2006-01-17| 536.71
#2006-01-18| 536.21
#2006-01-19| 537.35
#2006-01-20| 533.29
#2006-01-23| 535.12
#2006-01-24| 543.18
#2006-01-25| 539.71
#2006-01-26| 552.57
#2006-01-27| 551.24
#2006-01-30| 548.93
#2006-01-31| 547.71
#2006-02-01| 553.02
#2006-02-02| 548.41
#2006-02-03| 551.15
#2006-02-06| 555.63
#2006-02-07| 554.65
#2006-02-08| 552.25
#2006-02-09| 557.42
#2006-02-10| 564.83
#2006-02-13| 564.83
#2006-02-14| 571.57
#2006-02-15| 569.94
#2006-02-16| 574.62
#2006-02-17| 572.34
#2006-02-20| .
#2006-02-21| 566.30
#2006-02-22| 572.60
#2006-02-23| 571.16
#2006-02-24| 574.92
#2006-02-27| 581.52
#2006-02-28| 572.59
#2006-03-01| 577.52
#2006-03-02| 583.13
#2006-03-03| 586.40
#2006-03-06| 580.71
#2006-03-07| 581.04
#2006-03-08| 580.90
#2006-03-09| 584.32
#2006-03-10| 588.05
#2006-03-13| 591.74
#2006-03-14| 596.89
#2006-03-15| 600.71
#2006-03-16| 603.80
#2006-03-17| 608.29
#2006-03-20| 606.68
#2006-03-21| 607.27
#2006-03-22| 608.62
#2006-03-23| 604.41
#2006-03-24| 604.42
#2006-03-27| 603.12
#2006-03-28| 597.63
#2006-03-29| 606.45
#2006-03-30| 600.34
#2006-03-31| 601.08
#2006-04-03| 600.76
#2006-04-04| 606.99
#2006-04-05| 606.07
#2006-04-06| 605.70
#2006-04-07| 603.70
#2006-04-10| 602.66
#2006-04-11| 597.03
#2006-04-12| 590.24
#2006-04-13| 592.49
#2006-04-14| .
#2006-04-17| 595.61
#2006-04-18| 607.76
#2006-04-19| 617.91
#2006-04-20| 619.17
#2006-04-21| 616.11
#2006-04-24| 621.98
#2006-04-25| 612.62
#2006-04-26| 609.05
#2006-04-27| 609.76
#2006-04-28| 593.96
#2006-05-01| 602.39
#2006-05-02| 605.90
#2006-05-03| 606.14
#2006-05-04| 610.06
#2006-05-05| 616.66
#2006-05-08| 616.64
#2006-05-09| 614.94
#2006-05-10| 613.58
#2006-05-11| 609.84
#2006-05-12| 598.41
#2006-05-15| 603.67
#2006-05-16| 597.70
#2006-05-17| 585.64
#2006-05-18| 585.30
#2006-05-19| 592.67
#2006-05-22| 596.55
#2006-05-23| 583.22
#2006-05-24| 579.71
#2006-05-25| 581.82
#2006-05-26| 581.72
#2006-05-29| .
#2006-05-30| 580.15
#2006-05-31| 579.83
#2006-06-01| 586.41
#2006-06-02| 583.64
#2006-06-05| 579.52
#2006-06-06| 572.63
#2006-06-07| 573.18
#2006-06-08| 575.75
#2006-06-09| 571.81
#2006-06-12| 560.58
#2006-06-13| 560.19
#2006-06-14| 563.09
#2006-06-15| 573.09
#2006-06-16| 577.33
#2006-06-19| 571.58
#2006-06-20| 568.70
#2006-06-21| 575.15
#2006-06-22| 570.67
#2006-06-23| 571.51
#2006-06-26| 567.33
#2006-06-27| 564.92
#2006-06-28| 563.78
#2006-06-29| 575.47
#2006-06-30| 577.86
#2006-07-03| 577.16
#2006-07-04| .
#2006-07-05| 572.98
#2006-07-06| 578.70
#2006-07-07| 573.77
#2006-07-10| 577.54
#2006-07-11| 590.48
#2006-07-12| 589.17
#2006-07-13| 585.51
#2006-07-14| 583.87
#2006-07-17| 578.46
#2006-07-18| 580.47
#2006-07-19| 589.96
#2006-07-20| 586.74
#2006-07-21| 586.93
#2006-07-24| 591.22
#2006-07-25| 600.83
#2006-07-26| 596.61
#2006-07-27| 589.98
#2006-07-28| 587.51
#2006-07-31| 587.20
#2006-08-01| 584.11
#2006-08-02| 585.51
#2006-08-03| 581.84
#2006-08-04| 582.23
#2006-08-07| 579.67
#2006-08-08| 576.69
#2006-08-09| 569.84
#2006-08-10| 578.84
#2006-08-11| 578.19
#2006-08-14| 579.79
#2006-08-15| 589.94
#2006-08-16| 596.50
#2006-08-17| 598.74
#2006-08-18| 598.34
#2006-08-21| 596.37
#2006-08-22| 595.46
#2006-08-23| 591.45
#2006-08-24| 589.66
#2006-08-25| 589.65
#2006-08-28| 592.77
#2006-08-29| 595.15
#2006-08-30| 598.51
#2006-08-31| 597.75
#2006-09-01| 600.41
#2006-09-04| .
#2006-09-05| 608.84
#2006-09-06| 607.97
#2006-09-07| 605.74
#2006-09-08| 607.55
#2006-09-11| 611.98
#2006-09-12| 607.09
#2006-09-13| 606.28
#2006-09-14| 611.19
#2006-09-15| 614.36
#2006-09-18| 612.63
#2006-09-19| 610.16
#2006-09-20| 615.72
#2006-09-21| 613.32
#2006-09-22| 610.96
#2006-09-25| 616.33
#2006-09-26| 619.70
#2006-09-27| 619.03
#2006-09-28| 621.94
#2006-09-29| 619.21
#2006-10-02| 628.57
#2006-10-03| 630.91
#2006-10-04| 634.70
#2006-10-05| 635.39
#2006-10-06| 633.46
#2006-10-09| 631.17
#2006-10-10| 637.10
#2006-10-11| 636.84
#2006-10-12| 644.84
#2006-10-13| 643.79
#2006-10-16| 649.14
#2006-10-17| 642.50
#2006-10-18| 639.82
#2006-10-19| 630.84
#2006-10-20| 628.25
#2006-10-23| 631.25
#2006-10-24| 628.88
#2006-10-25| 618.80
#2006-10-26| 619.77
#2006-10-27| 617.38
#2006-10-30| 622.79
#2006-10-31| 621.29
#2006-11-01| 623.85
#2006-11-02| 616.46
#2006-11-03| 614.96
#2006-11-06| 620.51
#2006-11-07| 624.51
#2006-11-08| 613.14
#2006-11-09| 610.04
#2006-11-10| 610.85
#2006-11-13| 617.63
#2006-11-14| 624.59
#2006-11-15| 636.06
#2006-11-16| 638.59
#2006-11-17| 634.34
#2006-11-20| 629.70
#2006-11-21| 633.57
#2006-11-22| 632.84
#2006-11-23| .
#2006-11-24| 632.85
#2006-11-27| 624.80
#2006-11-28| 629.53
#2006-11-29| 640.73
#2006-11-30| 639.13
#2006-12-01| 639.23
#2006-12-04| 648.05
#2006-12-05| 649.50
#2006-12-06| 648.85
#2006-12-07| 645.13
#2006-12-08| 640.94
#2006-12-11| 643.76
#2006-12-12| 637.90
#2006-12-13| 634.78
#2006-12-14| 637.98
#2006-12-15| 639.52
#2006-12-18| 635.70
#2006-12-19| 643.88
#2006-12-20| 648.56
#2006-12-21| 649.57
#2006-12-22| 644.41
#2006-12-25| .
#2006-12-26| 646.87
#2006-12-27| 650.36
#2006-12-28| 649.91
#2006-12-29| 644.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 642.07
#2007-01-04| 637.35
#2007-01-05| 639.72
#2007-01-08| 648.97
#2007-01-09| 652.58
#2007-01-10| 659.17
#2007-01-11| 665.66
#2007-01-12| 664.60
#2007-01-15| .
#2007-01-16| 664.47
#2007-01-17| 664.18
#2007-01-18| 660.07
#2007-01-19| 665.34
#2007-01-22| 660.40
#2007-01-23| 675.40
#2007-01-24| 671.17
#2007-01-25| 660.13
#2007-01-26| 657.51
#2007-01-29| 655.25
#2007-01-30| 656.75
#2007-01-31| 661.94
#2007-02-01| 671.72
#2007-02-02| 681.32
#2007-02-05| 684.12
#2007-02-06| 687.03
#2007-02-07| 687.96
#2007-02-08| 689.54
#2007-02-09| 688.77
#2007-02-12| 686.88
#2007-02-13| 693.53
#2007-02-14| 693.33
#2007-02-15| 695.53
#2007-02-16| 694.29
#2007-02-19| .
#2007-02-20| 697.68
#2007-02-21| 694.94
#2007-02-22| 694.29
#2007-02-23| 691.04
#2007-02-26| 684.07
#2007-02-27| 665.46
#2007-02-28| 671.80
#2007-03-01| 671.79
#2007-03-02| 663.82
#2007-03-05| 662.38
#2007-03-06| 670.48
#2007-03-07| 665.65
#2007-03-08| 672.07
#2007-03-09| 674.19
#2007-03-12| 680.82
#2007-03-13| 665.44
#2007-03-14| 669.67
#2007-03-15| 671.75
#2007-03-16| 672.19
#2007-03-19| 679.83
#2007-03-20| 680.30
#2007-03-21| 687.37
#2007-03-22| 677.15
#2007-03-23| 682.64
#2007-03-26| 682.26
#2007-03-27| 681.70
#2007-03-28| 675.55
#2007-03-29| 678.97
#2007-03-30| 676.24
#2007-04-02| 678.93
#2007-04-03| 686.36
#2007-04-04| 690.11
#2007-04-05| 690.55
#2007-04-06| .
#2007-04-09| 693.42
#2007-04-10| 692.93
#2007-04-11| 682.71
#2007-04-12| 688.29
#2007-04-13| 687.80
#2007-04-16| 691.20
#2007-04-17| 692.07
#2007-04-18| 695.84
#2007-04-19| 697.84
#2007-04-20| 705.48
#2007-04-23| 704.86
#2007-04-24| 697.67
#2007-04-25| 699.27
#2007-04-26| 690.09
#2007-04-27| 699.76
#2007-04-30| 689.67
#2007-05-01| 688.89
#2007-05-02| 692.03
#2007-05-03| 701.43
#2007-05-04| 701.97
#2007-05-07| 714.01
#2007-05-08| 710.07
#2007-05-09| 715.32
#2007-05-10| 705.59
#2007-05-11| 708.70
#2007-05-14| 709.40
#2007-05-15| 710.94
#2007-05-16| 715.50
#2007-05-17| 715.09
#2007-05-18| 716.56
#2007-05-21| 717.86
#2007-05-22| 711.95
#2007-05-23| 708.22
#2007-05-24| 702.43
#2007-05-25| 703.08
#2007-05-28| .
#2007-05-29| 709.24
#2007-05-30| 710.44
#2007-05-31| 715.48
#2007-06-01| 718.38
#2007-06-04| 719.48
#2007-06-05| 716.63
#2007-06-06| 717.82
#2007-06-07| 712.68
#2007-06-08| 719.78
#2007-06-11| 716.41
#2007-06-12| 711.49
#2007-06-13| 719.81
#2007-06-14| 723.75
#2007-06-15| 726.26
#2007-06-18| 720.16
#2007-06-19| 725.50
#2007-06-20| 720.77
#2007-06-21| 721.35
#2007-06-22| 711.90
#2007-06-25| 713.38
#2007-06-26| 710.62
#2007-06-27| 716.43
#2007-06-28| 715.70
#2007-06-29| 715.44
#2007-07-02| 719.33
#2007-07-03| 720.69
#2007-07-04| .
#2007-07-05| 724.04
#2007-07-06| 725.25
#2007-07-09| 722.64
#2007-07-10| 707.58
#2007-07-11| 712.53
#2007-07-12| 720.46
#2007-07-13| 719.65
#2007-07-16| 720.97
#2007-07-17| 727.64
#2007-07-18| 724.21
#2007-07-19| 731.36
#2007-07-20| 727.06
#2007-07-23| 735.87
#2007-07-24| 726.03
#2007-07-25| 739.47
#2007-07-26| 725.64
#2007-07-27| 718.79
#2007-07-30| 724.38
#2007-07-31| 714.54
#2007-08-01| 726.21
#2007-08-02| 741.88
#2007-08-03| 736.72
#2007-08-06| 745.99
#2007-08-07| 738.08
#2007-08-08| 728.27
#2007-08-09| 700.49
#2007-08-10| 720.11
#2007-08-13| 726.22
#2007-08-14| 710.40
#2007-08-15| 699.61
#2007-08-16| 701.31
#2007-08-17| 717.43
#2007-08-20| 723.10
#2007-08-21| 724.13
#2007-08-22| 728.22
#2007-08-23| 723.76
#2007-08-24| 738.34
#2007-08-27| 737.66
#2007-08-28| 715.11
#2007-08-29| 732.18
#2007-08-30| 735.42
#2007-08-31| 744.44
#2007-09-03| .
#2007-09-04| 742.84
#2007-09-05| 732.18
#2007-09-06| 734.68
#2007-09-07| 733.40
#2007-09-10| 736.80
#2007-09-11| 746.66
#2007-09-12| 747.92
#2007-09-13| 753.98
#2007-09-14| 756.43
#2007-09-17| 748.75
#2007-09-18| 760.49
#2007-09-19| 768.64
#2007-09-20| 768.29
#2007-09-21| 769.04
#2007-09-24| 762.08
#2007-09-25| 775.04
#2007-09-26| 777.03
#2007-09-27| 779.64
#2007-09-28| 774.22
#2007-10-01| 786.35
#2007-10-02| 775.89
#2007-10-03| 772.67
#2007-10-04| 778.81
#2007-10-05| 778.64
#2007-10-08| 787.93
#2007-10-09| 793.53
#2007-10-10| 787.88
#2007-10-11| 793.21
#2007-10-12| 799.89
#2007-10-15| 798.71
#2007-10-16| 798.84
#2007-10-17| 795.61
#2007-10-18| 798.30
#2007-10-19| 778.27
#2007-10-22| 783.95
#2007-10-23| 790.18
#2007-10-24| 810.31
#2007-10-25| 816.21
#2007-10-26| 813.98
#2007-10-29| 814.07
#2007-10-30| 810.83
#2007-10-31| 819.22
#2007-11-01| 809.79
#2007-11-02| 814.61
#2007-11-05| 822.37
#2007-11-06| 838.81
#2007-11-07| 821.61
#2007-11-08| 821.43
#2007-11-09| 802.37
#2007-11-12| 791.85
#2007-11-13| 808.55
#2007-11-14| 804.73
#2007-11-15| 800.24
#2007-11-16| 802.76
#2007-11-19| 789.88
#2007-11-20| 792.14
#2007-11-21| 782.76
#2007-11-22| .
#2007-11-23| 797.43
#2007-11-26| 784.07
#2007-11-27| 792.33
#2007-11-28| 803.56
#2007-11-29| 794.95
#2007-11-30| 798.66
#2007-12-03| 806.57
#2007-12-04| 809.45
#2007-12-05| 818.82
#2007-12-06| 829.77
#2007-12-07| 831.61
#2007-12-10| 829.29
#2007-12-11| 804.90
#2007-12-12| 812.62
#2007-12-13| 813.56
#2007-12-14| 802.22
#2007-12-17| 791.63
#2007-12-18| 788.69
#2007-12-19| 784.50
#2007-12-20| 791.17
#2007-12-21| 800.92
#2007-12-24| 808.79
#2007-12-25| .
#2007-12-26| 804.33
#2007-12-27| 792.21
#2007-12-28| 792.43
#2007-12-31| 786.36
#2008-01-01| .
#2008-01-02| 777.63
#2008-01-03| 789.93
#2008-01-04| 779.03
#2008-01-07| 773.01
#2008-01-08| 764.90
#2008-01-09| 788.60
#2008-01-10| 787.52
#2008-01-11| 779.03
#2008-01-14| 782.77
#2008-01-15| 785.52
#2008-01-16| 781.03
#2008-01-17| 759.05
#2008-01-18| 756.10
#2008-01-21| .
#2008-01-22| 744.83
#2008-01-23| 751.53
#2008-01-24| 769.12
#2008-01-25| 765.78
#2008-01-28| 772.21
#2008-01-29| 780.08
#2008-01-30| 782.48
#2008-01-31| 789.71
#2008-02-01| 800.03
#2008-02-04| 800.57
#2008-02-05| 781.54
#2008-02-06| 775.58
#2008-02-07| 785.16
#2008-02-08| 784.60
#2008-02-11| 791.00
#2008-02-12| 790.18
#2008-02-13| 797.30
#2008-02-14| 790.07
#2008-02-15| 786.17
#2008-02-18| .
#2008-02-19| 790.67
#2008-02-20| 791.57
#2008-02-21| 780.05
#2008-02-22| 786.06
#2008-02-25| 793.93
#2008-02-26| 793.13
#2008-02-27| 794.73
#2008-02-28| 790.14
#2008-02-29| 774.78
#2008-03-03| 787.91
#2008-03-04| 778.17
#2008-03-05| 784.44
#2008-03-06| 777.54
#2008-03-07| 770.72
#2008-03-10| 759.90
#2008-03-11| 773.90
#2008-03-12| 778.74
#2008-03-13| 786.44
#2008-03-14| 773.27
#2008-03-17| 776.90
#2008-03-18| 788.54
#2008-03-19| 777.23
#2008-03-20| 780.72
#2008-03-21| .
#2008-03-24| 781.63
#2008-03-25| 787.00
#2008-03-26| 781.73
#2008-03-27| 775.02
#2008-03-28| 779.60
#2008-03-31| 780.96
#2008-04-01| 795.88
#2008-04-02| 797.21
#2008-04-03| 792.73
#2008-04-04| 795.05
#2008-04-07| 795.68
#2008-04-08| 795.29
#2008-04-09| 794.99
#2008-04-10| 794.05
#2008-04-11| 781.08
#2008-04-14| 781.55
#2008-04-15| 762.41
#2008-04-16| 779.00
#2008-04-17| 777.35
#2008-04-18| 792.29
#2008-04-21| 787.84
#2008-04-22| 780.54
#2008-04-23| 783.76
#2008-04-24| 796.74
#2008-04-25| 801.92
#2008-04-28| 800.86
#2008-04-29| 800.52
#2008-04-30| 797.35
#2008-05-01| 805.36
#2008-05-02| 806.21
#2008-05-05| 798.96
#2008-05-06| 800.10
#2008-05-07| 793.16
#2008-05-08| 804.11
#2008-05-09| 800.07
#2008-05-12| 809.48
#2008-05-13| 813.67
#2008-05-14| 816.24
#2008-05-15| 819.77
#2008-05-16| 817.89
#2008-05-19| 826.80
#2008-05-20| 816.35
#2008-05-21| 798.98
#2008-05-22| 802.88
#2008-05-23| 796.85
#2008-05-26| .
#2008-05-27| 802.87
#2008-05-28| 808.37
#2008-05-29| 808.43
#2008-05-30| 812.29
#2008-06-02| 802.72
#2008-06-03| 791.88
#2008-06-04| 786.12
#2008-06-05| 791.53
#2008-06-06| 764.94
#2008-06-09| 757.70
#2008-06-10| 760.68
#2008-06-11| 751.58
#2008-06-12| 752.14
#2008-06-13| 761.73
#2008-06-16| 760.12
#2008-06-17| 755.54
#2008-06-18| 748.53
#2008-06-19| 762.12
#2008-06-20| 749.73
#2008-06-23| 753.63
#2008-06-24| 756.87
#2008-06-25| 753.95
#2008-06-26| 725.36
#2008-06-27| 729.25
#2008-06-30| 731.72
#2008-07-01| 734.14
#2008-07-02| 721.93
#2008-07-03| 731.31
#2008-07-04| .
