Table Data - Nasdaq US Defense Large Mid Cap Total Return Index
| Title | Nasdaq US Defense Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50201020LMT |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSB50201020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 319.47 |
| 2001-10-01 | 315.61 |
| 2001-10-02 | 321.32 |
| 2001-10-03 | 329.59 |
| 2001-10-04 | 330.88 |
| 2001-10-05 | 334.22 |
| 2001-10-08 | 341.59 |
| 2001-10-09 | 333.27 |
| 2001-10-10 | 326.62 |
| 2001-10-11 | 323.30 |
| 2001-10-12 | 320.26 |
| 2001-10-15 | 326.73 |
| 2001-10-16 | 327.07 |
| 2001-10-17 | 315.52 |
| 2001-10-18 | 309.94 |
| 2001-10-19 | 316.03 |
| 2001-10-22 | 314.08 |
| 2001-10-23 | 300.20 |
| 2001-10-24 | 307.25 |
| 2001-10-25 | 314.59 |
| 2001-10-26 | 317.69 |
| 2001-10-29 | 308.69 |
| 2001-10-30 | 303.85 |
| 2001-10-31 | 303.62 |
| 2001-11-01 | 313.01 |
| 2001-11-02 | 315.92 |
| 2001-11-05 | 311.82 |
| 2001-11-06 | 311.08 |
| 2001-11-07 | 303.99 |
| 2001-11-08 | 302.82 |
| 2001-11-09 | 305.08 |
| 2001-11-12 | 303.21 |
| 2001-11-13 | 290.72 |
| 2001-11-14 | 288.07 |
| 2001-11-15 | 279.36 |
| 2001-11-16 | 288.58 |
| 2001-11-19 | 299.72 |
| 2001-11-20 | 301.25 |
| 2001-11-21 | 298.48 |
| 2001-11-22 | . |
| 2001-11-23 | 299.97 |
| 2001-11-26 | 301.93 |
| 2001-11-27 | 302.47 |
| 2001-11-28 | 298.06 |
| 2001-11-29 | 297.89 |
| 2001-11-30 | 301.25 |
| 2001-12-03 | 301.57 |
| 2001-12-04 | 301.75 |
| 2001-12-05 | 299.39 |
| 2001-12-06 | 296.74 |
| 2001-12-07 | 295.03 |
| 2001-12-10 | 289.71 |
| 2001-12-11 | 287.84 |
| 2001-12-12 | 295.94 |
| 2001-12-13 | 294.20 |
| 2001-12-14 | 295.86 |
| 2001-12-17 | 293.24 |
| 2001-12-18 | 288.98 |
| 2001-12-19 | 288.33 |
| 2001-12-20 | 292.07 |
| 2001-12-21 | 293.55 |
| 2001-12-24 | 294.08 |
| 2001-12-25 | . |
| 2001-12-26 | 295.10 |
| 2001-12-27 | 296.84 |
| 2001-12-28 | 298.87 |
| 2001-12-31 | 302.08 |
| 2002-01-01 | . |
| 2002-01-02 | 298.60 |
| 2002-01-03 | 300.63 |
| 2002-01-04 | 302.21 |
| 2002-01-07 | 303.81 |
| 2002-01-08 | 302.88 |
| 2002-01-09 | 301.58 |
| 2002-01-10 | 299.38 |
| 2002-01-11 | 293.50 |
| 2002-01-14 | 293.56 |
| 2002-01-15 | 294.42 |
| 2002-01-16 | 293.19 |
| 2002-01-17 | 294.56 |
| 2002-01-18 | 299.18 |
| 2002-01-21 | . |
| 2002-01-22 | 297.88 |
| 2002-01-23 | 297.48 |
| 2002-01-24 | 314.34 |
| 2002-01-25 | 321.04 |
| 2002-01-28 | 327.31 |
| 2002-01-29 | 324.06 |
| 2002-01-30 | 330.64 |
| 2002-01-31 | 344.22 |
| 2002-02-01 | 344.11 |
| 2002-02-04 | 340.12 |
| 2002-02-05 | 336.27 |
| 2002-02-06 | 335.74 |
| 2002-02-07 | 334.66 |
| 2002-02-08 | 338.75 |
| 2002-02-11 | 342.42 |
| 2002-02-12 | 339.13 |
| 2002-02-13 | 340.03 |
| 2002-02-14 | 340.94 |
| 2002-02-15 | 350.42 |
| 2002-02-18 | . |
| 2002-02-19 | 347.93 |
| 2002-02-20 | 352.59 |
| 2002-02-21 | 354.33 |
| 2002-02-22 | 342.25 |
| 2002-02-25 | 342.35 |
| 2002-02-26 | 342.14 |
| 2002-02-27 | 350.42 |
| 2002-02-28 | 346.47 |
| 2002-03-01 | 348.77 |
| 2002-03-04 | 350.60 |
| 2002-03-05 | 346.63 |
| 2002-03-06 | 357.27 |
| 2002-03-07 | 347.48 |
| 2002-03-08 | 340.66 |
| 2002-03-11 | 347.70 |
| 2002-03-12 | 348.78 |
| 2002-03-13 | 350.82 |
| 2002-03-14 | 351.60 |
| 2002-03-15 | 357.42 |
| 2002-03-18 | 356.67 |
| 2002-03-19 | 362.31 |
| 2002-03-20 | 362.49 |
| 2002-03-21 | 358.27 |
| 2002-03-22 | 354.19 |
| 2002-03-25 | 349.76 |
| 2002-03-26 | 352.43 |
| 2002-03-27 | 362.49 |
| 2002-03-28 | 363.31 |
| 2002-03-29 | . |
| 2002-04-01 | 372.36 |
| 2002-04-02 | 369.33 |
| 2002-04-03 | 363.84 |
| 2002-04-04 | 360.67 |
| 2002-04-05 | 362.94 |
| 2002-04-08 | 365.56 |
| 2002-04-09 | 362.79 |
| 2002-04-10 | 370.35 |
| 2002-04-11 | 368.86 |
| 2002-04-12 | 367.98 |
| 2002-04-15 | 361.15 |
| 2002-04-16 | 362.96 |
| 2002-04-17 | 357.81 |
| 2002-04-18 | 361.33 |
| 2002-04-19 | 362.59 |
| 2002-04-22 | 360.24 |
| 2002-04-23 | 370.48 |
| 2002-04-24 | 370.62 |
| 2002-04-25 | 374.69 |
| 2002-04-26 | 371.77 |
| 2002-04-29 | 368.31 |
| 2002-04-30 | 382.41 |
| 2002-05-01 | 389.25 |
| 2002-05-02 | 392.87 |
| 2002-05-03 | 392.17 |
| 2002-05-06 | 384.07 |
| 2002-05-07 | 383.23 |
| 2002-05-08 | 390.30 |
| 2002-05-09 | 394.30 |
| 2002-05-10 | 391.50 |
| 2002-05-13 | 396.96 |
| 2002-05-14 | 396.21 |
| 2002-05-15 | 392.75 |
| 2002-05-16 | 391.18 |
| 2002-05-17 | 389.24 |
| 2002-05-20 | 387.60 |
| 2002-05-21 | 390.51 |
| 2002-05-22 | 394.16 |
| 2002-05-23 | 392.63 |
| 2002-05-24 | 385.85 |
| 2002-05-27 | . |
| 2002-05-28 | 385.70 |
| 2002-05-29 | 386.07 |
| 2002-05-30 | 393.35 |
| 2002-05-31 | 392.69 |
| 2002-06-03 | 387.37 |
| 2002-06-04 | 381.93 |
| 2002-06-05 | 382.41 |
| 2002-06-06 | 385.74 |
| 2002-06-07 | 381.77 |
| 2002-06-10 | 388.35 |
| 2002-06-11 | 385.58 |
| 2002-06-12 | 390.08 |
| 2002-06-13 | 389.81 |
| 2002-06-14 | 384.70 |
| 2002-06-17 | 398.38 |
| 2002-06-18 | 404.30 |
| 2002-06-19 | 409.10 |
| 2002-06-20 | 409.60 |
| 2002-06-21 | 409.93 |
| 2002-06-24 | 394.05 |
| 2002-06-25 | 375.56 |
| 2002-06-26 | 372.80 |
| 2002-06-27 | 386.54 |
| 2002-06-28 | 386.60 |
| 2002-07-01 | 368.62 |
| 2002-07-02 | 364.74 |
| 2002-07-03 | 369.58 |
| 2002-07-04 | . |
| 2002-07-05 | 380.70 |
| 2002-07-08 | 375.79 |
| 2002-07-09 | 373.93 |
| 2002-07-10 | 361.23 |
| 2002-07-11 | 348.86 |
| 2002-07-12 | 341.63 |
| 2002-07-15 | 333.26 |
| 2002-07-16 | 343.19 |
| 2002-07-17 | 335.05 |
| 2002-07-18 | 324.17 |
| 2002-07-19 | 299.95 |
| 2002-07-22 | 291.84 |
| 2002-07-23 | 297.85 |
| 2002-07-24 | 314.88 |
| 2002-07-25 | 315.14 |
| 2002-07-26 | 306.42 |
| 2002-07-29 | 311.43 |
| 2002-07-30 | 314.32 |
| 2002-07-31 | 317.32 |
| 2002-08-01 | 316.69 |
| 2002-08-02 | 314.92 |
| 2002-08-05 | 302.37 |
| 2002-08-06 | 311.47 |
| 2002-08-07 | 320.04 |
| 2002-08-08 | 333.26 |
| 2002-08-09 | 334.47 |
| 2002-08-12 | 330.13 |
| 2002-08-13 | 318.08 |
| 2002-08-14 | 324.67 |
| 2002-08-15 | 319.64 |
| 2002-08-16 | 327.16 |
| 2002-08-19 | 330.66 |
