Table Data - Nasdaq US Defense Large Mid Cap Net Total Return Index
| Title | Nasdaq US Defense Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50201020LMN |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB50201020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 347.99 |
| 2001-10-01 | 343.79 |
| 2001-10-02 | 350.00 |
| 2001-10-03 | 358.71 |
| 2001-10-04 | 360.11 |
| 2001-10-05 | 363.74 |
| 2001-10-08 | 371.77 |
| 2001-10-09 | 362.71 |
| 2001-10-10 | 355.47 |
| 2001-10-11 | 351.86 |
| 2001-10-12 | 348.55 |
| 2001-10-15 | 355.60 |
| 2001-10-16 | 355.97 |
| 2001-10-17 | 343.40 |
| 2001-10-18 | 337.32 |
| 2001-10-19 | 343.95 |
| 2001-10-22 | 341.82 |
| 2001-10-23 | 326.72 |
| 2001-10-24 | 334.40 |
| 2001-10-25 | 342.38 |
| 2001-10-26 | 345.76 |
| 2001-10-29 | 335.97 |
| 2001-10-30 | 330.69 |
| 2001-10-31 | 330.44 |
| 2001-11-01 | 340.66 |
| 2001-11-02 | 343.83 |
| 2001-11-05 | 339.37 |
| 2001-11-06 | 338.56 |
| 2001-11-07 | 330.85 |
| 2001-11-08 | 329.57 |
| 2001-11-09 | 332.03 |
| 2001-11-12 | 330.00 |
| 2001-11-13 | 316.41 |
| 2001-11-14 | 313.52 |
| 2001-11-15 | 304.04 |
| 2001-11-16 | 314.07 |
| 2001-11-19 | 326.20 |
| 2001-11-20 | 327.86 |
| 2001-11-21 | 324.85 |
| 2001-11-22 | . |
| 2001-11-23 | 326.47 |
| 2001-11-26 | 328.60 |
| 2001-11-27 | 329.19 |
| 2001-11-28 | 324.39 |
| 2001-11-29 | 324.12 |
| 2001-11-30 | 327.78 |
| 2001-12-03 | 328.13 |
| 2001-12-04 | 328.32 |
| 2001-12-05 | 325.76 |
| 2001-12-06 | 322.87 |
| 2001-12-07 | 321.02 |
| 2001-12-10 | 315.22 |
| 2001-12-11 | 313.18 |
| 2001-12-12 | 322.00 |
| 2001-12-13 | 320.11 |
| 2001-12-14 | 321.91 |
| 2001-12-17 | 319.07 |
| 2001-12-18 | 314.43 |
| 2001-12-19 | 313.72 |
| 2001-12-20 | 317.79 |
| 2001-12-21 | 319.40 |
| 2001-12-24 | 319.98 |
| 2001-12-25 | . |
| 2001-12-26 | 321.09 |
| 2001-12-27 | 322.98 |
| 2001-12-28 | 325.01 |
| 2001-12-31 | 328.50 |
| 2002-01-01 | . |
| 2002-01-02 | 324.72 |
| 2002-01-03 | 326.93 |
| 2002-01-04 | 328.64 |
| 2002-01-07 | 330.39 |
| 2002-01-08 | 329.37 |
| 2002-01-09 | 327.96 |
| 2002-01-10 | 325.57 |
| 2002-01-11 | 319.17 |
| 2002-01-14 | 319.24 |
| 2002-01-15 | 320.18 |
| 2002-01-16 | 318.72 |
| 2002-01-17 | 320.21 |
| 2002-01-18 | 325.23 |
| 2002-01-21 | . |
| 2002-01-22 | 323.82 |
| 2002-01-23 | 323.38 |
| 2002-01-24 | 341.71 |
| 2002-01-25 | 349.00 |
| 2002-01-28 | 355.81 |
| 2002-01-29 | 352.28 |
| 2002-01-30 | 359.43 |
| 2002-01-31 | 374.19 |
| 2002-02-01 | 374.07 |
| 2002-02-04 | 369.73 |
| 2002-02-05 | 365.55 |
| 2002-02-06 | 364.97 |
| 2002-02-07 | 363.80 |
| 2002-02-08 | 368.25 |
| 2002-02-11 | 372.23 |
| 2002-02-12 | 368.66 |
| 2002-02-13 | 369.63 |
| 2002-02-14 | 370.62 |
| 2002-02-15 | 380.93 |
| 2002-02-18 | . |
| 2002-02-19 | 378.23 |
| 2002-02-20 | 383.29 |
| 2002-02-21 | 385.19 |
| 2002-02-22 | 372.05 |
| 2002-02-25 | 372.16 |
| 2002-02-26 | 371.93 |
| 2002-02-27 | 380.93 |
| 2002-02-28 | 376.54 |
| 2002-03-01 | 379.03 |
| 2002-03-04 | 381.02 |
| 2002-03-05 | 376.71 |
| 2002-03-06 | 388.28 |
| 2002-03-07 | 377.64 |
| 2002-03-08 | 370.22 |
| 2002-03-11 | 377.88 |
| 2002-03-12 | 379.05 |
| 2002-03-13 | 381.27 |
| 2002-03-14 | 382.12 |
| 2002-03-15 | 388.44 |
| 2002-03-18 | 387.62 |
| 2002-03-19 | 393.75 |
| 2002-03-20 | 393.94 |
| 2002-03-21 | 389.36 |
| 2002-03-22 | 384.93 |
| 2002-03-25 | 380.11 |
| 2002-03-26 | 383.02 |
| 2002-03-27 | 393.95 |
| 2002-03-28 | 394.84 |
| 2002-03-29 | . |
| 2002-04-01 | 404.67 |
| 2002-04-02 | 401.38 |
| 2002-04-03 | 395.41 |
| 2002-04-04 | 391.79 |
| 2002-04-05 | 394.26 |
| 2002-04-08 | 397.10 |
| 2002-04-09 | 394.10 |
| 2002-04-10 | 402.18 |
| 2002-04-11 | 400.57 |
| 2002-04-12 | 399.61 |
| 2002-04-15 | 392.19 |
| 2002-04-16 | 394.16 |
| 2002-04-17 | 388.57 |
| 2002-04-18 | 392.38 |
| 2002-04-19 | 393.76 |
| 2002-04-22 | 391.20 |
| 2002-04-23 | 402.33 |
| 2002-04-24 | 402.48 |
| 2002-04-25 | 406.90 |
| 2002-04-26 | 403.72 |
| 2002-04-29 | 399.97 |
| 2002-04-30 | 415.28 |
| 2002-05-01 | 422.71 |
| 2002-05-02 | 426.64 |
| 2002-05-03 | 425.88 |
| 2002-05-06 | 417.08 |
| 2002-05-07 | 416.17 |
| 2002-05-08 | 423.85 |
| 2002-05-09 | 428.19 |
| 2002-05-10 | 425.15 |
| 2002-05-13 | 431.08 |
| 2002-05-14 | 430.26 |
| 2002-05-15 | 426.50 |
| 2002-05-16 | 424.80 |
| 2002-05-17 | 422.69 |
| 2002-05-20 | 420.92 |
| 2002-05-21 | 424.08 |
| 2002-05-22 | 428.03 |
| 2002-05-23 | 426.27 |
| 2002-05-24 | 418.92 |
| 2002-05-27 | . |
| 2002-05-28 | 418.75 |
| 2002-05-29 | 419.15 |
| 2002-05-30 | 427.06 |
| 2002-05-31 | 426.34 |
| 2002-06-03 | 420.57 |
| 2002-06-04 | 414.66 |
| 2002-06-05 | 415.18 |
| 2002-06-06 | 418.80 |
| 2002-06-07 | 414.49 |
| 2002-06-10 | 421.63 |
| 2002-06-11 | 418.62 |
| 2002-06-12 | 423.51 |
| 2002-06-13 | 423.22 |
| 2002-06-14 | 417.67 |
| 2002-06-17 | 432.52 |
| 2002-06-18 | 438.95 |
| 2002-06-19 | 444.15 |
| 2002-06-20 | 444.70 |
| 2002-06-21 | 445.05 |
| 2002-06-24 | 427.82 |
| 2002-06-25 | 407.75 |
| 2002-06-26 | 404.75 |
| 2002-06-27 | 419.67 |
| 2002-06-28 | 419.73 |
| 2002-07-01 | 400.21 |
| 2002-07-02 | 395.88 |
| 2002-07-03 | 400.95 |
| 2002-07-04 | . |
| 2002-07-05 | 413.01 |
| 2002-07-08 | 407.69 |
| 2002-07-09 | 405.67 |
| 2002-07-10 | 391.90 |
| 2002-07-11 | 378.47 |
| 2002-07-12 | 370.63 |
| 2002-07-15 | 361.55 |
| 2002-07-16 | 372.32 |
| 2002-07-17 | 363.49 |
| 2002-07-18 | 351.68 |
| 2002-07-19 | 325.40 |
| 2002-07-22 | 316.62 |
| 2002-07-23 | 323.13 |
| 2002-07-24 | 341.61 |
| 2002-07-25 | 341.89 |
| 2002-07-26 | 332.43 |
| 2002-07-29 | 337.86 |
| 2002-07-30 | 341.00 |
| 2002-07-31 | 344.26 |
| 2002-08-01 | 343.57 |
| 2002-08-02 | 341.65 |
| 2002-08-05 | 328.03 |
| 2002-08-06 | 337.91 |
| 2002-08-07 | 347.20 |
| 2002-08-08 | 361.54 |
| 2002-08-09 | 362.86 |
| 2002-08-12 | 358.15 |
| 2002-08-13 | 345.08 |
| 2002-08-14 | 352.23 |
| 2002-08-15 | 346.77 |
| 2002-08-16 | 354.93 |
| 2002-08-19 | 358.73 |
| 2002-08-20 | 352.50 |
| 2002-08-21 | 356.37 |
| 2002-08-22 | 358.00 |
| 2002-08-23 | 351.55 |
| 2002-08-26 | 347.99 |
| 2002-08-27 | 354.76 |
| 2002-08-28 | 350.20 |
| 2002-08-29 | 357.72 |
| 2002-08-30 | 363.35 |
| 2002-09-02 | . |
| 2002-09-03 | 348.97 |
| 2002-09-04 | 354.53 |
| 2002-09-05 | 361.95 |
| 2002-09-06 | 366.61 |
| 2002-09-09 | 375.25 |
| 2002-09-10 | 372.92 |
| 2002-09-11 | 373.33 |
| 2002-09-12 | 378.89 |
| 2002-09-13 | 377.94 |
| 2002-09-16 | 389.79 |
| 2002-09-17 | 371.30 |
| 2002-09-18 | 376.68 |
| 2002-09-19 | 367.75 |
| 2002-09-20 | 370.33 |
| 2002-09-23 | 371.17 |
| 2002-09-24 | 364.89 |
| 2002-09-25 | 365.90 |
| 2002-09-26 | 370.36 |
| 2002-09-27 | 363.52 |
| 2002-09-30 | 352.66 |
| 2002-10-01 | 359.81 |
| 2002-10-02 | 354.34 |
| 2002-10-03 | 354.15 |
| 2002-10-04 | 346.86 |
| 2002-10-07 | 349.76 |
| 2002-10-08 | 326.64 |
| 2002-10-09 | 322.15 |
| 2002-10-10 | 328.76 |
| 2002-10-11 | 339.89 |
| 2002-10-14 | 338.91 |
| 2002-10-15 | 339.30 |
| 2002-10-16 | 336.73 |
| 2002-10-17 | 320.61 |
| 2002-10-18 | 319.43 |
| 2002-10-21 | 324.60 |
| 2002-10-22 | 324.41 |
| 2002-10-23 | 336.00 |
| 2002-10-24 | 336.41 |
| 2002-10-25 | 329.75 |
| 2002-10-28 | 321.34 |
| 2002-10-29 | 325.36 |
| 2002-10-30 | 325.25 |
| 2002-10-31 | 327.60 |
| 2002-11-01 | 324.05 |
| 2002-11-04 | 310.08 |
| 2002-11-05 | 319.29 |
| 2002-11-06 | 332.72 |
| 2002-11-07 | 327.65 |
| 2002-11-08 | 326.91 |
| 2002-11-11 | 319.81 |
| 2002-11-12 | 322.36 |
| 2002-11-13 | 315.32 |
| 2002-11-14 | 305.11 |
| 2002-11-15 | 309.90 |
| 2002-11-18 | 304.82 |
| 2002-11-19 | 312.01 |
| 2002-11-20 | 314.04 |
| 2002-11-21 | 325.26 |
| 2002-11-22 | 324.51 |
| 2002-11-25 | 322.14 |
| 2002-11-26 | 318.35 |
| 2002-11-27 | 324.58 |
| 2002-11-28 | . |
| 2002-11-29 | 323.26 |
| 2002-12-02 | 326.92 |
| 2002-12-03 | 320.91 |
| 2002-12-04 | 321.61 |
| 2002-12-05 | 316.33 |
| 2002-12-06 | 319.36 |
| 2002-12-09 | 315.23 |
| 2002-12-10 | 318.49 |
| 2002-12-11 | 322.78 |
| 2002-12-12 | 317.19 |
| 2002-12-13 | 307.57 |
| 2002-12-16 | 311.07 |
| 2002-12-17 | 308.63 |
| 2002-12-18 | 316.11 |
| 2002-12-19 | 319.67 |
| 2002-12-20 | 320.27 |
| 2002-12-23 | 324.77 |
| 2002-12-24 | 326.39 |
| 2002-12-25 | . |
| 2002-12-26 | 323.92 |
| 2002-12-27 | 326.08 |
| 2002-12-30 | 323.69 |
| 2002-12-31 | 326.55 |
| 2003-01-01 | . |
| 2003-01-02 | 334.60 |
| 2003-01-03 | 334.90 |
| 2003-01-06 | 337.75 |
| 2003-01-07 | 331.20 |
| 2003-01-08 | 331.01 |
| 2003-01-09 | 329.79 |
| 2003-01-10 | 330.79 |
| 2003-01-13 | 324.51 |
| 2003-01-14 | 324.55 |
| 2003-01-15 | 320.96 |
| 2003-01-16 | 322.30 |
| 2003-01-17 | 318.79 |
| 2003-01-20 | . |
| 2003-01-21 | 315.37 |
| 2003-01-22 | 293.64 |
| 2003-01-23 | 296.09 |
| 2003-01-24 | 298.01 |
| 2003-01-27 | 292.10 |
| 2003-01-28 | 300.57 |
| 2003-01-29 | 302.03 |
| 2003-01-30 | 298.78 |
| 2003-01-31 | 300.90 |
| 2003-02-03 | 299.06 |
| 2003-02-04 | 301.05 |
| 2003-02-05 | 300.21 |
| 2003-02-06 | 296.46 |
| 2003-02-07 | 296.19 |
| 2003-02-10 | 297.45 |
| 2003-02-11 | 295.36 |
| 2003-02-12 | 292.66 |
| 2003-02-13 | 290.52 |
| 2003-02-14 | 293.94 |
| 2003-02-17 | . |
| 2003-02-18 | 291.63 |
| 2003-02-19 | 294.68 |
| 2003-02-20 | 287.55 |
| 2003-02-21 | 287.04 |
| 2003-02-24 | 279.48 |
| 2003-02-25 | 279.69 |
| 2003-02-26 | 277.27 |
| 2003-02-27 | 276.29 |
| 2003-02-28 | 273.51 |
| 2003-03-03 | 272.70 |
| 2003-03-04 | 273.65 |
| 2003-03-05 | 265.98 |
| 2003-03-06 | 260.23 |
| 2003-03-07 | 258.56 |
| 2003-03-10 | 254.24 |
| 2003-03-11 | 249.94 |
| 2003-03-12 | 251.87 |
| 2003-03-13 | 256.79 |
| 2003-03-14 | 262.60 |
| 2003-03-17 | 274.50 |
| 2003-03-18 | 277.86 |
| 2003-03-19 | 281.43 |
| 2003-03-20 | 274.62 |
| 2003-03-21 | 270.09 |
| 2003-03-24 | 272.63 |
| 2003-03-25 | 271.86 |
| 2003-03-26 | 271.67 |
| 2003-03-27 | 277.40 |
| 2003-03-28 | 279.02 |
| 2003-03-31 | 274.50 |
| 2003-04-01 | 277.91 |
| 2003-04-02 | 278.17 |
| 2003-04-03 | 276.46 |
| 2003-04-04 | 271.13 |
| 2003-04-07 | 270.74 |
| 2003-04-08 | 271.04 |
| 2003-04-09 | 268.42 |
| 2003-04-10 | 264.18 |
| 2003-04-11 | 261.27 |
| 2003-04-14 | 266.64 |
| 2003-04-15 | 268.86 |
| 2003-04-16 | 271.74 |
| 2003-04-17 | 278.62 |
| 2003-04-18 | . |
| 2003-04-21 | 281.25 |
| 2003-04-22 | 289.81 |
| 2003-04-23 | 293.08 |
| 2003-04-24 | 292.45 |
| 2003-04-25 | 289.08 |
| 2003-04-28 | 292.46 |
| 2003-04-29 | 295.59 |
| 2003-04-30 | 292.77 |
| 2003-05-01 | 288.02 |
| 2003-05-02 | 294.20 |
| 2003-05-05 | 291.79 |
| 2003-05-06 | 294.41 |
| 2003-05-07 | 294.61 |
| 2003-05-08 | 290.79 |
| 2003-05-09 | 294.44 |
| 2003-05-12 | 300.88 |
| 2003-05-13 | 302.02 |
| 2003-05-14 | 303.17 |
| 2003-05-15 | 305.65 |
| 2003-05-16 | 305.79 |
| 2003-05-19 | 298.77 |
| 2003-05-20 | 296.67 |
| 2003-05-21 | 294.43 |
| 2003-05-22 | 297.10 |
| 2003-05-23 | 301.03 |
| 2003-05-26 | . |
| 2003-05-27 | 300.03 |
| 2003-05-28 | 298.91 |
| 2003-05-29 | 298.17 |
| 2003-05-30 | 302.91 |
| 2003-06-02 | 304.23 |
| 2003-06-03 | 301.45 |
| 2003-06-04 | 302.46 |
| 2003-06-05 | 302.75 |
| 2003-06-06 | 303.99 |
| 2003-06-09 | 297.31 |
| 2003-06-10 | 301.71 |
| 2003-06-11 | 309.32 |
| 2003-06-12 | 312.49 |
| 2003-06-13 | 307.45 |
| 2003-06-16 | 311.61 |
| 2003-06-17 | 315.71 |
| 2003-06-18 | 319.10 |
| 2003-06-19 | 314.62 |
| 2003-06-20 | 320.60 |
| 2003-06-23 | 315.26 |
| 2003-06-24 | 315.72 |
| 2003-06-25 | 315.12 |
| 2003-06-26 | 313.56 |
| 2003-06-27 | 310.70 |
| 2003-06-30 | 311.03 |
| 2003-07-01 | 316.53 |
| 2003-07-02 | 316.25 |
| 2003-07-03 | 312.02 |
| 2003-07-04 | . |
| 2003-07-07 | 313.15 |
| 2003-07-08 | 315.53 |
| 2003-07-09 | 314.89 |
| 2003-07-10 | 314.77 |
| 2003-07-11 | 314.85 |
| 2003-07-14 | 313.04 |
| 2003-07-15 | 314.86 |
| 2003-07-16 | 319.77 |
| 2003-07-17 | 315.88 |
| 2003-07-18 | 325.73 |
| 2003-07-21 | 323.23 |
| 2003-07-22 | 327.94 |
| 2003-07-23 | 325.86 |
| 2003-07-24 | 318.70 |
| 2003-07-25 | 321.55 |
| 2003-07-28 | 328.68 |
| 2003-07-29 | 325.62 |
| 2003-07-30 | 323.93 |
| 2003-07-31 | 324.91 |
| 2003-08-01 | 325.13 |
| 2003-08-04 | 325.26 |
| 2003-08-05 | 319.49 |
| 2003-08-06 | 320.45 |
| 2003-08-07 | 321.31 |
| 2003-08-08 | 319.30 |
| 2003-08-11 | 320.89 |
| 2003-08-12 | 323.87 |
| 2003-08-13 | 322.86 |
| 2003-08-14 | 327.62 |
| 2003-08-15 | 326.44 |
| 2003-08-18 | 335.22 |
| 2003-08-19 | 336.65 |
| 2003-08-20 | 333.35 |
| 2003-08-21 | 336.46 |
| 2003-08-22 | 332.68 |
| 2003-08-25 | 331.23 |
| 2003-08-26 | 336.81 |
| 2003-08-27 | 336.37 |
| 2003-08-28 | 339.53 |
| 2003-08-29 | 340.82 |
| 2003-09-01 | . |
| 2003-09-02 | 341.53 |
| 2003-09-03 | 342.91 |
| 2003-09-04 | 341.87 |
| 2003-09-05 | 338.42 |
| 2003-09-08 | 339.49 |
| 2003-09-09 | 337.11 |
| 2003-09-10 | 331.24 |
| 2003-09-11 | 332.55 |
| 2003-09-12 | 332.13 |
| 2003-09-15 | 332.22 |
| 2003-09-16 | 333.73 |
| 2003-09-17 | 332.28 |
| 2003-09-18 | 332.70 |
| 2003-09-19 | 329.17 |
| 2003-09-22 | 324.39 |
| 2003-09-23 | 312.17 |
| 2003-09-24 | 306.40 |
| 2003-09-25 | 300.12 |
| 2003-09-26 | 302.94 |
| 2003-09-29 | 304.51 |
| 2003-09-30 | 304.42 |
| 2003-10-01 | 309.25 |
| 2003-10-02 | 306.78 |
| 2003-10-03 | 307.94 |
| 2003-10-06 | 307.03 |
| 2003-10-07 | 307.58 |
| 2003-10-08 | 306.59 |
| 2003-10-09 | 307.09 |
| 2003-10-10 | 307.87 |
| 2003-10-13 | 309.76 |
| 2003-10-14 | 315.24 |
| 2003-10-15 | 314.11 |
| 2003-10-16 | 312.71 |
| 2003-10-17 | 313.11 |
| 2003-10-20 | 314.24 |
| 2003-10-21 | 313.79 |
| 2003-10-22 | 310.35 |
| 2003-10-23 | 309.60 |
| 2003-10-24 | 308.41 |
| 2003-10-27 | 308.37 |
| 2003-10-28 | 310.69 |
| 2003-10-29 | 317.38 |
| 2003-10-30 | 316.33 |
| 2003-10-31 | 315.02 |
| 2003-11-03 | 317.72 |
| 2003-11-04 | 315.78 |
| 2003-11-05 | 316.55 |
| 2003-11-06 | 315.78 |
| 2003-11-07 | 316.63 |
| 2003-11-10 | 313.99 |
| 2003-11-11 | 314.05 |
| 2003-11-12 | 318.17 |
| 2003-11-13 | 321.61 |
| 2003-11-14 | 317.59 |
| 2003-11-17 | 315.80 |
| 2003-11-18 | 313.62 |
| 2003-11-19 | 317.16 |
| 2003-11-20 | 317.47 |
| 2003-11-21 | 318.00 |
| 2003-11-24 | 319.82 |
| 2003-11-25 | 318.08 |
| 2003-11-26 | 319.43 |
| 2003-11-27 | . |
| 2003-11-28 | 319.23 |
| 2003-12-01 | 320.31 |
| 2003-12-02 | 318.90 |
| 2003-12-03 | 323.02 |
| 2003-12-04 | 328.91 |
| 2003-12-05 | 324.73 |
| 2003-12-08 | 329.28 |
| 2003-12-09 | 326.46 |
| 2003-12-10 | 326.19 |
| 2003-12-11 | 328.18 |
| 2003-12-12 | 328.86 |
| 2003-12-15 | 325.72 |
| 2003-12-16 | 329.09 |
| 2003-12-17 | 332.45 |
| 2003-12-18 | 335.37 |
| 2003-12-19 | 335.39 |
| 2003-12-22 | 335.66 |
| 2003-12-23 | 336.16 |
| 2003-12-24 | 339.22 |
| 2003-12-25 | . |
| 2003-12-26 | 339.84 |
| 2003-12-29 | 342.13 |
| 2003-12-30 | 341.62 |
| 2003-12-31 | 342.96 |
| 2004-01-01 | . |
| 2004-01-02 | 340.06 |
| 2004-01-05 | 341.60 |
| 2004-01-06 | 341.08 |
| 2004-01-07 | 346.06 |
| 2004-01-08 | 348.69 |
| 2004-01-09 | 349.00 |
| 2004-01-12 | 347.15 |
| 2004-01-13 | 347.94 |
| 2004-01-14 | 351.50 |
| 2004-01-15 | 351.78 |
| 2004-01-16 | 356.51 |
| 2004-01-19 | . |
| 2004-01-20 | 354.96 |
| 2004-01-21 | 356.28 |
| 2004-01-22 | 355.58 |
| 2004-01-23 | 355.36 |
| 2004-01-26 | 360.80 |
| 2004-01-27 | 355.56 |
| 2004-01-28 | 352.73 |
| 2004-01-29 | 352.59 |
| 2004-01-30 | 346.63 |
| 2004-02-02 | 350.06 |
| 2004-02-03 | 350.42 |
| 2004-02-04 | 353.42 |
| 2004-02-05 | 359.06 |
| 2004-02-06 | 362.48 |
| 2004-02-09 | 361.73 |
| 2004-02-10 | 362.21 |
| 2004-02-11 | 362.74 |
| 2004-02-12 | 363.52 |
| 2004-02-13 | 363.92 |
| 2004-02-16 | . |
| 2004-02-17 | 367.48 |
| 2004-02-18 | 364.35 |
| 2004-02-19 | 364.77 |
| 2004-02-20 | 363.15 |
| 2004-02-23 | 356.16 |
| 2004-02-24 | 349.87 |
| 2004-02-25 | 354.60 |
| 2004-02-26 | 352.52 |
| 2004-02-27 | 352.62 |
| 2004-03-01 | 356.81 |
| 2004-03-02 | 353.63 |
| 2004-03-03 | 353.57 |
| 2004-03-04 | 350.07 |
| 2004-03-05 | 350.79 |
| 2004-03-08 | 347.29 |
| 2004-03-09 | 345.63 |
| 2004-03-10 | 343.41 |
| 2004-03-11 | 338.63 |
| 2004-03-12 | 340.99 |
| 2004-03-15 | 340.89 |
| 2004-03-16 | 338.62 |
| 2004-03-17 | 340.41 |
| 2004-03-18 | 342.19 |
| 2004-03-19 | 339.69 |
| 2004-03-22 | 340.72 |