#2008-07-07| 726.08
#2008-07-08| 736.34
#2008-07-09| 725.29
#2008-07-10| 730.07
#2008-07-11| 721.91
#2008-07-14| 722.10
#2008-07-15| 721.75
#2008-07-16| 726.23
#2008-07-17| 716.60
#2008-07-18| 726.30
#2008-07-21| 726.27
#2008-07-22| 733.89
#2008-07-23| 758.33
#2008-07-24| 741.56
#2008-07-25| 754.52
#2008-07-28| 748.20
#2008-07-29| 757.83
#2008-07-30| 762.69
#2008-07-31| 755.07
#2008-08-01| 752.09
#2008-08-04| 751.95
#2008-08-05| 765.37
#2008-08-06| 766.94
#2008-08-07| 764.39
#2008-08-08| 783.54
#2008-08-11| 787.34
#2008-08-12| 793.21
#2008-08-13| 790.37
#2008-08-14| 786.05
#2008-08-15| 797.51
#2008-08-18| 791.72
#2008-08-19| 782.63
#2008-08-20| 780.79
#2008-08-21| 781.11
#2008-08-22| 783.21
#2008-08-25| 775.73
#2008-08-26| 778.61
#2008-08-27| 778.39
#2008-08-28| 789.24
#2008-08-29| 778.02
#2008-09-01| .
#2008-09-02| 779.60
#2008-09-03| 774.38
#2008-09-04| 749.10
#2008-09-05| 758.64
#2008-09-08| 770.35
#2008-09-09| 761.59
#2008-09-10| 748.17
#2008-09-11| 757.66
#2008-09-12| 762.12
#2008-09-15| 745.28
#2008-09-16| 745.55
#2008-09-17| 714.23
#2008-09-18| 739.12
#2008-09-19| 737.07
#2008-09-22| 723.16
#2008-09-23| 712.86
#2008-09-24| 702.09
#2008-09-25| 705.14
#2008-09-26| 699.44
#2008-09-29| 673.21
#2008-09-30| 680.33
#2008-10-01| 667.31
#2008-10-02| 649.99
#2008-10-03| 645.78
#2008-10-06| 623.23
#2008-10-07| 615.18
#2008-10-08| 606.38
#2008-10-09| 565.06
#2008-10-10| 535.97
#2008-10-13| 572.93
#2008-10-14| 578.24
#2008-10-15| 534.02
#2008-10-16| 558.59
#2008-10-17| 545.30
#2008-10-20| 574.02
#2008-10-21| 539.93
#2008-10-22| 538.65
#2008-10-23| 547.35
#2008-10-24| 520.51
#2008-10-27| 505.78
#2008-10-28| 558.67
#2008-10-29| 550.91
#2008-10-30| 572.48
#2008-10-31| 581.71
#2008-11-03| 579.02
#2008-11-04| 597.37
#2008-11-05| 582.10
#2008-11-06| 557.97
#2008-11-07| 564.50
#2008-11-10| 564.82
#2008-11-11| 552.27
#2008-11-12| 533.77
#2008-11-13| 542.14
#2008-11-14| 525.59
#2008-11-17| 514.80
#2008-11-18| 514.78
#2008-11-19| 486.42
#2008-11-20| 470.46
#2008-11-21| 502.85
#2008-11-24| 497.42
#2008-11-25| 493.36
#2008-11-26| 507.29
#2008-11-27| .
#2008-11-28| 520.40
#2008-12-01| 490.41
#2008-12-02| 509.16
#2008-12-03| 523.66
#2008-12-04| 502.97
#2008-12-05| 519.45
#2008-12-08| 535.37
#2008-12-09| 535.59
#2008-12-10| 536.41
#2008-12-11| 525.94
#2008-12-12| 524.86
#2008-12-15| 520.04
#2008-12-16| 541.89
#2008-12-17| 536.77
#2008-12-18| 535.45
#2008-12-19| 539.41
#2008-12-22| 537.24
#2008-12-23| 532.05
#2008-12-24| 536.29
#2008-12-25| .
#2008-12-26| 540.60
#2008-12-29| 533.24
#2008-12-30| 551.72
#2008-12-31| 560.83
#2009-01-01| .
#2009-01-02| 577.03
#2009-01-05| 586.65
#2009-01-06| 587.91
#2009-01-07| 573.26
#2009-01-08| 575.01
#2009-01-09| 568.53
#2009-01-12| 567.01
#2009-01-13| 554.45
#2009-01-14| 554.22
#2009-01-15| 554.48
#2009-01-16| 569.01
#2009-01-19| .
#2009-01-20| 550.40
#2009-01-21| 562.12
#2009-01-22| 560.94
#2009-01-23| 551.59
#2009-01-26| 559.83
#2009-01-27| 561.40
#2009-01-28| 575.93
#2009-01-29| 566.29
#2009-01-30| 561.79
#2009-02-02| 547.54
#2009-02-03| 549.88
#2009-02-04| 549.47
#2009-02-05| 554.11
#2009-02-06| 548.54
#2009-02-09| 550.74
#2009-02-10| 530.23
#2009-02-11| 529.97
#2009-02-12| 531.99
#2009-02-13| 537.16
#2009-02-16| .
#2009-02-17| 519.10
#2009-02-18| 519.39
#2009-02-19| 519.35
#2009-02-20| 510.20
#2009-02-23| 489.66
#2009-02-24| 498.15
#2009-02-25| 478.10
#2009-02-26| 466.93
#2009-02-27| 446.61
#2009-03-02| 420.99
#2009-03-03| 411.44
#2009-03-04| 420.19
#2009-03-05| 398.64
#2009-03-06| 391.36
#2009-03-09| 385.00
#2009-03-10| 397.93
#2009-03-11| 388.52
#2009-03-12| 401.38
#2009-03-13| 399.52
#2009-03-16| 411.71
#2009-03-17| 418.81
#2009-03-18| 422.18
#2009-03-19| 416.42
#2009-03-20| 411.10
#2009-03-23| 427.94
#2009-03-24| 432.25
#2009-03-25| 443.28
#2009-03-26| 468.87
#2009-03-27| 463.11
#2009-03-30| 452.26
#2009-03-31| 452.02
#2009-04-01| 453.19
#2009-04-02| 463.70
#2009-04-03| 451.86
#2009-04-06| 486.08
#2009-04-07| 476.11
#2009-04-08| 475.79
#2009-04-09| 481.38
#2009-04-10| .
#2009-04-13| 479.13
#2009-04-14| 476.58
#2009-04-15| 482.13
#2009-04-16| 498.61
#2009-04-17| 498.51
#2009-04-20| 487.94
#2009-04-21| 493.36
#2009-04-22| 495.67
#2009-04-23| 511.79
#2009-04-24| 511.12
#2009-04-27| 520.54
#2009-04-28| 515.50
#2009-04-29| 529.91
#2009-04-30| 521.88
#2009-05-01| 535.90
#2009-05-04| 541.61
#2009-05-05| 540.22
#2009-05-06| 544.02
#2009-05-07| 537.75
#2009-05-08| 555.43
#2009-05-11| 541.98
#2009-05-12| 547.43
#2009-05-13| 539.68
#2009-05-14| 541.77
#2009-05-15| 534.43
#2009-05-18| 533.99
#2009-05-19| 536.97
#2009-05-20| 543.32
#2009-05-21| 531.94
#2009-05-22| 531.34
#2009-05-25| .
#2009-05-26| 542.16
#2009-05-27| 533.76
#2009-05-28| 540.37
#2009-05-29| 540.23
#2009-06-01| 552.17
#2009-06-02| 552.00
#2009-06-03| 543.23
#2009-06-04| 549.08
#2009-06-05| 559.79
#2009-06-08| 559.04
#2009-06-09| 550.04
#2009-06-10| 547.89
#2009-06-11| 547.30
#2009-06-12| 550.38
#2009-06-15| 541.47
#2009-06-16| 535.86
#2009-06-17| 537.79
#2009-06-18| 544.25
#2009-06-19| 543.00
#2009-06-22| 534.62
#2009-06-23| 526.96
#2009-06-24| 517.33
#2009-06-25| 528.87
#2009-06-26| 525.35
#2009-06-29| 534.38
#2009-06-30| 524.07
#2009-07-01| 525.90
#2009-07-02| 509.85
#2009-07-03| .
#2009-07-06| 513.87
#2009-07-07| 497.45
#2009-07-08| 498.65
#2009-07-09| 498.10
#2009-07-10| 498.11
#2009-07-13| 509.17
#2009-07-14| 517.80
#2009-07-15| 523.62
#2009-07-16| 532.30
#2009-07-17| 525.34
#2009-07-20| 531.38
#2009-07-21| 515.57
#2009-07-22| 517.51
#2009-07-23| 514.42
#2009-07-24| 504.64
#2009-07-27| 503.74
#2009-07-28| 510.82
#2009-07-29| 514.51
#2009-07-30| 519.49
#2009-07-31| 517.44
#2009-08-03| 525.50
#2009-08-04| 526.86
#2009-08-05| 522.05
#2009-08-06| 525.05
#2009-08-07| 533.04
#2009-08-10| 528.09
#2009-08-11| 521.91
#2009-08-12| 531.01
#2009-08-13| 530.22
#2009-08-14| 524.83
#2009-08-17| 517.60
#2009-08-18| 519.87
#2009-08-19| 521.32
#2009-08-20| 523.09
#2009-08-21| 536.57
#2009-08-24| 535.55
#2009-08-25| 533.78
#2009-08-26| 532.88
#2009-08-27| 539.09
#2009-08-28| 535.10
#2009-08-31| 533.51
#2009-09-01| 531.91
#2009-09-02| 526.80
#2009-09-03| 528.39
#2009-09-04| 536.08
#2009-09-07| .
#2009-09-08| 538.79
#2009-09-09| 535.86
#2009-09-10| 538.50
#2009-09-11| 546.59
#2009-09-14| 546.74
#2009-09-15| 547.96
#2009-09-16| 551.43
#2009-09-17| 566.33
#2009-09-18| 571.55
#2009-09-21| 565.72
#2009-09-22| 566.11
#2009-09-23| 563.77
#2009-09-24| 554.38
#2009-09-25| 557.97
#2009-09-28| 565.72
#2009-09-29| 569.80
#2009-09-30| 565.14
#2009-10-01| 550.89
#2009-10-02| 546.15
#2009-10-05| 550.24
#2009-10-06| 558.15
#2009-10-07| 549.77
#2009-10-08| 546.14
#2009-10-09| 556.49
#2009-10-12| 551.10
#2009-10-13| 549.88
#2009-10-14| 558.05
#2009-10-15| 557.76
#2009-10-16| 559.71
#2009-10-19| 567.54
#2009-10-20| 548.29
#2009-10-21| 540.09
#2009-10-22| 550.66
#2009-10-23| 547.54
#2009-10-26| 545.07
#2009-10-27| 541.97
#2009-10-28| 532.47
#2009-10-29| 535.49
#2009-10-30| 528.74
#2009-11-02| 532.32
#2009-11-03| 531.82
#2009-11-04| 538.51
#2009-11-05| 552.85
#2009-11-06| 557.47
#2009-11-09| 569.52
#2009-11-10| 566.06
#2009-11-11| 570.84
#2009-11-12| 567.52
#2009-11-13| 576.07
#2009-11-16| 583.58
#2009-11-17| 583.15
#2009-11-18| 578.63
#2009-11-19| 572.26
#2009-11-20| 576.84
#2009-11-23| 585.76
#2009-11-24| 586.18
#2009-11-25| 591.47
#2009-11-26| .
#2009-11-27| 582.33
#2009-11-30| 579.35
#2009-12-01| 587.14
#2009-12-02| 586.41
#2009-12-03| 582.66
#2009-12-04| 591.72
#2009-12-07| 595.64
#2009-12-08| 590.13
#2009-12-09| 582.86
#2009-12-10| 586.49
#2009-12-11| 592.63
#2009-12-14| 603.45
#2009-12-15| 599.72
#2009-12-16| 597.76
#2009-12-17| 590.71
#2009-12-18| 591.12
#2009-12-21| 594.78
#2009-12-22| 592.85
#2009-12-23| 590.31
#2009-12-24| 591.76
#2009-12-25| .
#2009-12-28| 596.76
#2009-12-29| 599.33
#2009-12-30| 598.14
#2009-12-31| 590.87
#2010-01-01| .
#2010-01-04| 599.95
#2010-01-05| 599.98
#2010-01-06| 596.68
#2010-01-07| 595.06
#2010-01-08| 599.42
#2010-01-11| 604.25
#2010-01-12| 602.41
#2010-01-13| 610.90
#2010-01-14| 613.04
#2010-01-15| 608.44
#2010-01-18| .
#2010-01-19| 614.44
#2010-01-20| 608.41
#2010-01-21| 598.27
#2010-01-22| 588.64
#2010-01-25| 593.53
#2010-01-26| 595.91
#2010-01-27| 594.69
#2010-01-28| 590.08
#2010-01-29| 583.14
#2010-02-01| 593.69
#2010-02-02| 604.33
#2010-02-03| 605.61
#2010-02-04| 594.68
#2010-02-05| 589.27
#2010-02-08| 585.48
#2010-02-09| 595.98
#2010-02-10| 592.87
#2010-02-11| 596.43
#2010-02-12| 592.97
#2010-02-15| .
#2010-02-16| 601.65
#2010-02-17| 604.12
#2010-02-18| 615.21
#2010-02-19| 617.06
#2010-02-22| 618.32
#2010-02-23| 614.12
#2010-02-24| 620.26
#2010-02-25| 616.23
#2010-02-26| 620.09
#2010-03-01| 629.82
#2010-03-02| 630.83
#2010-03-03| 626.04
#2010-03-04| 628.69
#2010-03-05| 637.87
#2010-03-08| 636.68
#2010-03-09| 638.84
#2010-03-10| 641.20
#2010-03-11| 642.42
#2010-03-12| 639.76
#2010-03-15| 641.98
#2010-03-16| 644.60
#2010-03-17| 648.71
#2010-03-18| 651.94
#2010-03-19| 655.66
#2010-03-22| 653.15
#2010-03-23| 655.58
#2010-03-24| 649.78
#2010-03-25| 650.30
#2010-03-26| 654.26
#2010-03-29| 660.20
#2010-03-30| 655.77
#2010-03-31| 651.46
#2010-04-01| 655.68
#2010-04-02| .
#2010-04-05| 658.27
#2010-04-06| 652.06
#2010-04-07| 648.13
#2010-04-08| 648.22
#2010-04-09| 655.02
#2010-04-12| 654.53
#2010-04-13| 655.19
#2010-04-14| 656.45
#2010-04-15| 658.07
#2010-04-16| 654.00
#2010-04-19| 658.27
#2010-04-20| 665.93
#2010-04-21| 674.91
#2010-04-22| 676.09
#2010-04-23| 678.89
#2010-04-26| 675.03
#2010-04-27| 659.32
#2010-04-28| 665.22
#2010-04-29| 675.02
#2010-04-30| 662.38
#2010-05-03| 675.66
#2010-05-04| 658.99
#2010-05-05| 656.55
#2010-05-06| 636.82
#2010-05-07| 621.44
#2010-05-10| 640.97
#2010-05-11| 641.08
#2010-05-12| 648.34
#2010-05-13| 639.12
#2010-05-14| 627.46
#2010-05-17| 630.30
#2010-05-18| 622.41
#2010-05-19| 617.19
#2010-05-20| 592.46
#2010-05-21| 605.71
#2010-05-24| 595.16
#2010-05-25| 596.64
#2010-05-26| 592.71
#2010-05-27| 604.68
#2010-05-28| 599.67
#2010-05-31| .
#2010-06-01| 591.99
#2010-06-02| 600.92
#2010-06-03| 602.30
#2010-06-04| 581.47
#2010-06-07| 567.67
#2010-06-08| 570.12
#2010-06-09| 570.35
#2010-06-10| 581.37
#2010-06-11| 584.59
#2010-06-14| 585.92
#2010-06-15| 599.89
#2010-06-16| 600.09
#2010-06-17| 601.13
#2010-06-18| 602.73
#2010-06-21| 599.58
#2010-06-22| 590.58
#2010-06-23| 587.84
#2010-06-24| 575.38
#2010-06-25| 573.78
#2010-06-28| 571.45
#2010-06-29| 549.29
#2010-06-30| 542.82
#2010-07-01| 540.56
#2010-07-02| 540.76
#2010-07-05| .
#2010-07-06| 540.20
#2010-07-07| 553.18
#2010-07-08| 559.77
#2010-07-09| 554.66
#2010-07-12| 547.15
#2010-07-13| 553.34
#2010-07-14| 560.23
#2010-07-15| 560.58
#2010-07-16| 543.21
#2010-07-19| 545.36
#2010-07-20| 549.29
#2010-07-21| 547.17
#2010-07-22| 557.55
#2010-07-23| 559.65
#2010-07-26| 567.89
#2010-07-27| 559.24
#2010-07-28| 561.11
#2010-07-29| 556.64
#2010-07-30| 555.09
#2010-08-02| 563.91
#2010-08-03| 559.99
#2010-08-04| 562.42
#2010-08-05| 563.61
#2010-08-06| 563.32
#2010-08-09| 566.51
#2010-08-10| 562.16
#2010-08-11| 543.18
#2010-08-12| 537.83
#2010-08-13| 538.71
#2010-08-16| 536.20
#2010-08-17| 546.20
#2010-08-18| 549.70
#2010-08-19| 538.51
#2010-08-20| 537.05
#2010-08-23| 530.23
#2010-08-24| 520.79
#2010-08-25| 519.82
#2010-08-26| 518.13
#2010-08-27| 525.41
#2010-08-30| 516.01
#2010-08-31| 512.01
#2010-09-01| 526.19
#2010-09-02| 533.25
#2010-09-03| 537.00
#2010-09-06| .
#2010-09-07| 528.93
#2010-09-08| 529.26
#2010-09-09| 531.07
#2010-09-10| 541.72
#2010-09-13| 542.67
#2010-09-14| 537.78
#2010-09-15| 535.89
#2010-09-16| 535.42
#2010-09-17| 544.46
#2010-09-20| 553.06
#2010-09-21| 552.90
#2010-09-22| 549.06
#2010-09-23| 543.78
#2010-09-24| 556.07
#2010-09-27| 551.67
#2010-09-28| 553.31
#2010-09-29| 550.96
#2010-09-30| 550.18
#2010-10-01| 542.70
#2010-10-04| 538.01
#2010-10-05| 550.54
#2010-10-06| 552.22
#2010-10-07| 549.63
#2010-10-08| 548.84
#2010-10-11| 548.74
#2010-10-12| 549.41
#2010-10-13| 554.46
#2010-10-14| 549.05
#2010-10-15| 551.02
#2010-10-18| 554.82
#2010-10-19| 545.10
#2010-10-20| 551.26
#2010-10-21| 560.98
#2010-10-22| 559.88
#2010-10-25| 556.44
#2010-10-26| 559.68
#2010-10-27| 560.40
#2010-10-28| 563.81
#2010-10-29| 568.26
#2010-11-01| 570.41
#2010-11-02| 575.41
#2010-11-03| 573.50
#2010-11-04| 581.18
#2010-11-05| 585.32
#2010-11-08| 584.78
#2010-11-09| 581.48
#2010-11-10| 577.83
#2010-11-11| 567.31
#2010-11-12| 559.67
#2010-11-15| 560.47
#2010-11-16| 552.43
#2010-11-17| 552.93
#2010-11-18| 562.14
#2010-11-19| 561.75
#2010-11-22| 556.74
#2010-11-23| 554.14
#2010-11-24| 563.79
#2010-11-25| .
#2010-11-26| 558.35
#2010-11-29| 554.10
#2010-11-30| 552.81
#2010-12-01| 565.91
#2010-12-02| 572.25
#2010-12-03| 567.05
#2010-12-06| 565.92
#2010-12-07| 570.46
#2010-12-08| 566.87
#2010-12-09| 563.77
#2010-12-10| 566.74
#2010-12-13| 564.82
#2010-12-14| 570.28
#2010-12-15| 564.12
#2010-12-16| 571.27
#2010-12-17| 569.39
#2010-12-20| 567.50
#2010-12-21| 568.58
#2010-12-22| 571.82
#2010-12-23| 572.66
#2010-12-24| .
#2010-12-27| 572.69
#2010-12-28| 573.67
#2010-12-29| 571.28
#2010-12-30| 570.73
#2010-12-31| 574.77
#2011-01-03| 572.79
#2011-01-04| 576.40
#2011-01-05| 583.57
#2011-01-06| 593.32
#2011-01-07| 601.93
#2011-01-10| 595.82
#2011-01-11| 594.11
#2011-01-12| 597.27
#2011-01-13| 596.93
#2011-01-14| 602.06
#2011-01-17| .
#2011-01-18| 613.31
#2011-01-19| 614.66
#2011-01-20| 624.51
#2011-01-21| 621.59
#2011-01-24| 617.05
#2011-01-25| 625.57
#2011-01-26| 622.04
#2011-01-27| 627.43
#2011-01-28| 613.80
#2011-01-31| 624.76
#2011-02-01| 632.31
#2011-02-02| 631.11
#2011-02-03| 628.23
#2011-02-04| 628.71
#2011-02-07| 635.54
#2011-02-08| 641.33
#2011-02-09| 644.29
#2011-02-10| 641.06
#2011-02-11| 638.78
#2011-02-14| 631.80
#2011-02-15| 635.88
#2011-02-16| 633.60
#2011-02-17| 637.59
#2011-02-18| 641.21
#2011-02-21| .