| 2002-08-20 | 324.92 |
| 2002-08-21 | 328.49 |
| 2002-08-22 | 329.99 |
| 2002-08-23 | 324.05 |
| 2002-08-26 | 320.76 |
| 2002-08-27 | 327.00 |
| 2002-08-28 | 322.80 |
| 2002-08-29 | 329.83 |
| 2002-08-30 | 335.02 |
| 2002-09-02 | . |
| 2002-09-03 | 321.76 |
| 2002-09-04 | 326.88 |
| 2002-09-05 | 333.72 |
| 2002-09-06 | 338.02 |
| 2002-09-09 | 345.99 |
| 2002-09-10 | 343.83 |
| 2002-09-11 | 344.21 |
| 2002-09-12 | 349.34 |
| 2002-09-13 | 348.47 |
| 2002-09-16 | 359.39 |
| 2002-09-17 | 342.35 |
| 2002-09-18 | 347.30 |
| 2002-09-19 | 339.08 |
| 2002-09-20 | 341.45 |
| 2002-09-23 | 342.22 |
| 2002-09-24 | 336.43 |
| 2002-09-25 | 337.37 |
| 2002-09-26 | 341.48 |
| 2002-09-27 | 335.17 |
| 2002-09-30 | 325.16 |
| 2002-10-01 | 331.75 |
| 2002-10-02 | 326.71 |
| 2002-10-03 | 326.70 |
| 2002-10-04 | 319.97 |
| 2002-10-07 | 322.64 |
| 2002-10-08 | 301.32 |
| 2002-10-09 | 297.29 |
| 2002-10-10 | 303.39 |
| 2002-10-11 | 313.66 |
| 2002-10-14 | 312.76 |
| 2002-10-15 | 313.12 |
| 2002-10-16 | 310.75 |
| 2002-10-17 | 295.87 |
| 2002-10-18 | 294.78 |
| 2002-10-21 | 299.55 |
| 2002-10-22 | 299.38 |
| 2002-10-23 | 310.08 |
| 2002-10-24 | 310.45 |
| 2002-10-25 | 304.30 |
| 2002-10-28 | 296.54 |
| 2002-10-29 | 300.26 |
| 2002-10-30 | 300.15 |
| 2002-10-31 | 302.32 |
| 2002-11-01 | 299.05 |
| 2002-11-04 | 286.15 |
| 2002-11-05 | 294.65 |
| 2002-11-06 | 307.04 |
| 2002-11-07 | 302.36 |
| 2002-11-08 | 301.68 |
| 2002-11-11 | 295.13 |
| 2002-11-12 | 297.48 |
| 2002-11-13 | 290.99 |
| 2002-11-14 | 281.56 |
| 2002-11-15 | 285.99 |
| 2002-11-18 | 281.30 |
| 2002-11-19 | 287.93 |
| 2002-11-20 | 289.80 |
| 2002-11-21 | 300.16 |
| 2002-11-22 | 299.47 |
| 2002-11-25 | 297.29 |
| 2002-11-26 | 293.78 |
| 2002-11-27 | 299.62 |
| 2002-11-28 | . |
| 2002-11-29 | 298.41 |
| 2002-12-02 | 301.78 |
| 2002-12-03 | 296.23 |
| 2002-12-04 | 296.88 |
| 2002-12-05 | 292.01 |
| 2002-12-06 | 294.80 |
| 2002-12-09 | 291.00 |
| 2002-12-10 | 294.00 |
| 2002-12-11 | 297.97 |
| 2002-12-12 | 292.81 |
| 2002-12-13 | 283.92 |
| 2002-12-16 | 287.16 |
| 2002-12-17 | 284.90 |
| 2002-12-18 | 291.81 |
| 2002-12-19 | 295.09 |
| 2002-12-20 | 295.64 |
| 2002-12-23 | 299.80 |
| 2002-12-24 | 301.30 |
| 2002-12-25 | . |
| 2002-12-26 | 299.01 |
| 2002-12-27 | 301.01 |
| 2002-12-30 | 298.97 |
| 2002-12-31 | 301.61 |
| 2003-01-01 | . |
| 2003-01-02 | 309.05 |
| 2003-01-03 | 309.32 |
| 2003-01-06 | 311.96 |
| 2003-01-07 | 305.90 |
| 2003-01-08 | 305.73 |
| 2003-01-09 | 304.61 |
| 2003-01-10 | 305.53 |
| 2003-01-13 | 299.73 |
| 2003-01-14 | 299.76 |
| 2003-01-15 | 296.54 |
| 2003-01-16 | 297.78 |
| 2003-01-17 | 294.54 |
| 2003-01-20 | . |
| 2003-01-21 | 291.38 |
| 2003-01-22 | 271.31 |
| 2003-01-23 | 273.57 |
| 2003-01-24 | 275.34 |
| 2003-01-27 | 269.88 |
| 2003-01-28 | 277.71 |
| 2003-01-29 | 279.06 |
| 2003-01-30 | 276.05 |
| 2003-01-31 | 278.01 |
| 2003-02-03 | 276.31 |
| 2003-02-04 | 278.14 |
| 2003-02-05 | 277.37 |
| 2003-02-06 | 273.91 |
| 2003-02-07 | 273.66 |
| 2003-02-10 | 274.82 |
| 2003-02-11 | 272.90 |
| 2003-02-12 | 270.40 |
| 2003-02-13 | 268.42 |
| 2003-02-14 | 271.58 |
| 2003-02-17 | . |
| 2003-02-18 | 269.45 |
| 2003-02-19 | 272.27 |
| 2003-02-20 | 265.68 |
| 2003-02-21 | 265.20 |
| 2003-02-24 | 258.22 |
| 2003-02-25 | 258.41 |
| 2003-02-26 | 256.18 |
| 2003-02-27 | 255.40 |
| 2003-02-28 | 252.83 |
| 2003-03-03 | 252.08 |
| 2003-03-04 | 252.96 |
| 2003-03-05 | 245.87 |
| 2003-03-06 | 240.56 |
| 2003-03-07 | 239.01 |
| 2003-03-10 | 235.02 |
| 2003-03-11 | 231.04 |
| 2003-03-12 | 232.82 |
| 2003-03-13 | 237.37 |
| 2003-03-14 | 242.74 |
| 2003-03-17 | 253.75 |
| 2003-03-18 | 256.85 |
| 2003-03-19 | 260.16 |
| 2003-03-20 | 253.86 |
| 2003-03-21 | 249.67 |
| 2003-03-24 | 252.02 |
| 2003-03-25 | 251.31 |
| 2003-03-26 | 251.13 |
| 2003-03-27 | 256.42 |
| 2003-03-28 | 257.93 |
| 2003-03-31 | 253.75 |
| 2003-04-01 | 256.90 |
| 2003-04-02 | 257.14 |
| 2003-04-03 | 255.70 |
| 2003-04-04 | 250.78 |
| 2003-04-07 | 250.41 |
| 2003-04-08 | 250.69 |
| 2003-04-09 | 248.38 |
| 2003-04-10 | 244.46 |
| 2003-04-11 | 241.76 |
| 2003-04-14 | 246.73 |
| 2003-04-15 | 248.79 |
| 2003-04-16 | 251.45 |
| 2003-04-17 | 257.82 |
| 2003-04-18 | . |
| 2003-04-21 | 260.25 |
| 2003-04-22 | 268.17 |
| 2003-04-23 | 271.19 |
| 2003-04-24 | 270.62 |
| 2003-04-25 | 267.50 |
| 2003-04-28 | 270.62 |
| 2003-04-29 | 273.52 |
| 2003-04-30 | 270.91 |
| 2003-05-01 | 266.52 |
| 2003-05-02 | 272.23 |
| 2003-05-05 | 270.00 |
| 2003-05-06 | 272.42 |
| 2003-05-07 | 272.62 |
| 2003-05-08 | 269.08 |
| 2003-05-09 | 272.45 |
| 2003-05-12 | 278.41 |
| 2003-05-13 | 279.47 |
| 2003-05-14 | 280.53 |
| 2003-05-15 | 282.83 |
| 2003-05-16 | 282.95 |
| 2003-05-19 | 276.46 |
| 2003-05-20 | 274.52 |
| 2003-05-21 | 272.45 |
| 2003-05-22 | 274.92 |
| 2003-05-23 | 278.55 |
| 2003-05-26 | . |
| 2003-05-27 | 277.63 |
| 2003-05-28 | 276.60 |
| 2003-05-29 | 275.91 |
| 2003-05-30 | 280.42 |
| 2003-06-02 | 281.64 |
| 2003-06-03 | 279.06 |
| 2003-06-04 | 280.00 |
| 2003-06-05 | 280.27 |
| 2003-06-06 | 281.42 |
| 2003-06-09 | 275.23 |
| 2003-06-10 | 279.30 |
| 2003-06-11 | 286.35 |
| 2003-06-12 | 289.29 |
| 2003-06-13 | 284.62 |
| 2003-06-16 | 288.47 |
| 2003-06-17 | 292.26 |
| 2003-06-18 | 295.41 |
| 2003-06-19 | 291.26 |
| 2003-06-20 | 296.79 |
| 2003-06-23 | 291.85 |
| 2003-06-24 | 292.28 |
| 2003-06-25 | 291.72 |
| 2003-06-26 | 290.28 |
| 2003-06-27 | 287.63 |
| 2003-06-30 | 287.94 |
| 2003-07-01 | 293.02 |
| 2003-07-02 | 293.02 |
| 2003-07-03 | 289.10 |
| 2003-07-04 | . |
| 2003-07-07 | 290.15 |
| 2003-07-08 | 292.35 |
| 2003-07-09 | 291.76 |
| 2003-07-10 | 291.65 |
| 2003-07-11 | 291.72 |
| 2003-07-14 | 290.05 |
| 2003-07-15 | 291.74 |
| 2003-07-16 | 296.29 |
| 2003-07-17 | 292.68 |
| 2003-07-18 | 301.81 |
| 2003-07-21 | 299.49 |
| 2003-07-22 | 303.85 |
| 2003-07-23 | 301.92 |