| 2004-03-23 | 341.50 |
| 2004-03-24 | 343.76 |
| 2004-03-25 | 344.94 |
| 2004-03-26 | 345.35 |
| 2004-03-29 | 345.97 |
| 2004-03-30 | 348.39 |
| 2004-03-31 | 351.58 |
| 2004-04-01 | 352.58 |
| 2004-04-02 | 355.84 |
| 2004-04-05 | 360.74 |
| 2004-04-06 | 362.98 |
| 2004-04-07 | 362.53 |
| 2004-04-08 | 361.30 |
| 2004-04-09 | . |
| 2004-04-12 | 363.06 |
| 2004-04-13 | 360.96 |
| 2004-04-14 | 361.72 |
| 2004-04-15 | 360.44 |
| 2004-04-16 | 361.20 |
| 2004-04-19 | 357.33 |
| 2004-04-20 | 354.48 |
| 2004-04-21 | 357.54 |
| 2004-04-22 | 365.09 |
| 2004-04-23 | 364.68 |
| 2004-04-26 | 363.31 |
| 2004-04-27 | 365.27 |
| 2004-04-28 | 360.61 |
| 2004-04-29 | 362.81 |
| 2004-04-30 | 363.16 |
| 2004-05-03 | 364.16 |
| 2004-05-04 | 364.08 |
| 2004-05-05 | 366.00 |
| 2004-05-06 | 363.86 |
| 2004-05-07 | 362.39 |
| 2004-05-10 | 357.82 |
| 2004-05-11 | 356.74 |
| 2004-05-12 | 361.03 |
| 2004-05-13 | 363.70 |
| 2004-05-14 | 366.29 |
| 2004-05-17 | 362.23 |
| 2004-05-18 | 364.80 |
| 2004-05-19 | 364.35 |
| 2004-05-20 | 362.48 |
| 2004-05-21 | 363.58 |
| 2004-05-24 | 364.70 |
| 2004-05-25 | 370.42 |
| 2004-05-26 | 369.69 |
| 2004-05-27 | 374.22 |
| 2004-05-28 | 373.52 |
| 2004-05-31 | . |
| 2004-06-01 | 373.87 |
| 2004-06-02 | 377.73 |
| 2004-06-03 | 376.34 |
| 2004-06-04 | 378.17 |
| 2004-06-07 | 382.22 |
| 2004-06-08 | 381.73 |
| 2004-06-09 | 381.64 |
| 2004-06-10 | 383.32 |
| 2004-06-11 | . |
| 2004-06-14 | 380.93 |
| 2004-06-15 | 382.06 |
| 2004-06-16 | 385.92 |
| 2004-06-17 | 384.77 |
| 2004-06-18 | 386.69 |
| 2004-06-21 | 383.34 |
| 2004-06-22 | 385.42 |
| 2004-06-23 | 389.41 |
| 2004-06-24 | 386.12 |
| 2004-06-25 | 386.01 |
| 2004-06-28 | 382.71 |
| 2004-06-29 | 387.36 |
| 2004-06-30 | 388.72 |
| 2004-07-01 | 385.15 |
| 2004-07-02 | 381.86 |
| 2004-07-05 | . |
| 2004-07-06 | 379.68 |
| 2004-07-07 | 381.56 |
| 2004-07-08 | 384.50 |
| 2004-07-09 | 386.77 |
| 2004-07-12 | 387.47 |
| 2004-07-13 | 386.81 |
| 2004-07-14 | 379.42 |
| 2004-07-15 | 376.69 |
| 2004-07-16 | 376.32 |
| 2004-07-19 | 377.24 |
| 2004-07-20 | 378.44 |
| 2004-07-21 | 377.25 |
| 2004-07-22 | 371.96 |
| 2004-07-23 | 372.01 |
| 2004-07-26 | 370.10 |
| 2004-07-27 | 373.43 |
| 2004-07-28 | 375.64 |
| 2004-07-29 | 377.65 |
| 2004-07-30 | 376.67 |
| 2004-08-02 | 382.19 |
| 2004-08-03 | 377.29 |
| 2004-08-04 | 380.00 |
| 2004-08-05 | 375.92 |
| 2004-08-06 | 370.23 |
| 2004-08-09 | 370.59 |
| 2004-08-10 | 374.30 |
| 2004-08-11 | 373.58 |
| 2004-08-12 | 365.74 |
| 2004-08-13 | 367.18 |
| 2004-08-16 | 371.28 |
| 2004-08-17 | 370.94 |
| 2004-08-18 | 371.33 |
| 2004-08-19 | 369.69 |
| 2004-08-20 | 374.70 |
| 2004-08-23 | 374.04 |
| 2004-08-24 | 374.58 |
| 2004-08-25 | 378.69 |
| 2004-08-26 | 376.37 |
| 2004-08-27 | 378.17 |
| 2004-08-30 | 376.98 |
| 2004-08-31 | 378.10 |
| 2004-09-01 | 380.15 |
| 2004-09-02 | 381.54 |
| 2004-09-03 | 380.60 |
| 2004-09-06 | . |
| 2004-09-07 | 381.71 |
| 2004-09-08 | 378.99 |
| 2004-09-09 | 378.47 |
| 2004-09-10 | 379.62 |
| 2004-09-13 | 380.93 |
| 2004-09-14 | 382.99 |
| 2004-09-15 | 383.93 |
| 2004-09-16 | 385.68 |
| 2004-09-17 | 390.74 |
| 2004-09-20 | 388.24 |
| 2004-09-21 | 391.03 |
| 2004-09-22 | 386.91 |
| 2004-09-23 | 386.54 |
| 2004-09-24 | 392.44 |
| 2004-09-27 | 390.96 |
| 2004-09-28 | 394.08 |
| 2004-09-29 | 393.07 |
| 2004-09-30 | 399.35 |
| 2004-10-01 | 401.50 |
| 2004-10-04 | 399.14 |
| 2004-10-05 | 398.82 |
| 2004-10-06 | 397.68 |
| 2004-10-07 | 393.85 |
| 2004-10-08 | 388.62 |
| 2004-10-11 | 388.04 |
| 2004-10-12 | 390.10 |
| 2004-10-13 | 385.66 |
| 2004-10-14 | 383.55 |
| 2004-10-15 | 384.63 |
| 2004-10-18 | 381.30 |
| 2004-10-19 | 381.62 |
| 2004-10-20 | 378.33 |
| 2004-10-21 | 381.65 |
| 2004-10-22 | 380.24 |
| 2004-10-25 | 379.26 |
| 2004-10-26 | 386.11 |
| 2004-10-27 | 393.11 |
| 2004-10-28 | 395.86 |
| 2004-10-29 | 391.08 |
| 2004-11-01 | 394.79 |
| 2004-11-02 | 390.02 |
| 2004-11-03 | 402.54 |
| 2004-11-04 | 405.50 |
| 2004-11-05 | 407.56 |
| 2004-11-08 | 410.67 |
| 2004-11-09 | 408.13 |
| 2004-11-10 | 411.93 |
| 2004-11-11 | 416.50 |
| 2004-11-12 | 417.53 |
| 2004-11-15 | 417.28 |
| 2004-11-16 | 417.61 |
| 2004-11-17 | 420.23 |
| 2004-11-18 | 420.99 |
| 2004-11-19 | 416.49 |
| 2004-11-22 | 420.00 |
| 2004-11-23 | 422.01 |
| 2004-11-24 | 423.67 |
| 2004-11-25 | . |
| 2004-11-26 | 423.91 |
| 2004-11-29 | 425.32 |
| 2004-11-30 | 427.26 |
| 2004-12-01 | 432.13 |
| 2004-12-02 | 431.49 |
| 2004-12-03 | 434.63 |
| 2004-12-06 | 431.61 |
| 2004-12-07 | 423.27 |
| 2004-12-08 | 415.48 |
| 2004-12-09 | 416.33 |
| 2004-12-10 | 421.55 |
| 2004-12-13 | 426.68 |
| 2004-12-14 | 426.13 |
| 2004-12-15 | 423.04 |
| 2004-12-16 | 424.09 |
| 2004-12-17 | 424.57 |
| 2004-12-20 | 423.13 |
| 2004-12-21 | 420.45 |
| 2004-12-22 | 425.70 |
| 2004-12-23 | 424.24 |
| 2004-12-24 | . |
| 2004-12-27 | 421.54 |
| 2004-12-28 | 425.05 |
| 2004-12-29 | 417.47 |
| 2004-12-30 | 416.09 |
| 2004-12-31 | 414.81 |
| 2005-01-03 | 406.57 |
| 2005-01-04 | 394.19 |
| 2005-01-05 | 397.25 |
| 2005-01-06 | 396.42 |
| 2005-01-07 | 396.09 |
| 2005-01-10 | 399.07 |
| 2005-01-11 | 397.87 |
| 2005-01-12 | 402.09 |
| 2005-01-13 | 399.41 |
| 2005-01-14 | 399.47 |
| 2005-01-17 | . |
| 2005-01-18 | 402.21 |
| 2005-01-19 | 398.76 |
| 2005-01-20 | 396.40 |
| 2005-01-21 | 395.81 |
| 2005-01-24 | 391.78 |
| 2005-01-25 | 391.56 |
| 2005-01-26 | 398.67 |
| 2005-01-27 | 404.04 |
| 2005-01-28 | 402.00 |
| 2005-01-31 | 403.84 |
| 2005-02-01 | 405.69 |
| 2005-02-02 | 408.18 |
| 2005-02-03 | 407.35 |
| 2005-02-04 | 408.48 |
| 2005-02-07 | 414.36 |
| 2005-02-08 | 414.34 |
| 2005-02-09 | 410.94 |
| 2005-02-10 | 414.36 |
| 2005-02-11 | 417.13 |
| 2005-02-14 | 417.17 |
| 2005-02-15 | 417.22 |
| 2005-02-16 | 417.13 |
| 2005-02-17 | 416.34 |
| 2005-02-18 | 414.46 |
| 2005-02-21 | . |
| 2005-02-22 | 408.18 |
| 2005-02-23 | 407.75 |
| 2005-02-24 | 409.75 |
| 2005-02-25 | 415.61 |
| 2005-02-28 | 414.16 |
| 2005-03-01 | 416.41 |
| 2005-03-02 | 417.02 |
| 2005-03-03 | 415.87 |
| 2005-03-04 | 420.18 |
| 2005-03-07 | 428.42 |
| 2005-03-08 | 434.18 |
| 2005-03-09 | 431.74 |
| 2005-03-10 | 431.46 |
| 2005-03-11 | 429.39 |
| 2005-03-14 | 433.37 |
| 2005-03-15 | 430.22 |
| 2005-03-16 | 422.84 |
| 2005-03-17 | 422.91 |
| 2005-03-18 | 422.72 |
| 2005-03-21 | 418.01 |
| 2005-03-22 | 419.13 |
| 2005-03-23 | 420.00 |
| 2005-03-24 | 421.32 |
| 2005-03-25 | . |
| 2005-03-28 | 421.10 |
| 2005-03-29 | 419.07 |
| 2005-03-30 | 425.47 |
| 2005-03-31 | 425.48 |
| 2005-04-01 | 427.31 |
| 2005-04-04 | 428.61 |
| 2005-04-05 | 431.94 |
| 2005-04-06 | 432.81 |
| 2005-04-07 | 435.01 |
| 2005-04-08 | 433.32 |
| 2005-04-11 | 432.63 |
| 2005-04-12 | 432.65 |
| 2005-04-13 | 429.18 |
| 2005-04-14 | 424.59 |
| 2005-04-15 | 417.66 |
| 2005-04-18 | 417.64 |
| 2005-04-19 | 416.26 |
| 2005-04-20 | 410.42 |
| 2005-04-21 | 418.01 |
| 2005-04-22 | 416.36 |
| 2005-04-25 | 418.75 |
| 2005-04-26 | 416.32 |
| 2005-04-27 | 418.01 |
| 2005-04-28 | 419.22 |
| 2005-04-29 | 422.01 |
| 2005-05-02 | 425.35 |
| 2005-05-03 | 424.69 |
| 2005-05-04 | 427.83 |
| 2005-05-05 | 424.86 |
| 2005-05-06 | 427.79 |
| 2005-05-09 | 430.09 |
| 2005-05-10 | 423.70 |
| 2005-05-11 | 425.18 |
| 2005-05-12 | 423.38 |
| 2005-05-13 | 419.97 |
| 2005-05-16 | 422.02 |
| 2005-05-17 | 424.30 |
| 2005-05-18 | 427.37 |
| 2005-05-19 | 426.92 |
| 2005-05-20 | 429.98 |
| 2005-05-23 | 430.44 |
| 2005-05-24 | 431.68 |
| 2005-05-25 | 426.53 |
| 2005-05-26 | 429.56 |
| 2005-05-27 | 430.64 |
| 2005-05-30 | . |
| 2005-05-31 | 432.49 |
| 2005-06-01 | 432.10 |
| 2005-06-02 | 433.51 |
| 2005-06-03 | 434.37 |
| 2005-06-06 | 436.15 |
| 2005-06-07 | 435.48 |
| 2005-06-08 | 434.37 |
| 2005-06-09 | 439.35 |
| 2005-06-10 | 441.98 |
| 2005-06-13 | 439.93 |
| 2005-06-14 | 438.90 |
| 2005-06-15 | 440.50 |
| 2005-06-16 | 440.02 |
| 2005-06-17 | 442.89 |
| 2005-06-20 | 442.19 |
| 2005-06-21 | 439.15 |
| 2005-06-22 | 441.01 |
| 2005-06-23 | 437.26 |
| 2005-06-24 | 433.28 |
| 2005-06-27 | 434.97 |
| 2005-06-28 | 440.49 |
| 2005-06-29 | 439.20 |
| 2005-06-30 | 437.82 |
| 2005-07-01 | 438.38 |
| 2005-07-04 | . |
| 2005-07-05 | 439.03 |
| 2005-07-06 | 434.93 |
| 2005-07-07 | 435.11 |
| 2005-07-08 | 437.34 |
| 2005-07-11 | 439.74 |
| 2005-07-12 | 438.14 |
| 2005-07-13 | 440.15 |
| 2005-07-14 | 440.51 |
| 2005-07-15 | 443.99 |
| 2005-07-18 | 439.49 |
| 2005-07-19 | 438.57 |
| 2005-07-20 | 447.12 |
| 2005-07-21 | 449.07 |
| 2005-07-22 | 451.55 |
| 2005-07-25 | 453.07 |
| 2005-07-26 | 453.78 |
| 2005-07-27 | 452.25 |
| 2005-07-28 | 451.82 |
#2005-07-29| 447.56
#2005-08-01| 446.84
#2005-08-02| 448.57
#2005-08-03| 449.71
#2005-08-04| 448.82
#2005-08-05| 446.63
#2005-08-08| 447.05
#2005-08-09| 446.93
#2005-08-10| 444.78
#2005-08-11| 447.96
#2005-08-12| 446.22
#2005-08-15| 450.52
#2005-08-16| 449.58
#2005-08-17| 449.98
#2005-08-18| 449.49
#2005-08-19| 450.80
#2005-08-22| 453.51
#2005-08-23| 453.42
#2005-08-24| 451.63
#2005-08-25| 451.03
#2005-08-26| 449.20
#2005-08-29| 451.44
#2005-08-30| 451.20
#2005-08-31| 451.82
#2005-09-01| 452.23
#2005-09-02| 453.09
#2005-09-05| .
#2005-09-06| 456.28
#2005-09-07| 458.01
#2005-09-08| 456.58
#2005-09-09| 458.56
#2005-09-12| 457.02
#2005-09-13| 451.76
#2005-09-14| 451.54
#2005-09-15| 450.36
#2005-09-16| 452.30
#2005-09-19| 448.64
#2005-09-20| 447.54
#2005-09-21| 439.42
#2005-09-22| 442.81
#2005-09-23| 445.97
#2005-09-26| 445.62
#2005-09-27| 444.10
#2005-09-28| 446.07
#2005-09-29| 445.97
#2005-09-30| 448.69
#2005-10-03| 446.80
#2005-10-04| 447.89
#2005-10-05| 441.94
#2005-10-06| 443.10
#2005-10-07| 444.23
#2005-10-10| 440.11
#2005-10-11| 437.76
#2005-10-12| 437.30
#2005-10-13| 437.45
#2005-10-14| 440.60
#2005-10-17| 442.96
#2005-10-18| 441.88
#2005-10-19| 450.22
#2005-10-20| 440.89
#2005-10-21| 435.37
#2005-10-24| 444.33
#2005-10-25| 436.25
#2005-10-26| 433.72
#2005-10-27| 428.75
#2005-10-28| 437.54
#2005-10-31| 435.50
#2005-11-01| 437.74
#2005-11-02| 440.15
#2005-11-03| 439.57
#2005-11-04| 441.08
#2005-11-07| 442.27
#2005-11-08| 440.40
#2005-11-09| 442.44
#2005-11-10| 445.11
#2005-11-11| 440.88
#2005-11-14| 442.35
#2005-11-15| 440.70
#2005-11-16| 443.01
#2005-11-17| 446.93
#2005-11-18| 443.60
#2005-11-21| 445.23
#2005-11-22| 445.94
#2005-11-23| 445.10
#2005-11-24| .
#2005-11-25| 445.88
#2005-11-28| 442.94
#2005-11-29| 446.59
#2005-11-30| 445.89
#2005-12-01| 449.29
#2005-12-02| 445.92
#2005-12-05| 444.51
#2005-12-06| 446.37
#2005-12-07| 443.83
#2005-12-08| 447.07
#2005-12-09| 448.60
#2005-12-12| 445.09
#2005-12-13| 448.43
#2005-12-14| 449.87
#2005-12-15| 453.13
#2005-12-16| 450.88
#2005-12-19| 445.92
#2005-12-20| 449.62
#2005-12-21| 451.64
#2005-12-22| 455.20
#2005-12-23| 455.54
#2005-12-26| .
#2005-12-27| 455.20
#2005-12-28| 455.93
#2005-12-29| 455.61
#2005-12-30| 455.73
#2006-01-02| .
#2006-01-03| 456.22
#2006-01-04| 457.72
#2006-01-05| 455.82
#2006-01-06| 461.49
#2006-01-09| 463.43
#2006-01-10| 463.52
#2006-01-11| 463.98
#2006-01-12| 463.33
#2006-01-13| 465.25
#2006-01-16| .
#2006-01-17| 461.15
#2006-01-18| 461.05
#2006-01-19| 462.03
#2006-01-20| 458.54
#2006-01-23| 460.11
#2006-01-24| 467.04
#2006-01-25| 464.06
#2006-01-26| 475.12
#2006-01-27| 473.97
#2006-01-30| 471.98
#2006-01-31| 470.94
#2006-02-01| 475.51
#2006-02-02| 471.54
#2006-02-03| 473.89
#2006-02-06| 477.74
#2006-02-07| 476.90
#2006-02-08| 474.84
#2006-02-09| 479.29
#2006-02-10| 485.66
#2006-02-13| 485.66
#2006-02-14| 491.45
#2006-02-15| 490.05
#2006-02-16| 494.08
#2006-02-17| 492.21
#2006-02-20| .
#2006-02-21| 487.01
#2006-02-22| 492.43
#2006-02-23| 491.58
#2006-02-24| 494.82
#2006-02-27| 500.50
#2006-02-28| 492.81
#2006-03-01| 497.05
#2006-03-02| 501.89
#2006-03-03| 504.70
#2006-03-06| 499.80
#2006-03-07| 500.09
#2006-03-08| 499.97
#2006-03-09| 502.91
#2006-03-10| 506.12
#2006-03-13| 509.30
#2006-03-14| 513.73
#2006-03-15| 517.02
#2006-03-16| 519.67
#2006-03-17| 523.54
#2006-03-20| 522.16
#2006-03-21| 522.66
#2006-03-22| 523.82
#2006-03-23| 520.20
#2006-03-24| 520.21
#2006-03-27| 519.09
#2006-03-28| 514.37
#2006-03-29| 521.96
#2006-03-30| 516.70
#2006-03-31| 517.33
#2006-04-03| 517.06
#2006-04-04| 522.42
#2006-04-05| 522.01
#2006-04-06| 521.69
#2006-04-07| 520.40
#2006-04-10| 519.51
#2006-04-11| 514.65
#2006-04-12| 508.80
#2006-04-13| 510.74
#2006-04-14| .
#2006-04-17| 513.42
#2006-04-18| 523.90
#2006-04-19| 532.65
#2006-04-20| 533.74
#2006-04-21| 531.09
#2006-04-24| 536.16
#2006-04-25| 528.09
#2006-04-26| 525.01
#2006-04-27| 525.63
#2006-04-28| 512.00
#2006-05-01| 519.27
#2006-05-02| 522.30
#2006-05-03| 522.50
#2006-05-04| 525.88
#2006-05-05| 531.57
#2006-05-08| 531.55
#2006-05-09| 530.09
#2006-05-10| 528.92
#2006-05-11| 525.70
#2006-05-12| 515.84
#2006-05-15| 520.46
#2006-05-16| 515.32
#2006-05-17| 504.92
#2006-05-18| 504.62
#2006-05-19| 510.98
#2006-05-22| 514.32
#2006-05-23| 502.83
#2006-05-24| 499.81
#2006-05-25| 502.05
#2006-05-26| 501.97
#2006-05-29| .
#2006-05-30| 500.61
#2006-05-31| 500.34
#2006-06-01| 506.02
#2006-06-02| 503.63
#2006-06-05| 500.07
#2006-06-06| 494.12
#2006-06-07| 494.60
#2006-06-08| 496.81
#2006-06-09| 493.42
#2006-06-12| 483.73
#2006-06-13| 483.40
#2006-06-14| 485.89
#2006-06-15| 494.52
#2006-06-16| 498.19
#2006-06-19| 493.23
#2006-06-20| 490.74
#2006-06-21| 496.31
#2006-06-22| 492.44
#2006-06-23| 493.16
#2006-06-26| 489.56
#2006-06-27| 487.47
#2006-06-28| 486.49
#2006-06-29| 496.58
#2006-06-30| 498.64
#2006-07-03| 498.04
#2006-07-04| .
#2006-07-05| 494.81
#2006-07-06| 499.75
#2006-07-07| 495.49
#2006-07-10| 498.75
#2006-07-11| 509.92
#2006-07-12| 508.79
#2006-07-13| 506.07
#2006-07-14| 504.65
#2006-07-17| 499.98
#2006-07-18| 501.71
#2006-07-19| 509.92
#2006-07-20| 507.13
#2006-07-21| 507.30
#2006-07-24| 511.00
#2006-07-25| 519.31
#2006-07-26| 515.66
#2006-07-27| 509.93
#2006-07-28| 507.80
#2006-07-31| 507.53
#2006-08-01| 504.86
#2006-08-02| 506.07
#2006-08-03| 502.90
#2006-08-04| 503.24
#2006-08-07| 501.03
#2006-08-08| 498.45
#2006-08-09| 492.53
#2006-08-10| 500.30
#2006-08-11| 499.74
#2006-08-14| 501.13
#2006-08-15| 509.99
#2006-08-16| 515.66
#2006-08-17| 517.59
#2006-08-18| 517.25
#2006-08-21| 515.55
#2006-08-22| 514.76
#2006-08-23| 511.29
#2006-08-24| 510.17
#2006-08-25| 510.16
#2006-08-28| 512.86
#2006-08-29| 514.92
#2006-08-30| 517.83
#2006-08-31| 517.17
#2006-09-01| 519.47
#2006-09-04| .
#2006-09-05| 526.77
#2006-09-06| 526.01
#2006-09-07| 524.09
#2006-09-08| 525.65
#2006-09-11| 529.48
#2006-09-12| 525.25
#2006-09-13| 524.56
#2006-09-14| 528.80
#2006-09-15| 531.55
#2006-09-18| 530.05
#2006-09-19| 527.91
#2006-09-20| 532.72
#2006-09-21| 530.65
#2006-09-22| 528.60
#2006-09-25| 533.25
#2006-09-26| 536.16
#2006-09-27| 535.58
#2006-09-28| 538.10
#2006-09-29| 535.74
#2006-10-02| 544.29
#2006-10-03| 546.32
#2006-10-04| 549.99
#2006-10-05| 550.58
#2006-10-06| 548.91
#2006-10-09| 546.93
#2006-10-10| 552.06
#2006-10-11| 551.84
#2006-10-12| 558.78
#2006-10-13| 557.87
#2006-10-16| 562.50
#2006-10-17| 556.75
#2006-10-18| 554.43
#2006-10-19| 546.64
#2006-10-20| 544.40
#2006-10-23| 547.00
#2006-10-24| 544.95
#2006-10-25| 536.21
#2006-10-26| 537.05
#2006-10-27| 534.98
#2006-10-30| 539.66
#2006-10-31| 538.36
#2006-11-01| 540.58
#2006-11-02| 534.18
#2006-11-03| 532.88
#2006-11-06| 537.69
#2006-11-07| 541.15
#2006-11-08| 531.30
#2006-11-09| 528.62
#2006-11-10| 529.32
#2006-11-13| 535.19
#2006-11-14| 541.23
#2006-11-15| 551.25
#2006-11-16| 553.45
#2006-11-17| 549.76
#2006-11-20| 545.74
#2006-11-21| 549.09
#2006-11-22| 548.90
#2006-11-23| .
#2006-11-24| 548.91
#2006-11-27| 541.92
#2006-11-28| 546.03
#2006-11-29| 555.74
#2006-11-30| 554.35
#2006-12-01| 554.44
#2006-12-04| 562.09
#2006-12-05| 563.35
#2006-12-06| 562.79
#2006-12-07| 559.56
#2006-12-08| 555.92
#2006-12-11| 558.37
#2006-12-12| 553.28
#2006-12-13| 550.58
#2006-12-14| 553.36
#2006-12-15| 554.69
#2006-12-18| 551.38
#2006-12-19| 558.48
#2006-12-20| 562.54
#2006-12-21| 563.41
#2006-12-22| 558.93
#2006-12-25| .