#2011-02-22| 628.13
#2011-02-23| 623.95
#2011-02-24| 626.47
#2011-02-25| 626.14
#2011-02-28| 624.70
#2011-03-01| 618.19
#2011-03-02| 621.31
#2011-03-03| 635.34
#2011-03-04| 627.01
#2011-03-07| 620.56
#2011-03-08| 630.41
#2011-03-09| 632.89
#2011-03-10| 622.69
#2011-03-11| 627.79
#2011-03-14| 625.26
#2011-03-15| 619.90
#2011-03-16| 608.90
#2011-03-17| 617.55
#2011-03-18| 619.98
#2011-03-21| 629.58
#2011-03-22| 630.27
#2011-03-23| 629.53
#2011-03-24| 632.81
#2011-03-25| 631.17
#2011-03-28| 627.82
#2011-03-29| 629.65
#2011-03-30| 628.34
#2011-03-31| 622.11
#2011-04-01| 627.18
#2011-04-04| 615.09
#2011-04-05| 617.94
#2011-04-06| 621.45
#2011-04-07| 623.09
#2011-04-08| 617.27
#2011-04-11| 616.27
#2011-04-12| 611.96
#2011-04-13| 599.32
#2011-04-14| 594.78
#2011-04-15| 598.62
#2011-04-18| 589.50
#2011-04-19| 590.99
#2011-04-20| 600.92
#2011-04-21| 600.79
#2011-04-22| .
#2011-04-25| 600.06
#2011-04-26| 609.10
#2011-04-27| 611.30
#2011-04-28| 607.86
#2011-04-29| 610.37
#2011-05-02| 613.34
#2011-05-03| 620.14
#2011-05-04| 613.79
#2011-05-05| 616.36
#2011-05-06| 620.45
#2011-05-09| 621.68
#2011-05-10| 621.66
#2011-05-11| 621.61
#2011-05-12| 624.65
#2011-05-13| 620.53
#2011-05-16| 622.43
#2011-05-17| 618.12
#2011-05-18| 621.82
#2011-05-19| 624.58
#2011-05-20| 618.84
#2011-05-23| 613.78
#2011-05-24| 613.01
#2011-05-25| 610.17
#2011-05-26| 606.27
#2011-05-27| 609.47
#2011-05-30| .
#2011-05-31| 619.07
#2011-06-01| 602.82
#2011-06-02| 601.17
#2011-06-03| 598.73
#2011-06-06| 599.84
#2011-06-07| 599.43
#2011-06-08| 597.20
#2011-06-09| 601.08
#2011-06-10| 593.75
#2011-06-13| 599.71
#2011-06-14| 607.19
#2011-06-15| 604.35
#2011-06-16| 608.55
#2011-06-17| 610.30
#2011-06-20| 615.97
#2011-06-21| 620.56
#2011-06-22| 620.45
#2011-06-23| 615.66
#2011-06-24| 611.89
#2011-06-27| 617.04
#2011-06-28| 621.36
#2011-06-29| 626.47
#2011-06-30| 632.79
#2011-07-01| 640.78
#2011-07-04| .
#2011-07-05| 634.24
#2011-07-06| 634.71
#2011-07-07| 634.30
#2011-07-08| 626.71
#2011-07-11| 619.24
#2011-07-12| 614.56
#2011-07-13| 613.08
#2011-07-14| 604.62
#2011-07-15| 595.03
#2011-07-18| 588.52
#2011-07-19| 592.73
#2011-07-20| 595.25
#2011-07-21| 606.22
#2011-07-22| 601.21
#2011-07-25| 599.88
#2011-07-26| 600.41
#2011-07-27| 580.79
#2011-07-28| 571.60
#2011-07-29| 571.82
#2011-08-01| 563.40
#2011-08-02| 552.10
#2011-08-03| 548.85
#2011-08-04| 527.95
#2011-08-05| 534.17
#2011-08-08| 503.18
#2011-08-09| 519.79
#2011-08-10| 489.24
#2011-08-11| 508.07
#2011-08-12| 510.51
#2011-08-15| 520.11
#2011-08-16| 517.76
#2011-08-17| 518.49
#2011-08-18| 496.42
#2011-08-19| 491.93
#2011-08-22| 496.62
#2011-08-23| 509.37
#2011-08-24| 520.92
#2011-08-25| 509.95
#2011-08-26| 519.69
#2011-08-29| 532.00
#2011-08-30| 536.17
#2011-08-31| 538.65
#2011-09-01| 529.45
#2011-09-02| 514.00
#2011-09-05| .
#2011-09-06| 510.60
#2011-09-07| 522.93
#2011-09-08| 516.40
#2011-09-09| 508.25
#2011-09-12| 511.75
#2011-09-13| 513.93
#2011-09-14| 520.13
#2011-09-15| 531.12
#2011-09-16| 533.68
#2011-09-19| 530.43
#2011-09-20| 524.30
#2011-09-21| 504.09
#2011-09-22| 496.16
#2011-09-23| 496.11
#2011-09-26| 508.39
#2011-09-27| 516.03
#2011-09-28| 507.28
#2011-09-29| 512.50
#2011-09-30| 505.39
#2011-10-03| 493.01
#2011-10-04| 503.98
#2011-10-05| 506.52
#2011-10-06| 513.40
#2011-10-07| 517.65
#2011-10-10| 533.92
#2011-10-11| 534.16
#2011-10-12| 539.45
#2011-10-13| 535.92
#2011-10-14| 537.93
#2011-10-17| 528.66
#2011-10-18| 539.36
#2011-10-19| 536.73
#2011-10-20| 538.55
#2011-10-21| 552.49
#2011-10-24| 558.27
#2011-10-25| 555.26
#2011-10-26| 542.29
#2011-10-27| 552.79
#2011-10-28| 551.92
#2011-10-31| 548.71
#2011-11-01| 529.05
#2011-11-02| 534.22
#2011-11-03| 549.42
#2011-11-04| 549.55
#2011-11-07| 560.14
#2011-11-08| 563.89
#2011-11-09| 547.83
#2011-11-10| 549.02
#2011-11-11| 562.09
#2011-11-14| 558.61
#2011-11-15| 563.16
#2011-11-16| 552.31
#2011-11-17| 542.27
#2011-11-18| 543.02
#2011-11-21| 534.64
#2011-11-22| 533.38
#2011-11-23| 520.43
#2011-11-24| .
#2011-11-25| 526.49
#2011-11-28| 543.76
#2011-11-29| 541.06
#2011-11-30| 558.61
#2011-12-01| 560.66
#2011-12-02| 555.47
#2011-12-05| 557.34
#2011-12-06| 558.03
#2011-12-07| 556.40
#2011-12-08| 544.48
#2011-12-09| 552.19
#2011-12-12| 545.32
#2011-12-13| 543.00
#2011-12-14| 540.92
#2011-12-15| 544.24
#2011-12-16| 544.68
#2011-12-19| 540.95
#2011-12-20| 557.09
#2011-12-21| 560.13
#2011-12-22| 569.46
#2011-12-23| 573.10
#2011-12-26| .
#2011-12-27| 574.32
#2011-12-28| 570.15
#2011-12-29| 576.07
#2011-12-30| 571.13
#2012-01-02| .
#2012-01-03| 578.43
#2012-01-04| 576.50
#2012-01-05| 571.44
#2012-01-06| 570.89
#2012-01-09| 573.00
#2012-01-10| 580.89
#2012-01-11| 582.16
#2012-01-12| 590.18
#2012-01-13| 585.23
#2012-01-16| .
#2012-01-17| 589.54
#2012-01-18| 594.48
#2012-01-19| 601.84
#2012-01-20| 600.34
#2012-01-23| 596.68
#2012-01-24| 593.86
#2012-01-25| 592.49
#2012-01-26| 592.87
#2012-01-27| 585.81
#2012-01-30| 580.67
#2012-01-31| 581.88
#2012-02-01| 589.07
#2012-02-02| 585.58
#2012-02-03| 592.25
#2012-02-06| 595.61
#2012-02-07| 599.97
#2012-02-08| 604.94
#2012-02-09| 604.09
#2012-02-10| 599.32
#2012-02-13| 603.00
#2012-02-14| 603.72
#2012-02-15| 597.36
#2012-02-16| 596.80
#2012-02-17| 604.08
#2012-02-20| .
#2012-02-21| 603.13
#2012-02-22| 603.15
#2012-02-23| 604.41
#2012-02-24| 612.27
#2012-02-27| 612.68
#2012-02-28| 611.28
#2012-02-29| 611.04
#2012-03-01| 611.79
#2012-03-02| 611.05
#2012-03-05| 611.46
#2012-03-06| 602.72
#2012-03-07| 604.15
#2012-03-08| 609.94
#2012-03-09| 610.81
#2012-03-12| 611.54
#2012-03-13| 619.28
#2012-03-14| 621.35
#2012-03-15| 621.25
#2012-03-16| 618.26
#2012-03-19| 618.49
#2012-03-20| 613.79
#2012-03-21| 612.78
#2012-03-22| 613.46
#2012-03-23| 615.17
#2012-03-26| 623.70
#2012-03-27| 622.90
#2012-03-28| 618.52
#2012-03-29| 617.93
#2012-03-30| 620.08
#2012-04-02| 625.31
#2012-04-03| 621.87
#2012-04-04| 618.30
#2012-04-05| 614.12
#2012-04-06| .
#2012-04-09| 605.78
#2012-04-10| 597.40
#2012-04-11| 601.38
#2012-04-12| 610.80
#2012-04-13| 605.28
#2012-04-16| 606.99
#2012-04-17| 613.85
#2012-04-18| 612.15
#2012-04-19| 607.68
#2012-04-20| 613.60
#2012-04-23| 610.04
#2012-04-24| 615.50
#2012-04-25| 610.24
#2012-04-26| 615.79
#2012-04-27| 616.03
#2012-04-30| 613.72
#2012-05-01| 615.36
#2012-05-02| 613.62
#2012-05-03| 611.11
#2012-05-04| 602.14
#2012-05-07| 601.68
#2012-05-08| 600.36
#2012-05-09| 591.64
#2012-05-10| 591.91
#2012-05-11| 587.97
#2012-05-14| 586.63
#2012-05-15| 582.18
#2012-05-16| 578.99
#2012-05-17| 568.24
#2012-05-18| 565.87
#2012-05-21| 573.18
#2012-05-22| 573.87
#2012-05-23| 572.42
#2012-05-24| 569.19
#2012-05-25| 567.13
#2012-05-28| .
#2012-05-29| 573.54
#2012-05-30| 570.40
#2012-05-31| 570.68
#2012-06-01| 560.11
#2012-06-04| 557.22
#2012-06-05| 557.99
#2012-06-06| 570.44
#2012-06-07| 574.31
#2012-06-08| 576.46
#2012-06-11| 572.00
#2012-06-12| 578.57
#2012-06-13| 574.65
#2012-06-14| 581.07
#2012-06-15| 585.78
#2012-06-18| 590.95
#2012-06-19| 595.00
#2012-06-20| 593.25
#2012-06-21| 586.62
#2012-06-22| 590.64
#2012-06-25| 582.65
#2012-06-26| 579.43
#2012-06-27| 589.16
#2012-06-28| 586.82
#2012-06-29| 606.89
#2012-07-02| 605.55
#2012-07-03| 608.82
#2012-07-04| .
#2012-07-05| 606.97
#2012-07-06| 602.48
#2012-07-09| 603.70
#2012-07-10| 599.40
#2012-07-11| 595.90
#2012-07-12| 591.31
#2012-07-13| 601.70
#2012-07-16| 598.17
#2012-07-17| 602.55
#2012-07-18| 611.60
#2012-07-19| 612.51
#2012-07-20| 605.52
#2012-07-23| 598.09
#2012-07-24| 598.20
#2012-07-25| 595.17
#2012-07-26| 600.51
#2012-07-27| 609.99
#2012-07-30| 608.08
#2012-07-31| 607.71
#2012-08-01| 604.05
#2012-08-02| 597.85
#2012-08-03| 606.63
#2012-08-06| 605.12
#2012-08-07| 612.55
#2012-08-08| 615.43
#2012-08-09| 615.56
#2012-08-10| 617.14
#2012-08-13| 616.20
#2012-08-14| 617.02
#2012-08-15| 618.08
#2012-08-16| 623.13
#2012-08-17| 624.96
#2012-08-20| 628.98
#2012-08-21| 630.20
#2012-08-22| 624.92
#2012-08-23| 619.02
#2012-08-24| 621.72
#2012-08-27| 620.54
#2012-08-28| 620.53
#2012-08-29| 621.69
#2012-08-30| 616.36
#2012-08-31| 618.56
#2012-09-03| .
#2012-09-04| 614.47
#2012-09-05| 617.54
#2012-09-06| 630.07
#2012-09-07| 629.40
#2012-09-10| 625.47
#2012-09-11| 625.94
#2012-09-12| 628.47
#2012-09-13| 630.70
#2012-09-14| 629.37
#2012-09-17| 628.67
#2012-09-18| 627.54
#2012-09-19| 629.06
#2012-09-20| 626.39
#2012-09-21| 626.45
#2012-09-24| 625.15
#2012-09-25| 624.83
#2012-09-26| 625.52
#2012-09-27| 626.94
#2012-09-28| 626.60
#2012-10-01| 629.21
#2012-10-02| 627.13
#2012-10-03| 625.80
#2012-10-04| 631.65
#2012-10-05| 633.90
#2012-10-08| 630.03
#2012-10-09| 626.79
#2012-10-10| 620.84
#2012-10-11| 622.67
#2012-10-12| 624.63
#2012-10-15| 625.95
#2012-10-16| 634.06
#2012-10-17| 637.17
#2012-10-18| 642.60
#2012-10-19| 631.74
#2012-10-22| 630.54
#2012-10-23| 624.18
#2012-10-24| 631.71
#2012-10-25| 632.29
#2012-10-26| 628.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 634.55
#2012-11-01| 641.02
#2012-11-02| 638.84
#2012-11-05| 637.45
#2012-11-06| 645.84
#2012-11-07| 620.93
#2012-11-08| 610.01
#2012-11-09| 613.28
#2012-11-12| 610.51
#2012-11-13| 611.27
#2012-11-14| 596.51
#2012-11-15| 593.64
#2012-11-16| 597.91
#2012-11-19| 610.68
#2012-11-20| 610.97
#2012-11-21| 613.71
#2012-11-22| .
#2012-11-23| 620.97
#2012-11-26| 622.89
#2012-11-27| 622.50
#2012-11-28| 627.78
#2012-11-29| 630.29
#2012-11-30| 631.14
#2012-12-03| 621.99
#2012-12-04| 625.29
#2012-12-05| 627.70
#2012-12-06| 628.24
#2012-12-07| 631.03
#2012-12-10| 636.67
#2012-12-11| 637.88
#2012-12-12| 637.28
#2012-12-13| 628.57
#2012-12-14| 624.12
#2012-12-17| 630.67
#2012-12-18| 643.40
#2012-12-19| 644.25
#2012-12-20| 647.91
#2012-12-21| 648.74
#2012-12-24| 644.78
#2012-12-25| 644.78
#2012-12-26| 638.14
#2012-12-27| 640.31
#2012-12-28| 630.12
#2012-12-31| 639.03
#2013-01-01| 639.03
#2013-01-02| 650.21
#2013-01-03| 651.40
#2013-01-04| 653.18
#2013-01-07| 653.67
#2013-01-08| 644.04
#2013-01-09| 648.02
#2013-01-10| 652.05
#2013-01-11| 646.89
#2013-01-14| 646.34
#2013-01-15| 649.16
#2013-01-16| 644.20
#2013-01-17| 651.54
#2013-01-18| 649.38
#2013-01-21| 649.38
#2013-01-22| 654.45
#2013-01-23| 657.66
#2013-01-24| 645.96
#2013-01-25| 642.80
#2013-01-28| 629.81
#2013-01-29| 629.76
#2013-01-30| 622.41
#2013-01-31| 607.97
#2013-02-01| 607.31
#2013-02-04| 602.35
#2013-02-05| 607.11
#2013-02-06| 611.24
#2013-02-07| 617.02
#2013-02-08| 619.88
#2013-02-11| 619.65
#2013-02-12| 619.42
#2013-02-13| 616.14
#2013-02-14| 615.56
#2013-02-15| 617.79
#2013-02-18| 617.79
#2013-02-19| 621.68
#2013-02-20| 618.28
#2013-02-21| 615.37
#2013-02-22| 621.10
#2013-02-25| 615.04
#2013-02-26| 615.73
#2013-02-27| 625.36
#2013-02-28| 621.68
#2013-03-01| 621.40
#2013-03-04| 614.50
#2013-03-05| 620.31
#2013-03-06| 622.36
#2013-03-07| 624.95
#2013-03-08| 632.44
#2013-03-11| 634.00
#2013-03-12| 633.27
#2013-03-13| 644.60
#2013-03-14| 645.38
#2013-03-15| 650.30
#2013-03-18| 646.20
#2013-03-19| 648.17
#2013-03-20| 646.75
#2013-03-21| 641.74
#2013-03-22| 644.29
#2013-03-25| 643.58
#2013-03-26| 652.83
#2013-03-27| 656.54
#2013-03-28| 663.23
#2013-03-29| 663.23
#2013-04-01| 652.06
#2013-04-02| 647.65
#2013-04-03| 653.83
#2013-04-04| 655.59
#2013-04-05| 658.49
#2013-04-08| 658.67
#2013-04-09| 659.08
#2013-04-10| 662.61
#2013-04-11| 671.03
#2013-04-12| 667.61
#2013-04-15| 653.44
#2013-04-16| 656.75
#2013-04-17| 645.63
#2013-04-18| 641.83
#2013-04-19| 650.99
#2013-04-22| 648.19
#2013-04-23| 654.60
#2013-04-24| 672.32
#2013-04-25| 681.24
#2013-04-26| 682.52
#2013-04-29| 685.03
#2013-04-30| 689.48
#2013-05-01| 689.73
#2013-05-02| 697.68
#2013-05-03| 705.06
#2013-05-06| 705.77
#2013-05-07| 708.71
#2013-05-08| 707.61
#2013-05-09| 706.46
#2013-05-10| 710.78
#2013-05-13| 708.04
#2013-05-14| 717.39
#2013-05-15| 723.45
#2013-05-16| 721.14
#2013-05-17| 739.18
#2013-05-20| 739.72
#2013-05-21| 739.09
#2013-05-22| 733.61
#2013-05-23| 732.39
#2013-05-24| 735.80
#2013-05-27| 735.80
#2013-05-28| 742.52
#2013-05-29| 738.42
#2013-05-30| 743.94
#2013-05-31| 734.41
#2013-06-03| 735.43
#2013-06-04| 732.69
#2013-06-05| 724.20
#2013-06-06| 731.37
#2013-06-07| 747.19
#2013-06-10| 743.18
#2013-06-11| 738.17
#2013-06-12| 740.15
#2013-06-13| 744.19
#2013-06-14| 743.35
#2013-06-17| 748.07
#2013-06-18| 752.80
#2013-06-19| 740.71
#2013-06-20| 729.43
#2013-06-21| 729.36
#2013-06-24| 723.88
#2013-06-25| 722.84
#2013-06-26| 734.77
#2013-06-27| 744.42
#2013-06-28| 744.62
#2013-07-01| 747.01
#2013-07-02| 735.76
#2013-07-03| 740.44
#2013-07-04| 740.44
#2013-07-05| 750.21
#2013-07-08| 756.25
#2013-07-09| 760.57
#2013-07-10| 770.90
#2013-07-11| 782.57
#2013-07-12| 782.38
#2013-07-15| 790.46
#2013-07-16| 782.23
#2013-07-17| 786.20
#2013-07-18| 792.31
#2013-07-19| 794.97
#2013-07-22| 794.14
#2013-07-23| 799.98
#2013-07-24| 807.63
#2013-07-25| 811.91
#2013-07-26| 814.43
#2013-07-29| 815.26
#2013-07-30| 817.25
#2013-07-31| 820.43
#2013-08-01| 834.16
#2013-08-02| 847.14
#2013-08-05| 849.11
#2013-08-06| 846.68
#2013-08-07| 849.28
#2013-08-08| 850.01
#2013-08-09| 848.62
#2013-08-12| 841.29
#2013-08-13| 846.41
#2013-08-14| 841.79
#2013-08-15| 830.69
#2013-08-16| 833.34
#2013-08-19| 832.30
#2013-08-20| 833.11
#2013-08-21| 833.05
#2013-08-22| 839.30
#2013-08-23| 846.93
#2013-08-26| 842.88
#2013-08-27| 827.55
#2013-08-28| 828.72
#2013-08-29| 828.98
#2013-08-30| 825.76
#2013-09-02| 825.76
#2013-09-03| 832.83
#2013-09-04| 838.01
#2013-09-05| 837.29
#2013-09-06| 834.04
#2013-09-09| 838.28
#2013-09-10| 848.03
#2013-09-11| 854.41
#2013-09-12| 854.53
#2013-09-13| 859.89
#2013-09-16| 870.44
#2013-09-17| 878.13
#2013-09-18| 881.79
#2013-09-19| 880.92
#2013-09-20| 865.29
#2013-09-23| 861.75
#2013-09-24| 864.40
#2013-09-25| 863.09
#2013-09-26| 871.77
#2013-09-27| 867.99
#2013-09-30| 857.42
#2013-10-01| 863.66
#2013-10-02| 850.80
#2013-10-03| 837.57
#2013-10-04| 836.34
#2013-10-07| 842.22
#2013-10-08| 833.05
#2013-10-09| 830.29
#2013-10-10| 858.06
#2013-10-11| 860.41
#2013-10-14| 865.45
#2013-10-15| 851.62
#2013-10-16| 860.22
#2013-10-17| 872.14
#2013-10-18| 872.60
#2013-10-21| 858.08
#2013-10-22| 873.12
#2013-10-23| 884.43
#2013-10-24| 889.81
#2013-10-25| 900.43
#2013-10-28| 898.53
#2013-10-29| 903.33
#2013-10-30| 900.48
#2013-10-31| 900.70
#2013-11-01| 907.15
#2013-11-04| 912.08
#2013-11-05| 913.77
#2013-11-06| 920.21
#2013-11-07| 913.05
#2013-11-08| 925.76
#2013-11-11| 922.61
#2013-11-12| 919.95
#2013-11-13| 923.84
#2013-11-14| 929.85
#2013-11-15| 928.11
#2013-11-18| 932.84
#2013-11-19| 934.62
#2013-11-20| 929.38
#2013-11-21| 941.09
#2013-11-22| 951.24
#2013-11-25| 951.25
#2013-11-26| 958.06
#2013-11-27| 965.74
#2013-11-28| 965.74
#2013-11-29| 956.92
#2013-12-02| 948.86
#2013-12-03| 947.80
#2013-12-04| 931.35
#2013-12-05| 928.96
#2013-12-06| 939.31
#2013-12-09| 939.66
#2013-12-10| 940.89
#2013-12-11| 926.56
#2013-12-12| 931.95
#2013-12-13| 937.81
#2013-12-16| 943.97
#2013-12-17| 946.74
#2013-12-18| 965.07
#2013-12-19| 959.46
#2013-12-20| 967.67
#2013-12-23| 971.76
#2013-12-24| 979.21
#2013-12-25| 979.21
#2013-12-26| 991.73
#2013-12-27| 989.33
#2013-12-30| 985.09
#2013-12-31| 991.63
#2014-01-01| 991.63
#2014-01-02| 975.94
#2014-01-03| 979.46
#2014-01-06| 978.52
#2014-01-07| 987.18
#2014-01-08| 988.41
#2014-01-09| 993.89
#2014-01-10|1000.00
#2014-01-13| 999.79
#2014-01-14|1007.15
#2014-01-15|1013.22
#2014-01-16|1013.32
#2014-01-17|1013.40
#2014-01-20| .