| 2003-07-24 | 295.29 |
| 2003-07-25 | 297.93 |
| 2003-07-28 | 304.53 |
| 2003-07-29 | 301.70 |
| 2003-07-30 | 300.14 |
| 2003-07-31 | 301.04 |
| 2003-08-01 | 301.25 |
| 2003-08-04 | 301.37 |
| 2003-08-05 | 296.02 |
| 2003-08-06 | 296.91 |
| 2003-08-07 | 297.71 |
| 2003-08-08 | 295.85 |
| 2003-08-11 | 297.32 |
| 2003-08-12 | 300.08 |
| 2003-08-13 | 299.15 |
| 2003-08-14 | 303.56 |
| 2003-08-15 | 302.47 |
| 2003-08-18 | 310.60 |
| 2003-08-19 | 311.92 |
| 2003-08-20 | 308.86 |
| 2003-08-21 | 311.75 |
| 2003-08-22 | 308.24 |
| 2003-08-25 | 306.90 |
| 2003-08-26 | 312.07 |
| 2003-08-27 | 311.66 |
| 2003-08-28 | 314.59 |
| 2003-08-29 | 315.91 |
| 2003-09-01 | . |
| 2003-09-02 | 316.57 |
| 2003-09-03 | 317.85 |
| 2003-09-04 | 316.89 |
| 2003-09-05 | 313.69 |
| 2003-09-08 | 314.69 |
| 2003-09-09 | 312.48 |
| 2003-09-10 | 307.03 |
| 2003-09-11 | 308.25 |
| 2003-09-12 | 307.86 |
| 2003-09-15 | 307.94 |
| 2003-09-16 | 309.34 |
| 2003-09-17 | 308.00 |
| 2003-09-18 | 308.38 |
| 2003-09-19 | 305.12 |
| 2003-09-22 | 300.69 |
| 2003-09-23 | 289.36 |
| 2003-09-24 | 284.01 |
| 2003-09-25 | 278.19 |
| 2003-09-26 | 280.80 |
| 2003-09-29 | 282.26 |
| 2003-09-30 | 282.18 |
| 2003-10-01 | 286.65 |
| 2003-10-02 | 284.50 |
| 2003-10-03 | 285.58 |
| 2003-10-06 | 284.74 |
| 2003-10-07 | 285.24 |
| 2003-10-08 | 284.43 |
| 2003-10-09 | 284.89 |
| 2003-10-10 | 285.61 |
| 2003-10-13 | 287.37 |
| 2003-10-14 | 292.45 |
| 2003-10-15 | 291.40 |
| 2003-10-16 | 290.10 |
| 2003-10-17 | 290.47 |
| 2003-10-20 | 291.52 |
| 2003-10-21 | 291.11 |
| 2003-10-22 | 287.92 |
| 2003-10-23 | 287.21 |
| 2003-10-24 | 286.11 |
| 2003-10-27 | 286.08 |
| 2003-10-28 | 288.23 |
| 2003-10-29 | 294.43 |
| 2003-10-30 | 293.46 |
| 2003-10-31 | 292.25 |
| 2003-11-03 | 294.75 |
| 2003-11-04 | 292.95 |
| 2003-11-05 | 293.66 |
| 2003-11-06 | 292.95 |
| 2003-11-07 | 293.74 |
| 2003-11-10 | 291.29 |
| 2003-11-11 | 291.35 |
| 2003-11-12 | 295.17 |
| 2003-11-13 | 298.35 |
| 2003-11-14 | 294.63 |
| 2003-11-17 | 292.97 |
| 2003-11-18 | 290.95 |
| 2003-11-19 | 294.23 |
| 2003-11-20 | 294.51 |
| 2003-11-21 | 295.01 |
| 2003-11-24 | 296.70 |
| 2003-11-25 | 295.09 |
| 2003-11-26 | 296.46 |
| 2003-11-27 | . |
| 2003-11-28 | 296.27 |
| 2003-12-01 | 297.27 |
| 2003-12-02 | 295.96 |
| 2003-12-03 | 299.79 |
| 2003-12-04 | 305.25 |
| 2003-12-05 | 301.37 |
| 2003-12-08 | 305.59 |
| 2003-12-09 | 302.98 |
| 2003-12-10 | 302.73 |
| 2003-12-11 | 304.58 |
| 2003-12-12 | 305.21 |
| 2003-12-15 | 302.30 |
| 2003-12-16 | 305.43 |
| 2003-12-17 | 308.54 |
| 2003-12-18 | 311.25 |
| 2003-12-19 | 311.27 |
| 2003-12-22 | 311.52 |
| 2003-12-23 | 311.98 |
| 2003-12-24 | 314.82 |
| 2003-12-25 | . |
| 2003-12-26 | 315.40 |
| 2003-12-29 | 317.53 |
| 2003-12-30 | 317.19 |
| 2003-12-31 | 318.44 |
| 2004-01-01 | . |
| 2004-01-02 | 315.75 |
| 2004-01-05 | 317.17 |
| 2004-01-06 | 316.69 |
| 2004-01-07 | 321.31 |
| 2004-01-08 | 323.76 |
| 2004-01-09 | 324.05 |
| 2004-01-12 | 322.33 |
| 2004-01-13 | 323.06 |
| 2004-01-14 | 326.46 |
| 2004-01-15 | 326.73 |
| 2004-01-16 | 331.12 |
| 2004-01-19 | . |
| 2004-01-20 | 329.68 |
| 2004-01-21 | 330.91 |
| 2004-01-22 | 330.26 |
| 2004-01-23 | 330.05 |
| 2004-01-26 | 335.10 |
| 2004-01-27 | 330.23 |
| 2004-01-28 | 327.61 |
| 2004-01-29 | 327.47 |
| 2004-01-30 | 321.94 |
| 2004-02-02 | 325.13 |
| 2004-02-03 | 325.46 |
| 2004-02-04 | 328.24 |
| 2004-02-05 | 333.49 |
| 2004-02-06 | 336.66 |
| 2004-02-09 | 335.97 |
| 2004-02-10 | 336.41 |
| 2004-02-11 | 336.91 |
| 2004-02-12 | 337.64 |
| 2004-02-13 | 338.02 |
| 2004-02-16 | . |
| 2004-02-17 | 341.32 |
| 2004-02-18 | 338.41 |
| 2004-02-19 | 338.80 |
| 2004-02-20 | 337.30 |
| 2004-02-23 | 330.81 |
| 2004-02-24 | 324.97 |
| 2004-02-25 | 329.36 |
| 2004-02-26 | 327.55 |
| 2004-02-27 | 327.64 |
| 2004-03-01 | 331.53 |
| 2004-03-02 | 328.58 |
| 2004-03-03 | 328.53 |
| 2004-03-04 | 325.27 |
| 2004-03-05 | 325.94 |
| 2004-03-08 | 322.69 |
| 2004-03-09 | 321.15 |
| 2004-03-10 | 319.08 |
| 2004-03-11 | 314.64 |
| 2004-03-12 | 316.84 |
| 2004-03-15 | 316.74 |
| 2004-03-16 | 314.64 |
| 2004-03-17 | 316.29 |
| 2004-03-18 | 317.95 |
| 2004-03-19 | 315.63 |
| 2004-03-22 | 316.59 |
| 2004-03-23 | 317.30 |
| 2004-03-24 | 319.41 |
| 2004-03-25 | 320.50 |
| 2004-03-26 | 320.88 |
| 2004-03-29 | 321.47 |
| 2004-03-30 | 323.71 |
| 2004-03-31 | 326.67 |
| 2004-04-01 | 327.74 |
| 2004-04-02 | 330.78 |
| 2004-04-05 | 335.33 |
| 2004-04-06 | 337.52 |
| 2004-04-07 | 337.11 |
| 2004-04-08 | 335.97 |
| 2004-04-09 | . |
| 2004-04-12 | 337.60 |
| 2004-04-13 | 335.65 |
| 2004-04-14 | 336.35 |
| 2004-04-15 | 335.16 |
| 2004-04-16 | 335.87 |
| 2004-04-19 | 332.27 |
| 2004-04-20 | 329.62 |
| 2004-04-21 | 332.46 |
| 2004-04-22 | 339.49 |
| 2004-04-23 | 339.11 |
| 2004-04-26 | 337.84 |
| 2004-04-27 | 339.65 |
| 2004-04-28 | 335.33 |
| 2004-04-29 | 337.36 |
| 2004-04-30 | 337.70 |
| 2004-05-03 | 338.62 |
| 2004-05-04 | 338.55 |
| 2004-05-05 | 340.34 |
| 2004-05-06 | 338.35 |
| 2004-05-07 | 336.97 |
| 2004-05-10 | 332.73 |
| 2004-05-11 | 331.72 |
| 2004-05-12 | 335.71 |
| 2004-05-13 | 338.21 |
| 2004-05-14 | 340.62 |
| 2004-05-17 | 336.85 |
| 2004-05-18 | 339.24 |
| 2004-05-19 | 338.81 |
| 2004-05-20 | 337.21 |
| 2004-05-21 | 338.23 |
| 2004-05-24 | 339.28 |
| 2004-05-25 | 344.60 |
| 2004-05-26 | 343.92 |
| 2004-05-27 | 348.13 |
| 2004-05-28 | 347.49 |
| 2004-05-31 | . |
| 2004-06-01 | 347.81 |
| 2004-06-02 | 351.40 |
| 2004-06-03 | 350.10 |
| 2004-06-04 | 351.81 |
| 2004-06-07 | 355.57 |
| 2004-06-08 | 355.13 |
| 2004-06-09 | 355.03 |
| 2004-06-10 | 356.60 |
| 2004-06-11 | . |
| 2004-06-14 | 354.37 |
| 2004-06-15 | 355.43 |
| 2004-06-16 | 359.02 |
| 2004-06-17 | 357.95 |
| 2004-06-18 | 359.73 |
| 2004-06-21 | 356.62 |
| 2004-06-22 | 358.56 |
| 2004-06-23 | 362.26 |
| 2004-06-24 | 359.20 |
| 2004-06-25 | 359.10 |
| 2004-06-28 | 356.03 |