#2006-12-26| 561.07
#2006-12-27| 564.10
#2006-12-28| 563.71
#2006-12-29| 559.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 557.36
#2007-01-04| 553.26
#2007-01-05| 555.32
#2007-01-08| 563.34
#2007-01-09| 566.48
#2007-01-10| 572.20
#2007-01-11| 577.83
#2007-01-12| 576.91
#2007-01-15| .
#2007-01-16| 576.80
#2007-01-17| 576.94
#2007-01-18| 573.36
#2007-01-19| 577.94
#2007-01-22| 573.66
#2007-01-23| 586.68
#2007-01-24| 583.01
#2007-01-25| 573.42
#2007-01-26| 571.15
#2007-01-29| 569.18
#2007-01-30| 570.49
#2007-01-31| 574.99
#2007-02-01| 583.49
#2007-02-02| 591.82
#2007-02-05| 594.26
#2007-02-06| 596.79
#2007-02-07| 597.59
#2007-02-08| 598.97
#2007-02-09| 598.30
#2007-02-12| 596.66
#2007-02-13| 602.43
#2007-02-14| 602.25
#2007-02-15| 604.17
#2007-02-16| 603.21
#2007-02-19| .
#2007-02-20| 606.16
#2007-02-21| 603.78
#2007-02-22| 603.21
#2007-02-23| 600.39
#2007-02-26| 594.34
#2007-02-27| 578.17
#2007-02-28| 583.68
#2007-03-01| 584.21
#2007-03-02| 577.27
#2007-03-05| 576.02
#2007-03-06| 583.06
#2007-03-07| 578.86
#2007-03-08| 584.45
#2007-03-09| 586.29
#2007-03-12| 592.06
#2007-03-13| 578.68
#2007-03-14| 582.36
#2007-03-15| 584.17
#2007-03-16| 584.55
#2007-03-19| 591.20
#2007-03-20| 591.61
#2007-03-21| 597.75
#2007-03-22| 588.87
#2007-03-23| 593.64
#2007-03-26| 593.31
#2007-03-27| 592.82
#2007-03-28| 587.48
#2007-03-29| 590.45
#2007-03-30| 588.55
#2007-04-02| 590.90
#2007-04-03| 597.36
#2007-04-04| 600.63
#2007-04-05| 601.00
#2007-04-06| .
#2007-04-09| 603.51
#2007-04-10| 603.08
#2007-04-11| 594.66
#2007-04-12| 599.53
#2007-04-13| 599.10
#2007-04-16| 602.06
#2007-04-17| 602.82
#2007-04-18| 606.10
#2007-04-19| 607.85
#2007-04-20| 614.50
#2007-04-23| 613.95
#2007-04-24| 607.70
#2007-04-25| 609.09
#2007-04-26| 601.09
#2007-04-27| 609.51
#2007-04-30| 600.73
#2007-05-01| 600.05
#2007-05-02| 602.79
#2007-05-03| 610.97
#2007-05-04| 611.44
#2007-05-07| 621.93
#2007-05-08| 618.49
#2007-05-09| 623.07
#2007-05-10| 614.59
#2007-05-11| 617.31
#2007-05-14| 618.04
#2007-05-15| 619.38
#2007-05-16| 623.35
#2007-05-17| 623.00
#2007-05-18| 624.27
#2007-05-21| 625.41
#2007-05-22| 620.26
#2007-05-23| 617.01
#2007-05-24| 612.49
#2007-05-25| 613.05
#2007-05-28| .
#2007-05-29| 618.43
#2007-05-30| 619.47
#2007-05-31| 623.87
#2007-06-01| 626.40
#2007-06-04| 627.35
#2007-06-05| 624.87
#2007-06-06| 625.91
#2007-06-07| 621.43
#2007-06-08| 627.62
#2007-06-11| 624.68
#2007-06-12| 620.39
#2007-06-13| 627.65
#2007-06-14| 631.09
#2007-06-15| 633.28
#2007-06-18| 627.95
#2007-06-19| 632.61
#2007-06-20| 628.49
#2007-06-21| 628.99
#2007-06-22| 620.75
#2007-06-25| 622.04
#2007-06-26| 619.64
#2007-06-27| 624.70
#2007-06-28| 624.07
#2007-06-29| 624.31
#2007-07-02| 627.71
#2007-07-03| 629.37
#2007-07-04| .
#2007-07-05| 632.29
#2007-07-06| 633.36
#2007-07-09| 631.07
#2007-07-10| 617.93
#2007-07-11| 622.25
#2007-07-12| 629.17
#2007-07-13| 628.46
#2007-07-16| 629.62
#2007-07-17| 635.44
#2007-07-18| 632.45
#2007-07-19| 638.69
#2007-07-20| 634.94
#2007-07-23| 642.63
#2007-07-24| 634.03
#2007-07-25| 645.77
#2007-07-26| 633.70
#2007-07-27| 627.71
#2007-07-30| 632.59
#2007-07-31| 624.00
#2007-08-01| 634.19
#2007-08-02| 647.88
#2007-08-03| 643.37
#2007-08-06| 651.47
#2007-08-07| 644.56
#2007-08-08| 635.99
#2007-08-09| 611.73
#2007-08-10| 628.86
#2007-08-13| 634.20
#2007-08-14| 620.52
#2007-08-15| 611.09
#2007-08-16| 612.57
#2007-08-17| 626.66
#2007-08-20| 631.61
#2007-08-21| 632.51
#2007-08-22| 636.08
#2007-08-23| 632.73
#2007-08-24| 645.47
#2007-08-27| 644.88
#2007-08-28| 625.17
#2007-08-29| 640.09
#2007-08-30| 642.93
#2007-08-31| 650.81
#2007-09-03| .
#2007-09-04| 649.41
#2007-09-05| 640.09
#2007-09-06| 642.28
#2007-09-07| 641.15
#2007-09-10| 644.13
#2007-09-11| 652.74
#2007-09-12| 653.86
#2007-09-13| 659.15
#2007-09-14| 661.30
#2007-09-17| 654.58
#2007-09-18| 664.84
#2007-09-19| 671.96
#2007-09-20| 671.66
#2007-09-21| 672.32
#2007-09-24| 666.24
#2007-09-25| 677.56
#2007-09-26| 679.31
#2007-09-27| 681.59
#2007-09-28| 677.33
#2007-10-01| 687.94
#2007-10-02| 678.79
#2007-10-03| 676.47
#2007-10-04| 681.85
#2007-10-05| 681.69
#2007-10-08| 689.83
#2007-10-09| 694.74
#2007-10-10| 689.79
#2007-10-11| 694.46
#2007-10-12| 700.31
#2007-10-15| 699.27
#2007-10-16| 699.39
#2007-10-17| 696.55
#2007-10-18| 698.91
#2007-10-19| 681.38
#2007-10-22| 686.34
#2007-10-23| 691.81
#2007-10-24| 709.42
#2007-10-25| 714.59
#2007-10-26| 712.64
#2007-10-29| 712.72
#2007-10-30| 709.88
#2007-10-31| 717.22
#2007-11-01| 708.97
#2007-11-02| 713.19
#2007-11-05| 719.98
#2007-11-06| 734.38
#2007-11-07| 719.32
#2007-11-08| 719.16
#2007-11-09| 702.48
#2007-11-12| 693.26
#2007-11-13| 707.88
#2007-11-14| 704.67
#2007-11-15| 700.74
#2007-11-16| 702.94
#2007-11-19| 691.67
#2007-11-20| 693.65
#2007-11-21| 685.98
#2007-11-22| .
#2007-11-23| 698.83
#2007-11-26| 687.13
#2007-11-27| 694.37
#2007-11-28| 704.21
#2007-11-29| 696.66
#2007-11-30| 699.92
#2007-12-03| 706.84
#2007-12-04| 709.37
#2007-12-05| 717.58
#2007-12-06| 727.18
#2007-12-07| 728.79
#2007-12-10| 726.76
#2007-12-11| 705.38
#2007-12-12| 712.15
#2007-12-13| 712.98
#2007-12-14| 703.04
#2007-12-17| 693.76
#2007-12-18| 691.18
#2007-12-19| 687.51
#2007-12-20| 693.35
#2007-12-21| 701.90
#2007-12-24| 708.80
#2007-12-25| .
#2007-12-26| 704.89
#2007-12-27| 694.27
#2007-12-28| 694.46
#2007-12-31| 689.62
#2008-01-01| .
#2008-01-02| 681.96
#2008-01-03| 692.74
#2008-01-04| 683.19
#2008-01-07| 677.91
#2008-01-08| 670.80
#2008-01-09| 691.58
#2008-01-10| 690.63
#2008-01-11| 683.19
#2008-01-14| 686.47
#2008-01-15| 688.88
#2008-01-16| 685.44
#2008-01-17| 666.15
#2008-01-18| 663.57
#2008-01-21| .
#2008-01-22| 653.67
#2008-01-23| 659.55
#2008-01-24| 674.99
#2008-01-25| 672.06
#2008-01-28| 677.70
#2008-01-29| 684.61
#2008-01-30| 686.72
#2008-01-31| 693.06
#2008-02-01| 702.12
#2008-02-04| 702.59
#2008-02-05| 685.90
#2008-02-06| 680.66
#2008-02-07| 689.07
#2008-02-08| 688.58
#2008-02-11| 694.19
#2008-02-12| 693.47
#2008-02-13| 699.72
#2008-02-14| 693.53
#2008-02-15| 690.11
#2008-02-18| .
#2008-02-19| 694.07
#2008-02-20| 694.86
#2008-02-21| 684.74
#2008-02-22| 690.02
#2008-02-25| 696.93
#2008-02-26| 696.22
#2008-02-27| 697.63
#2008-02-28| 694.14
#2008-02-29| 680.65
#2008-03-03| 692.18
#2008-03-04| 683.63
#2008-03-05| 689.13
#2008-03-06| 683.08
#2008-03-07| 677.08
#2008-03-10| 667.58
#2008-03-11| 679.88
#2008-03-12| 684.13
#2008-03-13| 690.90
#2008-03-14| 679.33
#2008-03-17| 682.52
#2008-03-18| 692.74
#2008-03-19| 682.81
#2008-03-20| 685.87
#2008-03-21| .
#2008-03-24| 686.67
#2008-03-25| 691.39
#2008-03-26| 686.75
#2008-03-27| 680.86
#2008-03-28| 685.41
#2008-03-31| 686.61
#2008-04-01| 699.72
#2008-04-02| 700.89
#2008-04-03| 696.95
#2008-04-04| 698.99
#2008-04-07| 699.54
#2008-04-08| 699.20
#2008-04-09| 699.55
#2008-04-10| 698.72
#2008-04-11| 687.30
#2008-04-14| 687.72
#2008-04-15| 670.87
#2008-04-16| 685.47
#2008-04-17| 684.02
#2008-04-18| 697.17
#2008-04-21| 693.25
#2008-04-22| 686.83
#2008-04-23| 689.66
#2008-04-24| 701.09
#2008-04-25| 705.65
#2008-04-28| 704.71
#2008-04-29| 704.42
#2008-04-30| 701.62
#2008-05-01| 708.67
#2008-05-02| 709.42
#2008-05-05| 703.04
#2008-05-06| 704.04
#2008-05-07| 697.94
#2008-05-08| 707.57
#2008-05-09| 704.02
#2008-05-12| 712.30
#2008-05-13| 715.98
#2008-05-14| 718.41
#2008-05-15| 721.51
#2008-05-16| 719.86
#2008-05-19| 727.70
#2008-05-20| 718.50
#2008-05-21| 703.21
#2008-05-22| 706.65
#2008-05-23| 701.34
#2008-05-26| .
#2008-05-27| 706.64
#2008-05-28| 711.48
#2008-05-29| 712.12
#2008-05-30| 715.52
#2008-06-02| 707.09
#2008-06-03| 697.55
#2008-06-04| 692.47
#2008-06-05| 697.23
#2008-06-06| 673.81
#2008-06-09| 667.44
#2008-06-10| 670.06
#2008-06-11| 662.05
#2008-06-12| 662.54
#2008-06-13| 670.99
#2008-06-16| 669.57
#2008-06-17| 665.54
#2008-06-18| 659.36
#2008-06-19| 671.34
#2008-06-20| 660.42
#2008-06-23| 663.85
#2008-06-24| 666.71
#2008-06-25| 664.13
#2008-06-26| 638.95
#2008-06-27| 642.38
#2008-06-30| 644.55
#2008-07-01| 647.30
#2008-07-02| 636.52
#2008-07-03| 644.79
#2008-07-04| .
#2008-07-07| 640.19
#2008-07-08| 649.75
#2008-07-09| 640.00
#2008-07-10| 644.22
#2008-07-11| 637.01
#2008-07-14| 637.19
#2008-07-15| 636.88
#2008-07-16| 640.83
#2008-07-17| 632.33
#2008-07-18| 640.89
#2008-07-21| 640.87
#2008-07-22| 647.59
#2008-07-23| 669.15
#2008-07-24| 654.36
#2008-07-25| 665.79
#2008-07-28| 660.22
#2008-07-29| 668.71
#2008-07-30| 673.00
#2008-07-31| 666.28
#2008-08-01| 663.65
#2008-08-04| 663.52
#2008-08-05| 675.36
#2008-08-06| 676.75
#2008-08-07| 674.50
#2008-08-08| 691.40
#2008-08-11| 694.75
#2008-08-12| 699.93
#2008-08-13| 697.42
#2008-08-14| 693.77
#2008-08-15| 703.89
#2008-08-18| 698.78
#2008-08-19| 690.76
#2008-08-20| 689.13
#2008-08-21| 690.01
#2008-08-22| 691.87
#2008-08-25| 685.26
#2008-08-26| 687.80
#2008-08-27| 687.61
#2008-08-28| 697.20
#2008-08-29| 687.29
#2008-09-01| .
#2008-09-02| 688.68
#2008-09-03| 684.07
#2008-09-04| 661.73
#2008-09-05| 670.17
#2008-09-08| 680.51
#2008-09-09| 672.77
#2008-09-10| 660.91
#2008-09-11| 669.31
#2008-09-12| 673.24
#2008-09-15| 658.37
#2008-09-16| 658.60
#2008-09-17| 630.93
#2008-09-18| 652.92
#2008-09-19| 651.12
#2008-09-22| 638.83
#2008-09-23| 629.73
#2008-09-24| 620.22
#2008-09-25| 622.91
#2008-09-26| 617.87
#2008-09-29| 594.70
#2008-09-30| 600.99
#2008-10-01| 589.49
#2008-10-02| 574.18
#2008-10-03| 570.98
#2008-10-06| 551.04
#2008-10-07| 543.93
#2008-10-08| 536.75
#2008-10-09| 500.18
#2008-10-10| 474.43
#2008-10-13| 507.15
#2008-10-14| 511.85
#2008-10-15| 472.70
#2008-10-16| 494.46
#2008-10-17| 482.69
#2008-10-20| 508.12
#2008-10-21| 477.94
#2008-10-22| 476.80
#2008-10-23| 484.51
#2008-10-24| 460.75
#2008-10-27| 447.71
#2008-10-28| 494.52
#2008-10-29| 487.65
#2008-10-30| 506.75
#2008-10-31| 514.92
#2008-11-03| 512.54
#2008-11-04| 528.78
#2008-11-05| 515.27
#2008-11-06| 493.91
#2008-11-07| 499.69
#2008-11-10| 499.97
#2008-11-11| 488.86
#2008-11-12| 472.48
#2008-11-13| 480.06
#2008-11-14| 465.41
#2008-11-17| 455.85
#2008-11-18| 455.84
#2008-11-19| 430.72
#2008-11-20| 416.58
#2008-11-21| 445.27
#2008-11-24| 440.48
#2008-11-25| 436.88
#2008-11-26| 449.82
#2008-11-27| .
#2008-11-28| 461.45
#2008-12-01| 434.85
#2008-12-02| 451.48
#2008-12-03| 464.33
#2008-12-04| 445.99
#2008-12-05| 460.61
#2008-12-08| 474.72
#2008-12-09| 474.92
#2008-12-10| 475.64
#2008-12-11| 466.36
#2008-12-12| 465.40
#2008-12-15| 461.13
#2008-12-16| 480.50
#2008-12-17| 475.97
#2008-12-18| 474.80
#2008-12-19| 478.31
#2008-12-22| 476.38
#2008-12-23| 471.78
#2008-12-24| 475.54
#2008-12-25| .
#2008-12-26| 479.36
#2008-12-29| 472.83
#2008-12-30| 489.76
#2008-12-31| 497.84
#2009-01-01| .
#2009-01-02| 512.22
#2009-01-05| 520.77
#2009-01-06| 521.89
#2009-01-07| 508.88
#2009-01-08| 510.43
#2009-01-09| 504.68
#2009-01-12| 503.33
#2009-01-13| 492.18
#2009-01-14| 492.60
#2009-01-15| 492.84
#2009-01-16| 505.75
#2009-01-19| .
#2009-01-20| 489.21
#2009-01-21| 499.62
#2009-01-22| 498.58
#2009-01-23| 490.26
#2009-01-26| 497.59
#2009-01-27| 498.99
#2009-01-28| 511.91
#2009-01-29| 503.33
#2009-01-30| 499.33
#2009-02-02| 486.67
#2009-02-03| 488.75
#2009-02-04| 488.38
#2009-02-05| 492.51
#2009-02-06| 487.56
#2009-02-09| 489.51
#2009-02-10| 471.29
#2009-02-11| 471.05
#2009-02-12| 472.85
#2009-02-13| 477.44
#2009-02-16| .
#2009-02-17| 461.58
#2009-02-18| 461.84
#2009-02-19| 461.80
#2009-02-20| 453.67
#2009-02-23| 435.41
#2009-02-24| 442.95
#2009-02-25| 425.13
#2009-02-26| 415.80
#2009-02-27| 397.70
#2009-03-02| 374.89
#2009-03-03| 366.38
#2009-03-04| 374.17
#2009-03-05| 354.99
#2009-03-06| 348.50
#2009-03-09| 342.84
#2009-03-10| 354.35
#2009-03-11| 345.98
#2009-03-12| 357.42
#2009-03-13| 355.77
#2009-03-16| 366.63
#2009-03-17| 372.95
#2009-03-18| 375.94
#2009-03-19| 370.82
#2009-03-20| 366.08
#2009-03-23| 381.08
#2009-03-24| 384.91
#2009-03-25| 394.74
#2009-03-26| 417.52
#2009-03-27| 412.40
#2009-03-30| 402.74
#2009-03-31| 402.52
#2009-04-01| 403.56
#2009-04-02| 412.92
#2009-04-03| 402.78
#2009-04-06| 433.29
#2009-04-07| 424.87
#2009-04-08| 424.59
#2009-04-09| 429.58
#2009-04-10| .
#2009-04-13| 427.57
#2009-04-14| 425.30
#2009-04-15| 430.25
#2009-04-16| 444.96
#2009-04-17| 444.87
#2009-04-20| 435.43
#2009-04-21| 440.27
#2009-04-22| 442.33
#2009-04-23| 456.72
#2009-04-24| 456.12
#2009-04-27| 464.53
#2009-04-28| 460.03
#2009-04-29| 472.89
#2009-04-30| 465.72
#2009-05-01| 478.23
#2009-05-04| 483.33
#2009-05-05| 482.09
#2009-05-06| 485.48
#2009-05-07| 479.88
#2009-05-08| 495.67
#2009-05-11| 483.66
#2009-05-12| 488.52
#2009-05-13| 481.60
#2009-05-14| 483.61
#2009-05-15| 477.06
#2009-05-18| 476.67
#2009-05-19| 479.32
#2009-05-20| 484.99
#2009-05-21| 474.83
#2009-05-22| 474.29
#2009-05-25| .
#2009-05-26| 483.96
#2009-05-27| 476.46
#2009-05-28| 483.55
#2009-05-29| 483.43
#2009-06-01| 494.12
#2009-06-02| 493.97
#2009-06-03| 486.11
#2009-06-04| 491.36
#2009-06-05| 500.94
#2009-06-08| 500.26
#2009-06-09| 492.21
#2009-06-10| 490.29
#2009-06-11| 489.76
#2009-06-12| 492.52
#2009-06-15| 484.54
#2009-06-16| 479.52
#2009-06-17| 481.25
#2009-06-18| 487.03
#2009-06-19| 485.91
#2009-06-22| 478.41
#2009-06-23| 471.56
#2009-06-24| 462.94
#2009-06-25| 473.27
#2009-06-26| 470.12
#2009-06-29| 478.20
#2009-06-30| 469.45
#2009-07-01| 471.09
#2009-07-02| 457.11
#2009-07-03| .
#2009-07-06| 460.72
#2009-07-07| 446.00
#2009-07-08| 447.07
#2009-07-09| 446.58
#2009-07-10| 446.59
#2009-07-13| 456.51
#2009-07-14| 464.25
#2009-07-15| 469.46
#2009-07-16| 477.24
#2009-07-17| 471.00
#2009-07-20| 476.42
#2009-07-21| 462.24
#2009-07-22| 463.98
#2009-07-23| 461.21
#2009-07-24| 452.44
#2009-07-27| 451.64
#2009-07-28| 457.98
#2009-07-29| 461.29
#2009-07-30| 465.75
#2009-07-31| 463.92
#2009-08-03| 471.15
#2009-08-04| 472.36
#2009-08-05| 468.06
#2009-08-06| 470.74
#2009-08-07| 477.91
#2009-08-10| 473.47
#2009-08-11| 467.92
#2009-08-12| 476.08
#2009-08-13| 475.52
#2009-08-14| 470.68
#2009-08-17| 464.19
#2009-08-18| 466.23
#2009-08-19| 467.53
#2009-08-20| 469.12
#2009-08-21| 481.20
#2009-08-24| 480.29
#2009-08-25| 478.71
#2009-08-26| 477.90
#2009-08-27| 483.93
#2009-08-28| 481.09
#2009-08-31| 479.67
#2009-09-01| 478.22
#2009-09-02| 473.63
#2009-09-03| 475.06
#2009-09-04| 481.97
#2009-09-07| .
#2009-09-08| 484.40
#2009-09-09| 481.78
#2009-09-10| 484.15
#2009-09-11| 491.43
#2009-09-14| 491.55
#2009-09-15| 492.66
#2009-09-16| 495.77
#2009-09-17| 509.17
#2009-09-18| 513.86
#2009-09-21| 508.62
#2009-09-22| 508.97
#2009-09-23| 506.87
#2009-09-24| 498.43
#2009-09-25| 501.65
#2009-09-28| 508.62
#2009-09-29| 512.29
#2009-09-30| 508.10
#2009-10-01| 495.29
#2009-10-02| 491.43
#2009-10-05| 495.11
#2009-10-06| 502.23
#2009-10-07| 495.18
#2009-10-08| 491.91
#2009-10-09| 501.23
#2009-10-12| 496.37
#2009-10-13| 495.27
#2009-10-14| 502.63
#2009-10-15| 502.37
#2009-10-16| 504.13
#2009-10-19| 511.19
#2009-10-20| 493.84
#2009-10-21| 486.45
#2009-10-22| 495.98
#2009-10-23| 493.17
#2009-10-26| 490.94
#2009-10-27| 488.15
#2009-10-28| 479.60
#2009-10-29| 482.31
#2009-10-30| 476.24
#2009-11-02| 479.46
#2009-11-03| 479.01
#2009-11-04| 485.04
#2009-11-05| 497.95
#2009-11-06| 502.11
#2009-11-09| 512.96
#2009-11-10| 509.85
#2009-11-11| 514.15
#2009-11-12| 511.16
#2009-11-13| 519.00
#2009-11-16| 525.77
#2009-11-17| 525.38
#2009-11-18| 521.31
#2009-11-19| 515.57
#2009-11-20| 519.70
#2009-11-23| 527.73
#2009-11-24| 528.11
#2009-11-25| 533.33
#2009-11-26| .
#2009-11-27| 525.91
#2009-11-30| 523.21
#2009-12-01| 530.25
#2009-12-02| 529.59
#2009-12-03| 526.21
#2009-12-04| 534.39
#2009-12-07| 537.93
#2009-12-08| 532.95
#2009-12-09| 526.39
#2009-12-10| 529.67
#2009-12-11| 535.22
#2009-12-14| 544.98
#2009-12-15| 541.61
#2009-12-16| 539.84
#2009-12-17| 533.48
#2009-12-18| 533.85
#2009-12-21| 537.15
#2009-12-22| 535.41
#2009-12-23| 533.11
#2009-12-24| 534.42
#2009-12-25| .
#2009-12-28| 538.94
#2009-12-29| 541.26
#2009-12-30| 540.59
#2009-12-31| 534.03
#2010-01-01| .
#2010-01-04| 542.23
#2010-01-05| 542.26
#2010-01-06| 539.27
#2010-01-07| 537.81
#2010-01-08| 541.75
#2010-01-11| 546.11
#2010-01-12| 544.45
#2010-01-13| 552.62
#2010-01-14| 554.56
#2010-01-15| 550.40
#2010-01-18| .
#2010-01-19| 555.83
#2010-01-20| 550.37
#2010-01-21| 541.20
#2010-01-22| 532.49
#2010-01-25| 536.91
#2010-01-26| 539.06
#2010-01-27| 537.96
#2010-01-28| 533.79
#2010-01-29| 527.51
#2010-02-01| 537.05
#2010-02-02| 546.68
#2010-02-03| 547.84
#2010-02-04| 537.95
#2010-02-05| 533.06
#2010-02-08| 529.63
#2010-02-09| 539.13
#2010-02-10| 536.31
#2010-02-11| 539.53
#2010-02-12| 536.40
#2010-02-15| .
#2010-02-16| 544.26
#2010-02-17| 546.49
#2010-02-18| 556.52
#2010-02-19| 558.20
#2010-02-22| 559.34
#2010-02-23| 555.54
#2010-02-24| 561.09
#2010-02-25| 558.88
#2010-02-26| 562.37
#2010-03-01| 571.20
#2010-03-02| 572.11
#2010-03-03| 567.78
#2010-03-04| 570.18
#2010-03-05| 578.50
#2010-03-08| 577.42
#2010-03-09| 579.38
#2010-03-10| 581.52
#2010-03-11| 582.63
#2010-03-12| 580.21
#2010-03-15| 582.23
#2010-03-16| 584.61
#2010-03-17| 588.33
#2010-03-18| 591.26
#2010-03-19| 594.63
#2010-03-22| 592.35
#2010-03-23| 594.56
#2010-03-24| 589.30
#2010-03-25| 589.77
#2010-03-26| 593.36
#2010-03-29| 598.75
#2010-03-30| 594.73
#2010-03-31| 590.82
#2010-04-01| 595.14
#2010-04-02| .