#2014-01-21|1019.32
#2014-01-22|1038.67
#2014-01-23|1022.35
#2014-01-24| 993.28
#2014-01-27| 993.80
#2014-01-28| 998.69
#2014-01-29| 991.51
#2014-01-30|1008.20
#2014-01-31|1027.85
#2014-02-03|1001.23
#2014-02-04| 998.74
#2014-02-05|1005.82
#2014-02-06|1018.04
#2014-02-07|1037.83
#2014-02-10|1027.27
#2014-02-11|1043.12
#2014-02-12|1052.02
#2014-02-13|1054.05
#2014-02-14|1068.77
#2014-02-17| .
#2014-02-18|1071.19
#2014-02-19|1063.04
#2014-02-20|1079.16
#2014-02-21|1080.13
#2014-02-24|1093.48
#2014-02-25|1078.58
#2014-02-26|1071.78
#2014-02-27|1079.49
#2014-02-28|1086.30
#2014-03-03|1093.59
#2014-03-04|1113.12
#2014-03-05|1113.10
#2014-03-06|1112.00
#2014-03-07|1114.75
#2014-03-10|1105.78
#2014-03-11|1092.23
#2014-03-12|1095.13
#2014-03-13|1084.57
#2014-03-14|1086.48
#2014-03-17|1096.55
#2014-03-18|1102.58
#2014-03-19|1086.70
#2014-03-20|1080.29
#2014-03-21|1072.01
#2014-03-24|1070.29
#2014-03-25|1080.95
#2014-03-26|1074.03
#2014-03-27|1069.56
#2014-03-28|1081.21
#2014-03-31|1094.92
#2014-04-01|1100.70
#2014-04-02|1108.30
#2014-04-03|1108.20
#2014-04-04|1079.20
#2014-04-07|1067.54
#2014-04-08|1059.24
#2014-04-09|1078.85
#2014-04-10|1054.35
#2014-04-11|1045.44
#2014-04-14|1054.89
#2014-04-15|1065.92
#2014-04-16|1079.65
#2014-04-17|1089.33
#2014-04-18| .
#2014-04-21|1096.30
#2014-04-22|1077.36
#2014-04-23|1099.14
#2014-04-24|1081.76
#2014-04-25|1073.19
#2014-04-28|1069.39
#2014-04-29|1078.11
#2014-04-30|1085.63
#2014-05-01|1084.47
#2014-05-02|1089.81
#2014-05-05|1097.32
#2014-05-06|1088.07
#2014-05-07|1096.33
#2014-05-08|1094.79
#2014-05-09|1097.41
#2014-05-12|1110.88
#2014-05-13|1118.62
#2014-05-14|1102.63
#2014-05-15|1084.89
#2014-05-16|1080.09
#2014-05-19|1083.90
#2014-05-20|1070.80
#2014-05-21|1077.47
#2014-05-22|1082.19
#2014-05-23|1091.04
#2014-05-26| .
#2014-05-27|1094.85
#2014-05-28|1094.82
#2014-05-29|1099.84
#2014-05-30|1104.86
#2014-06-02|1108.44
#2014-06-03|1108.06
#2014-06-04|1111.57
#2014-06-05|1125.78
#2014-06-06|1129.72
#2014-06-09|1133.38
#2014-06-10|1128.56
#2014-06-11|1115.53
#2014-06-12|1102.06
#2014-06-13|1110.23
#2014-06-16|1113.57
#2014-06-17|1108.23
#2014-06-18|1108.28
#2014-06-19|1111.12
#2014-06-20|1114.98
#2014-06-23|1106.62
#2014-06-24|1091.40
#2014-06-25|1094.00
#2014-06-26|1090.25
#2014-06-27|1093.78
#2014-06-30|1082.10
#2014-07-01|1086.42
#2014-07-02|1077.08
#2014-07-03|1084.40
#2014-07-04| .
#2014-07-07|1075.73
#2014-07-08|1066.42
#2014-07-09|1071.58
#2014-07-10|1072.35
#2014-07-11|1083.69
#2014-07-14|1089.95
#2014-07-15|1095.39
#2014-07-16|1092.40
#2014-07-17|1084.46
#2014-07-18|1095.90
#2014-07-21|1103.48
#2014-07-22|1118.90
#2014-07-23|1120.09
#2014-07-24|1123.10
#2014-07-25|1117.68
#2014-07-28|1118.88
#2014-07-29|1109.59
#2014-07-30|1111.73
#2014-07-31|1084.39
#2014-08-01|1091.28
#2014-08-04|1089.16
#2014-08-05|1084.68
#2014-08-06|1064.06
#2014-08-07|1062.33
#2014-08-08|1084.68
#2014-08-11|1087.56
#2014-08-12|1084.66
#2014-08-13|1105.90
#2014-08-14|1106.39
#2014-08-15|1106.06
#2014-08-18|1123.15
#2014-08-19|1127.07
#2014-08-20|1142.28
#2014-08-21|1142.79
#2014-08-22|1141.41
#2014-08-25|1147.39
#2014-08-26|1145.49
#2014-08-27|1143.37
#2014-08-28|1135.28
#2014-08-29|1136.14
#2014-09-01| .
#2014-09-02|1137.98
#2014-09-03|1140.47
#2014-09-04|1138.83
#2014-09-05|1145.13
#2014-09-08|1149.88
#2014-09-09|1154.28
#2014-09-10|1163.90
#2014-09-11|1161.55
#2014-09-12|1161.21
#2014-09-15|1166.77
#2014-09-16|1175.05
#2014-09-17|1182.24
#2014-09-18|1187.27
#2014-09-19|1190.58
#2014-09-22|1176.45
#2014-09-23|1156.80
#2014-09-24|1166.34
#2014-09-25|1155.28
#2014-09-26|1179.09
#2014-09-29|1176.20
#2014-09-30|1180.01
#2014-10-01|1150.77
#2014-10-02|1137.90
#2014-10-03|1152.39
#2014-10-06|1144.78
#2014-10-07|1119.23
#2014-10-08|1137.42
#2014-10-09|1118.79
#2014-10-10|1121.25
#2014-10-13|1100.96
#2014-10-14|1117.84
#2014-10-15|1108.89
#2014-10-16|1108.14
#2014-10-17|1127.20
#2014-10-20|1124.64
#2014-10-21|1131.86
#2014-10-22|1140.85
#2014-10-23|1169.75
#2014-10-24|1177.51
#2014-10-27|1185.11
#2014-10-28|1208.70
#2014-10-29|1212.11
#2014-10-30|1226.27
#2014-10-31|1237.93
#2014-11-03|1235.95
#2014-11-04|1243.51
#2014-11-05|1240.46
#2014-11-06|1242.44
#2014-11-07|1227.60
#2014-11-10|1228.40
#2014-11-11|1230.76
#2014-11-12|1228.06
#2014-11-13|1234.48
#2014-11-14|1232.24
#2014-11-17|1226.16
#2014-11-18|1238.21
#2014-11-19|1235.43
#2014-11-20|1236.10
#2014-11-21|1247.02
#2014-11-24|1254.47
#2014-11-25|1255.31
#2014-11-26|1256.35
#2014-11-27| .
#2014-11-28|1261.75
#2014-12-01|1251.24
#2014-12-02|1252.91
#2014-12-03|1257.59
#2014-12-04|1260.04
#2014-12-05|1268.66
#2014-12-08|1265.41
#2014-12-09|1270.69
#2014-12-10|1244.01
#2014-12-11|1252.24
#2014-12-12|1220.53
#2014-12-15|1213.03
#2014-12-16|1219.38
#2014-12-17|1222.92
#2014-12-18|1259.87
#2014-12-19|1266.22
#2014-12-22|1288.60
#2014-12-23|1287.14
#2014-12-24|1290.63
#2014-12-25| .
#2014-12-26|1290.50
#2014-12-29|1285.92
#2014-12-30|1282.22
#2014-12-31|1262.03
#2015-01-01| .
#2015-01-02|1265.29
#2015-01-05|1239.18
#2015-01-06|1236.93
#2015-01-07|1251.00
#2015-01-08|1278.68
#2015-01-09|1276.45
#2015-01-12|1267.00
#2015-01-13|1265.37
#2015-01-14|1261.68
#2015-01-15|1259.50
#2015-01-16|1269.48
#2015-01-19| .
#2015-01-20|1271.60
#2015-01-21|1274.45
#2015-01-22|1294.52
#2015-01-23|1292.39
#2015-01-26|1285.17
#2015-01-27|1260.68
#2015-01-28|1252.25
#2015-01-29|1258.27
#2015-01-30|1240.00
#2015-02-02|1259.32
#2015-02-03|1283.06
#2015-02-04|1285.77
#2015-02-05|1292.33
#2015-02-06|1306.41
#2015-02-09|1294.73
#2015-02-10|1307.54
#2015-02-11|1308.52
#2015-02-12|1317.30
#2015-02-13|1314.26
#2015-02-16| .
#2015-02-17|1316.21
#2015-02-18|1322.50
#2015-02-19|1337.44
#2015-02-20|1355.34
#2015-02-23|1356.89
#2015-02-24|1360.67
#2015-02-25|1349.88
#2015-02-26|1337.16
#2015-02-27|1331.00
#2015-03-02|1346.78
#2015-03-03|1324.19
#2015-03-04|1317.01
#2015-03-05|1315.76
#2015-03-06|1298.58
#2015-03-09|1310.70
#2015-03-10|1289.98
#2015-03-11|1291.04
#2015-03-12|1304.45
#2015-03-13|1292.96
#2015-03-16|1322.31
#2015-03-17|1316.01
#2015-03-18|1329.79
#2015-03-19|1326.58
#2015-03-20|1336.17
#2015-03-23|1335.00
#2015-03-24|1331.20
#2015-03-25|1305.13
#2015-03-26|1311.03
#2015-03-27|1319.58
#2015-03-30|1338.77
#2015-03-31|1323.66
#2015-04-01|1307.50
#2015-04-02|1309.38
#2015-04-03| .
#2015-04-06|1321.37
#2015-04-07|1318.38
#2015-04-08|1322.58
#2015-04-09|1327.44
#2015-04-10|1327.66
#2015-04-13|1310.94
#2015-04-14|1306.65
#2015-04-15|1305.77
#2015-04-16|1307.62
#2015-04-17|1288.78
#2015-04-20|1301.75
#2015-04-21|1302.95
#2015-04-22|1308.71
#2015-04-23|1304.79
#2015-04-24|1301.20
#2015-04-27|1292.89
#2015-04-28|1294.99
#2015-04-29|1293.80
#2015-04-30|1262.95
#2015-05-01|1279.58
#2015-05-04|1285.53
#2015-05-05|1266.59
#2015-05-06|1263.68
#2015-05-07|1266.90
#2015-05-08|1285.70
#2015-05-11|1283.94
#2015-05-12|1282.14
#2015-05-13|1282.97
#2015-05-14|1298.22
#2015-05-15|1293.27
#2015-05-18|1296.35
#2015-05-19|1296.19
#2015-05-20|1296.86
#2015-05-21|1302.64
#2015-05-22|1295.04
#2015-05-25| .
#2015-05-26|1280.14
#2015-05-27|1289.08
#2015-05-28|1285.98
#2015-05-29|1276.70
#2015-06-01|1283.32
#2015-06-02|1282.11
#2015-06-03|1284.73
#2015-06-04|1268.81
#2015-06-05|1268.14
#2015-06-08|1263.94
#2015-06-09|1262.45
#2015-06-10|1274.79
#2015-06-11|1287.01
#2015-06-12|1283.92
#2015-06-15|1275.85
#2015-06-16|1281.77
#2015-06-17|1289.02
#2015-06-18|1301.57
#2015-06-19|1294.14
#2015-06-22|1297.93
#2015-06-23|1295.00
#2015-06-24|1286.31
#2015-06-25|1278.80
#2015-06-26|1278.30
#2015-06-29|1253.05
#2015-06-30|1252.60
#2015-07-01|1265.99
#2015-07-02|1260.73
#2015-07-03| .
#2015-07-06|1264.64
#2015-07-07|1276.58
#2015-07-08|1269.87
#2015-07-09|1281.66
#2015-07-10|1297.29
#2015-07-13|1313.15
#2015-07-14|1319.71
#2015-07-15|1318.19
#2015-07-16|1330.69
#2015-07-17|1326.22
#2015-07-20|1335.59
#2015-07-21|1316.02
#2015-07-22|1310.21
#2015-07-23|1320.86
#2015-07-24|1311.32
#2015-07-27|1308.12
#2015-07-28|1321.31
#2015-07-29|1366.79
#2015-07-30|1363.13
#2015-07-31|1358.17
#2015-08-03|1356.18
#2015-08-04|1359.46
#2015-08-05|1367.53
#2015-08-06|1367.76
#2015-08-07|1364.65
#2015-08-10|1381.21
#2015-08-11|1367.95
#2015-08-12|1364.88
#2015-08-13|1369.99
#2015-08-14|1380.61
#2015-08-17|1387.05
#2015-08-18|1388.40
#2015-08-19|1380.88
#2015-08-20|1356.32
#2015-08-21|1320.08
#2015-08-24|1277.64
#2015-08-25|1271.33
#2015-08-26|1305.68
#2015-08-27|1324.48
#2015-08-28|1316.25
#2015-08-31|1298.55
#2015-09-01|1269.22
#2015-09-02|1308.36
#2015-09-03|1315.15
#2015-09-04|1296.39
#2015-09-07| .
#2015-09-08|1332.22
#2015-09-09|1318.71
#2015-09-10|1317.98
#2015-09-11|1326.74
#2015-09-14|1318.53
#2015-09-15|1331.00
#2015-09-16|1331.60
#2015-09-17|1330.73
#2015-09-18|1307.67
#2015-09-21|1313.60
#2015-09-22|1300.35
#2015-09-23|1295.83
#2015-09-24|1305.43
#2015-09-25|1299.80
#2015-09-28|1278.29
#2015-09-29|1288.19
#2015-09-30|1314.03
#2015-10-01|1307.12
#2015-10-02|1315.63
#2015-10-05|1347.10
#2015-10-06|1334.74
#2015-10-07|1346.26
#2015-10-08|1361.63
#2015-10-09|1364.98
#2015-10-12|1372.37
#2015-10-13|1357.29
#2015-10-14|1336.48
#2015-10-15|1347.82
#2015-10-16|1348.23
#2015-10-19|1351.01
#2015-10-20|1347.08
#2015-10-21|1357.06
#2015-10-22|1395.77
#2015-10-23|1406.61
#2015-10-26|1408.40
#2015-10-27|1417.05
#2015-10-28|1439.30
#2015-10-29|1432.36
#2015-10-30|1428.50
#2015-11-02|1436.04
#2015-11-03|1424.74
#2015-11-04|1423.28
#2015-11-05|1426.91
#2015-11-06|1413.14
#2015-11-09|1399.15
#2015-11-10|1398.41
#2015-11-11|1401.26
#2015-11-12|1389.60
#2015-11-13|1381.35
#2015-11-16|1431.40
#2015-11-17|1437.12
#2015-11-18|1445.46
#2015-11-19|1456.04
#2015-11-20|1465.82
#2015-11-23|1460.76
#2015-11-24|1462.29
#2015-11-25|1458.17
#2015-11-26| .
#2015-11-27|1462.10
#2015-11-30|1439.93
#2015-12-01|1447.97
#2015-12-02|1435.85
#2015-12-03|1413.42
#2015-12-04|1437.21
#2015-12-07|1443.96
#2015-12-08|1438.06
#2015-12-09|1424.53
#2015-12-10|1431.16
#2015-12-11|1415.92
#2015-12-14|1418.26
#2015-12-15|1415.44
#2015-12-16|1431.13
#2015-12-17|1418.02
#2015-12-18|1397.43
#2015-12-21|1416.90
#2015-12-22|1428.52
#2015-12-23|1430.51
#2015-12-24|1431.96
#2015-12-25| .
#2015-12-28|1429.81
#2015-12-29|1440.03
#2015-12-30|1432.32
#2015-12-31|1416.65
#2016-01-01| .
#2016-01-04|1398.38
#2016-01-05|1428.59
#2016-01-06|1422.97
#2016-01-07|1391.51
#2016-01-08|1383.79
#2016-01-11|1398.29
#2016-01-12|1412.73
#2016-01-13|1380.93
#2016-01-14|1386.80
#2016-01-15|1372.61
#2016-01-18| .
#2016-01-19|1375.66
#2016-01-20|1347.50
#2016-01-21|1344.09
#2016-01-22|1360.26
#2016-01-25|1351.76
#2016-01-26|1359.82
#2016-01-27|1346.27
#2016-01-28|1355.34
#2016-01-29|1399.86
#2016-02-01|1395.86
#2016-02-02|1391.45
#2016-02-03|1407.29
#2016-02-04|1397.61
#2016-02-05|1396.97
#2016-02-08|1394.35
#2016-02-09|1401.74
#2016-02-10|1402.32
#2016-02-11|1361.44
#2016-02-12|1357.11
#2016-02-15| .