| 2004-06-29 | 360.36 |
| 2004-06-30 | 361.74 |
| 2004-07-01 | 358.42 |
| 2004-07-02 | 355.50 |
| 2004-07-05 | . |
| 2004-07-06 | 353.46 |
| 2004-07-07 | 355.21 |
| 2004-07-08 | 357.95 |
| 2004-07-09 | 360.07 |
| 2004-07-12 | 360.72 |
| 2004-07-13 | 360.10 |
| 2004-07-14 | 353.22 |
| 2004-07-15 | 350.68 |
| 2004-07-16 | 350.33 |
| 2004-07-19 | 351.19 |
| 2004-07-20 | 352.31 |
| 2004-07-21 | 351.20 |
| 2004-07-22 | 346.28 |
| 2004-07-23 | 346.33 |
| 2004-07-26 | 344.54 |
| 2004-07-27 | 347.65 |
| 2004-07-28 | 349.70 |
| 2004-07-29 | 351.57 |
| 2004-07-30 | 350.66 |
| 2004-08-02 | 355.81 |
| 2004-08-03 | 351.24 |
| 2004-08-04 | 353.76 |
| 2004-08-05 | 349.97 |
| 2004-08-06 | 344.66 |
| 2004-08-09 | 345.00 |
| 2004-08-10 | 348.46 |
| 2004-08-11 | 347.79 |
| 2004-08-12 | 340.49 |
| 2004-08-13 | 341.84 |
| 2004-08-16 | 345.66 |
| 2004-08-17 | 345.34 |
| 2004-08-18 | 345.71 |
| 2004-08-19 | 344.18 |
| 2004-08-20 | 348.84 |
| 2004-08-23 | 348.23 |
| 2004-08-24 | 348.73 |
| 2004-08-25 | 352.56 |
| 2004-08-26 | 350.54 |
| 2004-08-27 | 352.22 |
| 2004-08-30 | 351.10 |
| 2004-08-31 | 352.15 |
| 2004-09-01 | 354.06 |
| 2004-09-02 | 355.35 |
| 2004-09-03 | 354.48 |
| 2004-09-06 | . |
| 2004-09-07 | 355.51 |
| 2004-09-08 | 352.98 |
| 2004-09-09 | 352.49 |
| 2004-09-10 | 353.56 |
| 2004-09-13 | 354.78 |
| 2004-09-14 | 356.71 |
| 2004-09-15 | 357.58 |
| 2004-09-16 | 359.21 |
| 2004-09-17 | 363.92 |
| 2004-09-20 | 361.59 |
| 2004-09-21 | 364.19 |
| 2004-09-22 | 360.35 |
| 2004-09-23 | 360.01 |
| 2004-09-24 | 365.50 |
| 2004-09-27 | 364.12 |
| 2004-09-28 | 367.03 |
| 2004-09-29 | 366.09 |
| 2004-09-30 | 372.08 |
| 2004-10-01 | 374.08 |
| 2004-10-04 | 371.89 |
| 2004-10-05 | 371.59 |
| 2004-10-06 | 370.64 |
| 2004-10-07 | 367.07 |
| 2004-10-08 | 362.20 |
| 2004-10-11 | 361.66 |
| 2004-10-12 | 363.58 |
| 2004-10-13 | 359.44 |
| 2004-10-14 | 357.47 |
| 2004-10-15 | 358.48 |
| 2004-10-18 | 355.38 |
| 2004-10-19 | 355.68 |
| 2004-10-20 | 352.61 |
| 2004-10-21 | 355.70 |
| 2004-10-22 | 354.39 |
| 2004-10-25 | 353.47 |
| 2004-10-26 | 359.86 |
| 2004-10-27 | 366.39 |
| 2004-10-28 | 368.95 |
| 2004-10-29 | 364.49 |
| 2004-11-01 | 367.95 |
| 2004-11-02 | 363.50 |
| 2004-11-03 | 375.18 |
| 2004-11-04 | 377.93 |
| 2004-11-05 | 379.85 |
| 2004-11-08 | 382.75 |
| 2004-11-09 | 380.38 |
| 2004-11-10 | 383.92 |
| 2004-11-11 | 388.18 |
| 2004-11-12 | 389.14 |
| 2004-11-15 | 388.92 |
| 2004-11-16 | 389.23 |
| 2004-11-17 | 391.67 |
| 2004-11-18 | 392.38 |
| 2004-11-19 | 388.19 |
| 2004-11-22 | 391.46 |
| 2004-11-23 | 393.34 |
| 2004-11-24 | 395.02 |
| 2004-11-25 | . |
| 2004-11-26 | 395.24 |
| 2004-11-29 | 396.56 |
| 2004-11-30 | 398.37 |
| 2004-12-01 | 402.90 |
| 2004-12-02 | 402.31 |
| 2004-12-03 | 405.24 |
| 2004-12-06 | 402.42 |
| 2004-12-07 | 394.64 |
| 2004-12-08 | 387.38 |
| 2004-12-09 | 388.18 |
| 2004-12-10 | 393.04 |
| 2004-12-13 | 397.83 |
| 2004-12-14 | 397.31 |
| 2004-12-15 | 394.43 |
| 2004-12-16 | 395.41 |
| 2004-12-17 | 395.86 |
| 2004-12-20 | 394.51 |
| 2004-12-21 | 392.01 |
| 2004-12-22 | 397.06 |
| 2004-12-23 | 395.70 |
| 2004-12-24 | . |
| 2004-12-27 | 393.18 |
| 2004-12-28 | 396.45 |
| 2004-12-29 | 389.38 |
| 2004-12-30 | 388.10 |
| 2004-12-31 | 386.90 |
| 2005-01-03 | 379.21 |
| 2005-01-04 | 367.67 |
| 2005-01-05 | 370.52 |
| 2005-01-06 | 369.75 |
| 2005-01-07 | 369.44 |
| 2005-01-10 | 372.22 |
| 2005-01-11 | 371.10 |
| 2005-01-12 | 375.15 |
| 2005-01-13 | 372.66 |
| 2005-01-14 | 372.71 |
| 2005-01-17 | . |
| 2005-01-18 | 375.27 |
| 2005-01-19 | 372.05 |
| 2005-01-20 | 369.85 |
| 2005-01-21 | 369.30 |
| 2005-01-24 | 365.54 |
| 2005-01-25 | 365.33 |
| 2005-01-26 | 371.97 |
| 2005-01-27 | 376.97 |
| 2005-01-28 | 375.07 |
| 2005-01-31 | 376.79 |
| 2005-02-01 | 378.51 |
| 2005-02-02 | 380.83 |
| 2005-02-03 | 380.07 |
| 2005-02-04 | 381.11 |
| 2005-02-07 | 386.61 |
| 2005-02-08 | 386.58 |
| 2005-02-09 | 383.42 |
| 2005-02-10 | 386.61 |
| 2005-02-11 | 389.20 |
| 2005-02-14 | 389.23 |
| 2005-02-15 | 389.28 |
| 2005-02-16 | 389.20 |
| 2005-02-17 | 388.48 |
| 2005-02-18 | 386.73 |
| 2005-02-21 | . |
| 2005-02-22 | 380.87 |
| 2005-02-23 | 380.46 |
| 2005-02-24 | 382.47 |
| 2005-02-25 | 387.94 |
| 2005-02-28 | 386.59 |
| 2005-03-01 | 388.68 |
| 2005-03-02 | 389.25 |
| 2005-03-03 | 388.18 |
| 2005-03-04 | 392.21 |
| 2005-03-07 | 399.90 |
| 2005-03-08 | 405.28 |
| 2005-03-09 | 403.00 |
| 2005-03-10 | 402.73 |
| 2005-03-11 | 400.80 |
| 2005-03-14 | 404.52 |
| 2005-03-15 | 401.58 |
| 2005-03-16 | 394.68 |
| 2005-03-17 | 394.76 |
| 2005-03-18 | 394.57 |
| 2005-03-21 | 390.18 |
| 2005-03-22 | 391.22 |
| 2005-03-23 | 392.04 |
| 2005-03-24 | 393.27 |
| 2005-03-25 | . |
| 2005-03-28 | 393.06 |
| 2005-03-29 | 391.17 |
| 2005-03-30 | 397.14 |
| 2005-03-31 | 397.32 |
| 2005-04-01 | 399.02 |
| 2005-04-04 | 400.24 |
| 2005-04-05 | 403.48 |
| 2005-04-06 | 404.29 |
| 2005-04-07 | 406.35 |
| 2005-04-08 | 404.77 |
| 2005-04-11 | 404.13 |
| 2005-04-12 | 404.15 |
| 2005-04-13 | 400.90 |
| 2005-04-14 | 396.61 |
| 2005-04-15 | 390.14 |
| 2005-04-18 | 390.12 |
| 2005-04-19 | 388.83 |
| 2005-04-20 | 383.38 |
| 2005-04-21 | 390.47 |
| 2005-04-22 | 388.92 |
| 2005-04-25 | 391.16 |
| 2005-04-26 | 388.89 |
| 2005-04-27 | 390.47 |
| 2005-04-28 | 391.59 |
| 2005-04-29 | 394.20 |
| 2005-05-02 | 397.32 |
| 2005-05-03 | 396.71 |
| 2005-05-04 | 399.64 |
| 2005-05-05 | 396.86 |
| 2005-05-06 | 399.60 |
| 2005-05-09 | 401.76 |
| 2005-05-10 | 395.78 |
| 2005-05-11 | 397.18 |
| 2005-05-12 | 395.49 |
| 2005-05-13 | 392.34 |
| 2005-05-16 | 394.25 |
| 2005-05-17 | 396.38 |
| 2005-05-18 | 399.24 |
| 2005-05-19 | 398.82 |
| 2005-05-20 | 401.69 |
| 2005-05-23 | 402.12 |
| 2005-05-24 | 403.27 |
| 2005-05-25 | 398.46 |
| 2005-05-26 | 401.44 |
| 2005-05-27 | 402.46 |
| 2005-05-30 | . |
| 2005-05-31 | 404.18 |
| 2005-06-01 | 403.82 |
| 2005-06-02 | 405.14 |