#2010-04-05| 597.49
#2010-04-06| 591.86
#2010-04-07| 588.85
#2010-04-08| 588.93
#2010-04-09| 595.10
#2010-04-12| 594.67
#2010-04-13| 595.26
#2010-04-14| 596.41
#2010-04-15| 597.87
#2010-04-16| 594.18
#2010-04-19| 598.06
#2010-04-20| 605.02
#2010-04-21| 613.17
#2010-04-22| 614.25
#2010-04-23| 616.79
#2010-04-26| 613.28
#2010-04-27| 599.02
#2010-04-28| 604.38
#2010-04-29| 613.28
#2010-04-30| 601.79
#2010-05-03| 613.86
#2010-05-04| 598.72
#2010-05-05| 596.50
#2010-05-06| 578.57
#2010-05-07| 564.60
#2010-05-10| 582.34
#2010-05-11| 582.44
#2010-05-12| 589.03
#2010-05-13| 580.82
#2010-05-14| 570.22
#2010-05-17| 572.80
#2010-05-18| 565.63
#2010-05-19| 560.90
#2010-05-20| 538.41
#2010-05-21| 550.46
#2010-05-24| 540.87
#2010-05-25| 542.21
#2010-05-26| 538.65
#2010-05-27| 550.83
#2010-05-28| 546.26
#2010-05-31| .
#2010-06-01| 539.27
#2010-06-02| 547.41
#2010-06-03| 548.66
#2010-06-04| 529.68
#2010-06-07| 517.12
#2010-06-08| 519.34
#2010-06-09| 519.55
#2010-06-10| 529.59
#2010-06-11| 532.53
#2010-06-14| 533.74
#2010-06-15| 546.47
#2010-06-16| 546.65
#2010-06-17| 547.60
#2010-06-18| 549.06
#2010-06-21| 546.18
#2010-06-22| 537.99
#2010-06-23| 535.49
#2010-06-24| 524.14
#2010-06-25| 522.68
#2010-06-28| 520.56
#2010-06-29| 500.38
#2010-06-30| 495.04
#2010-07-01| 493.47
#2010-07-02| 493.65
#2010-07-05| .
#2010-07-06| 493.14
#2010-07-07| 504.99
#2010-07-08| 511.00
#2010-07-09| 506.34
#2010-07-12| 499.49
#2010-07-13| 505.14
#2010-07-14| 511.42
#2010-07-15| 511.74
#2010-07-16| 495.89
#2010-07-19| 497.86
#2010-07-20| 501.44
#2010-07-21| 499.51
#2010-07-22| 508.98
#2010-07-23| 510.90
#2010-07-26| 518.42
#2010-07-27| 510.52
#2010-07-28| 512.23
#2010-07-29| 508.15
#2010-07-30| 506.73
#2010-08-02| 514.78
#2010-08-03| 511.21
#2010-08-04| 513.42
#2010-08-05| 514.52
#2010-08-06| 514.25
#2010-08-09| 517.16
#2010-08-10| 513.19
#2010-08-11| 495.86
#2010-08-12| 490.98
#2010-08-13| 491.95
#2010-08-16| 489.65
#2010-08-17| 498.78
#2010-08-18| 501.98
#2010-08-19| 491.76
#2010-08-20| 490.43
#2010-08-23| 484.20
#2010-08-24| 475.58
#2010-08-25| 474.69
#2010-08-26| 473.64
#2010-08-27| 480.30
#2010-08-30| 472.53
#2010-08-31| 468.86
#2010-09-01| 481.85
#2010-09-02| 488.31
#2010-09-03| 491.75
#2010-09-06| .
#2010-09-07| 484.35
#2010-09-08| 484.65
#2010-09-09| 486.31
#2010-09-10| 496.07
#2010-09-13| 496.93
#2010-09-14| 492.46
#2010-09-15| 490.73
#2010-09-16| 490.30
#2010-09-17| 498.58
#2010-09-20| 506.45
#2010-09-21| 506.30
#2010-09-22| 502.79
#2010-09-23| 497.96
#2010-09-24| 509.21
#2010-09-27| 505.18
#2010-09-28| 506.68
#2010-09-29| 504.53
#2010-09-30| 503.81
#2010-10-01| 497.46
#2010-10-04| 493.16
#2010-10-05| 504.65
#2010-10-06| 506.76
#2010-10-07| 504.38
#2010-10-08| 503.65
#2010-10-11| 503.56
#2010-10-12| 504.17
#2010-10-13| 508.81
#2010-10-14| 503.84
#2010-10-15| 505.65
#2010-10-18| 509.14
#2010-10-19| 500.22
#2010-10-20| 505.87
#2010-10-21| 514.79
#2010-10-22| 513.78
#2010-10-25| 510.63
#2010-10-26| 513.60
#2010-10-27| 514.26
#2010-10-28| 517.39
#2010-10-29| 521.48
#2010-11-01| 523.44
#2010-11-02| 528.03
#2010-11-03| 526.28
#2010-11-04| 533.33
#2010-11-05| 537.13
#2010-11-08| 536.63
#2010-11-09| 533.61
#2010-11-10| 530.25
#2010-11-11| 520.60
#2010-11-12| 513.59
#2010-11-15| 514.48
#2010-11-16| 507.11
#2010-11-17| 507.56
#2010-11-18| 516.02
#2010-11-19| 515.66
#2010-11-22| 511.06
#2010-11-23| 508.68
#2010-11-24| 518.02
#2010-11-25| .
#2010-11-26| 513.03
#2010-11-29| 510.09
#2010-11-30| 508.91
#2010-12-01| 520.97
#2010-12-02| 526.80
#2010-12-03| 522.01
#2010-12-06| 520.98
#2010-12-07| 525.15
#2010-12-08| 521.85
#2010-12-09| 518.99
#2010-12-10| 521.73
#2010-12-13| 519.96
#2010-12-14| 524.99
#2010-12-15| 519.32
#2010-12-16| 525.90
#2010-12-17| 524.17
#2010-12-20| 522.43
#2010-12-21| 523.42
#2010-12-22| 526.40
#2010-12-23| 527.18
#2010-12-24| .
#2010-12-27| 527.20
#2010-12-28| 528.11
#2010-12-29| 525.91
#2010-12-30| 525.40
#2010-12-31| 529.12
#2011-01-03| 527.79
#2011-01-04| 531.12
#2011-01-05| 537.72
#2011-01-06| 546.70
#2011-01-07| 554.64
#2011-01-10| 549.01
#2011-01-11| 547.44
#2011-01-12| 550.92
#2011-01-13| 550.61
#2011-01-14| 555.34
#2011-01-17| .
#2011-01-18| 565.71
#2011-01-19| 566.95
#2011-01-20| 576.04
#2011-01-21| 573.35
#2011-01-24| 569.16
#2011-01-25| 577.02
#2011-01-26| 573.76
#2011-01-27| 578.73
#2011-01-28| 566.16
#2011-01-31| 576.27
#2011-02-01| 583.24
#2011-02-02| 582.13
#2011-02-03| 579.47
#2011-02-04| 579.94
#2011-02-07| 586.24
#2011-02-08| 591.58
#2011-02-09| 594.31
#2011-02-10| 591.33
#2011-02-11| 589.23
#2011-02-14| 582.79
#2011-02-15| 586.56
#2011-02-16| 584.45
#2011-02-17| 588.16
#2011-02-18| 591.51
#2011-02-21| .
#2011-02-22| 579.44
#2011-02-23| 575.58
#2011-02-24| 578.40
#2011-02-25| 579.26
#2011-02-28| 577.93
#2011-03-01| 571.90
#2011-03-02| 574.79
#2011-03-03| 587.77
#2011-03-04| 580.06
#2011-03-07| 574.10
#2011-03-08| 583.21
#2011-03-09| 585.50
#2011-03-10| 576.07
#2011-03-11| 580.78
#2011-03-14| 578.45
#2011-03-15| 573.49
#2011-03-16| 563.31
#2011-03-17| 571.31
#2011-03-18| 573.56
#2011-03-21| 582.44
#2011-03-22| 583.08
#2011-03-23| 582.40
#2011-03-24| 585.43
#2011-03-25| 583.92
#2011-03-28| 580.81
#2011-03-29| 582.50
#2011-03-30| 581.29
#2011-03-31| 582.25
#2011-04-01| 587.00
#2011-04-04| 576.25
#2011-04-05| 578.92
#2011-04-06| 582.86
#2011-04-07| 584.40
#2011-04-08| 578.94
#2011-04-11| 578.01
#2011-04-12| 573.96
#2011-04-13| 562.10
#2011-04-14| 557.85
#2011-04-15| 561.45
#2011-04-18| 552.89
#2011-04-19| 554.30
#2011-04-20| 563.61
#2011-04-21| 563.49
#2011-04-22| .
#2011-04-25| 562.80
#2011-04-26| 571.28
#2011-04-27| 573.34
#2011-04-28| 570.12
#2011-04-29| 572.47
#2011-05-02| 575.26
#2011-05-03| 581.63
#2011-05-04| 575.68
#2011-05-05| 578.09
#2011-05-06| 581.92
#2011-05-09| 583.08
#2011-05-10| 583.06
#2011-05-11| 583.01
#2011-05-12| 585.86
#2011-05-13| 582.18
#2011-05-16| 583.97
#2011-05-17| 579.92
#2011-05-18| 583.43
#2011-05-19| 586.02
#2011-05-20| 580.63
#2011-05-23| 575.88
#2011-05-24| 575.16
#2011-05-25| 572.50
#2011-05-26| 569.38
#2011-05-27| 573.36
#2011-05-30| .
#2011-05-31| 582.39
#2011-06-01| 567.11
#2011-06-02| 565.58
#2011-06-03| 563.28
#2011-06-06| 564.33
#2011-06-07| 563.95
#2011-06-08| 561.85
#2011-06-09| 565.49
#2011-06-10| 558.60
#2011-06-13| 564.21
#2011-06-14| 571.24
#2011-06-15| 568.58
#2011-06-16| 572.52
#2011-06-17| 574.17
#2011-06-20| 579.50
#2011-06-21| 583.82
#2011-06-22| 583.72
#2011-06-23| 579.22
#2011-06-24| 575.67
#2011-06-27| 580.51
#2011-06-28| 584.58
#2011-06-29| 590.04
#2011-06-30| 595.99
#2011-07-01| 604.10
#2011-07-04| .
#2011-07-05| 597.93
#2011-07-06| 598.37
#2011-07-07| 597.98
#2011-07-08| 590.83
#2011-07-11| 583.79
#2011-07-12| 579.38
#2011-07-13| 577.98
#2011-07-14| 570.00
#2011-07-15| 560.96
#2011-07-18| 554.82
#2011-07-19| 558.79
#2011-07-20| 561.17
#2011-07-21| 571.51
#2011-07-22| 566.79
#2011-07-25| 565.54
#2011-07-26| 566.04
#2011-07-27| 547.53
#2011-07-28| 538.88
#2011-07-29| 539.08
#2011-08-01| 531.15
#2011-08-02| 520.50
#2011-08-03| 517.42
#2011-08-04| 497.72
#2011-08-05| 503.59
#2011-08-08| 474.37
#2011-08-09| 490.03
#2011-08-10| 461.23
#2011-08-11| 478.99
#2011-08-12| 481.29
#2011-08-15| 490.51
#2011-08-16| 488.29
#2011-08-17| 488.98
#2011-08-18| 468.20
#2011-08-19| 463.98
#2011-08-22| 468.39
#2011-08-23| 480.42
#2011-08-24| 491.31
#2011-08-25| 481.52
#2011-08-26| 490.71
#2011-08-29| 502.34
#2011-08-30| 507.26
#2011-08-31| 509.61
#2011-09-01| 500.90
#2011-09-02| 486.31
#2011-09-05| .
#2011-09-06| 483.09
#2011-09-07| 494.76
#2011-09-08| 488.58
#2011-09-09| 480.87
#2011-09-12| 484.19
#2011-09-13| 486.24
#2011-09-14| 492.11
#2011-09-15| 502.51
#2011-09-16| 504.93
#2011-09-19| 501.86
#2011-09-20| 496.05
#2011-09-21| 476.94
#2011-09-22| 469.43
#2011-09-23| 469.38
#2011-09-26| 481.00
#2011-09-27| 488.23
#2011-09-28| 479.96
#2011-09-29| 484.89
#2011-09-30| 478.16
#2011-10-03| 467.04
#2011-10-04| 477.43
#2011-10-05| 480.50
#2011-10-06| 487.03
#2011-10-07| 491.06
#2011-10-10| 506.49
#2011-10-11| 506.72
#2011-10-12| 511.74
#2011-10-13| 508.39
#2011-10-14| 510.30
#2011-10-17| 501.51
#2011-10-18| 511.65
#2011-10-19| 509.16
#2011-10-20| 510.89
#2011-10-21| 524.11
#2011-10-24| 529.59
#2011-10-25| 526.74
#2011-10-26| 514.44
#2011-10-27| 524.39
#2011-10-28| 523.56
#2011-10-31| 520.52
#2011-11-01| 501.87
#2011-11-02| 506.78
#2011-11-03| 521.20
#2011-11-04| 521.32
#2011-11-07| 531.37
#2011-11-08| 534.92
#2011-11-09| 519.69
#2011-11-10| 520.82
#2011-11-11| 533.22
#2011-11-14| 529.92
#2011-11-15| 534.42
#2011-11-16| 524.12
#2011-11-17| 514.63
#2011-11-18| 515.34
#2011-11-21| 507.39
#2011-11-22| 506.19
#2011-11-23| 494.44
#2011-11-24| .
#2011-11-25| 500.20
#2011-11-28| 516.61
#2011-11-29| 515.35
#2011-11-30| 532.07
#2011-12-01| 534.02
#2011-12-02| 529.07
#2011-12-05| 530.89
#2011-12-06| 531.54
#2011-12-07| 529.98
#2011-12-08| 518.63
#2011-12-09| 525.98
#2011-12-12| 519.44
#2011-12-13| 517.23
#2011-12-14| 515.24
#2011-12-15| 518.41
#2011-12-16| 518.83
#2011-12-19| 515.27
#2011-12-20| 530.65
#2011-12-21| 533.54
#2011-12-22| 542.43
#2011-12-23| 545.89
#2011-12-26| .
#2011-12-27| 547.06
#2011-12-28| 543.08
#2011-12-29| 548.72
#2011-12-30| 544.61
#2012-01-02| .
#2012-01-03| 551.58
#2012-01-04| 549.73
#2012-01-05| 544.91
#2012-01-06| 544.38
#2012-01-09| 546.39
#2012-01-10| 553.92
#2012-01-11| 555.13
#2012-01-12| 562.77
#2012-01-13| 558.06
#2012-01-16| .
#2012-01-17| 562.17
#2012-01-18| 567.55
#2012-01-19| 574.58
#2012-01-20| 573.14
#2012-01-23| 569.65
#2012-01-24| 566.95
#2012-01-25| 565.65
#2012-01-26| 566.01
#2012-01-27| 559.27
#2012-01-30| 554.36
#2012-01-31| 555.52
#2012-02-01| 562.39
#2012-02-02| 559.05
#2012-02-03| 565.42
#2012-02-06| 568.62
#2012-02-07| 572.79
#2012-02-08| 577.54
#2012-02-09| 576.72
#2012-02-10| 572.17
#2012-02-13| 575.68
#2012-02-14| 576.37
#2012-02-15| 570.30
#2012-02-16| 569.81
#2012-02-17| 576.75
#2012-02-20| .
#2012-02-21| 575.86
#2012-02-22| 575.87
#2012-02-23| 577.59
#2012-02-24| 585.11
#2012-02-27| 585.50
#2012-02-28| 585.71
#2012-02-29| 585.48
#2012-03-01| 586.20
#2012-03-02| 585.49
#2012-03-05| 585.91
#2012-03-06| 577.53
#2012-03-07| 578.90
#2012-03-08| 584.45
#2012-03-09| 585.29
#2012-03-12| 585.98
#2012-03-13| 593.40
#2012-03-14| 595.38
#2012-03-15| 595.29
#2012-03-16| 592.42
#2012-03-19| 592.64
#2012-03-20| 588.14
#2012-03-21| 587.17
#2012-03-22| 587.82
#2012-03-23| 589.46
#2012-03-26| 597.63
#2012-03-27| 596.87
#2012-03-28| 592.67
#2012-03-29| 592.11
#2012-03-30| 594.17
#2012-04-02| 599.86
#2012-04-03| 596.56
#2012-04-04| 593.14
#2012-04-05| 589.13
#2012-04-06| .
#2012-04-09| 581.13
#2012-04-10| 573.09
#2012-04-11| 577.65
#2012-04-12| 586.70
#2012-04-13| 581.39
#2012-04-16| 583.04
#2012-04-17| 589.62
#2012-04-18| 587.99
#2012-04-19| 583.70
#2012-04-20| 589.38
#2012-04-23| 585.97
#2012-04-24| 591.21
#2012-04-25| 586.16
#2012-04-26| 591.49
#2012-04-27| 591.72
#2012-04-30| 589.50
#2012-05-01| 591.07
#2012-05-02| 589.40
#2012-05-03| 586.99
#2012-05-04| 578.38
#2012-05-07| 577.94
#2012-05-08| 576.67
#2012-05-09| 568.29
#2012-05-10| 568.56
#2012-05-11| 564.76
#2012-05-14| 563.48
#2012-05-15| 559.41
#2012-05-16| 556.34
#2012-05-17| 546.05
#2012-05-18| 543.78
#2012-05-21| 550.80
#2012-05-22| 551.46
#2012-05-23| 550.64
#2012-05-24| 547.53
#2012-05-25| 545.55
#2012-05-28| .
#2012-05-29| 551.72
#2012-05-30| 550.07
#2012-05-31| 550.33
#2012-06-01| 540.14
#2012-06-04| 537.35
#2012-06-05| 538.09
#2012-06-06| 550.10
#2012-06-07| 553.83
#2012-06-08| 555.91
#2012-06-11| 551.61
#2012-06-12| 557.94
#2012-06-13| 554.16
#2012-06-14| 560.35
#2012-06-15| 564.90
#2012-06-18| 569.88
#2012-06-19| 573.78
#2012-06-20| 572.10
#2012-06-21| 565.70
#2012-06-22| 569.58
#2012-06-25| 561.87
#2012-06-26| 558.77
#2012-06-27| 568.16
#2012-06-28| 565.90
#2012-06-29| 585.25
#2012-07-02| 584.64
#2012-07-03| 588.55
#2012-07-04| .
#2012-07-05| 586.77
#2012-07-06| 582.42
#2012-07-09| 583.60
#2012-07-10| 579.44
#2012-07-11| 576.06
#2012-07-12| 571.63
#2012-07-13| 581.66
#2012-07-16| 578.25
#2012-07-17| 582.49
#2012-07-18| 591.23
#2012-07-19| 592.12
#2012-07-20| 585.36
#2012-07-23| 578.18
#2012-07-24| 578.29
#2012-07-25| 575.36
#2012-07-26| 580.52
#2012-07-27| 589.68
#2012-07-30| 587.83
#2012-07-31| 587.48
#2012-08-01| 583.94
#2012-08-02| 577.94
#2012-08-03| 586.43
#2012-08-06| 584.97
#2012-08-07| 592.16
#2012-08-08| 594.94
#2012-08-09| 595.07
#2012-08-10| 596.60
#2012-08-13| 595.68
#2012-08-14| 596.48
#2012-08-15| 597.70
#2012-08-16| 602.63
#2012-08-17| 604.40
#2012-08-20| 608.29
#2012-08-21| 609.46
#2012-08-22| 604.36
#2012-08-23| 599.23
#2012-08-24| 601.84
#2012-08-27| 600.70
#2012-08-28| 600.69
#2012-08-29| 601.81
#2012-08-30| 598.03
#2012-08-31| 600.17
#2012-09-03| .
#2012-09-04| 596.20
#2012-09-05| 599.18
#2012-09-06| 611.33
#2012-09-07| 610.69
#2012-09-10| 606.87
#2012-09-11| 607.32
#2012-09-12| 609.79
#2012-09-13| 611.95
#2012-09-14| 610.65
#2012-09-17| 609.98
#2012-09-18| 608.88
#2012-09-19| 610.36
#2012-09-20| 607.76
#2012-09-21| 607.82
#2012-09-24| 606.56
#2012-09-25| 606.25
#2012-09-26| 606.92
#2012-09-27| 608.30
#2012-09-28| 607.97
#2012-10-01| 611.21
#2012-10-02| 609.19
#2012-10-03| 608.66
#2012-10-04| 614.35
#2012-10-05| 616.54
#2012-10-08| 612.77
#2012-10-09| 609.63
#2012-10-10| 603.83
#2012-10-11| 605.62
#2012-10-12| 607.52
#2012-10-15| 608.80
#2012-10-16| 616.70
#2012-10-17| 619.72
#2012-10-18| 625.00
#2012-10-19| 614.43
#2012-10-22| 613.27
#2012-10-23| 607.08
#2012-10-24| 614.41
#2012-10-25| 614.98
#2012-10-26| 610.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 617.17
#2012-11-01| 623.47
#2012-11-02| 621.34
#2012-11-05| 619.99
#2012-11-06| 628.15
#2012-11-07| 603.92
#2012-11-08| 593.31
#2012-11-09| 596.48
#2012-11-12| 593.79
#2012-11-13| 594.53
#2012-11-14| 580.18
#2012-11-15| 577.63
#2012-11-16| 581.79
#2012-11-19| 594.21
#2012-11-20| 594.50
#2012-11-21| 597.74
#2012-11-22| .