#2016-02-16|1373.09
#2016-02-17|1399.23
#2016-02-18|1404.30
#2016-02-19|1405.46
#2016-02-22|1417.31
#2016-02-23|1415.46
#2016-02-24|1412.58
#2016-02-25|1432.86
#2016-02-26|1424.91
#2016-02-29|1415.72
#2016-03-01|1429.10
#2016-03-02|1422.96
#2016-03-03|1425.39
#2016-03-04|1423.93
#2016-03-07|1399.13
#2016-03-08|1394.78
#2016-03-09|1398.17
#2016-03-10|1398.72
#2016-03-11|1411.99
#2016-03-14|1403.96
#2016-03-15|1409.00
#2016-03-16|1415.31
#2016-03-17|1416.81
#2016-03-18|1433.03
#2016-03-21|1431.58
#2016-03-22|1432.32
#2016-03-23|1432.47
#2016-03-24|1412.44
#2016-03-25| .
#2016-03-28|1418.12
#2016-03-29|1427.49
#2016-03-30|1438.83
#2016-03-31|1429.08
#2016-04-01|1438.72
#2016-04-04|1442.20
#2016-04-05|1447.48
#2016-04-06|1455.69
#2016-04-07|1449.75
#2016-04-08|1452.48
#2016-04-11|1442.69
#2016-04-12|1453.28
#2016-04-13|1457.86
#2016-04-14|1451.78
#2016-04-15|1458.60
#2016-04-18|1468.50
#2016-04-19|1466.91
#2016-04-20|1466.35
#2016-04-21|1464.75
#2016-04-22|1469.86
#2016-04-25|1463.39
#2016-04-26|1488.51
#2016-04-27|1513.42
#2016-04-28|1498.97
#2016-04-29|1494.63
#2016-05-02|1505.35
#2016-05-03|1509.63
#2016-05-04|1511.32
#2016-05-05|1525.20
#2016-05-06|1538.11
#2016-05-09|1540.80
#2016-05-10|1564.17
#2016-05-11|1549.16
#2016-05-12|1563.89
#2016-05-13|1545.36
#2016-05-16|1556.39
#2016-05-17|1545.42
#2016-05-18|1546.17
#2016-05-19|1532.64
#2016-05-20|1541.56
#2016-05-23|1533.37
#2016-05-24|1544.63
#2016-05-25|1543.17
#2016-05-26|1545.37
#2016-05-27|1544.69
#2016-05-30| .
#2016-05-31|1529.73
#2016-06-01|1540.45
#2016-06-02|1539.90
#2016-06-03|1548.93
#2016-06-06|1551.11
#2016-06-07|1556.72
#2016-06-08|1568.19
#2016-06-09|1572.82
#2016-06-10|1567.66
#2016-06-13|1548.31
#2016-06-14|1556.85
#2016-06-15|1558.45
#2016-06-16|1557.98
#2016-06-17|1544.48
#2016-06-20|1552.84
#2016-06-21|1549.41
#2016-06-22|1547.47
#2016-06-23|1554.79
#2016-06-24|1539.18
#2016-06-27|1528.63
#2016-06-28|1534.58
#2016-06-29|1554.53
#2016-06-30|1583.19
#2016-07-01|1586.75
#2016-07-04| .
#2016-07-05|1584.40
#2016-07-06|1594.14
#2016-07-07|1585.63
#2016-07-08|1601.78
#2016-07-11|1610.40
#2016-07-12|1609.28
#2016-07-13|1614.28
#2016-07-14|1614.17
#2016-07-15|1616.47
#2016-07-18|1610.24
#2016-07-19|1621.93
#2016-07-20|1621.77
#2016-07-21|1599.42
#2016-07-22|1611.81
#2016-07-25|1606.02
#2016-07-26|1606.78
#2016-07-27|1608.41
#2016-07-28|1617.78
#2016-07-29|1616.62
#2016-08-01|1626.99
#2016-08-02|1631.99
#2016-08-03|1630.32
#2016-08-04|1631.09
#2016-08-05|1640.92
#2016-08-08|1632.20
#2016-08-09|1636.51
#2016-08-10|1637.78
#2016-08-11|1645.05
#2016-08-12|1647.44
#2016-08-15|1660.84
#2016-08-16|1628.59
#2016-08-17|1632.68
#2016-08-18|1633.06
#2016-08-19|1629.17
#2016-08-22|1630.91
#2016-08-23|1613.30
#2016-08-24|1609.43
#2016-08-25|1612.13
#2016-08-26|1597.24
#2016-08-29|1603.83
#2016-08-30|1589.30
#2016-08-31|1594.06
#2016-09-01|1597.54
#2016-09-02|1602.32
#2016-09-05| .
#2016-09-06|1607.67
#2016-09-07|1595.15
#2016-09-08|1593.83
#2016-09-09|1564.72
#2016-09-12|1575.36
#2016-09-13|1564.26
#2016-09-14|1560.38
#2016-09-15|1576.33
#2016-09-16|1565.42
#2016-09-19|1577.39
#2016-09-20|1575.68
#2016-09-21|1596.02
#2016-09-22|1608.92
#2016-09-23|1603.40
#2016-09-26|1603.73
#2016-09-27|1611.41
#2016-09-28|1614.20
#2016-09-29|1590.65
#2016-09-30|1585.01
#2016-10-03|1590.16
#2016-10-04|1576.46
#2016-10-05|1575.78
#2016-10-06|1578.75
#2016-10-07|1570.13
#2016-10-10|1572.65
#2016-10-11|1556.25
#2016-10-12|1562.62
#2016-10-13|1568.73
#2016-10-14|1567.67
#2016-10-17|1567.64
#2016-10-18|1573.87
#2016-10-19|1568.94
#2016-10-20|1563.66
#2016-10-21|1555.18
#2016-10-24|1564.72
#2016-10-25|1610.82
#2016-10-26|1628.44
#2016-10-27|1604.03
#2016-10-28|1613.77
#2016-10-31|1607.45
#2016-11-01|1597.23
#2016-11-02|1594.61
#2016-11-03|1571.24
#2016-11-04|1562.45
#2016-11-07|1590.25
#2016-11-08|1594.65
#2016-11-09|1693.28
#2016-11-10|1719.43
#2016-11-11|1732.95
#2016-11-14|1765.75
#2016-11-15|1746.11
#2016-11-16|1731.74
#2016-11-17|1728.56
#2016-11-18|1733.80
#2016-11-21|1739.86
#2016-11-22|1752.56
#2016-11-23|1754.45
#2016-11-24| .
#2016-11-25|1765.65
#2016-11-28|1766.49
#2016-11-29|1780.63
#2016-11-30|1771.66
#2016-12-01|1774.37
#2016-12-02|1785.69
#2016-12-05|1779.75
#2016-12-06|1778.93
#2016-12-07|1781.42
#2016-12-08|1737.15
#2016-12-09|1742.38
#2016-12-12|1710.68
#2016-12-13|1703.99
#2016-12-14|1704.35
#2016-12-15|1701.97
#2016-12-16|1699.37
#2016-12-19|1709.12
#2016-12-20|1719.21
#2016-12-21|1706.91
#2016-12-22|1711.99
#2016-12-23|1705.72
#2016-12-26| .
#2016-12-27|1707.34
#2016-12-28|1694.74
#2016-12-29|1702.55
#2016-12-30|1695.88
#2017-01-02| .
#2017-01-03|1719.63
#2017-01-04|1726.54
#2017-01-05|1736.93
#2017-01-06|1743.96
#2017-01-09|1737.13
#2017-01-10|1727.88
#2017-01-11|1722.14
#2017-01-12|1710.51
#2017-01-13|1721.05
#2017-01-16| .
#2017-01-17|1710.28
#2017-01-18|1717.14
#2017-01-19|1732.91
#2017-01-20|1734.22
#2017-01-23|1729.79
#2017-01-24|1725.24
#2017-01-25|1713.77
#2017-01-26|1714.81
#2017-01-27|1736.80
#2017-01-30|1728.75
#2017-01-31|1720.53
#2017-02-01|1719.77
#2017-02-02|1724.09
#2017-02-03|1743.66
#2017-02-06|1748.84
#2017-02-07|1751.98
#2017-02-08|1751.17
#2017-02-09|1760.31
#2017-02-10|1774.18
#2017-02-13|1791.69
#2017-02-14|1791.07
#2017-02-15|1803.19
#2017-02-16|1811.92
#2017-02-17|1814.58
#2017-02-20| .
#2017-02-21|1821.16
#2017-02-22|1821.90
#2017-02-23|1813.59
#2017-02-24|1822.33
#2017-02-27|1840.62
#2017-02-28|1832.25
#2017-03-01|1844.37
#2017-03-02|1830.89
#2017-03-03|1828.78
#2017-03-06|1830.29
#2017-03-07|1837.35
#2017-03-08|1829.97
#2017-03-09|1834.59
#2017-03-10|1834.75
#2017-03-13|1839.80
#2017-03-14|1832.30
#2017-03-15|1840.95
#2017-03-16|1826.83
#2017-03-17|1854.79
#2017-03-20|1846.02
#2017-03-21|1821.51
#2017-03-22|1829.23
#2017-03-23|1824.20
#2017-03-24|1805.22
#2017-03-27|1797.64
#2017-03-28|1812.94
#2017-03-29|1809.10
#2017-03-30|1822.14
#2017-03-31|1807.72
#2017-04-03|1807.91
#2017-04-04|1808.96
#2017-04-05|1791.77
#2017-04-06|1796.97
#2017-04-07|1817.69
#2017-04-10|1811.33
#2017-04-11|1820.85
#2017-04-12|1807.05
#2017-04-13|1807.24
#2017-04-14| .
#2017-04-17|1823.19
#2017-04-18|1817.24
#2017-04-19|1821.10
#2017-04-20|1833.04
#2017-04-21|1838.43
#2017-04-24|1862.93
#2017-04-25|1852.91
#2017-04-26|1853.55
#2017-04-27|1859.18
#2017-04-28|1846.21
#2017-05-01|1837.40
#2017-05-02|1847.53
#2017-05-03|1849.46
#2017-05-04|1849.19
#2017-05-05|1867.50
#2017-05-08|1865.22
#2017-05-09|1870.87
#2017-05-10|1860.17
#2017-05-11|1860.09
#2017-05-12|1855.14
#2017-05-15|1862.84
#2017-05-16|1858.79
#2017-05-17|1835.96
#2017-05-18|1833.96
#2017-05-19|1863.40
#2017-05-22|1878.62
#2017-05-23|1886.06
#2017-05-24|1896.87
#2017-05-25|1912.92
#2017-05-26|1918.35
#2017-05-29| .
#2017-05-30|1907.57
#2017-05-31|1921.37
#2017-06-01|1916.71
#2017-06-02|1922.71
#2017-06-05|1903.73
#2017-06-06|1881.23
#2017-06-07|1886.27
#2017-06-08|1891.49
#2017-06-09|1892.40
#2017-06-12|1886.63
#2017-06-13|1900.15
#2017-06-14|1911.13
#2017-06-15|1911.83
#2017-06-16|1909.34
#2017-06-19|1925.53
#2017-06-20|1921.74
#2017-06-21|1919.96
#2017-06-22|1898.63
#2017-06-23|1902.36
#2017-06-26|1894.83
#2017-06-27|1885.23
#2017-06-28|1902.36
#2017-06-29|1877.57
#2017-06-30|1888.57
#2017-07-03|1901.60
#2017-07-04| .
#2017-07-05|1920.50
#2017-07-06|1907.48
#2017-07-07|1932.75
#2017-07-10|1933.12
#2017-07-11|1936.17
#2017-07-12|1943.36
#2017-07-13|1940.40
#2017-07-14|1950.61
#2017-07-17|1949.96
#2017-07-18|1948.59
#2017-07-19|1963.79
#2017-07-20|1964.81
#2017-07-21|1970.04
#2017-07-24|1974.48
#2017-07-25|1971.83
#2017-07-26|1951.91
#2017-07-27|1943.19
#2017-07-28|1966.01
#2017-07-31|1964.06
#2017-08-01|1966.77
#2017-08-02|1983.03
#2017-08-03|1994.44
#2017-08-04|1998.57
#2017-08-07|2000.84
#2017-08-08|2006.60
#2017-08-09|2038.19
#2017-08-10|2021.48
#2017-08-11|2024.15
#2017-08-14|2043.09
#2017-08-15|2032.20
#2017-08-16|2031.03
#2017-08-17|2009.07
#2017-08-18|2002.68
#2017-08-21|2008.54
#2017-08-22|2033.84
#2017-08-23|2020.44
#2017-08-24|2017.59
#2017-08-25|2018.53
#2017-08-28|2015.23
#2017-08-29|2045.83
#2017-08-30|2045.32
#2017-08-31|2046.20
#2017-09-01|2032.02
#2017-09-04| .
#2017-09-05|2031.55
#2017-09-06|2013.77
#2017-09-07|2018.98
#2017-09-08|2025.23
#2017-09-11|2040.59
#2017-09-12|2037.13
#2017-09-13|2016.20
#2017-09-14|2021.30
#2017-09-15|2031.88
#2017-09-18|2067.97
#2017-09-19|2077.17
#2017-09-20|2090.42
#2017-09-21|2094.85
#2017-09-22|2096.84
#2017-09-25|2090.17
#2017-09-26|2103.35
#2017-09-27|2110.47
#2017-09-28|2100.08
#2017-09-29|2114.20
#2017-10-02|2133.36
#2017-10-03|2142.61
#2017-10-04|2143.88
#2017-10-05|2152.57
#2017-10-06|2158.70
#2017-10-09|2162.36
#2017-10-10|2159.99
#2017-10-11|2164.47
#2017-10-12|2181.12
#2017-10-13|2171.21
#2017-10-16|2171.38
#2017-10-17|2163.95
#2017-10-18|2150.35
#2017-10-19|2156.30
#2017-10-20|2175.38
#2017-10-23|2174.23
#2017-10-24|2159.62
#2017-10-25|2165.79
#2017-10-26|2124.27
#2017-10-27|2124.49
#2017-10-30|2123.46
#2017-10-31|2116.99
#2017-11-01|2108.94
#2017-11-02|2142.08
#2017-11-03|2142.39
#2017-11-06|2139.46
#2017-11-07|2154.09
#2017-11-08|2164.95
#2017-11-09|2132.26
#2017-11-10|2131.97
#2017-11-13|2136.37
#2017-11-14|2139.11
#2017-11-15|2125.17
#2017-11-16|2135.68
#2017-11-17|2116.40
#2017-11-20|2139.85
#2017-11-21|2159.95
#2017-11-22|2148.25
#2017-11-23| .
#2017-11-24|2153.30
#2017-11-27|2161.14
#2017-11-28|2185.87
#2017-11-29|2186.35
#2017-11-30|2198.37
#2017-12-01|2154.31
#2017-12-04|2144.19
#2017-12-05|2130.59
#2017-12-06|2141.34
#2017-12-07|2152.49
#2017-12-08|2166.19
#2017-12-11|2157.77
#2017-12-12|2155.31
#2017-12-13|2166.50
#2017-12-14|2160.09
#2017-12-15|2192.07
#2017-12-18|2183.07
#2017-12-19|2174.06
#2017-12-20|2170.67
#2017-12-21|2169.33
#2017-12-22|2173.53
#2017-12-25| .
#2017-12-26|2172.19
#2017-12-27|2180.89
#2017-12-28|2194.78
#2017-12-29|2184.77
#2018-01-01| .
#2018-01-02|2166.72
#2018-01-03|2182.60
#2018-01-04|2207.82
#2018-01-05|2215.84
#2018-01-08|2221.23
#2018-01-09|2235.69
#2018-01-10|2230.39
#2018-01-11|2237.43
#2018-01-12|2279.44
#2018-01-15| .
#2018-01-16|2246.20
#2018-01-17|2274.83
#2018-01-18|2261.39
#2018-01-19|2271.13
#2018-01-22|2258.42
#2018-01-23|2251.62
#2018-01-24|2284.67
#2018-01-25|2335.12
#2018-01-26|2390.08
#2018-01-29|2410.08
#2018-01-30|2398.39
#2018-01-31|2400.00
#2018-02-01|2421.11
#2018-02-02|2383.62
#2018-02-05|2274.90
#2018-02-06|2294.94
#2018-02-07|2341.86
#2018-02-08|2258.17
#2018-02-09|2314.32
#2018-02-12|2335.17
#2018-02-13|2363.28
#2018-02-14|2405.48
#2018-02-15|2463.45
#2018-02-16|2460.85
#2018-02-19| .
#2018-02-20|2441.56
#2018-02-21|2435.57
#2018-02-22|2427.09
#2018-02-23|2448.15
#2018-02-26|2471.46
#2018-02-27|2456.95
#2018-02-28|2429.92
#2018-03-01|2365.86
#2018-03-02|2391.79
#2018-03-05|2400.42
#2018-03-06|2386.85
#2018-03-07|2404.31
#2018-03-08|2405.06
#2018-03-09|2420.78
#2018-03-12|2371.22
#2018-03-13|2371.66
#2018-03-14|2350.04
#2018-03-15|2355.35
#2018-03-16|2353.28
#2018-03-19|2373.65
#2018-03-20|2388.13
#2018-03-21|2387.12
#2018-03-22|2330.83
#2018-03-23|2374.12
#2018-03-26|2431.18
#2018-03-27|2392.47
#2018-03-28|2359.10
#2018-03-29|2393.60
#2018-03-30| .
#2018-04-02|2362.32
#2018-04-03|2378.75
#2018-04-04|2409.04
#2018-04-05|2442.20
#2018-04-06|2380.89
#2018-04-09|2380.38
#2018-04-10|2389.83
#2018-04-11|2394.04
#2018-04-12|2419.78
#2018-04-13|2419.38
#2018-04-16|2438.14
#2018-04-17|2463.49
#2018-04-18|2480.35
#2018-04-19|2488.59
#2018-04-20|2476.69
#2018-04-23|2497.03
#2018-04-24|2392.46
#2018-04-25|2337.24
#2018-04-26|2329.17
#2018-04-27|2261.62
#2018-04-30|2253.43
#2018-05-01|2185.38
#2018-05-02|2171.95
#2018-05-03|2183.86
#2018-05-04|2188.82
#2018-05-07|2220.53
#2018-05-08|2273.05
#2018-05-09|2283.32
#2018-05-10|2282.56
#2018-05-11|2286.77
#2018-05-14|2251.37
#2018-05-15|2252.43
#2018-05-16|2254.20
#2018-05-17|2264.61
#2018-05-18|2273.50
#2018-05-21|2299.95
#2018-05-22|2255.61
#2018-05-23|2289.85
#2018-05-24|2313.67
#2018-05-25|2290.94
#2018-05-28| .
#2018-05-29|2254.98
#2018-05-30|2285.91
#2018-05-31|2253.10
#2018-06-01|2272.07
#2018-06-04|2280.69
#2018-06-05|2278.30
#2018-06-06|2287.57
#2018-06-07|2296.96
#2018-06-08|2305.20
#2018-06-11|2285.57
#2018-06-12|2248.60
#2018-06-13|2243.50
#2018-06-14|2212.43
#2018-06-15|2207.46
#2018-06-18|2210.17
#2018-06-19|2152.35
#2018-06-20|2152.55
#2018-06-21|2136.97
#2018-06-22|2131.52
#2018-06-25|2129.88
#2018-06-26|2125.66
#2018-06-27|2102.40
#2018-06-28|2110.03
#2018-06-29|2110.40
#2018-07-02|2125.37
#2018-07-03|2131.71
#2018-07-04| .
#2018-07-05|2125.89
#2018-07-06|2124.55
#2018-07-09|2167.08
#2018-07-10|2174.59
#2018-07-11|2156.83
#2018-07-12|2200.57
#2018-07-13|2216.23
#2018-07-16|2214.36
#2018-07-17|2216.10
#2018-07-18|2234.61
#2018-07-19|2233.29
#2018-07-20|2239.80
#2018-07-23|2203.42
#2018-07-24|2218.84
#2018-07-25|2215.88
#2018-07-26|2203.55
#2018-07-27|2221.49
#2018-07-30|2190.11
#2018-07-31|2232.92
#2018-08-01|2220.43
#2018-08-02|2211.44
#2018-08-03|2200.32
#2018-08-06|2187.97
#2018-08-07|2197.12
#2018-08-08|2190.91
#2018-08-09|2179.10
#2018-08-10|2171.62
#2018-08-13|2173.89
#2018-08-14|2196.69
#2018-08-15|2180.03
#2018-08-16|2208.71
#2018-08-17|2215.78
#2018-08-20|2225.69
#2018-08-21|2230.35
#2018-08-22|2215.32
#2018-08-23|2203.52
#2018-08-24|2214.62
#2018-08-27|2234.47
#2018-08-28|2231.75
#2018-08-29|2224.88
#2018-08-30|2213.90
#2018-08-31|2214.55
#2018-09-03| .