| 2005-06-03 | 405.94 |
| 2005-06-06 | 407.60 |
| 2005-06-07 | 406.98 |
| 2005-06-08 | 405.94 |
| 2005-06-09 | 410.59 |
| 2005-06-10 | 413.05 |
| 2005-06-13 | 411.14 |
| 2005-06-14 | 410.17 |
| 2005-06-15 | 411.67 |
| 2005-06-16 | 411.22 |
| 2005-06-17 | 413.91 |
| 2005-06-20 | 413.25 |
| 2005-06-21 | 410.41 |
| 2005-06-22 | 412.15 |
| 2005-06-23 | 408.64 |
| 2005-06-24 | 404.92 |
| 2005-06-27 | 406.50 |
| 2005-06-28 | 411.66 |
| 2005-06-29 | 410.60 |
| 2005-06-30 | 409.48 |
| 2005-07-01 | 410.00 |
| 2005-07-04 | . |
| 2005-07-05 | 410.61 |
| 2005-07-06 | 406.77 |
| 2005-07-07 | 406.95 |
| 2005-07-08 | 409.03 |
| 2005-07-11 | 411.27 |
| 2005-07-12 | 409.77 |
| 2005-07-13 | 411.65 |
| 2005-07-14 | 411.99 |
| 2005-07-15 | 415.24 |
| 2005-07-18 | 411.03 |
| 2005-07-19 | 410.17 |
| 2005-07-20 | 418.18 |
| 2005-07-21 | 419.99 |
| 2005-07-22 | 422.32 |
| 2005-07-25 | 423.74 |
| 2005-07-26 | 424.40 |
| 2005-07-27 | 422.97 |
| 2005-07-28 | 422.57 |
#2005-07-29| 418.58
#2005-08-01| 417.91
#2005-08-02| 419.53
#2005-08-03| 420.60
#2005-08-04| 419.76
#2005-08-05| 417.71
#2005-08-08| 418.10
#2005-08-09| 417.99
#2005-08-10| 415.99
#2005-08-11| 418.96
#2005-08-12| 417.33
#2005-08-15| 421.38
#2005-08-16| 420.49
#2005-08-17| 420.88
#2005-08-18| 420.41
#2005-08-19| 421.64
#2005-08-22| 424.17
#2005-08-23| 424.09
#2005-08-24| 422.41
#2005-08-25| 422.02
#2005-08-26| 420.31
#2005-08-29| 422.41
#2005-08-30| 422.17
#2005-08-31| 422.76
#2005-09-01| 423.14
#2005-09-02| 423.94
#2005-09-05| .
#2005-09-06| 426.93
#2005-09-07| 428.55
#2005-09-08| 427.21
#2005-09-09| 429.06
#2005-09-12| 427.62
#2005-09-13| 422.70
#2005-09-14| 422.50
#2005-09-15| 421.39
#2005-09-16| 423.20
#2005-09-19| 419.78
#2005-09-20| 418.75
#2005-09-21| 411.15
#2005-09-22| 414.32
#2005-09-23| 417.28
#2005-09-26| 416.96
#2005-09-27| 415.53
#2005-09-28| 417.37
#2005-09-29| 417.45
#2005-09-30| 420.00
#2005-10-03| 418.23
#2005-10-04| 419.25
#2005-10-05| 413.81
#2005-10-06| 414.91
#2005-10-07| 415.96
#2005-10-10| 412.10
#2005-10-11| 409.91
#2005-10-12| 409.47
#2005-10-13| 409.61
#2005-10-14| 412.56
#2005-10-17| 414.77
#2005-10-18| 413.76
#2005-10-19| 421.57
#2005-10-20| 412.83
#2005-10-21| 407.67
#2005-10-24| 416.05
#2005-10-25| 408.49
#2005-10-26| 406.12
#2005-10-27| 401.47
#2005-10-28| 409.70
#2005-10-31| 407.79
#2005-11-01| 409.88
#2005-11-02| 412.14
#2005-11-03| 411.60
#2005-11-04| 413.01
#2005-11-07| 414.13
#2005-11-08| 412.38
#2005-11-09| 414.28
#2005-11-10| 416.79
#2005-11-11| 412.83
#2005-11-14| 414.20
#2005-11-15| 412.68
#2005-11-16| 414.84
#2005-11-17| 418.51
#2005-11-18| 415.40
#2005-11-21| 416.92
#2005-11-22| 417.59
#2005-11-23| 416.96
#2005-11-24| .
#2005-11-25| 417.68
#2005-11-28| 414.93
#2005-11-29| 418.35
#2005-11-30| 417.70
#2005-12-01| 420.88
#2005-12-02| 417.72
#2005-12-05| 416.40
#2005-12-06| 418.15
#2005-12-07| 415.77
#2005-12-08| 418.80
#2005-12-09| 420.23
#2005-12-12| 416.94
#2005-12-13| 420.08
#2005-12-14| 421.42
#2005-12-15| 424.48
#2005-12-16| 422.37
#2005-12-19| 417.72
#2005-12-20| 421.19
#2005-12-21| 423.08
#2005-12-22| 426.42
#2005-12-23| 426.73
#2005-12-26| .
#2005-12-27| 426.41
#2005-12-28| 427.10
#2005-12-29| 426.96
#2005-12-30| 427.07
#2006-01-02| .
#2006-01-03| 427.54
#2006-01-04| 428.94
#2006-01-05| 427.16
#2006-01-06| 432.47
#2006-01-09| 434.30
#2006-01-10| 434.37
#2006-01-11| 434.81
#2006-01-12| 434.20
#2006-01-13| 436.00
#2006-01-16| .
#2006-01-17| 432.15
#2006-01-18| 432.19
#2006-01-19| 433.11
#2006-01-20| 429.84
#2006-01-23| 431.32
#2006-01-24| 437.81
#2006-01-25| 435.02
#2006-01-26| 445.38
#2006-01-27| 444.31
#2006-01-30| 442.44
#2006-01-31| 441.47
#2006-02-01| 445.75
#2006-02-02| 442.03
#2006-02-03| 444.23
#2006-02-06| 447.85
#2006-02-07| 447.06
#2006-02-08| 445.12
#2006-02-09| 449.29
#2006-02-10| 455.27
#2006-02-13| 455.26
#2006-02-14| 460.70
#2006-02-15| 459.38
#2006-02-16| 463.16
#2006-02-17| 461.44
#2006-02-20| .
#2006-02-21| 456.57
#2006-02-22| 461.65
#2006-02-23| 461.02
#2006-02-24| 464.05
#2006-02-27| 469.38
#2006-02-28| 462.17
#2006-03-01| 466.15
#2006-03-02| 470.68
#2006-03-03| 473.32
#2006-03-06| 468.72
#2006-03-07| 468.99
#2006-03-08| 468.88
#2006-03-09| 471.63
#2006-03-10| 474.65
#2006-03-13| 477.62
#2006-03-14| 481.78
#2006-03-15| 484.87
#2006-03-16| 487.36
#2006-03-17| 490.99
#2006-03-20| 489.69
#2006-03-21| 490.16
#2006-03-22| 491.25
#2006-03-23| 487.86
#2006-03-24| 487.86
#2006-03-27| 486.81
#2006-03-28| 482.38
#2006-03-29| 489.50
#2006-03-30| 484.57
#2006-03-31| 485.16
#2006-04-03| 484.91
#2006-04-04| 489.94
#2006-04-05| 489.69
#2006-04-06| 489.40
#2006-04-07| 488.37
#2006-04-10| 487.53
#2006-04-11| 482.97
#2006-04-12| 477.48
#2006-04-13| 479.30
#2006-04-14| .
#2006-04-17| 481.82
#2006-04-18| 491.65
#2006-04-19| 499.86
#2006-04-20| 500.88
#2006-04-21| 498.40
#2006-04-24| 503.15
#2006-04-25| 495.58
#2006-04-26| 492.69
#2006-04-27| 493.27
#2006-04-28| 480.48
#2006-05-01| 487.30
#2006-05-02| 490.15
#2006-05-03| 490.34
#2006-05-04| 493.51
#2006-05-05| 498.85
#2006-05-08| 498.83
#2006-05-09| 497.46
#2006-05-10| 496.36
#2006-05-11| 493.34
#2006-05-12| 484.08
#2006-05-15| 488.46
#2006-05-16| 483.63
#2006-05-17| 473.87
#2006-05-18| 473.59
#2006-05-19| 479.56
#2006-05-22| 482.70
#2006-05-23| 471.91
#2006-05-24| 469.07
#2006-05-25| 471.35
#2006-05-26| 471.27
#2006-05-29| .
#2006-05-30| 470.00
#2006-05-31| 469.74
#2006-06-01| 475.08
#2006-06-02| 472.83
#2006-06-05| 469.49
#2006-06-06| 463.91
#2006-06-07| 464.36
#2006-06-08| 466.43
#2006-06-09| 463.25
#2006-06-12| 454.15
#2006-06-13| 453.84
#2006-06-14| 456.18
#2006-06-15| 464.29
#2006-06-16| 467.73
#2006-06-19| 463.07
#2006-06-20| 460.73
#2006-06-21| 465.96
#2006-06-22| 462.33
#2006-06-23| 463.01
#2006-06-26| 459.62
#2006-06-27| 457.67
#2006-06-28| 456.75
#2006-06-29| 466.22
#2006-06-30| 468.15
#2006-07-03| 467.59
#2006-07-04| .