#2012-11-23| 604.81
#2012-11-26| 606.69
#2012-11-27| 606.30
#2012-11-28| 611.45
#2012-11-29| 615.54
#2012-11-30| 616.37
#2012-12-03| 607.43
#2012-12-04| 610.65
#2012-12-05| 613.01
#2012-12-06| 613.53
#2012-12-07| 616.27
#2012-12-10| 621.77
#2012-12-11| 622.95
#2012-12-12| 622.37
#2012-12-13| 613.86
#2012-12-14| 610.29
#2012-12-17| 616.69
#2012-12-18| 629.13
#2012-12-19| 629.97
#2012-12-20| 633.55
#2012-12-21| 634.36
#2012-12-24| 630.49
#2012-12-25| 630.49
#2012-12-26| 623.99
#2012-12-27| 626.12
#2012-12-28| 616.86
#2012-12-31| 625.59
#2013-01-01| 625.59
#2013-01-02| 636.53
#2013-01-03| 637.70
#2013-01-04| 639.44
#2013-01-07| 639.93
#2013-01-08| 630.49
#2013-01-09| 634.39
#2013-01-10| 638.34
#2013-01-11| 633.29
#2013-01-14| 632.75
#2013-01-15| 635.51
#2013-01-16| 630.65
#2013-01-17| 637.84
#2013-01-18| 635.72
#2013-01-21| 635.72
#2013-01-22| 640.69
#2013-01-23| 643.83
#2013-01-24| 632.38
#2013-01-25| 629.29
#2013-01-28| 616.56
#2013-01-29| 616.52
#2013-01-30| 609.32
#2013-01-31| 595.19
#2013-02-01| 594.54
#2013-02-04| 589.68
#2013-02-05| 594.34
#2013-02-06| 598.39
#2013-02-07| 604.04
#2013-02-08| 606.85
#2013-02-11| 606.62
#2013-02-12| 606.40
#2013-02-13| 603.18
#2013-02-14| 602.68
#2013-02-15| 604.85
#2013-02-18| 604.85
#2013-02-19| 608.66
#2013-02-20| 605.34
#2013-02-21| 602.49
#2013-02-22| 608.10
#2013-02-25| 602.16
#2013-02-26| 602.84
#2013-02-27| 614.12
#2013-02-28| 611.09
#2013-03-01| 610.82
#2013-03-04| 604.03
#2013-03-05| 609.75
#2013-03-06| 611.77
#2013-03-07| 614.31
#2013-03-08| 621.67
#2013-03-11| 623.20
#2013-03-12| 622.49
#2013-03-13| 633.63
#2013-03-14| 634.39
#2013-03-15| 639.22
#2013-03-18| 635.19
#2013-03-19| 637.14
#2013-03-20| 635.73
#2013-03-21| 630.81
#2013-03-22| 633.32
#2013-03-25| 632.62
#2013-03-26| 641.71
#2013-03-27| 645.36
#2013-03-28| 651.94
#2013-03-29| 651.94
#2013-04-01| 641.74
#2013-04-02| 637.40
#2013-04-03| 643.48
#2013-04-04| 645.21
#2013-04-05| 648.07
#2013-04-08| 648.25
#2013-04-09| 648.65
#2013-04-10| 653.00
#2013-04-11| 661.30
#2013-04-12| 657.93
#2013-04-15| 643.96
#2013-04-16| 647.23
#2013-04-17| 636.27
#2013-04-18| 632.53
#2013-04-19| 641.54
#2013-04-22| 638.79
#2013-04-23| 645.11
#2013-04-24| 662.57
#2013-04-25| 671.36
#2013-04-26| 672.63
#2013-04-29| 675.10
#2013-04-30| 679.48
#2013-05-01| 679.73
#2013-05-02| 687.56
#2013-05-03| 694.84
#2013-05-06| 695.53
#2013-05-07| 698.44
#2013-05-08| 697.35
#2013-05-09| 696.22
#2013-05-10| 700.47
#2013-05-13| 697.77
#2013-05-14| 706.99
#2013-05-15| 713.18
#2013-05-16| 710.96
#2013-05-17| 728.75
#2013-05-20| 729.27
#2013-05-21| 728.66
#2013-05-22| 723.25
#2013-05-23| 722.71
#2013-05-24| 726.08
#2013-05-27| 726.08
#2013-05-28| 732.71
#2013-05-29| 728.67
#2013-05-30| 735.76
#2013-05-31| 726.33
#2013-06-03| 727.35
#2013-06-04| 724.64
#2013-06-05| 716.24
#2013-06-06| 723.33
#2013-06-07| 738.98
#2013-06-10| 735.01
#2013-06-11| 730.05
#2013-06-12| 732.01
#2013-06-13| 736.01
#2013-06-14| 735.17
#2013-06-17| 739.84
#2013-06-18| 744.53
#2013-06-19| 732.57
#2013-06-20| 721.41
#2013-06-21| 721.34
#2013-06-24| 715.92
#2013-06-25| 714.89
#2013-06-26| 726.69
#2013-06-27| 736.23
#2013-06-28| 736.43
#2013-07-01| 739.60
#2013-07-02| 729.31
#2013-07-03| 733.95
#2013-07-04| 733.95
#2013-07-05| 743.63
#2013-07-08| 749.62
#2013-07-09| 753.90
#2013-07-10| 764.15
#2013-07-11| 775.71
#2013-07-12| 775.53
#2013-07-15| 783.53
#2013-07-16| 775.37
#2013-07-17| 779.31
#2013-07-18| 785.36
#2013-07-19| 788.00
#2013-07-22| 787.18
#2013-07-23| 792.97
#2013-07-24| 800.55
#2013-07-25| 804.79
#2013-07-26| 807.29
#2013-07-29| 808.11
#2013-07-30| 810.09
#2013-07-31| 813.24
#2013-08-01| 826.85
#2013-08-02| 839.71
#2013-08-05| 841.66
#2013-08-06| 839.26
#2013-08-07| 841.83
#2013-08-08| 842.56
#2013-08-09| 841.18
#2013-08-12| 833.91
#2013-08-13| 838.99
#2013-08-14| 834.41
#2013-08-15| 823.70
#2013-08-16| 826.33
#2013-08-19| 825.30
#2013-08-20| 826.10
#2013-08-21| 826.04
#2013-08-22| 832.24
#2013-08-23| 839.81
#2013-08-26| 835.79
#2013-08-27| 820.58
#2013-08-28| 821.75
#2013-08-29| 824.35
#2013-08-30| 821.15
#2013-09-02| 821.15
#2013-09-03| 828.17
#2013-09-04| 833.32
#2013-09-05| 832.60
#2013-09-06| 829.37
#2013-09-09| 833.59
#2013-09-10| 843.29
#2013-09-11| 849.63
#2013-09-12| 849.76
#2013-09-13| 855.08
#2013-09-16| 865.57
#2013-09-17| 873.22
#2013-09-18| 876.86
#2013-09-19| 875.99
#2013-09-20| 860.45
#2013-09-23| 856.93
#2013-09-24| 859.56
#2013-09-25| 858.26
#2013-09-26| 866.89
#2013-09-27| 863.14
#2013-09-30| 853.37
#2013-10-01| 859.58
#2013-10-02| 846.78
#2013-10-03| 833.62
#2013-10-04| 832.40
#2013-10-07| 838.24
#2013-10-08| 829.11
#2013-10-09| 827.17
#2013-10-10| 854.83
#2013-10-11| 857.17
#2013-10-14| 862.19
#2013-10-15| 848.41
#2013-10-16| 856.98
#2013-10-17| 868.86
#2013-10-18| 869.31
#2013-10-21| 854.85
#2013-10-22| 869.84
#2013-10-23| 881.10
#2013-10-24| 886.46
#2013-10-25| 897.04
#2013-10-28| 895.15
#2013-10-29| 899.93
#2013-10-30| 897.09
#2013-10-31| 897.31
#2013-11-01| 903.73
#2013-11-04| 908.65
#2013-11-05| 910.32
#2013-11-06| 916.75
#2013-11-07| 909.61
#2013-11-08| 922.28
#2013-11-11| 919.14
#2013-11-12| 916.48
#2013-11-13| 920.45
#2013-11-14| 926.71
#2013-11-15| 924.97
#2013-11-18| 929.72
#2013-11-19| 931.49
#2013-11-20| 926.27
#2013-11-21| 937.94
#2013-11-22| 948.06
#2013-11-25| 948.07
#2013-11-26| 954.89
#2013-11-27| 965.00
#2013-11-28| 965.00
#2013-11-29| 956.19
#2013-12-02| 948.13
#2013-12-03| 947.07
#2013-12-04| 930.64
#2013-12-05| 928.25
#2013-12-06| 938.59
#2013-12-09| 938.94
#2013-12-10| 940.17
#2013-12-11| 925.85
#2013-12-12| 931.24
#2013-12-13| 937.09
#2013-12-16| 943.24
#2013-12-17| 946.02
#2013-12-18| 964.33
#2013-12-19| 958.72
#2013-12-20| 966.93
#2013-12-23| 971.01
#2013-12-24| 978.46
#2013-12-25| 978.46
#2013-12-26| 990.97
#2013-12-27| 988.57
#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|1014.02
#2014-01-16|1014.12
#2014-01-17|1014.19
#2014-01-20| .
#2014-01-21|1020.13
#2014-01-22|1039.49
#2014-01-23|1023.16
#2014-01-24| 994.06
#2014-01-27| 994.58
#2014-01-28| 999.48
#2014-01-29| 992.29
#2014-01-30|1009.00
#2014-01-31|1028.66
#2014-02-03|1002.02
#2014-02-04| 999.53
#2014-02-05|1006.61
#2014-02-06|1018.84
#2014-02-07|1038.65
#2014-02-10|1028.08
#2014-02-11|1043.94
#2014-02-12|1052.85
#2014-02-13|1054.88
#2014-02-14|1069.68
#2014-02-17| .
#2014-02-18|1072.09
#2014-02-19|1063.94
#2014-02-20|1080.07
#2014-02-21|1081.05
#2014-02-24|1094.40
#2014-02-25|1079.49
#2014-02-26|1072.68
#2014-02-27|1083.07
#2014-02-28|1089.95
#2014-03-03|1097.26
#2014-03-04|1116.86
#2014-03-05|1116.88
#2014-03-06|1115.77
#2014-03-07|1118.53
#2014-03-10|1109.54
#2014-03-11|1095.94
#2014-03-12|1098.94
#2014-03-13|1088.34
#2014-03-14|1090.25
#2014-03-17|1100.36
#2014-03-18|1106.41
#2014-03-19|1090.48
#2014-03-20|1084.04
#2014-03-21|1075.74
#2014-03-24|1074.01
#2014-03-25|1084.73
#2014-03-26|1077.78
#2014-03-27|1073.30
#2014-03-28|1084.99
#2014-03-31|1099.59
#2014-04-01|1105.39
#2014-04-02|1113.02
#2014-04-03|1112.93
#2014-04-04|1083.80
#2014-04-07|1072.09
#2014-04-08|1063.76
#2014-04-09|1084.31
#2014-04-10|1059.69
#2014-04-11|1050.74
#2014-04-14|1060.23
#2014-04-15|1071.33
#2014-04-16|1085.12
#2014-04-17|1094.85
#2014-04-18| .
#2014-04-21|1101.85
#2014-04-22|1082.82
#2014-04-23|1104.71
#2014-04-24|1087.24
#2014-04-25|1078.63
#2014-04-28|1074.81
#2014-04-29|1083.57
#2014-04-30|1091.13
#2014-05-01|1089.97
#2014-05-02|1095.33
#2014-05-05|1102.88
#2014-05-06|1093.59
#2014-05-07|1101.88
#2014-05-08|1100.34
#2014-05-09|1102.97
#2014-05-12|1116.51
#2014-05-13|1124.29
#2014-05-14|1108.22
#2014-05-15|1090.63
#2014-05-16|1085.87
#2014-05-19|1089.70
#2014-05-20|1076.53
#2014-05-21|1083.32
#2014-05-22|1088.06
#2014-05-23|1096.96
#2014-05-26| .
#2014-05-27|1100.79
#2014-05-28|1100.80
#2014-05-29|1108.39
#2014-05-30|1113.45
#2014-06-02|1117.06
#2014-06-03|1116.67
#2014-06-04|1120.21
#2014-06-05|1134.53
#2014-06-06|1138.51
#2014-06-09|1142.20
#2014-06-10|1137.33
#2014-06-11|1124.20
#2014-06-12|1110.63
#2014-06-13|1118.86
#2014-06-16|1122.23
#2014-06-17|1116.84
#2014-06-18|1116.90
#2014-06-19|1119.76
#2014-06-20|1123.65
#2014-06-23|1115.22
#2014-06-24|1099.91
#2014-06-25|1102.53
#2014-06-26|1098.75
#2014-06-27|1102.31
#2014-06-30|1091.37
#2014-07-01|1096.61
#2014-07-02|1087.19
#2014-07-03|1094.58
#2014-07-04| .
#2014-07-07|1085.83
#2014-07-08|1076.43
#2014-07-09|1081.64
#2014-07-10|1082.41
#2014-07-11|1093.86
#2014-07-14|1100.17
#2014-07-15|1105.67
#2014-07-16|1102.65
#2014-07-17|1094.63
#2014-07-18|1106.19
#2014-07-21|1113.83
#2014-07-22|1129.40
#2014-07-23|1130.60
#2014-07-24|1133.64
#2014-07-25|1128.16
#2014-07-28|1129.38
#2014-07-29|1120.00
#2014-07-30|1122.16
#2014-07-31|1094.57
#2014-08-01|1101.52
#2014-08-04|1099.38
#2014-08-05|1094.86
#2014-08-06|1074.04
#2014-08-07|1072.30
#2014-08-08|1094.85
#2014-08-11|1097.76
#2014-08-12|1094.84
#2014-08-13|1116.27
#2014-08-14|1117.00
#2014-08-15|1116.73
#2014-08-18|1133.99
#2014-08-19|1137.94
#2014-08-20|1153.30
#2014-08-21|1153.82
#2014-08-22|1152.42
#2014-08-25|1158.45
#2014-08-26|1156.53
#2014-08-27|1154.53
#2014-08-28|1148.87
#2014-08-29|1149.79
#2014-09-01| .
#2014-09-02|1151.65
#2014-09-03|1154.17
#2014-09-04|1152.50
#2014-09-05|1158.88
#2014-09-08|1163.69
#2014-09-09|1168.14
#2014-09-10|1177.88
#2014-09-11|1175.50
#2014-09-12|1175.16
#2014-09-15|1180.79
#2014-09-16|1189.16
#2014-09-17|1196.44
#2014-09-18|1201.53
#2014-09-19|1204.88
#2014-09-22|1190.58
#2014-09-23|1170.70
#2014-09-24|1180.35
#2014-09-25|1169.16
#2014-09-26|1193.25
#2014-09-29|1191.16
#2014-09-30|1195.03
#2014-10-01|1165.44
#2014-10-02|1152.40
#2014-10-03|1167.08
#2014-10-06|1159.37
#2014-10-07|1133.49
#2014-10-08|1152.80
#2014-10-09|1133.91
#2014-10-10|1136.41
#2014-10-13|1115.85
#2014-10-14|1132.95
#2014-10-15|1123.88
#2014-10-16|1123.12
#2014-10-17|1142.43
#2014-10-20|1139.84
#2014-10-21|1147.16
#2014-10-22|1156.27
#2014-10-23|1185.56
#2014-10-24|1193.42
#2014-10-27|1201.13
#2014-10-28|1225.04
#2014-10-29|1228.50
#2014-10-30|1242.85
#2014-10-31|1254.66
#2014-11-03|1252.66
#2014-11-04|1260.32
#2014-11-05|1257.23
#2014-11-06|1259.23
#2014-11-07|1244.20
#2014-11-10|1245.01
#2014-11-11|1247.40
#2014-11-12|1244.75
#2014-11-13|1251.48
#2014-11-14|1249.28
#2014-11-17|1243.16
#2014-11-18|1255.37
#2014-11-19|1252.56
#2014-11-20|1253.24
#2014-11-21|1264.31
#2014-11-24|1271.89
#2014-11-25|1272.83
#2014-11-26|1276.65
#2014-11-27| .
#2014-11-28|1282.14
#2014-12-01|1271.47
#2014-12-02|1273.16
#2014-12-03|1277.92
#2014-12-04|1280.41
#2014-12-05|1289.17
#2014-12-08|1285.86
#2014-12-09|1291.23
#2014-12-10|1264.12
#2014-12-11|1272.48
#2014-12-12|1240.26
#2014-12-15|1232.63
#2014-12-16|1239.09
#2014-12-17|1242.69
#2014-12-18|1280.24
#2014-12-19|1286.69
#2014-12-22|1309.43
#2014-12-23|1307.95
#2014-12-24|1311.49
#2014-12-25| .
#2014-12-26|1311.36
#2014-12-29|1306.71
#2014-12-30|1302.94
#2014-12-31|1282.43
#2015-01-01| .
#2015-01-02|1285.74
#2015-01-05|1260.05
#2015-01-06|1257.77
#2015-01-07|1272.07
#2015-01-08|1300.22
#2015-01-09|1297.96
#2015-01-12|1288.35
#2015-01-13|1286.68
#2015-01-14|1283.82
#2015-01-15|1281.60
#2015-01-16|1291.75
#2015-01-19| .
#2015-01-20|1293.91
#2015-01-21|1296.81
#2015-01-22|1317.23
#2015-01-23|1315.06
#2015-01-26|1307.71
#2015-01-27|1282.80
#2015-01-28|1274.22
#2015-01-29|1280.39
#2015-01-30|1261.80
#2015-02-02|1281.46
#2015-02-03|1305.62
#2015-02-04|1308.38
#2015-02-05|1315.05
#2015-02-06|1329.38
#2015-02-09|1317.49
#2015-02-10|1330.53
#2015-02-11|1331.52
#2015-02-12|1340.45
#2015-02-13|1337.37
#2015-02-16| .
#2015-02-17|1339.35
#2015-02-18|1345.82
#2015-02-19|1361.02
#2015-02-20|1379.24
#2015-02-23|1380.81
#2015-02-24|1384.66
#2015-02-25|1373.68
#2015-02-26|1363.77
#2015-02-27|1357.49
#2015-03-02|1373.59
#2015-03-03|1350.54
#2015-03-04|1343.31
#2015-03-05|1342.03
#2015-03-06|1324.51
#2015-03-09|1336.87
#2015-03-10|1315.74
#2015-03-11|1316.91
#2015-03-12|1330.58
#2015-03-13|1318.87
#2015-03-16|1348.81
#2015-03-17|1342.38
#2015-03-18|1356.44
#2015-03-19|1353.16
#2015-03-20|1362.94
#2015-03-23|1361.75
#2015-03-24|1357.87
#2015-03-25|1331.28
#2015-03-26|1337.33
#2015-03-27|1346.05
#2015-03-30|1366.60
#2015-03-31|1351.18
#2015-04-01|1334.68
#2015-04-02|1336.60
#2015-04-03| .
#2015-04-06|1348.83
#2015-04-07|1345.78
#2015-04-08|1351.10
#2015-04-09|1356.06
#2015-04-10|1356.29
#2015-04-13|1339.21
#2015-04-14|1334.82
#2015-04-15|1333.93
#2015-04-16|1335.82
#2015-04-17|1316.57
#2015-04-20|1329.82
#2015-04-21|1331.04
#2015-04-22|1336.93
#2015-04-23|1332.93
#2015-04-24|1329.26
#2015-04-27|1320.77
#2015-04-28|1322.91
#2015-04-29|1321.70
#2015-04-30|1290.18
#2015-05-01|1307.18
#2015-05-04|1313.25
#2015-05-05|1293.91
#2015-05-06|1290.93
#2015-05-07|1294.22
#2015-05-08|1313.42
#2015-05-11|1311.63
#2015-05-12|1309.79
#2015-05-13|1310.63
#2015-05-14|1326.47
#2015-05-15|1321.42
#2015-05-18|1324.56
#2015-05-19|1324.39
#2015-05-20|1325.15
#2015-05-21|1331.06
#2015-05-22|1323.29
#2015-05-25| .
#2015-05-26|1308.07
#2015-05-27|1317.30
#2015-05-28|1317.12
#2015-05-29|1307.62
#2015-06-01|1314.40
#2015-06-02|1313.16
#2015-06-03|1315.84
#2015-06-04|1299.57
#2015-06-05|1298.89
#2015-06-08|1294.59
#2015-06-09|1293.06
#2015-06-10|1305.70
#2015-06-11|1318.21
#2015-06-12|1315.05
#2015-06-15|1306.79
#2015-06-16|1312.85
#2015-06-17|1320.27
#2015-06-18|1333.13
#2015-06-19|1325.52
#2015-06-22|1329.40
#2015-06-23|1326.44
#2015-06-24|1317.53
#2015-06-25|1309.84
#2015-06-26|1309.33
#2015-06-29|1284.44
#2015-06-30|1285.01
#2015-07-01|1298.75
#2015-07-02|1293.35
#2015-07-03| .
#2015-07-06|1297.37
#2015-07-07|1309.61
#2015-07-08|1302.72
#2015-07-09|1314.83
#2015-07-10|1330.86
#2015-07-13|1347.13
#2015-07-14|1353.86
#2015-07-15|1352.30
#2015-07-16|1365.13
#2015-07-17|1360.53
#2015-07-20|1370.15
#2015-07-21|1350.07
#2015-07-22|1344.11
#2015-07-23|1355.04
#2015-07-24|1345.25
#2015-07-27|1341.97
#2015-07-28|1355.50
#2015-07-29|1402.16
#2015-07-30|1398.40
#2015-07-31|1393.32
#2015-08-03|1391.27
#2015-08-04|1394.64
#2015-08-05|1402.91
#2015-08-06|1403.15
#2015-08-07|1399.96
#2015-08-10|1416.95
#2015-08-11|1403.35
#2015-08-12|1400.19
#2015-08-13|1405.69
#2015-08-14|1416.59
#2015-08-17|1423.19
#2015-08-18|1424.58
#2015-08-19|1416.94
#2015-08-20|1391.74
#2015-08-21|1354.55
#2015-08-24|1311.01
#2015-08-25|1304.53
#2015-08-26|1339.87
#2015-08-27|1359.90
#2015-08-28|1353.69
#2015-08-31|1335.56
#2015-09-01|1305.39
#2015-09-02|1345.65
#2015-09-03|1352.64
#2015-09-04|1333.34
#2015-09-07| .
#2015-09-08|1370.19
#2015-09-09|1356.29
#2015-09-10|1355.54
#2015-09-11|1364.55
#2015-09-14|1356.11
#2015-09-15|1368.94
#2015-09-16|1369.55
#2015-09-17|1368.66
#2015-09-18|1344.94
#2015-09-21|1351.04
#2015-09-22|1337.41
#2015-09-23|1332.76
#2015-09-24|1342.63
#2015-09-25|1336.84
#2015-09-28|1314.73
#2015-09-29|1324.90
#2015-09-30|1351.52
#2015-10-01|1344.41
#2015-10-02|1353.15
#2015-10-05|1386.50
#2015-10-06|1373.78
#2015-10-07|1386.67
#2015-10-08|1402.49
#2015-10-09|1405.95
#2015-10-12|1413.56
#2015-10-13|1398.03
#2015-10-14|1376.60
#2015-10-15|1388.27
#2015-10-16|1388.69
#2015-10-19|1391.56
#2015-10-20|1387.51
#2015-10-21|1397.79
#2015-10-22|1437.66
#2015-10-23|1448.83
#2015-10-26|1450.67
#2015-10-27|1459.58
#2015-10-28|1482.50
#2015-10-29|1475.36
#2015-10-30|1471.38
#2015-11-02|1479.14
#2015-11-03|1467.51
#2015-11-04|1466.00
#2015-11-05|1469.74
#2015-11-06|1455.55
#2015-11-09|1441.14
#2015-11-10|1440.38
#2015-11-11|1443.32
#2015-11-12|1431.57
#2015-11-13|1423.07
#2015-11-16|1474.70
#2015-11-17|1480.59
#2015-11-18|1489.26
#2015-11-19|1500.16
#2015-11-20|1510.24
#2015-11-23|1505.02
#2015-11-24|1506.74
#2015-11-25|1503.22
#2015-11-26| .
#2015-11-27|1509.77
#2015-11-30|1486.87
#2015-12-01|1495.17
#2015-12-02|1482.65
#2015-12-03|1459.50
#2015-12-04|1484.07
#2015-12-07|1491.03
#2015-12-08|1484.94
#2015-12-09|1470.97
#2015-12-10|1477.82
#2015-12-11|1462.08
#2015-12-14|1464.49
#2015-12-15|1461.58
#2015-12-16|1477.79
#2015-12-17|1464.25
#2015-12-18|1442.98
#2015-12-21|1463.09
#2015-12-22|1475.09
#2015-12-23|1477.15
#2015-12-24|1478.64
#2015-12-25| .
#2015-12-28|1476.42
#2015-12-29|1486.97
#2015-12-30|1479.01
#2015-12-31|1462.83
#2016-01-01| .
#2016-01-04|1444.96
#2016-01-05|1476.18
#2016-01-06|1470.37
#2016-01-07|1437.86
#2016-01-08|1429.88
#2016-01-11|1444.87
#2016-01-12|1459.79
#2016-01-13|1427.95
#2016-01-14|1434.02
#2016-01-15|1419.35
#2016-01-18| .
#2016-01-19|1422.51
#2016-01-20|1393.39
#2016-01-21|1389.86
#2016-01-22|1406.58
#2016-01-25|1397.79
#2016-01-26|1406.13
#2016-01-27|1392.11
#2016-01-28|1401.49
#2016-01-29|1447.53
#2016-02-01|1443.39
#2016-02-02|1438.83
#2016-02-03|1455.21
#2016-02-04|1445.20
#2016-02-05|1444.54
#2016-02-08|1441.83
#2016-02-09|1449.47
#2016-02-10|1450.07
#2016-02-11|1407.80
#2016-02-12|1403.33
#2016-02-15| .
#2016-02-16|1419.84
#2016-02-17|1446.95
#2016-02-18|1452.21
#2016-02-19|1453.40
#2016-02-22|1465.65
#2016-02-23|1463.74
#2016-02-24|1460.77
#2016-02-25|1482.45
#2016-02-26|1477.01
#2016-02-29|1467.48
#2016-03-01|1481.35
#2016-03-02|1475.10
#2016-03-03|1477.71
#2016-03-04|1476.20
#2016-03-07|1450.49
#2016-03-08|1445.98
#2016-03-09|1449.49
#2016-03-10|1450.06
#2016-03-11|1463.82
#2016-03-14|1455.50
#2016-03-15|1460.71
#2016-03-16|1467.27
#2016-03-17|1468.82
#2016-03-18|1485.63
#2016-03-21|1484.13
#2016-03-22|1484.90
#2016-03-23|1485.06
#2016-03-24|1464.28
#2016-03-25| .
#2016-03-28|1470.17
#2016-03-29|1479.89
#2016-03-30|1491.68
#2016-03-31|1481.57
#2016-04-01|1491.56
#2016-04-04|1496.24
#2016-04-05|1501.72
#2016-04-06|1511.34
#2016-04-07|1505.17
#2016-04-08|1508.01
#2016-04-11|1497.84
#2016-04-12|1508.84
#2016-04-13|1513.60
#2016-04-14|1507.29
#2016-04-15|1514.36
#2016-04-18|1524.64
#2016-04-19|1522.99
#2016-04-20|1522.41
#2016-04-21|1520.75
#2016-04-22|1526.06
#2016-04-25|1519.34
#2016-04-26|1545.42
#2016-04-27|1571.28
#2016-04-28|1556.28
#2016-04-29|1551.77
#2016-05-02|1562.90
#2016-05-03|1567.35
#2016-05-04|1569.10
#2016-05-05|1583.51
#2016-05-06|1596.91
#2016-05-09|1599.71
#2016-05-10|1623.97
#2016-05-11|1608.38
#2016-05-12|1623.72
#2016-05-13|1604.75
#2016-05-16|1616.21
#2016-05-17|1604.82
#2016-05-18|1605.68
#2016-05-19|1591.62
#2016-05-20|1600.89
#2016-05-23|1592.38
#2016-05-24|1604.08
#2016-05-25|1602.68
#2016-05-26|1604.97
#2016-05-27|1606.74
#2016-05-30| .
#2016-05-31|1591.18
#2016-06-01|1602.32
#2016-06-02|1602.55
#2016-06-03|1611.95
#2016-06-06|1614.30
#2016-06-07|1620.15
#2016-06-08|1632.09
#2016-06-09|1636.90
#2016-06-10|1631.53
#2016-06-13|1611.40
#2016-06-14|1620.28
#2016-06-15|1621.95
#2016-06-16|1621.46
#2016-06-17|1607.40
#2016-06-20|1616.10
#2016-06-21|1612.57
#2016-06-22|1610.55
#2016-06-23|1618.17
#2016-06-24|1601.92
#2016-06-27|1590.94
#2016-06-28|1597.13
#2016-06-29|1618.99
#2016-06-30|1648.84
#2016-07-01|1653.63
#2016-07-04| .
#2016-07-05|1651.18
#2016-07-06|1661.33
#2016-07-07|1652.47
#2016-07-08|1669.29
#2016-07-11|1678.28
#2016-07-12|1677.11
#2016-07-13|1682.31
#2016-07-14|1682.20
#2016-07-15|1684.60
#2016-07-18|1678.10
#2016-07-19|1690.29
#2016-07-20|1690.12
#2016-07-21|1666.84
#2016-07-22|1679.75
#2016-07-25|1673.71
#2016-07-26|1674.51
#2016-07-27|1676.20
#2016-07-28|1685.97
#2016-07-29|1684.76
#2016-08-01|1695.56
#2016-08-02|1700.78
#2016-08-03|1699.03
#2016-08-04|1699.83
#2016-08-05|1710.08
#2016-08-08|1701.00
#2016-08-09|1705.49
#2016-08-10|1706.81
#2016-08-11|1714.39
#2016-08-12|1716.88
#2016-08-15|1731.11
#2016-08-16|1697.50
#2016-08-17|1701.84
#2016-08-18|1702.28
#2016-08-19|1698.22
#2016-08-22|1700.04
#2016-08-23|1681.69
#2016-08-24|1677.76
#2016-08-25|1681.39
#2016-08-26|1665.86
#2016-08-29|1672.73
#2016-08-30|1660.08
#2016-08-31|1665.05
#2016-09-01|1668.69
#2016-09-02|1673.76
#2016-09-05| .