#2018-09-04|2211.26
#2018-09-05|2210.67
#2018-09-06|2247.06
#2018-09-07|2236.97
#2018-09-10|2229.71
#2018-09-11|2221.69
#2018-09-12|2233.00
#2018-09-13|2260.60
#2018-09-14|2286.81
#2018-09-17|2308.41
#2018-09-18|2337.11
#2018-09-19|2308.79
#2018-09-20|2266.45
#2018-09-21|2293.92
#2018-09-24|2284.27
#2018-09-25|2319.87
#2018-09-26|2313.72
#2018-09-27|2326.86
#2018-09-28|2335.25
#2018-10-01|2344.44
#2018-10-02|2345.18
#2018-10-03|2340.91
#2018-10-04|2345.27
#2018-10-05|2339.73
#2018-10-08|2344.91
#2018-10-09|2317.63
#2018-10-10|2247.36
#2018-10-11|2175.36
#2018-10-12|2184.53
#2018-10-15|2216.22
#2018-10-16|2254.03
#2018-10-17|2234.27
#2018-10-18|2209.01
#2018-10-19|2202.79
#2018-10-22|2201.56
#2018-10-23|2178.91
#2018-10-24|2074.29
#2018-10-25|2025.80
#2018-10-26|2020.40
#2018-10-29|1922.85
#2018-10-30|1957.54
#2018-10-31|1971.85
#2018-11-01|2026.30
#2018-11-02|2021.51
#2018-11-05|2046.32
#2018-11-06|2071.81
#2018-11-07|2086.50
#2018-11-08|2073.44
#2018-11-09|2090.97
#2018-11-12|2032.81
#2018-11-13|2023.53
#2018-11-14|2014.48
#2018-11-15|2033.78
#2018-11-16|2025.04
#2018-11-19|1979.27
#2018-11-20|1958.03
#2018-11-21|1960.08
#2018-11-22| .
#2018-11-23|1967.30
#2018-11-26|1972.72
#2018-11-27|1948.99
#2018-11-28|1980.61
#2018-11-29|1981.87
#2018-11-30|1986.28
#2018-12-03|1969.81
#2018-12-04|1892.55
#2018-12-05| .
#2018-12-06|1902.52
#2018-12-07|1883.56
#2018-12-10|1953.72
#2018-12-11|1939.05
#2018-12-12|1946.61
#2018-12-13|1943.64
#2018-12-14|1915.76
#2018-12-17|1867.99
#2018-12-18|1862.30
#2018-12-19|1827.32
#2018-12-20|1771.54
#2018-12-21|1714.03
#2018-12-24|1659.19
#2018-12-25| .
#2018-12-26|1699.88
#2018-12-27|1745.73
#2018-12-28|1750.74
#2018-12-31|1765.42
#2019-01-01| .
#2019-01-02|1775.61
#2019-01-03|1729.80
#2019-01-04|1779.74
#2019-01-07|1794.22
#2019-01-08|1805.62
#2019-01-09|1814.65
#2019-01-10|1845.19
#2019-01-11|1847.00
#2019-01-14|1856.72
#2019-01-15|1850.14
#2019-01-16|1836.14
#2019-01-17|1876.34
#2019-01-18|1906.08
#2019-01-21| .
#2019-01-22|1882.58
#2019-01-23|1906.33
#2019-01-24|1918.14
#2019-01-25|1934.06
#2019-01-28|1942.57
#2019-01-29|1981.46
#2019-01-30|1975.57
#2019-01-31|1949.63
#2019-02-01|1947.31
#2019-02-04|2007.17
#2019-02-05|2008.55
#2019-02-06|2010.87
#2019-02-07|2012.06
#2019-02-08|2016.45
#2019-02-11|2017.65
#2019-02-12|2044.62
#2019-02-13|2047.09
#2019-02-14|2034.44
#2019-02-15|2075.33
#2019-02-18| .
#2019-02-19|2069.73
#2019-02-20|2083.17
#2019-02-21|2064.80
#2019-02-22|2078.65
#2019-02-25|2072.65
#2019-02-26|2061.91
#2019-02-27|2063.53
#2019-02-28|2075.45
#2019-03-01|2069.30
#2019-03-04|2039.00
#2019-03-05|2039.63
#2019-03-06|2021.75
#2019-03-07|2011.22
#2019-03-08|2005.16
#2019-03-11|2028.82
#2019-03-12|2011.91
#2019-03-13|2030.65
#2019-03-14|2005.65
#2019-03-15|1990.55
#2019-03-18|2009.48
#2019-03-19|1997.42
#2019-03-20|1990.44
#2019-03-21|2009.31
#2019-03-22|1974.86
#2019-03-25|1978.23
#2019-03-26|1977.09
#2019-03-27|1968.45
#2019-03-28|1983.79
#2019-03-29|2004.62
#2019-04-01|2036.04
#2019-04-02|2028.86
#2019-04-03|1980.67
#2019-04-04|1994.66
#2019-04-05|2020.67
#2019-04-08|2037.02
#2019-04-09|2011.03
#2019-04-10|1998.18
#2019-04-11|2036.45
#2019-04-12|2069.27
#2019-04-15|2053.22
#2019-04-16|2061.52
#2019-04-17|2054.59
#2019-04-18|2076.97
#2019-04-19| .
#2019-04-22|2081.18
#2019-04-23|2162.51
#2019-04-24|2132.25
#2019-04-25|2099.05
#2019-04-26|2104.90
#2019-04-29|2108.30
#2019-04-30|2129.42
#2019-05-01|2117.88
#2019-05-02|2112.17
#2019-05-03|2130.60
#2019-05-06|2133.71
#2019-05-07|2101.85
#2019-05-08|2108.59
#2019-05-09|2136.60
#2019-05-10|2152.26
#2019-05-13|2111.42
#2019-05-14|2114.88
#2019-05-15|2105.77
#2019-05-16|2144.07
#2019-05-17|2129.16
#2019-05-20|2163.18
#2019-05-21|2181.55
#2019-05-22|2167.26
#2019-05-23|2139.38
#2019-05-24|2139.82
#2019-05-27| .
#2019-05-28|2127.30
#2019-05-29|2121.65
#2019-05-30|2130.22
#2019-05-31|2104.69
#2019-06-03|2133.49
#2019-06-04|2172.20
#2019-06-05|2203.76
#2019-06-06|2203.85
#2019-06-07|2226.09
#2019-06-10|2210.20
#2019-06-11|2146.14
#2019-06-12|2154.62
#2019-06-13|2173.79
#2019-06-14|2176.86
#2019-06-17|2180.23
#2019-06-18|2204.22
#2019-06-19|2211.59
#2019-06-20|2258.85
#2019-06-21|2247.95
#2019-06-24|2251.25
#2019-06-25|2242.08
#2019-06-26|2235.77
#2019-06-27|2231.96
#2019-06-28|2250.03
#2019-07-01|2233.32
#2019-07-02|2261.93
#2019-07-03|2272.49
#2019-07-04| .
#2019-07-05|2270.48
#2019-07-08|2264.09
#2019-07-09|2270.72
#2019-07-10|2271.70
#2019-07-11|2277.98
#2019-07-12|2297.16
#2019-07-15|2284.62
#2019-07-16|2283.27
#2019-07-17|2252.01
#2019-07-18|2239.52
#2019-07-19|2250.32
#2019-07-22|2258.52
#2019-07-23|2266.51
#2019-07-24|2327.51
#2019-07-25|2364.38
#2019-07-26|2358.44
#2019-07-29|2361.27
#2019-07-30|2339.68
#2019-07-31|2302.92
#2019-08-01|2286.05
#2019-08-02|2270.53
#2019-08-05|2250.25
#2019-08-06|2311.01
#2019-08-07|2327.87
#2019-08-08|2375.81
#2019-08-09|2372.32
#2019-08-12|2358.79
#2019-08-13|2360.03
#2019-08-14|2307.52
#2019-08-15|2327.15
#2019-08-16|2345.52
#2019-08-19|2367.32
#2019-08-20|2382.30
#2019-08-21|2388.70
#2019-08-22|2402.40
#2019-08-23|2340.39
#2019-08-26|2360.70
#2019-08-27|2346.06
#2019-08-28|2356.20
#2019-08-29|2389.24
#2019-08-30|2398.75
#2019-09-02| .
#2019-09-03|2385.45
#2019-09-04|2410.46
#2019-09-05|2408.68
#2019-09-06|2425.36
#2019-09-09|2383.85
#2019-09-10|2396.17
#2019-09-11|2405.12
#2019-09-12|2435.91
#2019-09-13|2434.71
#2019-09-16|2479.56
#2019-09-17|2479.89
#2019-09-18|2487.00
#2019-09-19|2468.45
#2019-09-20|2432.60
#2019-09-23|2429.94
#2019-09-24|2428.19
#2019-09-25|2446.04
#2019-09-26|2461.37
#2019-09-27|2420.23
#2019-09-30|2429.06
#2019-10-01|2383.65
#2019-10-02|2342.72
#2019-10-03|2354.05
#2019-10-04|2381.77
#2019-10-07|2376.53
#2019-10-08|2367.23
#2019-10-09|2376.38
#2019-10-10|2386.44
#2019-10-11|2372.44
#2019-10-14|2379.91
#2019-10-15|2374.05
#2019-10-16|2378.29
#2019-10-17|2342.74
#2019-10-18|2310.73
#2019-10-21|2320.40
#2019-10-22|2334.43
#2019-10-23|2321.98
#2019-10-24|2339.39
#2019-10-25|2307.17
#2019-10-28|2317.70
#2019-10-29|2319.20
#2019-10-30|2357.01
#2019-10-31|2343.68
#2019-11-01|2364.34
#2019-11-04|2327.00
#2019-11-05|2325.25
#2019-11-06|2358.79
#2019-11-07|2363.48
#2019-11-08|2395.68
#2019-11-11|2392.54
#2019-11-12|2412.55
#2019-11-13|2418.12
#2019-11-14|2431.97
#2019-11-15|2449.63
#2019-11-18|2446.88
#2019-11-19|2431.50
#2019-11-20|2435.65
#2019-11-21|2414.60
#2019-11-22|2415.57
#2019-11-25|2416.15
#2019-11-26|2431.62
#2019-11-27|2436.84
#2019-11-28|2436.84
#2019-11-29|2421.76
#2019-12-02|2370.81
#2019-12-03|2365.28
#2019-12-04|2378.84
#2019-12-05|2393.86
#2019-12-06|2402.48
#2019-12-09|2388.33
#2019-12-10|2386.11
#2019-12-11|2397.78
#2019-12-12|2392.53
#2019-12-13|2393.42
#2019-12-16|2396.02
#2019-12-17|2399.35
#2019-12-18|2362.22
#2019-12-19|2378.18
#2019-12-20|2395.06
#2019-12-23|2417.49
#2019-12-24|2408.75
#2019-12-25| .
#2019-12-26|2412.63
#2019-12-27|2410.98
#2019-12-30|2406.84
#2019-12-31|2391.18
#2020-01-01| .
#2020-01-02|2450.26
#2020-01-03|2528.68
#2020-01-06|2530.30
#2020-01-07|2531.02
#2020-01-08|2516.24
#2020-01-09|2538.41
#2020-01-10|2528.39
#2020-01-13|2555.43
#2020-01-14|2541.40
#2020-01-15|2568.02
#2020-01-16|2593.54
#2020-01-17|2585.77
#2020-01-20| .
#2020-01-21|2587.83
#2020-01-22|2577.97
#2020-01-23|2606.40
#2020-01-24|2616.92
#2020-01-27|2602.23
#2020-01-28|2626.74
#2020-01-29|2613.17
#2020-01-30|2616.21
#2020-01-31|2558.00
#2020-02-03|2533.63
#2020-02-04|2566.03
#2020-02-05|2602.30
#2020-02-06|2611.94
#2020-02-07|2608.71
#2020-02-10|2615.71
#2020-02-11|2629.99
#2020-02-12|2629.31
#2020-02-13|2620.14
#2020-02-14|2626.46
#2020-02-17| .
#2020-02-18|2618.06
#2020-02-19|2605.03
#2020-02-20|2572.65
#2020-02-21|2583.10
#2020-02-24|2535.72
#2020-02-25|2406.43
#2020-02-26|2392.32
#2020-02-27|2306.65
#2020-02-28|2236.14
#2020-03-02|2301.78
#2020-03-03|2263.82
#2020-03-04|2386.32
#2020-03-05|2282.46
#2020-03-06|2272.12
#2020-03-09|2106.55
#2020-03-10|2203.99
#2020-03-11|2117.05
#2020-03-12|1881.77
#2020-03-13|2000.85
#2020-03-16|1783.66
#2020-03-17|1952.47
#2020-03-18|1963.34
#2020-03-19|1864.77
#2020-03-20|1752.87
#2020-03-23|1677.20
#2020-03-24|1765.11
#2020-03-25|1888.53
#2020-03-26|2076.84
#2020-03-27|2034.73
#2020-03-30|2047.43
#2020-03-31|1996.69
#2020-04-01|1976.75
#2020-04-02|2037.87
#2020-04-03|2019.19
#2020-04-06|2137.73
#2020-04-07|2089.99
#2020-04-08|2129.48
#2020-04-09|2176.82
#2020-04-10|2176.82
#2020-04-13|2166.15
#2020-04-14|2218.31
#2020-04-15|2175.45
#2020-04-16|2184.97
#2020-04-17|2290.48
#2020-04-20|2214.33
#2020-04-21|2154.08
#2020-04-22|2195.23
#2020-04-23|2166.40
#2020-04-24|2186.58
#2020-04-27|2206.10
#2020-04-28|2234.33
#2020-04-29|2234.25
#2020-04-30|2211.92
#2020-05-01|2176.99
#2020-05-04|2144.56
#2020-05-05|2190.38
#2020-05-06|2141.37
#2020-05-07|2153.06
#2020-05-08|2200.09
#2020-05-11|2188.85
#2020-05-12|2154.12
#2020-05-13|2118.25
#2020-05-14|2079.96
#2020-05-15|2102.38
#2020-05-18|2198.93
#2020-05-19|2161.09
#2020-05-20|2131.44
#2020-05-21|2168.37
#2020-05-22|2162.08
#2020-05-25|2162.08
#2020-05-26|2192.73
#2020-05-27|2313.17
#2020-05-28|2309.94
#2020-05-29|2269.94
#2020-06-01|2270.32
#2020-06-02|2276.56
#2020-06-03|2341.39
#2020-06-04|2347.09
#2020-06-05|2392.62
#2020-06-08|2432.66
#2020-06-09|2390.95
#2020-06-10|2356.83
#2020-06-11|2218.70
#2020-06-12|2213.34
#2020-06-15|2197.02
#2020-06-16|2250.78
#2020-06-17|2242.58
#2020-06-18|2223.23
#2020-06-19|2187.84
#2020-06-22|2196.75
#2020-06-23|2168.11
#2020-06-24|2101.00
#2020-06-25|2116.47
#2020-06-26|2095.36
#2020-06-29|2151.51
#2020-06-30|2143.70
#2020-07-01|2127.39
#2020-07-02|2135.45
#2020-07-03| .
#2020-07-06|2142.28
#2020-07-07|2087.96
#2020-07-08|2069.55
#2020-07-09|1996.95
#2020-07-10|2044.56
#2020-07-13|2050.72
#2020-07-14|2067.76
#2020-07-15|2116.93
#2020-07-16|2132.66
#2020-07-17|2145.48
#2020-07-20|2118.47
#2020-07-21|2161.77
#2020-07-22|2235.90
#2020-07-23|2212.31
#2020-07-24|2200.21
#2020-07-27|2175.47
#2020-07-28|2199.97
#2020-07-29|2208.79
#2020-07-30|2207.29
#2020-07-31|2193.32
#2020-08-03|2194.24
#2020-08-04|2204.23
#2020-08-05|2235.74
#2020-08-06|2205.70
#2020-08-07|2235.04
#2020-08-10|2266.69
#2020-08-11|2288.69
#2020-08-12|2276.74
#2020-08-13|2264.40
#2020-08-14|2281.30
#2020-08-17|2258.11
#2020-08-18|2253.77
#2020-08-19|2253.25
#2020-08-20|2237.63
#2020-08-21|2238.73
#2020-08-24|2277.49
#2020-08-25|2270.36
#2020-08-26|2262.77
#2020-08-27|2278.09
#2020-08-28|2272.20
#2020-08-31|2247.98
#2020-09-01|2238.09
#2020-09-02|2295.47
#2020-09-03|2242.25
#2020-09-04|2228.62
#2020-09-07| .