#2006-07-05| 464.71
#2006-07-06| 469.35
#2006-07-07| 465.35
#2006-07-10| 468.41
#2006-07-11| 478.90
#2006-07-12| 477.84
#2006-07-13| 475.46
#2006-07-14| 474.13
#2006-07-17| 469.74
#2006-07-18| 471.37
#2006-07-19| 479.08
#2006-07-20| 476.46
#2006-07-21| 476.61
#2006-07-24| 480.09
#2006-07-25| 487.90
#2006-07-26| 484.47
#2006-07-27| 479.09
#2006-07-28| 477.09
#2006-07-31| 476.83
#2006-08-01| 474.32
#2006-08-02| 475.46
#2006-08-03| 472.48
#2006-08-04| 472.80
#2006-08-07| 470.72
#2006-08-08| 468.30
#2006-08-09| 462.74
#2006-08-10| 470.04
#2006-08-11| 469.52
#2006-08-14| 470.82
#2006-08-15| 479.18
#2006-08-16| 484.51
#2006-08-17| 486.32
#2006-08-18| 486.00
#2006-08-21| 484.40
#2006-08-22| 483.66
#2006-08-23| 480.40
#2006-08-24| 479.52
#2006-08-25| 479.51
#2006-08-28| 482.05
#2006-08-29| 483.98
#2006-08-30| 486.72
#2006-08-31| 486.10
#2006-09-01| 488.26
#2006-09-04| .
#2006-09-05| 495.12
#2006-09-06| 494.41
#2006-09-07| 492.60
#2006-09-08| 494.07
#2006-09-11| 497.67
#2006-09-12| 493.70
#2006-09-13| 493.04
#2006-09-14| 497.04
#2006-09-15| 499.62
#2006-09-18| 498.20
#2006-09-19| 496.19
#2006-09-20| 500.72
#2006-09-21| 498.77
#2006-09-22| 496.85
#2006-09-25| 501.21
#2006-09-26| 503.95
#2006-09-27| 503.41
#2006-09-28| 505.78
#2006-09-29| 503.55
#2006-10-02| 511.77
#2006-10-03| 513.68
#2006-10-04| 517.28
#2006-10-05| 517.84
#2006-10-06| 516.27
#2006-10-09| 514.41
#2006-10-10| 519.24
#2006-10-11| 519.03
#2006-10-12| 525.55
#2006-10-13| 524.70
#2006-10-16| 529.05
#2006-10-17| 523.64
#2006-10-18| 521.46
#2006-10-19| 514.14
#2006-10-20| 512.03
#2006-10-23| 514.47
#2006-10-24| 512.54
#2006-10-25| 504.33
#2006-10-26| 505.12
#2006-10-27| 503.17
#2006-10-30| 507.58
#2006-10-31| 506.35
#2006-11-01| 508.44
#2006-11-02| 502.42
#2006-11-03| 501.20
#2006-11-06| 505.72
#2006-11-07| 508.98
#2006-11-08| 499.71
#2006-11-09| 497.19
#2006-11-10| 497.85
#2006-11-13| 503.37
#2006-11-14| 509.05
#2006-11-15| 518.51
#2006-11-16| 520.58
#2006-11-17| 517.11
#2006-11-20| 513.33
#2006-11-21| 516.48
#2006-11-22| 516.47
#2006-11-23| .
#2006-11-24| 516.48
#2006-11-27| 509.91
#2006-11-28| 513.77
#2006-11-29| 522.91
#2006-11-30| 521.60
#2006-12-01| 521.68
#2006-12-04| 528.89
#2006-12-05| 530.07
#2006-12-06| 529.54
#2006-12-07| 526.50
#2006-12-08| 523.08
#2006-12-11| 525.39
#2006-12-12| 520.60
#2006-12-13| 518.06
#2006-12-14| 520.67
#2006-12-15| 521.92
#2006-12-18| 518.80
#2006-12-19| 525.49
#2006-12-20| 529.31
#2006-12-21| 530.13
#2006-12-22| 525.91
#2006-12-25| .
#2006-12-26| 527.92
#2006-12-27| 530.78
#2006-12-28| 530.41
#2006-12-29| 526.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 524.61
#2007-01-04| 520.76
#2007-01-05| 522.69
#2007-01-08| 530.25
#2007-01-09| 533.20
#2007-01-10| 538.58
#2007-01-11| 543.89
#2007-01-12| 543.02
#2007-01-15| .
#2007-01-16| 542.92
#2007-01-17| 543.20
#2007-01-18| 539.84
#2007-01-19| 544.15
#2007-01-22| 540.11
#2007-01-23| 552.38
#2007-01-24| 548.92
#2007-01-25| 539.89
#2007-01-26| 537.75
#2007-01-29| 535.89
#2007-01-30| 537.13
#2007-01-31| 541.37
#2007-02-01| 549.37
#2007-02-02| 557.22
#2007-02-05| 559.51
#2007-02-06| 561.89
#2007-02-07| 562.65
#2007-02-08| 563.94
#2007-02-09| 563.31
#2007-02-12| 561.77
#2007-02-13| 567.21
#2007-02-14| 567.04
#2007-02-15| 568.84
#2007-02-16| 567.99
#2007-02-19| .
#2007-02-20| 570.76
#2007-02-21| 568.52
#2007-02-22| 567.99
#2007-02-23| 565.33
#2007-02-26| 559.63
#2007-02-27| 544.41
#2007-02-28| 549.60
#2007-03-01| 550.31
#2007-03-02| 543.78
#2007-03-05| 542.60
#2007-03-06| 549.24
#2007-03-07| 545.28
#2007-03-08| 550.54
#2007-03-09| 552.28
#2007-03-12| 557.71
#2007-03-13| 545.10
#2007-03-14| 548.57
#2007-03-15| 550.27
#2007-03-16| 550.64
#2007-03-19| 556.90
#2007-03-20| 557.28
#2007-03-21| 563.07
#2007-03-22| 554.70
#2007-03-23| 559.19
#2007-03-26| 558.89
#2007-03-27| 558.42
#2007-03-28| 553.39
#2007-03-29| 556.20
#2007-03-30| 554.60
#2007-04-02| 556.81
#2007-04-03| 562.90
#2007-04-04| 565.97
#2007-04-05| 566.33
#2007-04-06| .
#2007-04-09| 568.69
#2007-04-10| 568.29
#2007-04-11| 560.55
#2007-04-12| 565.14
#2007-04-13| 564.73
#2007-04-16| 567.52
#2007-04-17| 568.24
#2007-04-18| 571.33
#2007-04-19| 572.98
#2007-04-20| 579.25
#2007-04-23| 578.73
#2007-04-24| 572.83
#2007-04-25| 574.14
#2007-04-26| 566.61
#2007-04-27| 574.55
#2007-04-30| 566.27
#2007-05-01| 565.63
#2007-05-02| 568.21
#2007-05-03| 575.92
#2007-05-04| 576.36
#2007-05-07| 586.25
#2007-05-08| 583.01
#2007-05-09| 587.32
#2007-05-10| 579.34
#2007-05-11| 581.89
#2007-05-14| 582.63
#2007-05-15| 583.90
#2007-05-16| 587.64
#2007-05-17| 587.31
#2007-05-18| 588.51
#2007-05-21| 589.58
#2007-05-22| 584.73
#2007-05-23| 581.67
#2007-05-24| 577.62
#2007-05-25| 578.15
#2007-05-28| .
#2007-05-29| 583.22
#2007-05-30| 584.20
#2007-05-31| 588.35
#2007-06-01| 590.73
#2007-06-04| 591.63
#2007-06-05| 589.29
#2007-06-06| 590.27
#2007-06-07| 586.05
#2007-06-08| 591.89
#2007-06-11| 589.11
#2007-06-12| 585.07
#2007-06-13| 591.92
#2007-06-14| 595.16
#2007-06-15| 597.22
#2007-06-18| 592.20
#2007-06-19| 596.59
#2007-06-20| 592.71
#2007-06-21| 593.18
#2007-06-22| 585.41
#2007-06-25| 586.62
#2007-06-26| 584.36
#2007-06-27| 589.14
#2007-06-28| 588.54
#2007-06-29| 588.96
#2007-07-02| 592.16
#2007-07-03| 593.93
#2007-07-04| .
#2007-07-05| 596.68
#2007-07-06| 597.68
#2007-07-09| 595.53
#2007-07-10| 583.12
#2007-07-11| 587.20
#2007-07-12| 593.74
#2007-07-13| 593.07
#2007-07-16| 594.15
#2007-07-17| 599.65
#2007-07-18| 596.83
#2007-07-19| 602.71
#2007-07-20| 599.18
#2007-07-23| 606.44
#2007-07-24| 598.32
#2007-07-25| 609.40
#2007-07-26| 598.01
#2007-07-27| 592.36
#2007-07-30| 596.96
#2007-07-31| 588.86
#2007-08-01| 598.47
#2007-08-02| 611.39
#2007-08-03| 607.13
#2007-08-06| 614.77
#2007-08-07| 608.26
#2007-08-08| 600.17
#2007-08-09| 577.27
#2007-08-10| 593.44
#2007-08-13| 598.48
#2007-08-14| 585.62
#2007-08-15| 576.73
#2007-08-16| 578.12
#2007-08-17| 591.42
#2007-08-20| 596.09
#2007-08-21| 596.94
#2007-08-22| 600.31
#2007-08-23| 597.37
#2007-08-24| 609.40
#2007-08-27| 608.84
#2007-08-28| 590.22
#2007-08-29| 604.31
#2007-08-30| 606.99
#2007-08-31| 614.43
#2007-09-03| .