#2016-09-06|1679.35
#2016-09-07|1666.27
#2016-09-08|1664.90
#2016-09-09|1634.49
#2016-09-12|1645.60
#2016-09-13|1634.01
#2016-09-14|1629.95
#2016-09-15|1646.61
#2016-09-16|1635.22
#2016-09-19|1647.72
#2016-09-20|1645.94
#2016-09-21|1667.19
#2016-09-22|1680.66
#2016-09-23|1674.89
#2016-09-26|1675.24
#2016-09-27|1683.26
#2016-09-28|1686.18
#2016-09-29|1661.57
#2016-09-30|1655.68
#2016-10-03|1662.24
#2016-10-04|1647.91
#2016-10-05|1648.20
#2016-10-06|1651.30
#2016-10-07|1642.30
#2016-10-10|1644.93
#2016-10-11|1627.77
#2016-10-12|1634.44
#2016-10-13|1640.83
#2016-10-14|1639.72
#2016-10-17|1639.69
#2016-10-18|1646.21
#2016-10-19|1641.05
#2016-10-20|1635.53
#2016-10-21|1626.66
#2016-10-24|1636.64
#2016-10-25|1684.85
#2016-10-26|1703.28
#2016-10-27|1677.75
#2016-10-28|1687.93
#2016-10-31|1681.33
#2016-11-01|1670.63
#2016-11-02|1667.89
#2016-11-03|1643.46
#2016-11-04|1634.26
#2016-11-07|1663.34
#2016-11-08|1667.94
#2016-11-09|1771.11
#2016-11-10|1798.46
#2016-11-11|1812.59
#2016-11-14|1846.98
#2016-11-15|1826.77
#2016-11-16|1811.83
#2016-11-17|1808.50
#2016-11-18|1813.98
#2016-11-21|1820.32
#2016-11-22|1833.74
#2016-11-23|1835.74
#2016-11-24| .
#2016-11-25|1847.45
#2016-11-28|1848.34
#2016-11-29|1865.87
#2016-11-30|1856.47
#2016-12-01|1860.18
#2016-12-02|1872.06
#2016-12-05|1865.83
#2016-12-06|1864.96
#2016-12-07|1867.58
#2016-12-08|1821.17
#2016-12-09|1826.65
#2016-12-12|1793.41
#2016-12-13|1786.40
#2016-12-14|1786.78
#2016-12-15|1784.28
#2016-12-16|1781.56
#2016-12-19|1791.78
#2016-12-20|1802.36
#2016-12-21|1789.46
#2016-12-22|1794.79
#2016-12-23|1788.22
#2016-12-26| .
#2016-12-27|1789.92
#2016-12-28|1776.70
#2016-12-29|1784.89
#2016-12-30|1779.08
#2017-01-02| .
#2017-01-03|1803.99
#2017-01-04|1811.25
#2017-01-05|1822.14
#2017-01-06|1829.52
#2017-01-09|1822.36
#2017-01-10|1812.65
#2017-01-11|1806.63
#2017-01-12|1794.44
#2017-01-13|1805.49
#2017-01-16| .
#2017-01-17|1794.19
#2017-01-18|1802.38
#2017-01-19|1818.94
#2017-01-20|1820.31
#2017-01-23|1815.67
#2017-01-24|1810.89
#2017-01-25|1798.85
#2017-01-26|1799.94
#2017-01-27|1823.03
#2017-01-30|1814.58
#2017-01-31|1805.95
#2017-02-01|1805.15
#2017-02-02|1809.68
#2017-02-03|1830.22
#2017-02-06|1835.66
#2017-02-07|1838.96
#2017-02-08|1838.11
#2017-02-09|1847.70
#2017-02-10|1862.26
#2017-02-13|1880.64
#2017-02-14|1879.98
#2017-02-15|1892.71
#2017-02-16|1901.88
#2017-02-17|1904.66
#2017-02-20| .
#2017-02-21|1911.58
#2017-02-22|1912.46
#2017-02-23|1903.73
#2017-02-24|1912.91
#2017-02-27|1935.10
#2017-02-28|1926.30
#2017-03-01|1939.18
#2017-03-02|1925.88
#2017-03-03|1923.65
#2017-03-06|1925.25
#2017-03-07|1932.76
#2017-03-08|1925.05
#2017-03-09|1929.91
#2017-03-10|1930.08
#2017-03-13|1935.39
#2017-03-14|1927.50
#2017-03-15|1936.60
#2017-03-16|1921.74
#2017-03-17|1951.16
#2017-03-20|1941.93
#2017-03-21|1916.15
#2017-03-22|1924.27
#2017-03-23|1918.98
#2017-03-24|1899.01
#2017-03-27|1891.04
#2017-03-28|1907.15
#2017-03-29|1903.12
#2017-03-30|1916.84
#2017-03-31|1901.67
#2017-04-03|1901.87
#2017-04-04|1902.98
#2017-04-05|1885.99
#2017-04-06|1891.46
#2017-04-07|1913.27
#2017-04-10|1907.88
#2017-04-11|1917.91
#2017-04-12|1903.38
#2017-04-13|1903.57
#2017-04-14| .
#2017-04-17|1920.37
#2017-04-18|1914.11
#2017-04-19|1918.17
#2017-04-20|1930.75
#2017-04-21|1936.43
#2017-04-24|1962.23
#2017-04-25|1951.68
#2017-04-26|1952.35
#2017-04-27|1958.28
#2017-04-28|1944.62
#2017-05-01|1935.34
#2017-05-02|1946.01
#2017-05-03|1948.04
#2017-05-04|1947.76
#2017-05-05|1967.04
#2017-05-08|1964.64
#2017-05-09|1970.60
#2017-05-10|1959.33
#2017-05-11|1959.24
#2017-05-12|1954.08
#2017-05-15|1962.19
#2017-05-16|1957.93
#2017-05-17|1934.18
#2017-05-18|1932.08
#2017-05-19|1963.09
#2017-05-22|1979.12
#2017-05-23|1986.96
#2017-05-24|1998.59
#2017-05-25|2015.50
#2017-05-26|2021.23
#2017-05-29| .
#2017-05-30|2012.57
#2017-05-31|2027.13
#2017-06-01|2023.19
#2017-06-02|2029.52
#2017-06-05|2009.58
#2017-06-06|1985.83
#2017-06-07|1991.15
#2017-06-08|1996.66
#2017-06-09|1997.62
#2017-06-12|1991.53
#2017-06-13|2005.81
#2017-06-14|2017.40
#2017-06-15|2018.13
#2017-06-16|2015.50
#2017-06-19|2032.60
#2017-06-20|2028.61
#2017-06-21|2026.73
#2017-06-22|2004.23
#2017-06-23|2008.16
#2017-06-26|2000.21
#2017-06-27|1990.08
#2017-06-28|2008.16
#2017-06-29|1981.99
#2017-06-30|1994.90
#2017-07-03|2008.67
#2017-07-04| .
#2017-07-05|2029.74
#2017-07-06|2015.98
#2017-07-07|2042.69
#2017-07-10|2043.08
#2017-07-11|2046.30
#2017-07-12|2053.91
#2017-07-13|2050.78
#2017-07-14|2061.56
#2017-07-17|2060.88
#2017-07-18|2059.43
#2017-07-19|2075.49
#2017-07-20|2076.57
#2017-07-21|2082.11
#2017-07-24|2086.79
#2017-07-25|2084.00
#2017-07-26|2062.94
#2017-07-27|2053.73
#2017-07-28|2077.84
#2017-07-31|2075.79
#2017-08-01|2078.64
#2017-08-02|2095.83
#2017-08-03|2107.89
#2017-08-04|2112.25
#2017-08-07|2114.65
#2017-08-08|2120.75
#2017-08-09|2154.13
#2017-08-10|2136.47
#2017-08-11|2139.28
#2017-08-14|2159.31
#2017-08-15|2148.10
#2017-08-16|2146.86
#2017-08-17|2123.71
#2017-08-18|2116.95
#2017-08-21|2123.15
#2017-08-22|2149.89
#2017-08-23|2135.97
#2017-08-24|2133.94
#2017-08-25|2134.93
#2017-08-28|2131.44
#2017-08-29|2163.81
#2017-08-30|2165.97
#2017-08-31|2166.90
#2017-09-01|2151.98
#2017-09-04| .
#2017-09-05|2151.48
#2017-09-06|2132.66
#2017-09-07|2138.17
#2017-09-08|2144.80
#2017-09-11|2161.06
#2017-09-12|2157.39
#2017-09-13|2135.23
#2017-09-14|2140.63
#2017-09-15|2151.84
#2017-09-18|2190.06
#2017-09-19|2199.80
#2017-09-20|2213.83
#2017-09-21|2218.52
#2017-09-22|2220.63
#2017-09-25|2213.57
#2017-09-26|2227.53
#2017-09-27|2235.06
#2017-09-28|2224.06
#2017-09-29|2239.01
#2017-10-02|2259.30
#2017-10-03|2269.10
#2017-10-04|2270.45
#2017-10-05|2280.79
#2017-10-06|2287.29
#2017-10-09|2291.17
#2017-10-10|2288.65
#2017-10-11|2294.71
#2017-10-12|2312.37
#2017-10-13|2301.86
#2017-10-16|2302.04
#2017-10-17|2294.16
#2017-10-18|2279.75
#2017-10-19|2286.05
#2017-10-20|2306.28
#2017-10-23|2305.07
#2017-10-24|2289.57
#2017-10-25|2296.12
#2017-10-26|2252.10
#2017-10-27|2252.33
#2017-10-30|2251.23
#2017-10-31|2244.38
#2017-11-01|2235.84
#2017-11-02|2270.98
#2017-11-03|2271.30
#2017-11-06|2268.19
#2017-11-07|2283.70
#2017-11-08|2295.22
#2017-11-09|2260.57
#2017-11-10|2260.26
#2017-11-13|2264.93
#2017-11-14|2267.83
#2017-11-15|2253.14
#2017-11-16|2264.59
#2017-11-17|2244.20
#2017-11-20|2269.06
#2017-11-21|2290.38
#2017-11-22|2278.24
#2017-11-23| .
#2017-11-24|2283.60
#2017-11-27|2291.91
#2017-11-28|2318.16
#2017-11-29|2318.67
#2017-11-30|2334.48
#2017-12-01|2288.72
#2017-12-04|2277.97
#2017-12-05|2263.52
#2017-12-06|2274.94
#2017-12-07|2286.79
#2017-12-08|2301.34
#2017-12-11|2292.39
#2017-12-12|2289.78
#2017-12-13|2301.67
#2017-12-14|2294.86
#2017-12-15|2328.83
#2017-12-18|2319.27
#2017-12-19|2309.70
#2017-12-20|2306.10
#2017-12-21|2304.67
#2017-12-22|2309.13
#2017-12-25| .
#2017-12-26|2307.72
#2017-12-27|2316.95
#2017-12-28|2331.71
#2017-12-29|2321.08
#2018-01-01| .
#2018-01-02|2303.20
#2018-01-03|2320.08
#2018-01-04|2346.89
#2018-01-05|2355.42
#2018-01-08|2361.14
#2018-01-09|2376.52
#2018-01-10|2370.88
#2018-01-11|2378.37
#2018-01-12|2423.02
#2018-01-15| .
#2018-01-16|2387.69
#2018-01-17|2418.12
#2018-01-18|2405.10
#2018-01-19|2415.46
#2018-01-22|2401.94
#2018-01-23|2394.71
#2018-01-24|2429.86
#2018-01-25|2483.51
#2018-01-26|2541.97
#2018-01-29|2563.23
#2018-01-30|2550.81
#2018-01-31|2552.52
#2018-02-01|2574.97
#2018-02-02|2535.10
#2018-02-05|2419.47
#2018-02-06|2440.78
#2018-02-07|2490.68
#2018-02-08|2401.67
#2018-02-09|2461.39
#2018-02-12|2483.57
#2018-02-13|2513.47
#2018-02-14|2558.35
#2018-02-15|2620.00
#2018-02-16|2617.24
#2018-02-19| .
#2018-02-20|2596.71
#2018-02-21|2590.34
#2018-02-22|2581.62
#2018-02-23|2604.01
#2018-02-26|2628.81
#2018-02-27|2613.38
#2018-02-28|2588.03
#2018-03-01|2519.80
#2018-03-02|2548.52
#2018-03-05|2557.72
#2018-03-06|2543.26
#2018-03-07|2561.86
#2018-03-08|2562.66
#2018-03-09|2579.48
#2018-03-12|2526.67
#2018-03-13|2527.15
#2018-03-14|2504.10
#2018-03-15|2509.77
#2018-03-16|2507.56
#2018-03-19|2529.27
#2018-03-20|2544.69
#2018-03-21|2543.62
#2018-03-22|2483.64
#2018-03-23|2529.76
#2018-03-26|2590.57
#2018-03-27|2549.32
#2018-03-28|2513.79
#2018-03-29|2550.56
#2018-03-30| .
#2018-04-02|2517.22
#2018-04-03|2534.73
#2018-04-04|2567.01
#2018-04-05|2602.34
#2018-04-06|2537.02
#2018-04-09|2536.47
#2018-04-10|2547.99
#2018-04-11|2552.48
#2018-04-12|2581.23
#2018-04-13|2580.80
#2018-04-16|2600.81
#2018-04-17|2627.85
#2018-04-18|2645.84
#2018-04-19|2654.63
#2018-04-20|2641.93
#2018-04-23|2663.63
#2018-04-24|2552.08
#2018-04-25|2493.18
#2018-04-26|2484.58
#2018-04-27|2412.51
#2018-04-30|2403.78
#2018-05-01|2331.19
#2018-05-02|2316.87
#2018-05-03|2329.57
#2018-05-04|2334.86
#2018-05-07|2368.69
#2018-05-08|2424.71
#2018-05-09|2435.67
#2018-05-10|2434.85
#2018-05-11|2439.34
#2018-05-14|2401.58
#2018-05-15|2402.72
#2018-05-16|2404.60
#2018-05-17|2416.13
#2018-05-18|2425.61
#2018-05-21|2453.83
#2018-05-22|2406.53
#2018-05-23|2443.05
#2018-05-24|2468.75
#2018-05-25|2444.49
#2018-05-28| .
#2018-05-29|2406.12
#2018-05-30|2439.12
#2018-05-31|2407.35
#2018-06-01|2428.81
#2018-06-04|2438.03
#2018-06-05|2435.48
#2018-06-06|2445.38
#2018-06-07|2455.42
#2018-06-08|2464.23
#2018-06-11|2443.25
#2018-06-12|2403.73
#2018-06-13|2398.28
#2018-06-14|2365.06
#2018-06-15|2359.75
#2018-06-18|2362.64
#2018-06-19|2300.83
#2018-06-20|2301.08
#2018-06-21|2284.43
#2018-06-22|2278.60
#2018-06-25|2276.85
#2018-06-26|2272.33
#2018-06-27|2247.48
#2018-06-28|2255.62
#2018-06-29|2256.02
#2018-07-02|2272.03
#2018-07-03|2278.80
#2018-07-04| .
#2018-07-05|2273.87
#2018-07-06|2272.43
#2018-07-09|2317.92
#2018-07-10|2327.37
#2018-07-11|2308.36
#2018-07-12|2355.17
#2018-07-13|2371.94
#2018-07-16|2369.94
#2018-07-17|2371.80
#2018-07-18|2391.61
#2018-07-19|2390.19
#2018-07-20|2397.16
#2018-07-23|2358.23
#2018-07-24|2374.72
#2018-07-25|2371.56
#2018-07-26|2358.36
#2018-07-27|2377.57
#2018-07-30|2343.98
#2018-07-31|2389.80
#2018-08-01|2376.43
#2018-08-02|2366.81
#2018-08-03|2354.91
#2018-08-06|2341.69
#2018-08-07|2351.48
#2018-08-08|2344.84
#2018-08-09|2332.20
#2018-08-10|2324.19
#2018-08-13|2326.62
#2018-08-14|2351.02
#2018-08-15|2333.19
#2018-08-16|2364.25
#2018-08-17|2371.89
#2018-08-20|2382.49
#2018-08-21|2387.48
#2018-08-22|2371.39
#2018-08-23|2358.89
#2018-08-24|2371.96
#2018-08-27|2393.23
#2018-08-28|2390.31
#2018-08-29|2382.95
#2018-08-30|2371.35
#2018-08-31|2375.29
#2018-09-03| .
#2018-09-04|2371.75
#2018-09-05|2371.12
#2018-09-06|2410.16
#2018-09-07|2399.33
#2018-09-10|2391.54
#2018-09-11|2382.94
#2018-09-12|2395.07
#2018-09-13|2424.68
#2018-09-14|2452.79
#2018-09-17|2475.95
#2018-09-18|2506.73
#2018-09-19|2476.36
#2018-09-20|2430.95
#2018-09-21|2460.42
#2018-09-24|2450.06
#2018-09-25|2488.25
#2018-09-26|2481.65
#2018-09-27|2495.74
#2018-09-28|2504.74
#2018-10-01|2514.60
#2018-10-02|2515.40
#2018-10-03|2510.85
#2018-10-04|2516.77
#2018-10-05|2510.83
#2018-10-08|2516.39
#2018-10-09|2488.52
#2018-10-10|2413.07
#2018-10-11|2335.76
#2018-10-12|2345.61
#2018-10-15|2379.64
#2018-10-16|2420.23
#2018-10-17|2399.01
#2018-10-18|2371.89
#2018-10-19|2365.21
#2018-10-22|2363.89
#2018-10-23|2339.57
#2018-10-24|2227.24
#2018-10-25|2175.17
#2018-10-26|2169.37
#2018-10-29|2064.63
#2018-10-30|2101.88
#2018-10-31|2117.24
#2018-11-01|2175.70
#2018-11-02|2170.57
#2018-11-05|2197.21
#2018-11-06|2224.57
#2018-11-07|2240.34
#2018-11-08|2226.32
#2018-11-09|2245.15
#2018-11-12|2182.70
#2018-11-13|2172.73
#2018-11-14|2163.01
#2018-11-15|2184.10
#2018-11-16|2174.70
#2018-11-19|2125.62
#2018-11-20|2102.81
#2018-11-21|2105.20
#2018-11-22| .
#2018-11-23|2112.95
#2018-11-26|2118.77
#2018-11-27|2093.28
#2018-11-28|2127.24
#2018-11-29|2128.82
#2018-11-30|2138.28
#2018-12-03|2120.54
#2018-12-04|2037.36
#2018-12-05| .
#2018-12-06|2048.10
#2018-12-07|2027.69
#2018-12-10|2103.22
#2018-12-11|2087.42
#2018-12-12|2095.57
#2018-12-13|2092.37
#2018-12-14|2062.36
#2018-12-17|2010.93
#2018-12-18|2004.80
#2018-12-19|1967.14
#2018-12-20|1907.10
#2018-12-21|1845.19
#2018-12-24|1786.15
#2018-12-25| .
#2018-12-26|1829.96
#2018-12-27|1879.32
#2018-12-28|1884.71
#2018-12-31|1901.92
#2019-01-01| .
#2019-01-02|1912.90
#2019-01-03|1863.54
#2019-01-04|1917.35
#2019-01-07|1932.95
#2019-01-08|1945.23
#2019-01-09|1954.96
#2019-01-10|1987.86
#2019-01-11|1989.81
#2019-01-14|2000.28
#2019-01-15|1993.19
#2019-01-16|1978.11
#2019-01-17|2022.68
#2019-01-18|2054.74
#2019-01-21| .
#2019-01-22|2029.41
#2019-01-23|2055.00
#2019-01-24|2067.74
#2019-01-25|2084.90
#2019-01-28|2094.07
#2019-01-29|2135.99
#2019-01-30|2129.64
#2019-01-31|2101.68
#2019-02-01|2099.18
#2019-02-04|2163.71
#2019-02-05|2165.19
#2019-02-06|2167.70
#2019-02-07|2168.99
#2019-02-08|2173.72
#2019-02-11|2175.01
#2019-02-12|2204.08
#2019-02-13|2206.75
#2019-02-14|2193.11
#2019-02-15|2237.19
#2019-02-18| .
#2019-02-19|2231.15
#2019-02-20|2245.64
#2019-02-21|2226.16
#2019-02-22|2242.28
#2019-02-25|2235.81
#2019-02-26|2224.22
#2019-02-27|2225.97
#2019-02-28|2242.76
#2019-03-01|2236.10
#2019-03-04|2203.36
#2019-03-05|2204.04
#2019-03-06|2184.73
#2019-03-07|2173.34
#2019-03-08|2166.87
#2019-03-11|2192.43
#2019-03-12|2174.16
#2019-03-13|2194.41
#2019-03-14|2167.40
#2019-03-15|2151.08
#2019-03-18|2171.54
#2019-03-19|2158.51
#2019-03-20|2150.96
#2019-03-21|2171.36
#2019-03-22|2134.12
#2019-03-25|2137.77
#2019-03-26|2136.54
#2019-03-27|2127.24
#2019-03-28|2143.81
#2019-03-29|2166.32
#2019-04-01|2200.28
#2019-04-02|2192.52
#2019-04-03|2140.44
#2019-04-04|2155.56
#2019-04-05|2183.67
#2019-04-08|2201.34
#2019-04-09|2174.92
#2019-04-10|2161.02
#2019-04-11|2203.88
#2019-04-12|2239.40
#2019-04-15|2222.03
#2019-04-16|2231.02
#2019-04-17|2223.52
#2019-04-18|2247.74
#2019-04-19| .
#2019-04-22|2252.29
#2019-04-23|2340.31
#2019-04-24|2307.55
#2019-04-25|2271.62
#2019-04-26|2277.96
#2019-04-29|2281.64
#2019-04-30|2304.49
#2019-05-01|2292.01
#2019-05-02|2285.82
#2019-05-03|2305.77
#2019-05-06|2309.14
#2019-05-07|2274.65
#2019-05-08|2281.95
#2019-05-09|2312.27
#2019-05-10|2329.21
#2019-05-13|2285.01
#2019-05-14|2288.76
#2019-05-15|2278.90
#2019-05-16|2320.42
#2019-05-17|2304.29
#2019-05-20|2341.11
#2019-05-21|2360.99
#2019-05-22|2345.53
#2019-05-23|2315.70
#2019-05-24|2316.17
#2019-05-27| .
#2019-05-28|2302.63
#2019-05-29|2296.50
#2019-05-30|2305.79
#2019-05-31|2283.42
#2019-06-03|2314.66
#2019-06-04|2356.65
#2019-06-05|2390.89
#2019-06-06|2390.99
#2019-06-07|2415.13
#2019-06-10|2397.88
#2019-06-11|2328.38
#2019-06-12|2337.59
#2019-06-13|2358.38
#2019-06-14|2361.72
#2019-06-17|2365.37
#2019-06-18|2391.39
#2019-06-19|2399.43
#2019-06-20|2450.70
#2019-06-21|2438.88
#2019-06-24|2442.46
#2019-06-25|2432.51
#2019-06-26|2425.66
#2019-06-27|2421.53
#2019-06-28|2441.14
#2019-07-01|2423.00
#2019-07-02|2454.04
#2019-07-03|2466.99
#2019-07-04| .
#2019-07-05|2464.81
#2019-07-08|2457.87
#2019-07-09|2466.72
#2019-07-10|2467.80
#2019-07-11|2474.61
#2019-07-12|2495.45
#2019-07-15|2481.82
#2019-07-16|2480.36
#2019-07-17|2446.40
#2019-07-18|2432.84
#2019-07-19|2444.57
#2019-07-22|2453.47
#2019-07-23|2462.16
#2019-07-24|2528.42
#2019-07-25|2568.47
#2019-07-26|2562.02
#2019-07-29|2565.09
#2019-07-30|2541.64
#2019-07-31|2501.70
#2019-08-01|2483.38
#2019-08-02|2466.52
#2019-08-05|2444.49
#2019-08-06|2510.50
#2019-08-07|2528.81
#2019-08-08|2580.88
#2019-08-09|2577.09
#2019-08-12|2562.40
#2019-08-13|2563.74
#2019-08-14|2506.70
#2019-08-15|2528.10
#2019-08-16|2548.06
#2019-08-19|2571.74
#2019-08-20|2588.02
#2019-08-21|2594.97
#2019-08-22|2610.00
#2019-08-23|2542.63
#2019-08-26|2564.70
#2019-08-27|2548.80
#2019-08-28|2559.81
#2019-08-29|2595.92
#2019-08-30|2610.22
#2019-09-02| .
#2019-09-03|2595.74
#2019-09-04|2622.96
#2019-09-05|2621.02
#2019-09-06|2640.49
#2019-09-09|2595.29
#2019-09-10|2608.70
#2019-09-11|2618.45
#2019-09-12|2651.97
#2019-09-13|2650.67
#2019-09-16|2699.49
#2019-09-17|2699.86
#2019-09-18|2707.59
#2019-09-19|2687.39
#2019-09-20|2648.37
#2019-09-23|2645.47
#2019-09-24|2643.56
#2019-09-25|2663.00
#2019-09-26|2679.69
#2019-09-27|2634.90
#2019-09-30|2644.51
#2019-10-01|2595.07
#2019-10-02|2550.57
#2019-10-03|2562.91
#2019-10-04|2593.09
#2019-10-07|2587.38
#2019-10-08|2577.26
#2019-10-09|2587.21
#2019-10-10|2599.96
#2019-10-11|2584.70
#2019-10-14|2592.84
#2019-10-15|2586.47
#2019-10-16|2591.08
#2019-10-17|2552.35
#2019-10-18|2517.48
#2019-10-21|2528.01
#2019-10-22|2543.29
#2019-10-23|2529.73
#2019-10-24|2548.70
#2019-10-25|2513.60
#2019-10-28|2525.07
#2019-10-29|2526.70
#2019-10-30|2567.90
#2019-10-31|2553.38
#2019-11-01|2575.88
#2019-11-04|2535.20
#2019-11-05|2533.29
#2019-11-06|2569.83
#2019-11-07|2574.94
#2019-11-08|2610.03
#2019-11-11|2606.60
#2019-11-12|2628.41
#2019-11-13|2634.47
#2019-11-14|2649.56
#2019-11-15|2668.80
#2019-11-18|2665.81
#2019-11-19|2649.15
#2019-11-20|2653.67
#2019-11-21|2630.73
#2019-11-22|2631.79
#2019-11-25|2632.60
#2019-11-26|2649.45
#2019-11-27|2655.49
#2019-11-28|2655.49
#2019-11-29|2645.82
#2019-12-02|2590.15
#2019-12-03|2584.11
#2019-12-04|2598.93
#2019-12-05|2615.34
#2019-12-06|2624.76
#2019-12-09|2609.30
#2019-12-10|2606.86
#2019-12-11|2619.61
#2019-12-12|2613.88
#2019-12-13|2614.86
#2019-12-16|2617.69
#2019-12-17|2621.33
#2019-12-18|2580.77
#2019-12-19|2598.20
#2019-12-20|2616.65
#2019-12-23|2641.15
#2019-12-24|2631.61
#2019-12-25| .