#2020-09-08|2190.55
#2020-09-09|2212.15
#2020-09-10|2166.19
#2020-09-11|2219.80
#2020-09-14|2238.77
#2020-09-15|2228.60
#2020-09-16|2251.94
#2020-09-17|2252.50
#2020-09-18|2243.95
#2020-09-21|2160.03
#2020-09-22|2202.34
#2020-09-23|2169.82
#2020-09-24|2150.60
#2020-09-25|2185.18
#2020-09-28|2207.45
#2020-09-29|2188.59
#2020-09-30|2156.45
#2020-10-01|2145.40
#2020-10-02|2153.25
#2020-10-05|2166.67
#2020-10-06|2138.96
#2020-10-07|2173.76
#2020-10-08|2203.49
#2020-10-09|2187.28
#2020-10-12|2201.43
#2020-10-13|2190.55
#2020-10-14|2200.25
#2020-10-15|2182.64
#2020-10-16|2191.75
#2020-10-19|2163.66
#2020-10-20|2125.20
#2020-10-21|2103.84
#2020-10-22|2110.38
#2020-10-23|2137.87
#2020-10-26|2114.38
#2020-10-27|2071.54
#2020-10-28|2013.99
#2020-10-29|2015.57
#2020-10-30|2003.40
#2020-11-02|2035.19
#2020-11-03|2092.05
#2020-11-04|2133.79
#2020-11-05|2102.53
#2020-11-06|2090.93
#2020-11-09|2119.72
#2020-11-10|2173.34
#2020-11-11|2155.85
#2020-11-12|2137.91
#2020-11-13|2181.93
#2020-11-16|2192.56
#2020-11-17|2184.86
#2020-11-18|2191.42
#2020-11-19|2179.61
#2020-11-20|2145.75
#2020-11-23|2163.13
#2020-11-24|2204.76
#2020-11-25|2201.52
#2020-11-26|2201.52
#2020-11-27|2177.46
#2020-11-30|2135.70
#2020-12-01|2142.28
#2020-12-02|2130.37
#2020-12-03|2141.61
#2020-12-04|2170.13
#2020-12-07|2142.11
#2020-12-08|2142.18
#2020-12-09|2152.32
#2020-12-10|2119.61
#2020-12-11|2144.27
#2020-12-14|2133.48
#2020-12-15|2140.43
#2020-12-16|2128.28
#2020-12-17|2115.40
#2020-12-18|2133.05
#2020-12-21|2096.38
#2020-12-22|2082.44
#2020-12-23|2110.46
#2020-12-24|2109.53
#2020-12-25|2109.53
#2020-12-28|2118.87
#2020-12-29|2109.29
#2020-12-30|2116.99
#2020-12-31|2124.48
#2021-01-01|2124.48
#2021-01-04|2062.60
#2021-01-05|2081.93
#2021-01-06|2096.63
#2021-01-07|2071.70
#2021-01-08|2044.59
#2021-01-11|2062.83
#2021-01-12|2091.09
#2021-01-13|2107.28
#2021-01-14|2125.61
#2021-01-15|2117.29
#2021-01-18|2117.29
#2021-01-19|2101.63
#2021-01-20|2107.10
#2021-01-21|2087.78
#2021-01-22|2099.24
#2021-01-25|2113.92
#2021-01-26|2056.45
#2021-01-27|2059.73
#2021-01-28|2039.35
#2021-01-29|1997.70
#2021-02-01|2017.74
#2021-02-02|2064.75
#2021-02-03|2071.86
#2021-02-04|2105.28
#2021-02-05|2105.78
#2021-02-08|2116.42
#2021-02-09|2142.63
#2021-02-10|2147.44
#2021-02-11|2144.03
#2021-02-12|2138.33
#2021-02-15|2138.33
#2021-02-16|2104.03
#2021-02-17|2125.45
#2021-02-18|2122.40
#2021-02-19|2121.12
#2021-02-22|2139.45
#2021-02-23|2155.45
#2021-02-24|2161.76
#2021-02-25|2138.41
#2021-02-26|2081.31
#2021-03-01|2109.16
#2021-03-02|2132.80
#2021-03-03|2133.69
#2021-03-04|2108.03
#2021-03-05|2134.27
#2021-03-08|2149.60
#2021-03-09|2118.08
#2021-03-10|2141.51
#2021-03-11|2146.27
#2021-03-12|2163.75
#2021-03-15|2194.05
#2021-03-16|2186.59
#2021-03-17|2213.88
#2021-03-18|2240.43
#2021-03-19|2219.30
#2021-03-22|2232.44
#2021-03-23|2210.32
#2021-03-24|2222.78
#2021-03-25|2260.24
#2021-03-26|2272.86
#2021-03-29|2308.12
#2021-03-30|2300.06
#2021-03-31|2299.10
#2021-04-01|2299.70
#2021-04-02|2299.70
#2021-04-05|2352.53
#2021-04-06|2352.40
#2021-04-07|2359.01
#2021-04-08|2380.57
#2021-04-09|2383.70
#2021-04-12|2396.47
#2021-04-13|2383.42
#2021-04-14|2397.21
#2021-04-15|2409.55
#2021-04-16|2417.37
#2021-04-19|2414.25
#2021-04-20|2399.40
#2021-04-21|2404.66
#2021-04-22|2376.95
#2021-04-23|2373.05
#2021-04-26|2350.78
#2021-04-27|2358.53
#2021-04-28|2353.83
#2021-04-29|2412.94
#2021-04-30|2413.62
#2021-05-03|2441.84
#2021-05-04|2456.36
#2021-05-05|2455.16
#2021-05-06|2454.15
#2021-05-07|2471.64
#2021-05-10|2481.77
#2021-05-11|2448.60
#2021-05-12|2399.87
#2021-05-13|2446.27
#2021-05-14|2464.64
#2021-05-17|2467.24
#2021-05-18|2433.81
#2021-05-19|2432.15
#2021-05-20|2445.39
#2021-05-21|2440.50
#2021-05-24|2446.33
#2021-05-25|2434.32
#2021-05-26|2428.09
#2021-05-27|2451.33
#2021-05-28|2427.70
#2021-05-31|2427.70
#2021-06-01|2425.89
#2021-06-02|2444.81
#2021-06-03|2447.21
#2021-06-04|2494.83
#2021-06-07|2476.22
#2021-06-08|2472.13
#2021-06-09|2464.98
#2021-06-10|2467.69
#2021-06-11|2476.16
#2021-06-14|2473.19
#2021-06-15|2482.11
#2021-06-16|2449.83
#2021-06-17|2432.66
#2021-06-18|2411.92
#2021-06-21|2450.79
#2021-06-22|2446.57
#2021-06-23|2422.02
#2021-06-24|2427.29
#2021-06-25|2454.01
#2021-06-28|2439.15
#2021-06-29|2397.34
#2021-06-30|2423.99
#2021-07-01|2434.16
#2021-07-02|2444.67
#2021-07-05|2444.67
#2021-07-06|2426.20
#2021-07-07|2453.49
#2021-07-08|2435.33
#2021-07-09|2455.83
#2021-07-12|2439.37
#2021-07-13|2429.99
#2021-07-14|2419.36
#2021-07-15|2420.98
#2021-07-16|2415.36
#2021-07-19|2371.61
#2021-07-20|2426.59
#2021-07-21|2437.01
#2021-07-22|2425.95
#2021-07-23|2437.43
#2021-07-26|2395.59
#2021-07-27|2425.57
#2021-07-28|2424.01
#2021-07-29|2440.75
#2021-07-30|2426.81
#2021-08-02|2415.61
#2021-08-03|2424.63
#2021-08-04|2385.18
#2021-08-05|2389.61
#2021-08-06|2406.58
#2021-08-09|2396.91
#2021-08-10|2404.40
#2021-08-11|2418.99
#2021-08-12|2401.53
#2021-08-13|2391.34
#2021-08-16|2413.03
#2021-08-17|2412.52
#2021-08-18|2379.56
#2021-08-19|2363.36
#2021-08-20|2386.20
#2021-08-23|2390.22
#2021-08-24|2397.29
#2021-08-25|2398.10
#2021-08-26|2410.95
#2021-08-27|2412.73
#2021-08-30|2419.26
#2021-08-31|2408.27
#2021-09-01|2392.44
#2021-09-02|2410.55
#2021-09-03|2401.46
#2021-09-06|2401.46
#2021-09-07|2367.05
#2021-09-08|2381.08
#2021-09-09|2365.21
#2021-09-10|2344.62
#2021-09-13|2338.81
#2021-09-14|2320.07
#2021-09-15|2334.49
#2021-09-16|2304.76
#2021-09-17|2300.26
#2021-09-20|2286.50
#2021-09-21|2267.18
#2021-09-22|2297.19
#2021-09-23|2312.86
#2021-09-24|2339.02
#2021-09-27|2351.79
#2021-09-28|2344.49
#2021-09-29|2350.24
#2021-09-30|2321.80
#2021-10-01|2336.20
#2021-10-04|2329.53
#2021-10-05|2348.15
#2021-10-06|2375.51
#2021-10-07|2402.17
#2021-10-08|2420.36
#2021-10-11|2440.18
#2021-10-12|2445.50
#2021-10-13|2447.58
#2021-10-14|2459.76
#2021-10-15|2485.65
#2021-10-18|2480.05
#2021-10-19|2513.51
#2021-10-20|2516.09
#2021-10-21|2523.09
#2021-10-22|2538.98
#2021-10-25|2538.55
#2021-10-26|2388.18
#2021-10-27|2364.48
#2021-10-28|2313.18
#2021-10-29|2326.82
#2021-11-01|2303.32
#2021-11-02|2281.40
#2021-11-03|2301.51
#2021-11-04|2307.79
#2021-11-05|2339.49
#2021-11-08|2341.43
#2021-11-09|2336.49
#2021-11-10|2322.39
#2021-11-11|2299.80
#2021-11-12|2315.93
#2021-11-15|2320.29
#2021-11-16|2308.16
#2021-11-17|2311.67
#2021-11-18|2304.72
#2021-11-19|2305.14
#2021-11-22|2338.12
#2021-11-23|2337.79
#2021-11-24|2323.64
#2021-11-25|2323.64
#2021-11-26|2289.42
#2021-11-29|2290.81
#2021-11-30|2232.10
#2021-12-01|2210.90
#2021-12-02|2241.38
#2021-12-03|2261.33
#2021-12-06|2295.32
#2021-12-07|2292.70
#2021-12-08|2305.19
#2021-12-09|2315.11
#2021-12-10|2326.75
#2021-12-13|2334.24
#2021-12-14|2327.32
#2021-12-15|2336.28
#2021-12-16|2329.34
#2021-12-17|2312.40
#2021-12-20|2269.16
#2021-12-21|2313.04
#2021-12-22|2321.00
#2021-12-23|2338.98
#2021-12-24|2338.98
#2021-12-27|2361.10
#2021-12-28|2372.66
#2021-12-29|2374.45
#2021-12-30|2372.51
#2021-12-31|2383.97
#2022-01-03|2372.43
#2022-01-04|2421.35
#2022-01-05|2394.15
#2022-01-06|2415.92
#2022-01-07|2427.93
#2022-01-10|2442.11
#2022-01-11|2445.11
#2022-01-12|2428.38
#2022-01-13|2439.45
#2022-01-14|2475.10
#2022-01-17|2475.10
#2022-01-18|2476.67
#2022-01-19|2474.71
#2022-01-20|2454.80
#2022-01-21|2435.19
#2022-01-24|2457.37
#2022-01-25|2482.28
#2022-01-26|2484.89
#2022-01-27|2437.24
#2022-01-28|2470.73
#2022-01-31|2433.16
#2022-02-01|2432.83
#2022-02-02|2439.42
#2022-02-03|2445.07
#2022-02-04|2439.33
#2022-02-07|2459.39
#2022-02-08|2486.29
#2022-02-09|2497.58
#2022-02-10|2448.57
#2022-02-11|2514.19
#2022-02-14|2468.76
#2022-02-15|2450.73
#2022-02-16|2485.07
#2022-02-17|2489.87
#2022-02-18|2470.09
#2022-02-21|2470.09
#2022-02-22|2471.46
#2022-02-23|2465.44
#2022-02-24|2527.31
#2022-02-25|2614.20
#2022-02-28|2770.75
#2022-03-01|2849.98
#2022-03-02|2835.27
#2022-03-03|2831.81
#2022-03-04|2917.62
#2022-03-07|2955.14
#2022-03-08|2829.22
#2022-03-09|2825.49
#2022-03-10|2801.88
#2022-03-11|2759.65
#2022-03-14|2778.11
#2022-03-15|2820.62
#2022-03-16|2677.41
#2022-03-17|2720.08
#2022-03-18|2711.42
#2022-03-21|2797.37
#2022-03-22|2800.75
#2022-03-23|2821.39
#2022-03-24|2850.68
#2022-03-25|2872.10
#2022-03-28|2812.81
#2022-03-29|2791.27
#2022-03-30|2837.67
#2022-03-31|2803.63
#2022-04-01|2838.56
#2022-04-04|2822.17
#2022-04-05|2837.25
#2022-04-06|2866.02
#2022-04-07|2919.74
#2022-04-08|2888.29
#2022-04-11|2891.86
#2022-04-12|2905.86
#2022-04-13|2908.32
#2022-04-14|2915.80
#2022-04-15|2915.80
#2022-04-18|2916.83
#2022-04-19|2904.54
#2022-04-20|2889.98
#2022-04-21|2791.97
#2022-04-22|2806.87
#2022-04-25|2786.74
#2022-04-26|2778.67
#2022-04-27|2780.54
#2022-04-28|2780.42
#2022-04-29|2721.91
#2022-05-02|2717.37
#2022-05-03|2748.46
#2022-05-04|2822.01
#2022-05-05|2799.79
#2022-05-06|2820.91
#2022-05-09|2737.77
#2022-05-10|2731.19
#2022-05-11|2722.50
#2022-05-12|2701.90
#2022-05-13|2719.60
#2022-05-16|2738.87
#2022-05-17|2765.53
#2022-05-18|2722.22
#2022-05-19|2666.29
#2022-05-20|2640.86
#2022-05-23|2692.96
#2022-05-24|2749.94
#2022-05-25|2758.43
#2022-05-26|2765.67
#2022-05-27|2798.08
#2022-05-30|2798.08
#2022-05-31|2762.07
#2022-06-01|2757.81
#2022-06-02|2770.75
#2022-06-03|2799.10
#2022-06-06|2797.63
#2022-06-07|2871.20
#2022-06-08|2798.79
#2022-06-09|2741.94
#2022-06-10|2726.83
#2022-06-13|2673.04
#2022-06-14|2629.92
#2022-06-15|2635.93
#2022-06-16|2572.69
#2022-06-17|2559.93
#2022-06-20|2559.93
#2022-06-21|2653.77
#2022-06-22|2638.45
#2022-06-23|2625.60
#2022-06-24|2683.03
#2022-06-27|2697.82
#2022-06-28|2687.86
#2022-06-29|2680.01
#2022-06-30|2739.43
#2022-07-01|2768.53
#2022-07-04|2768.53
#2022-07-05|2650.41
#2022-07-06|2726.16
#2022-07-07|2718.41
#2022-07-08|2714.84
#2022-07-11|2700.72
#2022-07-12|2659.93
#2022-07-13|2622.61
#2022-07-14|2578.81
#2022-07-15|2588.51
#2022-07-18|2532.77
#2022-07-19|2577.03
#2022-07-20|2593.52
#2022-07-21|2591.00
#2022-07-22|2587.27
#2022-07-25|2607.93
#2022-07-26|2580.60
#2022-07-27|2595.13
#2022-07-28|2650.72
#2022-07-29|2726.30
#2022-08-01|2735.48
#2022-08-02|2772.49
#2022-08-03|2781.29
#2022-08-04|2769.04
#2022-08-05|2756.82
#2022-08-08|2727.52
#2022-08-09|2747.84
#2022-08-10|2768.62
#2022-08-11|2758.28
#2022-08-12|2812.18
#2022-08-15|2846.67
#2022-08-16|2850.29
#2022-08-17|2866.39
#2022-08-18|2862.92
#2022-08-19|2855.35
#2022-08-22|2797.00
#2022-08-23|2794.18
#2022-08-24|2810.27
#2022-08-25|2850.62
#2022-08-26|2793.82
#2022-08-29|2791.67
#2022-08-30|2761.85
#2022-08-31|2734.51
#2022-09-01|2731.38
#2022-09-02|2715.10
#2022-09-05|2715.10
#2022-09-06|2723.65
#2022-09-07|2759.67
#2022-09-08|2761.22
#2022-09-09|2783.96
#2022-09-12|2771.87
#2022-09-13|2692.65
#2022-09-14|2753.68
#2022-09-15|2731.55
#2022-09-16|2731.86
#2022-09-19|2745.93
#2022-09-20|2758.64
#2022-09-21|2752.77
#2022-09-22|2755.38
#2022-09-23|2684.47
#2022-09-26|2651.81
#2022-09-27|2625.29
#2022-09-28|2649.71
#2022-09-29|2583.96
#2022-09-30|2567.79
#2022-10-03|2658.19
#2022-10-04|2712.73
#2022-10-05|2691.70
#2022-10-06|2679.71
#2022-10-07|2709.11
#2022-10-10|2749.91
#2022-10-11|2761.97
#2022-10-12|2684.36
#2022-10-13|2738.15
#2022-10-14|2612.24
#2022-10-17|2678.69
#2022-10-18|2849.45
#2022-10-19|2878.83
#2022-10-20|2889.33
#2022-10-21|2958.72
#2022-10-24|2979.65
#2022-10-25|2992.24
#2022-10-26|3004.45
#2022-10-27|3044.47
#2022-10-28|3094.97
#2022-10-31|3095.54
#2022-11-01|3068.65
#2022-11-02|3037.16
#2022-11-03|3035.20
#2022-11-04|3018.06
#2022-11-07|3058.46
#2022-11-08|3091.67
#2022-11-09|3068.99
#2022-11-10|3102.38
#2022-11-11|2932.45
#2022-11-14|2897.28
#2022-11-15|2955.54
#2022-11-16|2958.72
#2022-11-17|2996.01
#2022-11-18|3012.37
#2022-11-21|3042.22
#2022-11-22|3037.00
#2022-11-23|3041.59
#2022-11-24|3041.59
#2022-11-25|3063.48
#2022-11-28|3042.49
#2022-11-29|3047.77
#2022-11-30|3066.09
#2022-12-01|3057.11
#2022-12-02|3128.21
#2022-12-05|3083.76
#2022-12-06|3029.74
#2022-12-07|3026.55
#2022-12-08|3041.67
#2022-12-09|3012.85
#2022-12-12|3038.06
#2022-12-13|3006.81
#2022-12-14|3032.01
#2022-12-15|2996.37
#2022-12-16|3001.94
#2022-12-19|2986.02
#2022-12-20|2999.44
#2022-12-21|3029.03
#2022-12-22|2982.15
#2022-12-23|3002.96
#2022-12-26|3002.96
#2022-12-27|3018.09
#2022-12-28|3001.94
#2022-12-29|3023.30
#2022-12-30|3027.22
#2023-01-02|3027.22
#2023-01-03|2998.14
#2023-01-04|2970.02
#2023-01-05|2968.39
#2023-01-06|2965.43
#2023-01-09|2881.87
#2023-01-10|2899.50
#2023-01-11|2900.54
#2023-01-12|2890.22
#2023-01-13|2805.74
#2023-01-16|2805.74
#2023-01-17|2786.65
#2023-01-18|2743.51
#2023-01-19|2718.52
#2023-01-20|2745.40
#2023-01-23|2745.89
#2023-01-24|2785.24
#2023-01-25|2790.49
#2023-01-26|2779.00
#2023-01-27|2794.41
#2023-01-30|2798.94
#2023-01-31|2838.24
#2023-02-01|2825.44
#2023-02-02|2808.05
#2023-02-03|2810.27
#2023-02-06|2848.84
#2023-02-07|2848.43
#2023-02-08|2845.60
#2023-02-09|2836.57
#2023-02-10|2895.87
#2023-02-13|2899.32
#2023-02-14|2899.10
#2023-02-15|2894.22
#2023-02-16|2871.33
#2023-02-17|2900.33
#2023-02-20|2900.33
#2023-02-21|2904.37
#2023-02-22|2914.71
#2023-02-23|2900.74
#2023-02-24|2900.29
#2023-02-27|2895.01
#2023-02-28|2870.80
#2023-03-01|2879.69
#2023-03-02|2905.84
#2023-03-03|2910.75
#2023-03-06|2921.31
#2023-03-07|2910.29
#2023-03-08|2889.56
#2023-03-09|2854.22
#2023-03-10|2842.56
#2023-03-13|2834.24
#2023-03-14|2839.96
#2023-03-15|2806.36
#2023-03-16|2823.24
#2023-03-17|2774.20
#2023-03-20|2815.42
#2023-03-21|2826.66
#2023-03-22|2780.69
#2023-03-23|2779.37
#2023-03-24|2823.56
#2023-03-27|2834.17
#2023-03-28|2827.62
#2023-03-29|2846.76
#2023-03-30|2843.03
#2023-03-31|2854.51
#2023-04-03|2913.75
#2023-04-04|2901.81
#2023-04-05|2904.82
#2023-04-06|2901.53
#2023-04-07|2901.53
#2023-04-10|2935.46
#2023-04-11|2902.72
#2023-04-12|2913.02
#2023-04-13|2927.54
#2023-04-14|2910.44
#2023-04-17|2926.57
#2023-04-18|2966.10
#2023-04-19|2941.91
#2023-04-20|2922.49
#2023-04-21|2893.08
#2023-04-24|2886.81
#2023-04-25|2854.35
#2023-04-26|2767.56
#2023-04-27|2795.32
#2023-04-28|2799.03
#2023-05-01|2815.29
#2023-05-02|2752.40
#2023-05-03|2721.50
#2023-05-04|2707.15
#2023-05-05|2735.19
#2023-05-08|2714.50
#2023-05-09|2725.43
#2023-05-10|2711.67
#2023-05-11|2690.77
#2023-05-12|2696.92
#2023-05-15|2703.84
#2023-05-16|2676.38
#2023-05-17|2725.79
#2023-05-18|2718.17
#2023-05-19|2708.44
#2023-05-22|2719.88
#2023-05-23|2693.80
#2023-05-24|2685.28
#2023-05-25|2634.45
#2023-05-26|2660.58
#2023-05-29|2660.58
#2023-05-30|2654.15
#2023-05-31|2637.06
#2023-06-01|2660.46
#2023-06-02|2700.95
#2023-06-05|2704.07
#2023-06-06|2726.38
#2023-06-07|2756.98
#2023-06-08|2767.74
#2023-06-09|2758.23
#2023-06-12|2756.78
#2023-06-13|2739.07
#2023-06-14|2733.46
#2023-06-15|2762.70
#2023-06-16|2789.23
#2023-06-19|2789.23
#2023-06-20|2776.75