#2007-09-04| 613.11
#2007-09-05| 604.31
#2007-09-06| 606.38
#2007-09-07| 605.32
#2007-09-10| 608.13
#2007-09-11| 616.26
#2007-09-12| 617.32
#2007-09-13| 622.32
#2007-09-14| 624.34
#2007-09-17| 617.99
#2007-09-18| 627.69
#2007-09-19| 634.41
#2007-09-20| 634.13
#2007-09-21| 634.74
#2007-09-24| 629.00
#2007-09-25| 639.69
#2007-09-26| 641.34
#2007-09-27| 643.50
#2007-09-28| 639.67
#2007-10-01| 649.69
#2007-10-02| 641.05
#2007-10-03| 639.06
#2007-10-04| 644.14
#2007-10-05| 644.00
#2007-10-08| 651.68
#2007-10-09| 656.32
#2007-10-10| 651.64
#2007-10-11| 656.06
#2007-10-12| 661.58
#2007-10-15| 660.60
#2007-10-16| 660.71
#2007-10-17| 658.03
#2007-10-18| 660.26
#2007-10-19| 643.70
#2007-10-22| 648.39
#2007-10-23| 653.55
#2007-10-24| 670.19
#2007-10-25| 675.07
#2007-10-26| 673.23
#2007-10-29| 673.31
#2007-10-30| 670.63
#2007-10-31| 677.56
#2007-11-01| 669.76
#2007-11-02| 673.75
#2007-11-05| 680.17
#2007-11-06| 693.77
#2007-11-07| 679.54
#2007-11-08| 679.39
#2007-11-09| 663.63
#2007-11-12| 654.92
#2007-11-13| 668.73
#2007-11-14| 665.75
#2007-11-15| 662.04
#2007-11-16| 664.12
#2007-11-19| 653.47
#2007-11-20| 655.34
#2007-11-21| 648.32
#2007-11-22| .
#2007-11-23| 660.46
#2007-11-26| 649.40
#2007-11-27| 656.25
#2007-11-28| 665.54
#2007-11-29| 658.41
#2007-11-30| 661.49
#2007-12-03| 668.04
#2007-12-04| 670.42
#2007-12-05| 678.19
#2007-12-06| 687.26
#2007-12-07| 688.78
#2007-12-10| 686.86
#2007-12-11| 666.65
#2007-12-12| 673.06
#2007-12-13| 673.84
#2007-12-14| 664.44
#2007-12-17| 655.68
#2007-12-18| 653.24
#2007-12-19| 649.76
#2007-12-20| 655.29
#2007-12-21| 663.37
#2007-12-24| 669.88
#2007-12-25| .
#2007-12-26| 666.19
#2007-12-27| 656.15
#2007-12-28| 656.33
#2007-12-31| 651.95
#2008-01-01| .
#2008-01-02| 644.71
#2008-01-03| 654.91
#2008-01-04| 645.88
#2008-01-07| 640.89
#2008-01-08| 634.16
#2008-01-09| 653.81
#2008-01-10| 652.91
#2008-01-11| 645.88
#2008-01-14| 648.98
#2008-01-15| 651.26
#2008-01-16| 648.21
#2008-01-17| 629.96
#2008-01-18| 627.52
#2008-01-21| .
#2008-01-22| 618.16
#2008-01-23| 623.73
#2008-01-24| 638.33
#2008-01-25| 635.55
#2008-01-28| 640.89
#2008-01-29| 647.42
#2008-01-30| 649.41
#2008-01-31| 655.42
#2008-02-01| 663.98
#2008-02-04| 664.42
#2008-02-05| 648.64
#2008-02-06| 643.69
#2008-02-07| 651.64
#2008-02-08| 651.17
#2008-02-11| 656.48
#2008-02-12| 655.80
#2008-02-13| 661.71
#2008-02-14| 655.92
#2008-02-15| 652.69
#2008-02-18| .
#2008-02-19| 656.43
#2008-02-20| 657.18
#2008-02-21| 647.61
#2008-02-22| 652.60
#2008-02-25| 659.13
#2008-02-26| 658.47
#2008-02-27| 659.80
#2008-02-28| 656.72
#2008-02-29| 643.95
#2008-03-03| 654.86
#2008-03-04| 646.77
#2008-03-05| 651.98
#2008-03-06| 646.25
#2008-03-07| 640.58
#2008-03-10| 631.59
#2008-03-11| 643.22
#2008-03-12| 647.25
#2008-03-13| 653.66
#2008-03-14| 642.71
#2008-03-17| 645.72
#2008-03-18| 655.40
#2008-03-19| 646.00
#2008-03-20| 648.90
#2008-03-21| .
#2008-03-24| 649.65
#2008-03-25| 654.11
#2008-03-26| 649.73
#2008-03-27| 644.16
#2008-03-28| 648.67
#2008-03-31| 649.80
#2008-04-01| 662.21
#2008-04-02| 663.33
#2008-04-03| 659.60
#2008-04-04| 661.52
#2008-04-07| 662.05
#2008-04-08| 661.73
#2008-04-09| 662.30
#2008-04-10| 661.51
#2008-04-11| 650.70
#2008-04-14| 651.10
#2008-04-15| 635.15
#2008-04-16| 648.97
#2008-04-17| 647.60
#2008-04-18| 660.04
#2008-04-21| 656.34
#2008-04-22| 650.26
#2008-04-23| 652.94
#2008-04-24| 663.75
#2008-04-25| 668.07
#2008-04-28| 667.19
#2008-04-29| 666.91
#2008-04-30| 664.26
#2008-05-01| 670.93
#2008-05-02| 671.64
#2008-05-05| 665.61
#2008-05-06| 666.55
#2008-05-07| 660.77
#2008-05-08| 669.89
#2008-05-09| 666.53
#2008-05-12| 674.37
#2008-05-13| 677.86
#2008-05-14| 680.22
#2008-05-15| 683.16
#2008-05-16| 681.59
#2008-05-19| 689.01
#2008-05-20| 680.31
#2008-05-21| 665.83
#2008-05-22| 669.08
#2008-05-23| 664.06
#2008-05-26| .
#2008-05-27| 669.08
#2008-05-28| 673.66
#2008-05-29| 674.50
#2008-05-30| 677.72
#2008-06-02| 669.74
#2008-06-03| 660.70
#2008-06-04| 655.89
#2008-06-05| 660.40
#2008-06-06| 638.22
#2008-06-09| 632.18
#2008-06-10| 634.66
#2008-06-11| 627.08
#2008-06-12| 627.55
#2008-06-13| 635.54
#2008-06-16| 634.21
#2008-06-17| 630.38
#2008-06-18| 624.53
#2008-06-19| 635.88
#2008-06-20| 625.54
#2008-06-23| 628.79
#2008-06-24| 631.49
#2008-06-25| 629.05
#2008-06-26| 605.20
#2008-06-27| 608.45
#2008-06-30| 610.51
#2008-07-01| 613.35
#2008-07-02| 603.15
#2008-07-03| 610.98
#2008-07-04| .
#2008-07-07| 606.62
#2008-07-08| 615.88
#2008-07-09| 606.64
#2008-07-10| 610.65
#2008-07-11| 603.81
#2008-07-14| 603.98
#2008-07-15| 603.69
#2008-07-16| 607.43
#2008-07-17| 599.38
#2008-07-18| 607.49
#2008-07-21| 607.47
#2008-07-22| 613.84
#2008-07-23| 634.28
#2008-07-24| 620.25
#2008-07-25| 631.09
#2008-07-28| 625.81
#2008-07-29| 633.86
#2008-07-30| 637.92
#2008-07-31| 631.56
#2008-08-01| 629.06
#2008-08-04| 628.94
#2008-08-05| 640.17
#2008-08-06| 641.48
#2008-08-07| 639.35
#2008-08-08| 655.36
#2008-08-11| 658.54
#2008-08-12| 663.45
#2008-08-13| 661.08
#2008-08-14| 657.68
#2008-08-15| 667.27
#2008-08-18| 662.43
#2008-08-19| 654.82
#2008-08-20| 653.28
#2008-08-21| 654.36
#2008-08-22| 656.12
#2008-08-25| 649.85
#2008-08-26| 652.26
#2008-08-27| 652.09
#2008-08-28| 661.17
#2008-08-29| 651.77
#2008-09-01| .
#2008-09-02| 653.10
#2008-09-03| 648.72
#2008-09-04| 627.54
#2008-09-05| 635.54
#2008-09-08| 645.35
#2008-09-09| 638.01
#2008-09-10| 626.76
#2008-09-11| 634.73
#2008-09-12| 638.46
#2008-09-15| 624.35
#2008-09-16| 624.57
#2008-09-17| 598.34
#2008-09-18| 619.19
#2008-09-19| 617.47
#2008-09-22| 605.82
#2008-09-23| 597.19
#2008-09-24| 588.17
#2008-09-25| 590.72
#2008-09-26| 585.95
#2008-09-29| 563.98
#2008-09-30| 569.94
#2008-10-01| 559.03
#2008-10-02| 544.52
#2008-10-03| 541.69
#2008-10-06| 522.77
#2008-10-07| 516.03
#2008-10-08| 509.47
#2008-10-09| 474.75
#2008-10-10| 450.32
#2008-10-13| 481.37
#2008-10-14| 485.82
#2008-10-15| 448.67
#2008-10-16| 469.32
#2008-10-17| 458.15
#2008-10-20| 482.28
#2008-10-21| 453.64
#2008-10-22| 452.56
#2008-10-23| 459.88
#2008-10-24| 437.32
#2008-10-27| 424.95
#2008-10-28| 469.38
#2008-10-29| 462.86
#2008-10-30| 480.98
#2008-10-31| 488.74
#2008-11-03| 486.48
#2008-11-04| 501.90
#2008-11-05| 489.07
#2008-11-06| 468.80
#2008-11-07| 474.29
#2008-11-10| 474.55
#2008-11-11| 464.01
#2008-11-12| 448.46
#2008-11-13| 455.72
#2008-11-14| 441.81
#2008-11-17| 432.74
#2008-11-18| 432.73
#2008-11-19| 408.88
#2008-11-20| 395.46
#2008-11-21| 422.69
#2008-11-24| 418.15
#2008-11-25| 414.74
#2008-11-26| 427.27
#2008-11-27| .