#2019-12-26|2635.84
#2019-12-27|2634.04
#2019-12-30|2629.52
#2019-12-31|2612.41
#2020-01-01| .
#2020-01-02|2676.95
#2020-01-03|2762.63
#2020-01-06|2764.40
#2020-01-07|2765.19
#2020-01-08|2749.04
#2020-01-09|2773.26
#2020-01-10|2762.31
#2020-01-13|2791.86
#2020-01-14|2776.53
#2020-01-15|2805.61
#2020-01-16|2835.28
#2020-01-17|2826.78
#2020-01-20| .
#2020-01-21|2829.03
#2020-01-22|2818.26
#2020-01-23|2849.34
#2020-01-24|2860.84
#2020-01-27|2844.78
#2020-01-28|2871.57
#2020-01-29|2856.74
#2020-01-30|2860.06
#2020-01-31|2796.43
#2020-02-03|2769.78
#2020-02-04|2805.21
#2020-02-05|2844.86
#2020-02-06|2855.40
#2020-02-07|2851.87
#2020-02-10|2859.52
#2020-02-11|2875.13
#2020-02-12|2874.38
#2020-02-13|2864.36
#2020-02-14|2871.27
#2020-02-17| .
#2020-02-18|2862.09
#2020-02-19|2847.84
#2020-02-20|2812.44
#2020-02-21|2825.39
#2020-02-24|2773.58
#2020-02-25|2632.16
#2020-02-26|2616.72
#2020-02-27|2523.31
#2020-02-28|2451.23
#2020-03-02|2523.19
#2020-03-03|2481.58
#2020-03-04|2615.86
#2020-03-05|2502.18
#2020-03-06|2490.95
#2020-03-09|2309.43
#2020-03-10|2416.26
#2020-03-11|2320.94
#2020-03-12|2063.01
#2020-03-13|2193.55
#2020-03-16|1955.45
#2020-03-17|2140.51
#2020-03-18|2152.43
#2020-03-19|2044.36
#2020-03-20|1921.69
#2020-03-23|1838.73
#2020-03-24|1935.11
#2020-03-25|2070.47
#2020-03-26|2276.92
#2020-03-27|2230.76
#2020-03-30|2244.67
#2020-03-31|2189.04
#2020-04-01|2167.19
#2020-04-02|2234.19
#2020-04-03|2213.71
#2020-04-06|2343.68
#2020-04-07|2291.33
#2020-04-08|2336.54
#2020-04-09|2388.48
#2020-04-10|2388.48
#2020-04-13|2376.77
#2020-04-14|2434.01
#2020-04-15|2386.98
#2020-04-16|2397.42
#2020-04-17|2513.19
#2020-04-20|2429.64
#2020-04-21|2363.53
#2020-04-22|2408.68
#2020-04-23|2377.05
#2020-04-24|2399.20
#2020-04-27|2420.61
#2020-04-28|2451.58
#2020-04-29|2451.50
#2020-04-30|2426.99
#2020-05-01|2388.67
#2020-05-04|2353.08
#2020-05-05|2403.36
#2020-05-06|2349.59
#2020-05-07|2362.42
#2020-05-08|2414.01
#2020-05-11|2401.69
#2020-05-12|2363.58
#2020-05-13|2324.22
#2020-05-14|2282.21
#2020-05-15|2306.91
#2020-05-18|2412.85
#2020-05-19|2371.33
#2020-05-20|2338.80
#2020-05-21|2379.47
#2020-05-22|2372.57
#2020-05-25|2372.57
#2020-05-26|2406.20
#2020-05-27|2538.37
#2020-05-28|2535.11
#2020-05-29|2497.92
#2020-06-01|2498.34
#2020-06-02|2505.21
#2020-06-03|2576.55
#2020-06-04|2582.82
#2020-06-05|2632.92
#2020-06-08|2676.98
#2020-06-09|2631.08
#2020-06-10|2593.53
#2020-06-11|2441.53
#2020-06-12|2435.63
#2020-06-15|2417.67
#2020-06-16|2476.83
#2020-06-17|2467.81
#2020-06-18|2446.57
#2020-06-19|2407.62
#2020-06-22|2417.43
#2020-06-23|2385.91
#2020-06-24|2312.06
#2020-06-25|2329.09
#2020-06-26|2305.85
#2020-06-29|2367.65
#2020-06-30|2359.05
#2020-07-01|2343.04
#2020-07-02|2351.93
#2020-07-03| .
#2020-07-06|2359.45
#2020-07-07|2299.62
#2020-07-08|2279.34
#2020-07-09|2199.38
#2020-07-10|2251.82
#2020-07-13|2258.61
#2020-07-14|2277.38
#2020-07-15|2331.53
#2020-07-16|2348.86
#2020-07-17|2362.98
#2020-07-20|2333.23
#2020-07-21|2380.92
#2020-07-22|2462.56
#2020-07-23|2436.57
#2020-07-24|2423.25
#2020-07-27|2396.00
#2020-07-28|2422.99
#2020-07-29|2432.70
#2020-07-30|2431.04
#2020-07-31|2415.66
#2020-08-03|2416.67
#2020-08-04|2427.67
#2020-08-05|2462.38
#2020-08-06|2429.29
#2020-08-07|2461.61
#2020-08-10|2496.47
#2020-08-11|2520.70
#2020-08-12|2507.54
#2020-08-13|2493.94
#2020-08-14|2512.56
#2020-08-17|2487.02
#2020-08-18|2482.34
#2020-08-19|2481.77
#2020-08-20|2464.73
#2020-08-21|2465.94
#2020-08-24|2508.64
#2020-08-25|2500.78
#2020-08-26|2492.42
#2020-08-27|2509.58
#2020-08-28|2504.81
#2020-08-31|2483.12
#2020-09-01|2472.19
#2020-09-02|2535.57
#2020-09-03|2476.79
#2020-09-04|2461.74
#2020-09-07| .
#2020-09-08|2419.68
#2020-09-09|2443.54
#2020-09-10|2392.77
#2020-09-11|2451.98
#2020-09-14|2472.95
#2020-09-15|2461.71
#2020-09-16|2487.49
#2020-09-17|2488.11
#2020-09-18|2478.67
#2020-09-21|2385.97
#2020-09-22|2432.70
#2020-09-23|2396.78
#2020-09-24|2375.56
#2020-09-25|2413.74
#2020-09-28|2438.34
#2020-09-29|2417.51
#2020-09-30|2382.01
#2020-10-01|2369.81
#2020-10-02|2378.47
#2020-10-05|2393.30
#2020-10-06|2362.69
#2020-10-07|2401.13
#2020-10-08|2436.18
#2020-10-09|2418.25
#2020-10-12|2433.89
#2020-10-13|2421.86
#2020-10-14|2432.59
#2020-10-15|2413.12
#2020-10-16|2423.19
#2020-10-19|2392.14
#2020-10-20|2349.62
#2020-10-21|2326.00
#2020-10-22|2333.23
#2020-10-23|2363.63
#2020-10-26|2337.65
#2020-10-27|2290.29
#2020-10-28|2226.66
#2020-10-29|2228.40
#2020-10-30|2214.95
#2020-11-02|2250.10
#2020-11-03|2312.97
#2020-11-04|2359.12
#2020-11-05|2324.55
#2020-11-06|2311.72
#2020-11-09|2343.55
#2020-11-10|2402.84
#2020-11-11|2383.50
#2020-11-12|2363.67
#2020-11-13|2412.34
#2020-11-16|2424.08
#2020-11-17|2415.57
#2020-11-18|2422.82
#2020-11-19|2409.89
#2020-11-20|2372.45
#2020-11-23|2391.67
#2020-11-24|2437.70
#2020-11-25|2434.47
#2020-11-26|2434.47
#2020-11-27|2409.69
#2020-11-30|2369.21
#2020-12-01|2376.51
#2020-12-02|2363.30
#2020-12-03|2375.76
#2020-12-04|2407.40
#2020-12-07|2376.32
#2020-12-08|2376.40
#2020-12-09|2387.65
#2020-12-10|2351.36
#2020-12-11|2378.71
#2020-12-14|2366.75
#2020-12-15|2374.45
#2020-12-16|2360.98
#2020-12-17|2346.69
#2020-12-18|2366.27
#2020-12-21|2325.59
#2020-12-22|2310.12
#2020-12-23|2341.21
#2020-12-24|2340.17
#2020-12-25|2340.17
#2020-12-28|2350.54
#2020-12-29|2339.91
#2020-12-30|2348.46
#2020-12-31|2356.76
#2021-01-01|2356.76
#2021-01-04|2288.12
#2021-01-05|2309.56
#2021-01-06|2325.87
#2021-01-07|2298.22
#2021-01-08|2268.14
#2021-01-11|2288.37
#2021-01-12|2319.72
#2021-01-13|2337.68
#2021-01-14|2360.21
#2021-01-15|2350.98
#2021-01-18|2350.98
#2021-01-19|2333.58
#2021-01-20|2339.66
#2021-01-21|2318.20
#2021-01-22|2330.93
#2021-01-25|2347.23
#2021-01-26|2283.42
#2021-01-27|2287.07
#2021-01-28|2264.43
#2021-01-29|2218.19
#2021-02-01|2240.43
#2021-02-02|2292.64
#2021-02-03|2300.53
#2021-02-04|2337.64
#2021-02-05|2338.20
#2021-02-08|2350.00
#2021-02-09|2379.11
#2021-02-10|2384.45
#2021-02-11|2380.66
#2021-02-12|2374.34
#2021-02-15|2374.34
#2021-02-16|2336.25
#2021-02-17|2360.03
#2021-02-18|2356.65
#2021-02-19|2355.23
#2021-02-22|2375.58
#2021-02-23|2393.35
#2021-02-24|2400.35
#2021-02-25|2374.79
#2021-02-26|2318.95
#2021-03-01|2349.98
#2021-03-02|2376.31
#2021-03-03|2377.30
#2021-03-04|2348.72
#2021-03-05|2377.95
#2021-03-08|2395.03
#2021-03-09|2360.04
#2021-03-10|2386.15
#2021-03-11|2391.45
#2021-03-12|2410.94
#2021-03-15|2444.69
#2021-03-16|2436.38
#2021-03-17|2466.79
#2021-03-18|2496.37
#2021-03-19|2472.82
#2021-03-22|2487.47
#2021-03-23|2462.82
#2021-03-24|2476.71
#2021-03-25|2518.45
#2021-03-26|2532.51
#2021-03-29|2571.80
#2021-03-30|2562.81
#2021-03-31|2561.75
#2021-04-01|2562.42
#2021-04-02|2562.42
#2021-04-05|2621.27
#2021-04-06|2621.13
#2021-04-07|2628.50
#2021-04-08|2654.95
#2021-04-09|2658.45
#2021-04-12|2672.69
#2021-04-13|2658.14
#2021-04-14|2673.51
#2021-04-15|2687.28
#2021-04-16|2696.00
#2021-04-19|2692.52
#2021-04-20|2675.96
#2021-04-21|2681.83
#2021-04-22|2650.92
#2021-04-23|2646.57
#2021-04-26|2621.74
#2021-04-27|2630.37
#2021-04-28|2625.14
#2021-04-29|2691.06
#2021-04-30|2691.81
#2021-05-03|2723.29
#2021-05-04|2739.48
#2021-05-05|2738.14
#2021-05-06|2737.02
#2021-05-07|2756.52
#2021-05-10|2767.83
#2021-05-11|2730.83
#2021-05-12|2676.49
#2021-05-13|2728.23
#2021-05-14|2748.72
#2021-05-17|2751.62
#2021-05-18|2714.47
#2021-05-19|2712.61
#2021-05-20|2727.39
#2021-05-21|2721.93
#2021-05-24|2728.43
#2021-05-25|2715.03
#2021-05-26|2708.09
#2021-05-27|2734.38
#2021-05-28|2715.89
#2021-05-31|2715.89
#2021-06-01|2713.86
#2021-06-02|2735.02
#2021-06-03|2737.71
#2021-06-04|2790.99
#2021-06-07|2770.17
#2021-06-08|2765.59
#2021-06-09|2757.59
#2021-06-10|2760.62
#2021-06-11|2770.10
#2021-06-14|2766.77
#2021-06-15|2776.75
#2021-06-16|2740.65
#2021-06-17|2721.43
#2021-06-18|2698.24
#2021-06-21|2741.72
#2021-06-22|2736.99
#2021-06-23|2709.53
#2021-06-24|2715.42
#2021-06-25|2745.32
#2021-06-28|2728.70
#2021-06-29|2681.92
#2021-06-30|2711.74
#2021-07-01|2725.55
#2021-07-02|2737.32
#2021-07-05|2737.32
#2021-07-06|2716.63
#2021-07-07|2747.19
#2021-07-08|2726.86
#2021-07-09|2749.81
#2021-07-12|2731.38
#2021-07-13|2720.88
#2021-07-14|2708.97
#2021-07-15|2710.79
#2021-07-16|2704.50
#2021-07-19|2655.51
#2021-07-20|2717.08
#2021-07-21|2728.73
#2021-07-22|2716.36
#2021-07-23|2729.21
#2021-07-26|2682.36
#2021-07-27|2715.93
#2021-07-28|2714.18
#2021-07-29|2732.93
#2021-07-30|2717.32
#2021-08-02|2704.78
#2021-08-03|2714.88
#2021-08-04|2670.71
#2021-08-05|2675.66
#2021-08-06|2694.67
#2021-08-09|2683.83
#2021-08-10|2692.23
#2021-08-11|2708.56
#2021-08-12|2689.01
#2021-08-13|2677.60
#2021-08-16|2701.89
#2021-08-17|2701.31
#2021-08-18|2664.55
#2021-08-19|2646.41
#2021-08-20|2671.98
#2021-08-23|2676.48
#2021-08-24|2684.40
#2021-08-25|2685.31
#2021-08-26|2700.05
#2021-08-27|2704.05
#2021-08-30|2711.36
#2021-08-31|2704.98
#2021-09-01|2687.20
#2021-09-02|2707.53
#2021-09-03|2697.33
#2021-09-06|2697.33
#2021-09-07|2658.68
#2021-09-08|2674.44
#2021-09-09|2656.62
#2021-09-10|2633.49
#2021-09-13|2626.96
#2021-09-14|2605.91
#2021-09-15|2622.11
#2021-09-16|2588.72
#2021-09-17|2583.66
#2021-09-20|2568.21
#2021-09-21|2546.50
#2021-09-22|2580.21
#2021-09-23|2597.81
#2021-09-24|2627.20
#2021-09-27|2641.55
#2021-09-28|2633.34
#2021-09-29|2639.84
#2021-09-30|2607.90
#2021-10-01|2624.08
#2021-10-04|2616.59
#2021-10-05|2637.50
#2021-10-06|2668.23
#2021-10-07|2700.10
#2021-10-08|2720.55
#2021-10-11|2742.83
#2021-10-12|2748.81
#2021-10-13|2751.14
#2021-10-14|2764.83
#2021-10-15|2793.94
#2021-10-18|2787.64
#2021-10-19|2825.26
#2021-10-20|2828.16
#2021-10-21|2836.02
#2021-10-22|2853.88
#2021-10-25|2853.39
#2021-10-26|2684.38
#2021-10-27|2657.73
#2021-10-28|2600.08
#2021-10-29|2615.41
#2021-11-01|2588.99
#2021-11-02|2564.36
#2021-11-03|2586.96
#2021-11-04|2594.01
#2021-11-05|2629.65
#2021-11-08|2631.83
#2021-11-09|2626.28
#2021-11-10|2610.43
#2021-11-11|2585.04
#2021-11-12|2603.17
#2021-11-15|2608.07
#2021-11-16|2594.44
#2021-11-17|2598.38
#2021-11-18|2592.09
#2021-11-19|2592.56
#2021-11-22|2629.66
#2021-11-23|2629.33
#2021-11-24|2613.72
#2021-11-25|2613.72
#2021-11-26|2576.82
#2021-11-29|2578.39
#2021-11-30|2517.66
#2021-12-01|2493.74
#2021-12-02|2528.13
#2021-12-03|2550.63
#2021-12-06|2588.97
#2021-12-07|2586.01
#2021-12-08|2600.10
#2021-12-09|2611.29
#2021-12-10|2624.43
#2021-12-13|2632.87
#2021-12-14|2625.07
#2021-12-15|2635.17
#2021-12-16|2627.34
#2021-12-17|2608.23
#2021-12-20|2559.46
#2021-12-21|2608.96
#2021-12-22|2617.94
#2021-12-23|2638.21
#2021-12-24|2638.21
#2021-12-27|2663.17
#2021-12-28|2676.21
#2021-12-29|2678.23
#2021-12-30|2676.04
#2021-12-31|2688.96
#2022-01-03|2675.95
#2022-01-04|2731.12
#2022-01-05|2700.44
#2022-01-06|2724.99
#2022-01-07|2738.55
#2022-01-10|2754.54
#2022-01-11|2757.93
#2022-01-12|2739.05
#2022-01-13|2753.51
#2022-01-14|2793.75
#2022-01-17|2793.75
#2022-01-18|2795.53
#2022-01-19|2793.31
#2022-01-20|2770.83
#2022-01-21|2748.70
#2022-01-24|2773.74
#2022-01-25|2801.85
#2022-01-26|2804.80
#2022-01-27|2751.02
#2022-01-28|2788.82
#2022-01-31|2746.41
#2022-02-01|2746.04
#2022-02-02|2753.47
#2022-02-03|2759.85
#2022-02-04|2753.38
#2022-02-07|2776.02
#2022-02-08|2806.38
#2022-02-09|2819.12
#2022-02-10|2763.81
#2022-02-11|2837.87
#2022-02-14|2786.60
#2022-02-15|2766.24
#2022-02-16|2805.00
#2022-02-17|2810.42
#2022-02-18|2788.09
#2022-02-21|2788.09
#2022-02-22|2789.64
#2022-02-23|2782.84
#2022-02-24|2852.99
#2022-02-25|2952.68
#2022-02-28|3134.95
#2022-03-01|3224.60
#2022-03-02|3207.95
#2022-03-03|3204.03
#2022-03-04|3301.13
#2022-03-07|3343.58
#2022-03-08|3201.11
#2022-03-09|3197.00
#2022-03-10|3171.75
#2022-03-11|3123.94
#2022-03-14|3144.85
#2022-03-15|3192.96
#2022-03-16|3030.86
#2022-03-17|3079.15
#2022-03-18|3069.35
#2022-03-21|3166.65
#2022-03-22|3170.47
#2022-03-23|3193.83
#2022-03-24|3226.99
#2022-03-25|3251.24
#2022-03-28|3184.12
#2022-03-29|3159.74
#2022-03-30|3212.31
#2022-03-31|3173.77
#2022-04-01|3213.32
#2022-04-04|3194.77
#2022-04-05|3211.83
#2022-04-06|3244.40
#2022-04-07|3307.35
#2022-04-08|3271.72
#2022-04-11|3275.77
#2022-04-12|3291.63
#2022-04-13|3294.42
#2022-04-14|3302.89
#2022-04-15|3302.89
#2022-04-18|3304.06
#2022-04-19|3290.14
#2022-04-20|3273.65
#2022-04-21|3162.62
#2022-04-22|3179.50
#2022-04-25|3156.69
#2022-04-26|3147.55
#2022-04-27|3149.67
#2022-04-28|3149.54
#2022-04-29|3083.26
#2022-05-02|3078.12
#2022-05-03|3113.33
#2022-05-04|3196.65
#2022-05-05|3171.48
#2022-05-06|3195.40
#2022-05-09|3101.22
#2022-05-10|3093.78
#2022-05-11|3083.92
#2022-05-12|3060.60
#2022-05-13|3080.64
#2022-05-16|3102.47
#2022-05-17|3132.67
#2022-05-18|3083.61
#2022-05-19|3020.25
#2022-05-20|2991.45
#2022-05-23|3050.47
#2022-05-24|3115.01
#2022-05-25|3124.63
#2022-05-26|3133.15
#2022-05-27|3171.67
#2022-05-30|3171.67
#2022-05-31|3136.39
#2022-06-01|3131.55
#2022-06-02|3147.69
#2022-06-03|3179.90
#2022-06-06|3178.23
#2022-06-07|3261.81
#2022-06-08|3179.55
#2022-06-09|3114.96
#2022-06-10|3097.80
#2022-06-13|3036.70
#2022-06-14|2987.71
#2022-06-15|2994.53
#2022-06-16|2922.74
#2022-06-17|2908.24
#2022-06-20|2908.24
#2022-06-21|3014.85
#2022-06-22|2997.45
#2022-06-23|2982.85
#2022-06-24|3048.10
#2022-06-27|3064.89
#2022-06-28|3053.58
#2022-06-29|3044.66
#2022-06-30|3114.42
#2022-07-01|3147.51
#2022-07-04|3147.51
#2022-07-05|3013.22
#2022-07-06|3099.34
#2022-07-07|3090.53
#2022-07-08|3086.47
#2022-07-11|3070.41
#2022-07-12|3024.04
#2022-07-13|2981.61
#2022-07-14|2931.81
#2022-07-15|2942.84
#2022-07-18|2879.47
#2022-07-19|2929.79
#2022-07-20|2948.54
#2022-07-21|2945.67
#2022-07-22|2941.44
#2022-07-25|2964.92
#2022-07-26|2933.86
#2022-07-27|2950.37
#2022-07-28|3013.57
#2022-07-29|3099.49
#2022-08-01|3109.93
#2022-08-02|3152.00
#2022-08-03|3162.02
#2022-08-04|3148.09
#2022-08-05|3134.19
#2022-08-08|3100.88
#2022-08-09|3123.99
#2022-08-10|3147.60
#2022-08-11|3135.86
#2022-08-12|3197.13
#2022-08-15|3236.35
#2022-08-16|3240.46
#2022-08-17|3258.76
#2022-08-18|3254.81
#2022-08-19|3246.21
#2022-08-22|3179.88
#2022-08-23|3176.67
#2022-08-24|3194.96
#2022-08-25|3241.15
#2022-08-26|3178.48
#2022-08-29|3176.03
#2022-08-30|3142.11
#2022-08-31|3116.11
#2022-09-01|3114.08
#2022-09-02|3095.51
#2022-09-05|3095.51
#2022-09-06|3105.26
#2022-09-07|3146.33
#2022-09-08|3148.10
#2022-09-09|3174.03
#2022-09-12|3160.24
#2022-09-13|3069.93
#2022-09-14|3139.51
#2022-09-15|3114.28
#2022-09-16|3114.63
#2022-09-19|3130.67
#2022-09-20|3145.16
#2022-09-21|3138.47
#2022-09-22|3141.44
#2022-09-23|3060.60
#2022-09-26|3023.36
#2022-09-27|2993.13
#2022-09-28|3020.96
#2022-09-29|2946.06
#2022-09-30|2927.62
#2022-10-03|3030.69
#2022-10-04|3092.87
#2022-10-05|3068.89
#2022-10-06|3057.54
#2022-10-07|3091.09
#2022-10-10|3137.63
#2022-10-11|3151.40
#2022-10-12|3062.85
#2022-10-13|3124.22
#2022-10-14|2980.56
#2022-10-17|3056.37
#2022-10-18|3251.22
#2022-10-19|3284.73
#2022-10-20|3296.72
#2022-10-21|3375.89
#2022-10-24|3399.77
#2022-10-25|3414.14
#2022-10-26|3428.07
#2022-10-27|3473.74
#2022-10-28|3531.35
#2022-10-31|3532.00
#2022-11-01|3501.32
#2022-11-02|3465.39
#2022-11-03|3463.16
#2022-11-04|3443.59
#2022-11-07|3489.70
#2022-11-08|3527.59
#2022-11-09|3501.71
#2022-11-10|3539.81
#2022-11-11|3345.91
#2022-11-14|3305.78
#2022-11-15|3372.27
#2022-11-16|3375.89
#2022-11-17|3419.93
#2022-11-18|3438.74
#2022-11-21|3472.81
#2022-11-22|3466.93
#2022-11-23|3472.63
#2022-11-24|3472.63
#2022-11-25|3500.27
#2022-11-28|3476.29
#2022-11-29|3482.32
#2022-11-30|3510.98
#2022-12-01|3500.70
#2022-12-02|3582.11
#2022-12-05|3531.21
#2022-12-06|3469.35
#2022-12-07|3465.70
#2022-12-08|3483.02
#2022-12-09|3450.02
#2022-12-12|3478.88
#2022-12-13|3443.09
#2022-12-14|3471.95
#2022-12-15|3431.14
#2022-12-16|3437.52
#2022-12-19|3419.28
#2022-12-20|3434.65
#2022-12-21|3468.54
#2022-12-22|3414.85
#2022-12-23|3438.68
#2022-12-26|3438.68
#2022-12-27|3456.01
#2022-12-28|3437.52
#2022-12-29|3461.98
#2022-12-30|3466.46
#2023-01-02|3466.46
#2023-01-03|3433.17
#2023-01-04|3400.97
#2023-01-05|3399.09
#2023-01-06|3395.71
#2023-01-09|3300.03
#2023-01-10|3320.22
#2023-01-11|3321.40
#2023-01-12|3309.58
#2023-01-13|3212.85
#2023-01-16|3212.85
#2023-01-17|3190.99
#2023-01-18|3141.59
#2023-01-19|3115.26
#2023-01-20|3146.07
#2023-01-23|3146.63
#2023-01-24|3191.72
#2023-01-25|3197.74
#2023-01-26|3184.57
#2023-01-27|3202.23
#2023-01-30|3207.42
#2023-01-31|3252.46
#2023-02-01|3237.79
#2023-02-02|3217.86
#2023-02-03|3220.41
#2023-02-06|3264.60
#2023-02-07|3264.13
#2023-02-08|3260.89
#2023-02-09|3250.55
#2023-02-10|3318.50
#2023-02-13|3322.45
#2023-02-14|3322.20