#2023-06-21|2808.76
#2023-06-22|2784.08
#2023-06-23|2754.21
#2023-06-26|2732.54
#2023-06-27|2742.90
#2023-06-28|2721.69
#2023-06-29|2769.84
#2023-06-30|2785.54
#2023-07-03|2797.64
#2023-07-04|2797.64
#2023-07-05|2795.97
#2023-07-06|2780.65
#2023-07-07|2767.82
#2023-07-10|2778.94
#2023-07-11|2815.29
#2023-07-12|2794.82
#2023-07-13|2809.78
#2023-07-14|2786.00
#2023-07-17|2814.93
#2023-07-18|2753.76
#2023-07-19|2745.31
#2023-07-20|2779.21
#2023-07-21|2771.08
#2023-07-24|2779.18
#2023-07-25|2783.42
#2023-07-26|2794.15
#2023-07-27|2739.57
#2023-07-28|2756.90
#2023-07-31|2744.66
#2023-08-01|2760.12
#2023-08-02|2747.63
#2023-08-03|2738.76
#2023-08-04|2734.49
#2023-08-07|2754.85
#2023-08-08|2733.25
#2023-08-09|2765.68
#2023-08-10|2750.27
#2023-08-11|2771.98
#2023-08-14|2754.70
#2023-08-15|2712.31
#2023-08-16|2720.73
#2023-08-17|2716.13
#2023-08-18|2732.95
#2023-08-21|2738.76
#2023-08-22|2749.06
#2023-08-23|2748.23
#2023-08-24|2733.38
#2023-08-25|2728.75
#2023-08-28|2740.15
#2023-08-29|2732.86
#2023-08-30|2756.28
#2023-08-31|2744.46
#2023-09-01|2747.55
#2023-09-04|2747.55
#2023-09-05|2713.83
#2023-09-06|2636.93
#2023-09-07|2652.07
#2023-09-08|2629.81
#2023-09-11|2625.52
#2023-09-12|2620.99
#2023-09-13|2634.23
#2023-09-14|2665.27
#2023-09-15|2666.32
#2023-09-18|2697.61
#2023-09-19|2674.27
#2023-09-20|2685.56
#2023-09-21|2642.16
#2023-09-22|2606.84
#2023-09-25|2608.63
#2023-09-26|2592.44
#2023-09-27|2620.16
#2023-09-28|2629.52
#2023-09-29|2626.02
#2023-10-02|2621.47
#2023-10-03|2590.69
#2023-10-04|2559.23
#2023-10-05|2537.55
#2023-10-06|2565.34
#2023-10-09|2796.92
#2023-10-10|2780.83
#2023-10-11|2801.36
#2023-10-12|2790.85
#2023-10-13|2844.82
#2023-10-16|2847.82
#2023-10-17|2846.69
#2023-10-18|2855.50
#2023-10-19|2849.00
#2023-10-20|2819.24
#2023-10-23|2811.33
#2023-10-24|2791.15
#2023-10-25|2836.01
#2023-10-26|2818.76
#2023-10-27|2788.58
#2023-10-30|2796.86
#2023-10-31|2838.46
#2023-11-01|2833.99
#2023-11-02|2875.68
#2023-11-03|2863.65
#2023-11-06|2856.08
#2023-11-07|2847.44
#2023-11-08|2827.56
#2023-11-09|2808.24
#2023-11-10|2830.42
#2023-11-13|2845.53
#2023-11-14|2859.56
#2023-11-15|2851.46
#2023-11-16|2848.99
#2023-11-17|2846.21
#2023-11-20|2853.78
#2023-11-21|2876.71
#2023-11-22|2883.16
#2023-11-23|2883.16
#2023-11-24|2894.43
#2023-11-27|2865.52
#2023-11-28|2870.86
#2023-11-29|2856.22
#2023-11-30|2886.74
#2023-12-01|2912.68
#2023-12-04|2934.87
#2023-12-05|2909.22
#2023-12-06|2926.79
#2023-12-07|2915.01
#2023-12-08|2917.23
#2023-12-11|2939.59
#2023-12-12|2946.86
#2023-12-13|2976.90
#2023-12-14|2920.73
#2023-12-15|2916.09
#2023-12-18|2937.44
#2023-12-19|2941.73
#2023-12-20|2899.26
#2023-12-21|2926.65
#2023-12-22|2940.75
#2023-12-25|2940.75
#2023-12-26|2953.90
#2023-12-27|2954.58
#2023-12-28|2964.57
#2023-12-29|2976.19
#2024-01-01|2976.19
#2024-01-02|2976.65
#2024-01-03|2979.31
#2024-01-04|2965.84
#2024-01-05|2949.07
#2024-01-08|2969.15
#2024-01-09|2946.22
#2024-01-10|2946.30
#2024-01-11|2930.69
#2024-01-12|2995.69
#2024-01-15|2995.69
#2024-01-16|2963.61
#2024-01-17|2953.09
#2024-01-18|2970.56
#2024-01-19|2956.07
#2024-01-22|2961.18
#2024-01-23|2914.80
#2024-01-24|2912.04
#2024-01-25|2885.36
#2024-01-26|2893.13
#2024-01-29|2894.00
#2024-01-30|2919.38
#2024-01-31|2900.32
#2024-02-01|2913.88
#2024-02-02|2901.41
#2024-02-05|2886.13
#2024-02-06|2913.67
#2024-02-07|2941.99
#2024-02-08|2932.14
#2024-02-09|2943.17
#2024-02-12|2940.24
#2024-02-13|2917.07
#2024-02-14|2916.23
#2024-02-15|2939.67
#2024-02-16|2940.46
#2024-02-19|2940.46
#2024-02-20|2942.25
#2024-02-21|2968.28
#2024-02-22|2973.81
#2024-02-23|2988.80
#2024-02-26|2976.47
#2024-02-27|2978.96
#2024-02-28|3022.67
#2024-02-29|3009.91
#2024-03-01|2998.45
#2024-03-04|3041.19
#2024-03-05|3028.08
#2024-03-06|3040.47
#2024-03-07|3020.48
#2024-03-08|3028.74
#2024-03-11|3029.67
#2024-03-12|3032.22
#2024-03-13|3032.93
#2024-03-14|3032.74
#2024-03-15|3034.97
#2024-03-18|3034.66
#2024-03-19|3059.16
#2024-03-20|3081.00
#2024-03-21|3084.26
#2024-03-22|3091.12
#2024-03-25|3085.08
#2024-03-26|3084.60
#2024-03-27|3128.75
#2024-03-28|3128.66
#2024-03-29|3128.66
#2024-04-01|3126.19
#2024-04-02|3110.39
#2024-04-03|3086.84
#2024-04-04|3113.95
#2024-04-05|3116.55
#2024-04-08|3106.93
#2024-04-09|3073.38
#2024-04-10|3092.38
#2024-04-11|3086.35
#2024-04-12|3069.73
#2024-04-15|3055.96
#2024-04-16|3052.58
#2024-04-17|3056.52
#2024-04-18|3058.05
#2024-04-19|3099.36
#2024-04-22|3117.61
#2024-04-23|3129.66
#2024-04-24|3100.90
#2024-04-25|3143.38
#2024-04-26|3138.49
#2024-04-29|3177.83
#2024-04-30|3161.60
#2024-05-01|3151.17
#2024-05-02|3135.83
#2024-05-03|3133.02
#2024-05-06|3155.67
#2024-05-07|3159.49
#2024-05-08|3152.72
#2024-05-09|3174.64
#2024-05-10|3176.21
#2024-05-13|3173.02
#2024-05-14|3161.83
#2024-05-15|3152.06
#2024-05-16|3155.26
#2024-05-17|3166.86
#2024-05-20|3172.68
#2024-05-21|3172.98
#2024-05-22|3179.04
#2024-05-23|3151.79
#2024-05-24|3164.62
#2024-05-27|3164.62
#2024-05-28|3116.77
#2024-05-29|3072.29
#2024-05-30|3104.19
#2024-05-31|3152.39
#2024-06-03|3138.65
#2024-06-04|3134.31
#2024-06-05|3125.01
#2024-06-06|3125.18
#2024-06-07|3123.36
#2024-06-10|3103.30
#2024-06-11|3076.55
#2024-06-12|3073.99
#2024-06-13|3060.11
#2024-06-14|3054.06
#2024-06-17|3080.61
#2024-06-18|3092.64
#2024-06-19|3092.64
#2024-06-20|3124.09
#2024-06-21|3121.76
#2024-06-24|3131.82
#2024-06-25|3111.53
#2024-06-26|3110.29
#2024-06-27|3112.40
#2024-06-28|3106.31
#2024-07-01|3089.83
#2024-07-02|3092.46
#2024-07-03|3095.20
#2024-07-04|3095.20
#2024-07-05|3074.73
#2024-07-08|3071.77
#2024-07-09|3054.09
#2024-07-10|3068.43
#2024-07-11|3086.61
#2024-07-12|3095.71
#2024-07-15|3116.70
#2024-07-16|3174.12
#2024-07-17|3191.91
#2024-07-18|3184.09
#2024-07-19|3161.06
#2024-07-22|3182.98
#2024-07-23|3261.94
#2024-07-24|3252.96
#2024-07-25|3329.31
#2024-07-26|3326.90
#2024-07-29|3318.33
#2024-07-30|3364.90
#2024-07-31|3384.59
#2024-08-01|3396.31
#2024-08-02|3382.28
#2024-08-05|3339.89
#2024-08-06|3328.37
#2024-08-07|3390.10
#2024-08-08|3436.76
#2024-08-09|3442.52
#2024-08-12|3465.83
#2024-08-13|3472.92
#2024-08-14|3488.32
#2024-08-15|3491.22
#2024-08-16|3499.58
#2024-08-19|3495.38
#2024-08-20|3495.55
#2024-08-21|3485.67
#2024-08-22|3496.44
#2024-08-23|3488.48
#2024-08-26|3489.41
#2024-08-27|3497.58
#2024-08-28|3524.73
#2024-08-29|3546.37
#2024-08-30|3565.63
#2024-09-02|3565.63
#2024-09-03|3533.44
#2024-09-04|3551.42
#2024-09-05|3529.85
#2024-09-06|3495.65
#2024-09-09|3561.97
#2024-09-10|3539.73
#2024-09-11|3517.46
#2024-09-12|3546.63
#2024-09-13|3564.13
#2024-09-16|3588.59
#2024-09-17|3561.32
#2024-09-18|3555.96
#2024-09-19|3569.44
#2024-09-20|3607.22
#2024-09-23|3650.75
#2024-09-24|3623.87
#2024-09-25|3610.78
#2024-09-26|3600.17
#2024-09-27|3622.16
#2024-09-30|3642.97
#2024-10-01|3735.39
#2024-10-02|3723.23
#2024-10-03|3722.90
#2024-10-04|3729.74
#2024-10-07|3712.68
#2024-10-08|3721.23
#2024-10-09|3727.03
#2024-10-10|3688.89
#2024-10-11|3729.87
#2024-10-14|3764.62
#2024-10-15|3730.19
#2024-10-16|3778.62
#2024-10-17|3777.47
#2024-10-18|3790.87
#2024-10-21|3798.02
#2024-10-22|3688.68
#2024-10-23|3662.04
#2024-10-24|3643.50
#2024-10-25|3652.39
#2024-10-28|3625.74
#2024-10-29|3589.12
#2024-10-30|3585.71
#2024-10-31|3531.87
#2024-11-01|3536.48
#2024-11-04|3536.11
#2024-11-05|3574.30
#2024-11-06|3660.17
#2024-11-07|3655.02
#2024-11-08|3811.27
#2024-11-11|3860.18
#2024-11-12|3822.06
#2024-11-13|3802.76
#2024-11-14|3649.24
#2024-11-15|3612.39
#2024-11-18|3587.63
#2024-11-19|3594.93
#2024-11-20|3597.07
#2024-11-21|3643.72
#2024-11-22|3658.05
#2024-11-25|3570.56
#2024-11-26|3594.36
#2024-11-27|3604.37
#2024-11-28|3604.37
#2024-11-29|3627.59
#2024-12-02|3566.09
#2024-12-03|3580.03
#2024-12-04|3601.35
#2024-12-05|3580.43
#2024-12-06|3546.24
#2024-12-09|3495.91
#2024-12-10|3503.21
#2024-12-11|3469.63
#2024-12-12|3440.20
#2024-12-13|3437.22
#2024-12-16|3451.48
#2024-12-17|3417.48
#2024-12-18|3340.20
#2024-12-19|3326.29
#2024-12-20|3376.50
#2024-12-23|3364.81
#2024-12-24|3384.09
#2024-12-25|3384.09
#2024-12-26|3387.44
#2024-12-27|3369.18
#2024-12-30|3332.59
#2024-12-31|3335.50
#2025-01-01|3335.50
#2025-01-02|3315.30
#2025-01-03|3328.26
#2025-01-06|3236.09
#2025-01-07|3223.66
#2025-01-08|3270.01
#2025-01-09|3270.01
#2025-01-10|3254.81
#2025-01-13|3325.68
#2025-01-14|3351.67
#2025-01-15|3350.61
#2025-01-16|3389.78
#2025-01-17|3401.23
#2025-01-20|3401.23
#2025-01-21|3503.10
#2025-01-22|3476.21
#2025-01-23|3471.88
#2025-01-24|3456.96
#2025-01-27|3460.71
#2025-01-28|3327.71
#2025-01-29|3285.58
#2025-01-30|3329.10
#2025-01-31|3339.04
#2025-02-03|3326.09
#2025-02-04|3316.61
#2025-02-05|3312.26
#2025-02-06|3275.15
#2025-02-07|3273.56
#2025-02-10|3294.65
#2025-02-11|3286.38
#2025-02-12|3233.31
#2025-02-13|3180.13
#2025-02-14|3124.68
#2025-02-17|3124.68
#2025-02-18|3160.58
#2025-02-19|3086.04
#2025-02-20|3070.36
#2025-02-21|3055.82
#2025-02-24|3054.85
#2025-02-25|3105.55
#2025-02-26|3134.96
#2025-02-27|3124.61
#2025-02-28|3146.04
#2025-03-03|3163.03
#2025-03-04|3135.59
#2025-03-05|3227.30
#2025-03-06|3207.81
#2025-03-07|3296.10
#2025-03-10|3303.72
#2025-03-11|3261.99
#2025-03-12|3229.07
#2025-03-13|3253.20
#2025-03-14|3263.99
#2025-03-17|3291.57
#2025-03-18|3286.84
#2025-03-19|3319.70
#2025-03-20|3285.52
#2025-03-21|3218.81
#2025-03-24|3242.67
#2025-03-25|3284.99
#2025-03-26|3277.05
#2025-03-27|3271.70
#2025-03-28|3243.45
#2025-03-31|3258.49
#2025-04-01|3281.86
#2025-04-02|3314.00
#2025-04-03|3274.72
#2025-04-04|3080.24
#2025-04-07|3069.57
#2025-04-08|3134.22
#2025-04-09|3328.23
#2025-04-10|3323.97
#2025-04-11|3416.83
#2025-04-14|3433.61
#2025-04-15|3409.80
#2025-04-16|3425.75
#2025-04-17|3390.92
#2025-04-18|3390.92
#2025-04-21|3335.77
#2025-04-22|3277.91
#2025-04-23|3291.63
#2025-04-24|3317.82
#2025-04-25|3367.36
#2025-04-28|3380.58
#2025-04-29|3390.77
#2025-04-30|3401.35
#2025-05-01|3410.20
#2025-05-02|3419.53
#2025-05-05|3411.65
#2025-05-06|3373.11
#2025-05-07|3376.87
#2025-05-08|3454.89
#2025-05-09|3451.58
#2025-05-12|3461.44
#2025-05-13|3436.46
#2025-05-14|3395.38
#2025-05-15|3481.78
#2025-05-16|3510.80
#2025-05-19|3530.75
#2025-05-20|3543.95
#2025-05-21|3511.24
#2025-05-22|3511.99
#2025-05-23|3518.02
#2025-05-26|3518.02
#2025-05-27|3588.91
#2025-05-28|3561.70
#2025-05-29|3557.47
#2025-05-30|3606.92
#2025-06-02|3597.22
#2025-06-03|3612.30
#2025-06-04|3631.68
#2025-06-05|3622.82
#2025-06-06|3645.76
#2025-06-09|3649.99
#2025-06-10|3618.18
#2025-06-11|3593.94
#2025-06-12|3650.02
#2025-06-13|3735.82
#2025-06-16|3642.65
#2025-06-17|3689.75
#2025-06-18|3635.74
#2025-06-19|3635.74
#2025-06-20|3653.15
#2025-06-23|3679.02
#2025-06-24|3627.57
#2025-06-25|3634.52
#2025-06-26|3672.36
#2025-06-27|3686.28
#2025-06-30|3721.68
#2025-07-01|3696.45
#2025-07-02|3686.36
#2025-07-03|3719.45
#2025-07-04|3719.45
#2025-07-07|3747.05
#2025-07-08|3716.01
#2025-07-09|3743.89
#2025-07-10|3709.79
#2025-07-11|3712.77
#2025-07-14|3766.12
#2025-07-15|3733.67
#2025-07-16|3742.47
#2025-07-17|3751.53
#2025-07-18|3738.92
#2025-07-21|3709.93
#2025-07-22|3640.73
#2025-07-23|3717.83
#2025-07-24|3721.63
#2025-07-25|3743.29
#2025-07-28|3743.67
#2025-07-29|3749.99
#2025-07-30|3755.76
#2025-07-31|3772.84
#2025-08-01|3775.92
#2025-08-04|3796.27
#2025-08-05|3924.10
#2025-08-06|3932.83
#2025-08-07|3904.99
#2025-08-08|3860.98
#2025-08-11|3851.61
#2025-08-12|3830.60
#2025-08-13|3859.83
#2025-08-14|3832.50
#2025-08-15|3827.87
#2025-08-18|3866.21
#2025-08-19|3842.13
#2025-08-20|3870.65
#2025-08-21|3881.13
#2025-08-22|3880.13
#2025-08-25|3874.82
#2025-08-26|3919.28
#2025-08-27|3915.82
#2025-08-28|3928.69
#2025-08-29|3897.95
#2025-09-01|3897.95
#2025-09-02|3882.83
#2025-09-03|3843.35
#2025-09-04|3864.10
#2025-09-05|3880.51
#2025-09-08|3882.57
#2025-09-09|3847.06
#2025-09-10|3904.94
#2025-09-11|3959.50
#2025-09-12|3942.96
#2025-09-15|3961.88
#2025-09-16|3965.18
#2025-09-17|3942.84
#2025-09-18|3960.22
#2025-09-19|3964.55
#2025-09-22|3990.45
#2025-09-23|4017.47
#2025-09-24|3963.76
#2025-09-25|3983.20
#2025-09-26|4030.26
#2025-09-29|4060.67
#2025-09-30|4143.70
#2025-10-01|4139.37
#2025-10-02|4143.29
#2025-10-03|4171.41
#2025-10-06|4243.20
#2025-10-07|4225.87
#2025-10-08|4293.14
#2025-10-09|4243.22
#2025-10-10|4153.62
#2025-10-13|4174.42
#2025-10-14|4198.01
#2025-10-15|4086.08
#2025-10-16|4049.83
#2025-10-17|4039.75
#2025-10-20|4123.25
#2025-10-21|4118.58
#2025-10-22|4062.34
#2025-10-23|4125.40
#2025-10-24|4170.58
#2025-10-27|4177.58
#2025-10-28|4161.05
#2025-10-29|4152.82
#2025-10-30|4151.29
#2025-10-31|4152.26
#2025-11-03|4123.86
#2025-11-04|4094.87
#2025-11-05|3983.06
#2025-11-06|3910.46
#2025-11-07|3926.77
#2025-11-10|3925.12
#2025-11-11|3934.77
#2025-11-12|3912.70
#2025-11-13|3828.30
#2025-11-14|3851.38
#2025-11-17|3840.65
#2025-11-18|3838.76
#2025-11-19|3835.21
#2025-11-20|3800.13
#2025-11-21|3776.82
#2025-11-24|3765.19
#2025-11-25|3790.23
#2025-11-26|3797.21
#2025-11-27|3797.21
#2025-11-28|3824.77
#2025-12-01|3696.56
#2025-12-02|3717.83
#2025-12-03|3751.40
#2025-12-04|3793.10
#2025-12-05|3773.19
#2025-12-08|3816.46
#2025-12-09|3796.82
#2025-12-10|3848.15
#2025-12-11|3894.01
#2025-12-12|3870.03
#2025-12-15|3883.57
#2025-12-16|3841.41
#2025-12-17|3803.50
#2025-12-18|3814.04
#2025-12-19|3887.93
#2025-12-22|3979.59
#2025-12-23|3969.75
#2025-12-24|3979.15
#2025-12-25|3979.15
#2025-12-26|3945.25
#2025-12-29|3944.83
#2025-12-30|3923.59
#2025-12-31|3892.52
#2026-01-01|3892.52
#2026-01-02|3993.47
#2026-01-05|4154.79
#2026-01-06|4234.18
#2026-01-07|4087.73
#2026-01-08|4214.95
#2026-01-09|4369.45
#2026-01-12|4443.98
#2026-01-13|4477.91
#2026-01-14|4545.31
#2026-01-15|4585.51
#2026-01-16|4634.53
#2026-01-19|4634.53
#2026-01-20|4534.70
#2026-01-21|4571.07
#2026-01-22|4591.01
#2026-01-23|4574.38
#2026-01-26|4532.44
#2026-01-27|4624.65
#2026-01-28|4574.00
#2026-01-29|4568.43
#2026-01-30|4534.18
#2026-02-02|4488.54
#2026-02-03|4553.03
#2026-02-04|4379.94
#2026-02-05|4348.17
#2026-02-06|4478.86
#2026-02-09|4532.47
#2026-02-10|4478.47
#2026-02-11|4402.72
#2026-02-12|4438.07
#2026-02-13|4514.76
#2026-02-16|4514.76
#2026-02-17|4510.63
#2026-02-18|4574.39
#2026-02-19|4684.07
#2026-02-20|4614.12
#2026-02-23|4593.12
#2026-02-24|4632.14
#2026-02-25|4572.15
#2026-02-26|4637.45
#2026-02-27|4699.03
#2026-03-02|4860.53
#2026-03-03|4804.65
#2026-03-04|4792.61
#2026-03-05|4700.82
#2026-03-06|4781.68
#2026-03-09|4768.15
#2026-03-10|4662.49
#2026-03-11|4638.82
#2026-03-12|4630.39
#2026-03-13|4589.15
#2026-03-16|4624.43
#2026-03-17|4626.44
#2026-03-18|4635.28
#2026-03-19|4588.69
#2026-03-20|4495.75
#2026-03-23|4454.17
#2026-03-24|4408.60
#2026-03-25|4481.90
#2026-03-26|4433.22
#2026-03-27|4336.97
#2026-03-30|4220.24
#2026-03-31|4308.03
#2026-04-01|4395.00
#2026-04-02|4409.73