#2023-02-15|3316.61
#2023-02-16|3290.38
#2023-02-17|3323.61
#2023-02-20|3323.61
#2023-02-21|3328.24
#2023-02-22|3340.09
#2023-02-23|3324.41
#2023-02-24|3325.72
#2023-02-27|3319.67
#2023-02-28|3297.50
#2023-03-01|3307.72
#2023-03-02|3337.75
#2023-03-03|3343.39
#2023-03-06|3355.51
#2023-03-07|3342.86
#2023-03-08|3319.05
#2023-03-09|3280.12
#2023-03-10|3266.72
#2023-03-13|3257.16
#2023-03-14|3263.73
#2023-03-15|3225.11
#2023-03-16|3244.52
#2023-03-17|3188.16
#2023-03-20|3235.53
#2023-03-21|3248.44
#2023-03-22|3195.62
#2023-03-23|3194.11
#2023-03-24|3244.88
#2023-03-27|3257.07
#2023-03-28|3249.55
#2023-03-29|3271.55
#2023-03-30|3267.30
#2023-03-31|3280.50
#2023-04-03|3348.58
#2023-04-04|3334.87
#2023-04-05|3338.32
#2023-04-06|3334.54
#2023-04-07|3334.54
#2023-04-10|3373.54
#2023-04-11|3335.90
#2023-04-12|3347.74
#2023-04-13|3366.93
#2023-04-14|3347.27
#2023-04-17|3365.82
#2023-04-18|3411.28
#2023-04-19|3383.46
#2023-04-20|3361.13
#2023-04-21|3327.30
#2023-04-24|3320.09
#2023-04-25|3282.75
#2023-04-26|3182.94
#2023-04-27|3214.87
#2023-04-28|3219.14
#2023-05-01|3237.83
#2023-05-02|3165.51
#2023-05-03|3129.97
#2023-05-04|3113.46
#2023-05-05|3145.72
#2023-05-08|3121.91
#2023-05-09|3134.49
#2023-05-10|3118.66
#2023-05-11|3094.62
#2023-05-12|3101.69
#2023-05-15|3109.66
#2023-05-16|3078.08
#2023-05-17|3134.90
#2023-05-18|3126.29
#2023-05-19|3115.10
#2023-05-22|3128.26
#2023-05-23|3098.26
#2023-05-24|3088.46
#2023-05-25|3030.33
#2023-05-26|3062.41
#2023-05-29|3062.41
#2023-05-30|3055.00
#2023-05-31|3040.92
#2023-06-01|3069.29
#2023-06-02|3116.00
#2023-06-05|3119.60
#2023-06-06|3145.34
#2023-06-07|3180.64
#2023-06-08|3193.05
#2023-06-09|3182.09
#2023-06-12|3180.41
#2023-06-13|3159.98
#2023-06-14|3153.51
#2023-06-15|3187.29
#2023-06-16|3217.90
#2023-06-19|3217.90
#2023-06-20|3203.50
#2023-06-21|3240.43
#2023-06-22|3211.96
#2023-06-23|3177.50
#2023-06-26|3152.50
#2023-06-27|3164.46
#2023-06-28|3139.98
#2023-06-29|3195.53
#2023-06-30|3213.65
#2023-07-03|3227.60
#2023-07-04|3227.60
#2023-07-05|3225.68
#2023-07-06|3210.51
#2023-07-07|3195.69
#2023-07-10|3208.54
#2023-07-11|3250.50
#2023-07-12|3226.87
#2023-07-13|3244.14
#2023-07-14|3216.68
#2023-07-17|3250.09
#2023-07-18|3179.46
#2023-07-19|3169.70
#2023-07-20|3208.85
#2023-07-21|3199.46
#2023-07-24|3208.81
#2023-07-25|3213.70
#2023-07-26|3226.10
#2023-07-27|3163.08
#2023-07-28|3183.08
#2023-07-31|3168.96
#2023-08-01|3186.80
#2023-08-02|3172.38
#2023-08-03|3162.15
#2023-08-04|3157.22
#2023-08-07|3180.72
#2023-08-08|3155.78
#2023-08-09|3193.22
#2023-08-10|3175.43
#2023-08-11|3200.50
#2023-08-14|3180.54
#2023-08-15|3131.60
#2023-08-16|3141.48
#2023-08-17|3136.17
#2023-08-18|3155.59
#2023-08-21|3162.30
#2023-08-22|3174.19
#2023-08-23|3173.23
#2023-08-24|3156.40
#2023-08-25|3153.07
#2023-08-28|3166.24
#2023-08-29|3157.81
#2023-08-30|3184.88
#2023-08-31|3176.79
#2023-09-01|3181.84
#2023-09-04|3181.84
#2023-09-05|3142.79
#2023-09-06|3053.74
#2023-09-07|3071.27
#2023-09-08|3045.49
#2023-09-11|3040.52
#2023-09-12|3035.27
#2023-09-13|3050.61
#2023-09-14|3086.55
#2023-09-15|3087.77
#2023-09-18|3124.01
#2023-09-19|3096.98
#2023-09-20|3110.05
#2023-09-21|3059.79
#2023-09-22|3018.89
#2023-09-25|3020.96
#2023-09-26|3002.21
#2023-09-27|3034.31
#2023-09-28|3045.20
#2023-09-29|3041.16
#2023-10-02|3035.88
#2023-10-03|3000.23
#2023-10-04|2963.80
#2023-10-05|2941.17
#2023-10-06|2973.38
#2023-10-09|3241.79
#2023-10-10|3223.15
#2023-10-11|3246.94
#2023-10-12|3234.76
#2023-10-13|3297.31
#2023-10-16|3300.79
#2023-10-17|3299.47
#2023-10-18|3309.69
#2023-10-19|3302.15
#2023-10-20|3267.67
#2023-10-23|3258.50
#2023-10-24|3235.11
#2023-10-25|3287.09
#2023-10-26|3267.11
#2023-10-27|3232.13
#2023-10-30|3241.72
#2023-10-31|3289.94
#2023-11-01|3284.76
#2023-11-02|3333.08
#2023-11-03|3319.14
#2023-11-06|3310.36
#2023-11-07|3300.35
#2023-11-08|3277.31
#2023-11-09|3254.91
#2023-11-10|3280.62
#2023-11-13|3298.13
#2023-11-14|3314.40
#2023-11-15|3305.00
#2023-11-16|3303.52
#2023-11-17|3300.30
#2023-11-20|3309.22
#2023-11-21|3335.86
#2023-11-22|3343.66
#2023-11-23|3343.66
#2023-11-24|3358.72
#2023-11-27|3325.17
#2023-11-28|3331.37
#2023-11-29|3314.38
#2023-11-30|3355.85
#2023-12-01|3386.01
#2023-12-04|3411.80
#2023-12-05|3381.98
#2023-12-06|3402.41
#2023-12-07|3388.71
#2023-12-08|3391.29
#2023-12-11|3417.29
#2023-12-12|3425.73
#2023-12-13|3460.66
#2023-12-14|3395.36
#2023-12-15|3389.97
#2023-12-18|3414.79
#2023-12-19|3419.77
#2023-12-20|3370.41
#2023-12-21|3402.24
#2023-12-22|3418.63
#2023-12-25|3418.63
#2023-12-26|3433.92
#2023-12-27|3434.71
#2023-12-28|3446.33
#2023-12-29|3459.84
#2024-01-01|3459.84
#2024-01-02|3460.37
#2024-01-03|3463.46
#2024-01-04|3447.80
#2024-01-05|3428.31
#2024-01-08|3451.65
#2024-01-09|3424.99
#2024-01-10|3425.09
#2024-01-11|3406.94
#2024-01-12|3482.51
#2024-01-15|3482.51
#2024-01-16|3445.21
#2024-01-17|3432.98
#2024-01-18|3455.81
#2024-01-19|3438.96
#2024-01-22|3444.90
#2024-01-23|3390.94
#2024-01-24|3387.73
#2024-01-25|3356.69
#2024-01-26|3365.74
#2024-01-29|3366.75
#2024-01-30|3396.27
#2024-01-31|3374.10
#2024-02-01|3389.87
#2024-02-02|3375.37
#2024-02-05|3357.59
#2024-02-06|3389.63
#2024-02-07|3422.58
#2024-02-08|3411.12
#2024-02-09|3423.95
#2024-02-12|3420.54
#2024-02-13|3393.59
#2024-02-14|3392.61
#2024-02-15|3419.88
#2024-02-16|3420.80
#2024-02-19|3420.80
#2024-02-20|3422.88
#2024-02-21|3453.16
#2024-02-22|3459.92
#2024-02-23|3479.38
#2024-02-26|3465.03
#2024-02-27|3467.93
#2024-02-28|3518.81
#2024-02-29|3509.75
#2024-03-01|3496.38
#2024-03-04|3546.23
#2024-03-05|3530.93
#2024-03-06|3545.38
#2024-03-07|3523.58
#2024-03-08|3533.38
#2024-03-11|3534.46
#2024-03-12|3537.44
#2024-03-13|3538.26
#2024-03-14|3538.04
#2024-03-15|3540.64
#2024-03-18|3540.28
#2024-03-19|3568.86
#2024-03-20|3594.34
#2024-03-21|3598.14
#2024-03-22|3606.15
#2024-03-25|3599.10
#2024-03-26|3598.54
#2024-03-27|3650.10
#2024-03-28|3650.00
#2024-03-29|3650.00
#2024-04-01|3647.12
#2024-04-02|3628.68
#2024-04-03|3601.20
#2024-04-04|3632.83
#2024-04-05|3635.86
#2024-04-08|3624.64
#2024-04-09|3585.50
#2024-04-10|3607.67
#2024-04-11|3603.41
#2024-04-12|3584.00
#2024-04-15|3567.92
#2024-04-16|3563.98
#2024-04-17|3568.58
#2024-04-18|3570.36
#2024-04-19|3618.59
#2024-04-22|3639.91
#2024-04-23|3653.97
#2024-04-24|3620.39
#2024-04-25|3669.99
#2024-04-26|3664.27
#2024-04-29|3710.21
#2024-04-30|3691.26
#2024-05-01|3679.09
#2024-05-02|3661.17
#2024-05-03|3657.89
#2024-05-06|3684.34
#2024-05-07|3688.79
#2024-05-08|3680.90
#2024-05-09|3706.49
#2024-05-10|3708.32
#2024-05-13|3704.60
#2024-05-14|3691.53
#2024-05-15|3680.12
#2024-05-16|3684.01
#2024-05-17|3697.56
#2024-05-20|3704.36
#2024-05-21|3704.71
#2024-05-22|3711.78
#2024-05-23|3679.97
#2024-05-24|3697.22
#2024-05-27|3697.22
#2024-05-28|3641.31
#2024-05-29|3589.35
#2024-05-30|3626.61
#2024-05-31|3683.28
#2024-06-03|3672.88
#2024-06-04|3669.30
#2024-06-05|3658.42
#2024-06-06|3658.62
#2024-06-07|3656.48
#2024-06-10|3633.00
#2024-06-11|3601.69
#2024-06-12|3598.69
#2024-06-13|3582.44
#2024-06-14|3575.35
#2024-06-17|3606.50
#2024-06-18|3620.58
#2024-06-19|3620.58
#2024-06-20|3657.40
#2024-06-21|3654.67
#2024-06-24|3666.44
#2024-06-25|3642.70
#2024-06-26|3641.24
#2024-06-27|3643.71
#2024-06-28|3636.59
#2024-07-01|3617.29
#2024-07-02|3620.37
#2024-07-03|3623.57
#2024-07-04|3623.57
#2024-07-05|3602.40
#2024-07-08|3598.92
#2024-07-09|3578.21
#2024-07-10|3595.02
#2024-07-11|3616.32
#2024-07-12|3626.98
#2024-07-15|3651.57
#2024-07-16|3718.85
#2024-07-17|3739.68
#2024-07-18|3730.53
#2024-07-19|3703.55
#2024-07-22|3729.23
#2024-07-23|3821.73
#2024-07-24|3811.22
#2024-07-25|3900.66
#2024-07-26|3897.84
#2024-07-29|3887.80
#2024-07-30|3942.36
#2024-07-31|3965.43
#2024-08-01|3979.16
#2024-08-02|3962.73
#2024-08-05|3913.06
#2024-08-06|3899.57
#2024-08-07|3971.88
#2024-08-08|4026.55
#2024-08-09|4033.31
#2024-08-12|4060.61
#2024-08-13|4068.92
#2024-08-14|4086.96
#2024-08-15|4090.36
#2024-08-16|4100.32
#2024-08-19|4095.39
#2024-08-20|4095.59
#2024-08-21|4084.01
#2024-08-22|4096.64
#2024-08-23|4087.31
#2024-08-26|4088.40
#2024-08-27|4097.98
#2024-08-28|4129.78
#2024-08-29|4155.14
#2024-08-30|4178.06
#2024-09-02|4178.06
#2024-09-03|4148.21
#2024-09-04|4169.32
#2024-09-05|4143.99
#2024-09-06|4105.40
#2024-09-09|4183.30
#2024-09-10|4157.18
#2024-09-11|4131.02
#2024-09-12|4165.28
#2024-09-13|4185.83
#2024-09-16|4214.56
#2024-09-17|4182.53
#2024-09-18|4176.24
#2024-09-19|4192.06
#2024-09-20|4236.43
#2024-09-23|4287.56
#2024-09-24|4255.99
#2024-09-25|4240.62
#2024-09-26|4228.16
#2024-09-27|4254.05
#2024-09-30|4278.48
#2024-10-01|4387.03
#2024-10-02|4372.74
#2024-10-03|4372.35
#2024-10-04|4380.39
#2024-10-07|4360.35
#2024-10-08|4370.40
#2024-10-09|4377.20
#2024-10-10|4332.41
#2024-10-11|4383.34
#2024-10-14|4424.18
#2024-10-15|4383.72
#2024-10-16|4440.63
#2024-10-17|4439.28
#2024-10-18|4455.03
#2024-10-21|4463.43
#2024-10-22|4334.94
#2024-10-23|4303.63
#2024-10-24|4281.84
#2024-10-25|4292.30
#2024-10-28|4260.97
#2024-10-29|4217.93
#2024-10-30|4213.92
#2024-10-31|4150.66
#2024-11-01|4156.07
#2024-11-04|4155.63
#2024-11-05|4200.52
#2024-11-06|4301.43
#2024-11-07|4295.38
#2024-11-08|4479.01
#2024-11-11|4536.48
#2024-11-12|4491.69
#2024-11-13|4469.01
#2024-11-14|4288.59
#2024-11-15|4245.29
#2024-11-18|4217.74
#2024-11-19|4226.48
#2024-11-20|4228.99
#2024-11-21|4283.83
#2024-11-22|4300.73
#2024-11-25|4197.87
#2024-11-26|4225.86
#2024-11-27|4237.62
#2024-11-28|4237.62
#2024-11-29|4265.29
#2024-12-02|4201.10
#2024-12-03|4217.52
#2024-12-04|4242.64
#2024-12-05|4217.99
#2024-12-06|4177.72
#2024-12-09|4118.42
#2024-12-10|4127.02
#2024-12-11|4087.46
#2024-12-12|4052.79
#2024-12-13|4049.28
#2024-12-16|4066.08
#2024-12-17|4026.02
#2024-12-18|3934.99
#2024-12-19|3918.59
#2024-12-20|3977.75
#2024-12-23|3963.98
#2024-12-24|3986.69
#2024-12-25|3986.69
#2024-12-26|3990.64
#2024-12-27|3969.12
#2024-12-30|3926.02
#2024-12-31|3929.45
#2025-01-01|3929.45
#2025-01-02|3905.65
#2025-01-03|3920.91
#2025-01-06|3812.34
#2025-01-07|3797.70
#2025-01-08|3852.30
#2025-01-09|3852.30
#2025-01-10|3834.39
#2025-01-13|3917.87
#2025-01-14|3948.49
#2025-01-15|3947.25
#2025-01-16|3993.39
#2025-01-17|4009.72
#2025-01-20|4009.72
#2025-01-21|4129.81
#2025-01-22|4098.11
#2025-01-23|4093.01
#2025-01-24|4075.42
#2025-01-27|4079.85
#2025-01-28|3923.05
#2025-01-29|3873.38
#2025-01-30|3924.68
#2025-01-31|3936.40
#2025-02-03|3921.14
#2025-02-04|3909.96
#2025-02-05|3904.83
#2025-02-06|3861.08
#2025-02-07|3859.21
#2025-02-10|3884.07
#2025-02-11|3874.32
#2025-02-12|3811.76
#2025-02-13|3749.07
#2025-02-14|3683.70
#2025-02-17|3683.70
#2025-02-18|3726.01
#2025-02-19|3638.14
#2025-02-20|3619.66
#2025-02-21|3602.52
#2025-02-24|3601.37
#2025-02-25|3661.15
#2025-02-26|3695.82
#2025-02-27|3683.62
#2025-02-28|3709.25
#2025-03-03|3737.39
#2025-03-04|3704.97
#2025-03-05|3813.33
#2025-03-06|3790.31
#2025-03-07|3894.63
#2025-03-10|3905.17
#2025-03-11|3856.01
#2025-03-12|3817.09
#2025-03-13|3845.67
#2025-03-14|3858.42
#2025-03-17|3891.02
#2025-03-18|3885.43
#2025-03-19|3924.28
#2025-03-20|3883.88
#2025-03-21|3805.01
#2025-03-24|3833.22
#2025-03-25|3883.25
#2025-03-26|3873.86
#2025-03-27|3867.59
#2025-03-28|3834.20
#2025-03-31|3851.98
#2025-04-01|3879.61
#2025-04-02|3917.60
#2025-04-03|3871.17
#2025-04-04|3641.27
#2025-04-07|3628.65
#2025-04-08|3705.08
#2025-04-09|3934.42
#2025-04-10|3929.39
#2025-04-11|4042.11
#2025-04-14|4061.96
#2025-04-15|4033.79
#2025-04-16|4052.66
#2025-04-17|4011.46
#2025-04-18|4011.46
#2025-04-21|3946.22
#2025-04-22|3877.76
#2025-04-23|3894.00
#2025-04-24|3924.99
#2025-04-25|3983.59
#2025-04-28|3999.23
#2025-04-29|4011.28
#2025-04-30|4023.80
#2025-05-01|4034.27
#2025-05-02|4045.31
#2025-05-05|4035.99
#2025-05-06|3990.39
#2025-05-07|3994.84
#2025-05-08|4087.14
#2025-05-09|4083.22
#2025-05-12|4094.89
#2025-05-13|4065.34
#2025-05-14|4016.74
#2025-05-15|4118.95
#2025-05-16|4153.28
#2025-05-19|4177.05
#2025-05-20|4192.66
#2025-05-21|4153.96
#2025-05-22|4154.91
#2025-05-23|4162.05
#2025-05-26|4162.05
#2025-05-27|4245.91
#2025-05-28|4213.72
#2025-05-29|4208.71
#2025-05-30|4267.58
#2025-06-02|4264.49
#2025-06-03|4283.99
#2025-06-04|4306.97
#2025-06-05|4296.46
#2025-06-06|4323.67
#2025-06-09|4328.68
#2025-06-10|4290.96
#2025-06-11|4262.21
#2025-06-12|4328.73
#2025-06-13|4430.48
#2025-06-16|4320.05
#2025-06-17|4375.90
#2025-06-18|4311.86
#2025-06-19|4311.86
#2025-06-20|4332.50
#2025-06-23|4363.18
#2025-06-24|4302.16
#2025-06-25|4310.40
#2025-06-26|4355.29
#2025-06-27|4371.79
#2025-06-30|4413.78
#2025-07-01|4383.85
#2025-07-02|4371.89
#2025-07-03|4414.09
#2025-07-04|4414.09
#2025-07-07|4446.85
#2025-07-08|4410.01
#2025-07-09|4443.10
#2025-07-10|4402.64
#2025-07-11|4406.17
#2025-07-14|4469.48
#2025-07-15|4430.97
#2025-07-16|4441.42
#2025-07-17|4452.17
#2025-07-18|4437.20
#2025-07-21|4402.80
#2025-07-22|4320.67
#2025-07-23|4412.17
#2025-07-24|4416.68
#2025-07-25|4442.38
#2025-07-28|4442.84
#2025-07-29|4450.34
#2025-07-30|4457.19
#2025-07-31|4477.46
#2025-08-01|4481.11
#2025-08-04|4505.27
#2025-08-05|4656.97
#2025-08-06|4667.32
#2025-08-07|4634.29
#2025-08-08|4582.06
#2025-08-11|4570.93
#2025-08-12|4546.01
#2025-08-13|4580.70
#2025-08-14|4548.26
#2025-08-15|4542.77
#2025-08-18|4588.42
#2025-08-19|4559.84
#2025-08-20|4593.74
#2025-08-21|4606.18
#2025-08-22|4605.00
#2025-08-25|4598.70
#2025-08-26|4651.46
#2025-08-27|4647.36
#2025-08-28|4662.62
#2025-08-29|4626.47
#2025-09-01|4626.47
#2025-09-02|4617.06
#2025-09-03|4570.12
#2025-09-04|4594.78
#2025-09-05|4615.85
#2025-09-08|4618.30
#2025-09-09|4576.06
#2025-09-10|4644.90
#2025-09-11|4709.80
#2025-09-12|4690.13
#2025-09-15|4712.64
#2025-09-16|4716.56
#2025-09-17|4689.99
#2025-09-18|4710.66
#2025-09-19|4715.81
#2025-09-22|4746.62
#2025-09-23|4778.76
#2025-09-24|4714.87
#2025-09-25|4738.00
#2025-09-26|4794.04
#2025-09-29|4830.21
#2025-09-30|4928.98
#2025-10-01|4923.82
#2025-10-02|4928.49
#2025-10-03|4961.94
#2025-10-06|5047.33
#2025-10-07|5026.71
#2025-10-08|5106.73
#2025-10-09|5047.36
#2025-10-10|4943.64
#2025-10-13|4968.40
#2025-10-14|4996.47
#2025-10-15|4863.26
#2025-10-16|4820.11
#2025-10-17|4808.12
#2025-10-20|4907.49
#2025-10-21|4901.94
#2025-10-22|4835.00
#2025-10-23|4910.06
#2025-10-24|4963.83
#2025-10-27|4972.16
#2025-10-28|4952.48
#2025-10-29|4942.69
#2025-10-30|4940.87
#2025-10-31|4942.02
#2025-11-03|4908.22
#2025-11-04|4873.72
#2025-11-05|4740.65
#2025-11-06|4654.23
#2025-11-07|4673.65
#2025-11-10|4671.68
#2025-11-11|4683.16
#2025-11-12|4656.90
#2025-11-13|4556.45
#2025-11-14|4583.92
#2025-11-17|4572.64
#2025-11-18|4570.45
#2025-11-19|4566.39
#2025-11-20|4524.62
#2025-11-21|4496.87
#2025-11-24|4483.03
#2025-11-25|4512.84
#2025-11-26|4521.14
#2025-11-27|4521.14
#2025-11-28|4554.38
#2025-12-01|4409.95
#2025-12-02|4435.33
#2025-12-03|4475.38
#2025-12-04|4525.12
#2025-12-05|4501.37
#2025-12-08|4552.99
#2025-12-09|4529.56
#2025-12-10|4590.80
#2025-12-11|4645.50
#2025-12-12|4616.90
#2025-12-15|4633.04
#2025-12-16|4582.75
#2025-12-17|4537.52
#2025-12-18|4550.10
#2025-12-19|4638.25
#2025-12-22|4747.60
#2025-12-23|4735.86
#2025-12-24|4747.07
#2025-12-25|4747.07
#2025-12-26|4706.63
#2025-12-29|4706.13
#2025-12-30|4680.80
#2025-12-31|4643.73
#2026-01-01|4643.73
#2026-01-02|4764.16
#2026-01-05|4956.62
#2026-01-06|5051.32
#2026-01-07|4876.61
#2026-01-08|5028.38
#2026-01-09|5212.69
#2026-01-12|5301.62
#2026-01-13|5342.09
#2026-01-14|5422.50
#2026-01-15|5470.45
#2026-01-16|5531.83
#2026-01-19|5531.83
#2026-01-20|5412.67
#2026-01-21|5456.09
#2026-01-22|5479.89
#2026-01-23|5460.03
#2026-01-26|5409.98
#2026-01-27|5520.04
#2026-01-28|5459.58
#2026-01-29|5452.93
#2026-01-30|5412.06
#2026-02-02|5357.58
#2026-02-03|5434.55
#2026-02-04|5227.95
#2026-02-05|5190.02
#2026-02-06|5346.02
#2026-02-09|5410.01
#2026-02-10|5345.55
#2026-02-11|5255.14
#2026-02-12|5297.33
#2026-02-13|5388.88
#2026-02-16|5388.88
#2026-02-17|5383.94
#2026-02-18|5460.05
#2026-02-19|5590.97
#2026-02-20|5507.47
#2026-02-23|5484.64
#2026-02-24|5531.24
#2026-02-25|5459.60
#2026-02-26|5537.58
#2026-02-27|5611.47
#2026-03-02|5810.33
#2026-03-03|5743.53
#2026-03-04|5729.13
#2026-03-05|5619.40
#2026-03-06|5717.62
#2026-03-09|5701.44
#2026-03-10|5575.16
#2026-03-11|5547.03
#2026-03-12|5536.95
#2026-03-13|5487.64
#2026-03-16|5529.83
#2026-03-17|5532.23
#2026-03-18|5542.79
#2026-03-19|5487.09
#2026-03-20|5375.95
#2026-03-23|5326.23
#2026-03-24|5271.74
#2026-03-25|5359.39
#2026-03-26|5301.24
#2026-03-27|5186.14
#2026-03-30|5046.56
#2026-03-31|5151.53
#2026-04-01|5255.54
#2026-04-02|5273.15