#2008-11-28| 438.31
#2008-12-01| 413.05
#2008-12-02| 428.85
#2008-12-03| 441.06
#2008-12-04| 423.63
#2008-12-05| 437.52
#2008-12-08| 450.92
#2008-12-09| 451.11
#2008-12-10| 451.80
#2008-12-11| 442.98
#2008-12-12| 442.07
#2008-12-15| 438.01
#2008-12-16| 456.41
#2008-12-17| 452.10
#2008-12-18| 450.99
#2008-12-19| 454.33
#2008-12-22| 452.49
#2008-12-23| 448.13
#2008-12-24| 451.70
#2008-12-25| .
#2008-12-26| 455.33
#2008-12-29| 449.13
#2008-12-30| 465.42
#2008-12-31| 473.11
#2009-01-01| .
#2009-01-02| 486.77
#2009-01-05| 494.89
#2009-01-06| 495.96
#2009-01-07| 483.59
#2009-01-08| 485.07
#2009-01-09| 479.61
#2009-01-12| 478.32
#2009-01-13| 467.72
#2009-01-14| 468.38
#2009-01-15| 468.60
#2009-01-16| 480.88
#2009-01-19| .
#2009-01-20| 465.16
#2009-01-21| 475.06
#2009-01-22| 474.07
#2009-01-23| 466.16
#2009-01-26| 473.13
#2009-01-27| 474.46
#2009-01-28| 486.74
#2009-01-29| 478.58
#2009-01-30| 474.78
#2009-02-02| 462.74
#2009-02-03| 464.72
#2009-02-04| 464.37
#2009-02-05| 468.29
#2009-02-06| 463.59
#2009-02-09| 465.45
#2009-02-10| 448.11
#2009-02-11| 447.89
#2009-02-12| 449.60
#2009-02-13| 453.97
#2009-02-16| .
#2009-02-17| 438.97
#2009-02-18| 439.21
#2009-02-19| 439.18
#2009-02-20| 431.44
#2009-02-23| 414.08
#2009-02-24| 421.25
#2009-02-25| 404.30
#2009-02-26| 395.67
#2009-02-27| 378.45
#2009-03-02| 356.74
#2009-03-03| 348.65
#2009-03-04| 356.06
#2009-03-05| 337.80
#2009-03-06| 331.63
#2009-03-09| 326.25
#2009-03-10| 337.20
#2009-03-11| 329.23
#2009-03-12| 340.12
#2009-03-13| 338.55
#2009-03-16| 348.88
#2009-03-17| 354.90
#2009-03-18| 357.75
#2009-03-19| 352.87
#2009-03-20| 348.36
#2009-03-23| 362.64
#2009-03-24| 366.28
#2009-03-25| 375.63
#2009-03-26| 397.31
#2009-03-27| 392.44
#2009-03-30| 383.24
#2009-03-31| 383.03
#2009-04-01| 384.03
#2009-04-02| 392.93
#2009-04-03| 383.45
#2009-04-06| 412.50
#2009-04-07| 404.68
#2009-04-08| 404.41
#2009-04-09| 409.16
#2009-04-10| .
#2009-04-13| 407.25
#2009-04-14| 405.08
#2009-04-15| 409.80
#2009-04-16| 423.81
#2009-04-17| 423.72
#2009-04-20| 414.73
#2009-04-21| 419.34
#2009-04-22| 421.31
#2009-04-23| 435.01
#2009-04-24| 434.44
#2009-04-27| 442.45
#2009-04-28| 438.16
#2009-04-29| 450.41
#2009-04-30| 443.58
#2009-05-01| 455.50
#2009-05-04| 460.36
#2009-05-05| 459.17
#2009-05-06| 462.40
#2009-05-07| 457.07
#2009-05-08| 472.10
#2009-05-11| 460.66
#2009-05-12| 465.30
#2009-05-13| 458.71
#2009-05-14| 460.68
#2009-05-15| 454.43
#2009-05-18| 454.06
#2009-05-19| 456.59
#2009-05-20| 461.99
#2009-05-21| 452.31
#2009-05-22| 451.80
#2009-05-25| .
#2009-05-26| 461.01
#2009-05-27| 453.87
#2009-05-28| 461.11
#2009-05-29| 460.99
#2009-06-01| 471.19
#2009-06-02| 471.04
#2009-06-03| 463.55
#2009-06-04| 468.55
#2009-06-05| 477.69
#2009-06-08| 477.05
#2009-06-09| 469.37
#2009-06-10| 467.54
#2009-06-11| 467.03
#2009-06-12| 469.66
#2009-06-15| 462.05
#2009-06-16| 457.27
#2009-06-17| 458.91
#2009-06-18| 464.43
#2009-06-19| 463.36
#2009-06-22| 456.21
#2009-06-23| 449.68
#2009-06-24| 441.46
#2009-06-25| 451.30
#2009-06-26| 448.30
#2009-06-29| 456.01
#2009-06-30| 447.86
#2009-07-01| 449.42
#2009-07-02| 436.25
#2009-07-03| .
#2009-07-06| 439.69
#2009-07-07| 425.65
#2009-07-08| 426.67
#2009-07-09| 426.20
#2009-07-10| 426.21
#2009-07-13| 435.68
#2009-07-14| 443.06
#2009-07-15| 448.04
#2009-07-16| 455.47
#2009-07-17| 449.51
#2009-07-20| 454.68
#2009-07-21| 441.15
#2009-07-22| 442.81
#2009-07-23| 440.17
#2009-07-24| 431.79
#2009-07-27| 431.03
#2009-07-28| 437.08
#2009-07-29| 440.24
#2009-07-30| 444.50
#2009-07-31| 442.75
#2009-08-03| 449.65
#2009-08-04| 450.81
#2009-08-05| 446.70
#2009-08-06| 449.26
#2009-08-07| 456.10
#2009-08-10| 451.86
#2009-08-11| 446.57
#2009-08-12| 454.36
#2009-08-13| 453.87
#2009-08-14| 449.26
#2009-08-17| 443.06
#2009-08-18| 445.01
#2009-08-19| 446.25
#2009-08-20| 447.77
#2009-08-21| 459.30
#2009-08-24| 458.43
#2009-08-25| 456.92
#2009-08-26| 456.15
#2009-08-27| 462.09
#2009-08-28| 459.69
#2009-08-31| 458.32
#2009-09-01| 456.95
#2009-09-02| 452.55
#2009-09-03| 453.92
#2009-09-04| 460.53
#2009-09-07| .
#2009-09-08| 462.85
#2009-09-09| 460.34
#2009-09-10| 462.61
#2009-09-11| 469.56
#2009-09-14| 469.68
#2009-09-15| 470.74
#2009-09-16| 473.72
#2009-09-17| 486.51
#2009-09-18| 491.00
#2009-09-21| 485.99
#2009-09-22| 486.32
#2009-09-23| 484.32
#2009-09-24| 476.25
#2009-09-25| 479.33
#2009-09-28| 485.99
#2009-09-29| 489.49
#2009-09-30| 485.49
#2009-10-01| 473.25
#2009-10-02| 469.73
#2009-10-05| 473.25
#2009-10-06| 480.05
#2009-10-07| 473.51
#2009-10-08| 470.39
#2009-10-09| 479.30
#2009-10-12| 474.66
#2009-10-13| 473.60
#2009-10-14| 480.64
#2009-10-15| 480.39
#2009-10-16| 482.08
#2009-10-19| 488.82
#2009-10-20| 472.23
#2009-10-21| 465.17
#2009-10-22| 474.28
#2009-10-23| 471.59
#2009-10-26| 469.47
#2009-10-27| 466.79
#2009-10-28| 458.61
#2009-10-29| 461.21
#2009-10-30| 455.40
#2009-11-02| 458.48
#2009-11-03| 458.05
#2009-11-04| 463.81
#2009-11-05| 476.17
#2009-11-06| 480.15
#2009-11-09| 490.52
#2009-11-10| 487.55
#2009-11-11| 491.66
#2009-11-12| 488.80
#2009-11-13| 496.35
#2009-11-16| 502.82
#2009-11-17| 502.45
#2009-11-18| 498.56
#2009-11-19| 493.07
#2009-11-20| 497.02
#2009-11-23| 504.70
#2009-11-24| 505.06
#2009-11-25| 510.24
#2009-11-26| .
#2009-11-27| 503.47
#2009-11-30| 500.90
#2009-12-01| 507.64
#2009-12-02| 507.00
#2009-12-03| 503.76
#2009-12-04| 511.60
#2009-12-07| 514.99
#2009-12-08| 510.22
#2009-12-09| 503.94
#2009-12-10| 507.08
#2009-12-11| 512.39
#2009-12-14| 521.73
#2009-12-15| 518.51
#2009-12-16| 516.82
#2009-12-17| 510.72
#2009-12-18| 511.08
#2009-12-21| 514.24
#2009-12-22| 512.57
#2009-12-23| 510.37
#2009-12-24| 511.63
#2009-12-25| .
#2009-12-28| 515.96
#2009-12-29| 518.17
#2009-12-30| 517.70
#2009-12-31| 511.41
#2010-01-01| .
#2010-01-04| 519.27
#2010-01-05| 519.29
#2010-01-06| 516.44
#2010-01-07| 515.03
#2010-01-08| 518.81
#2010-01-11| 522.99
#2010-01-12| 521.40
#2010-01-13| 529.43
#2010-01-14| 531.28
#2010-01-15| 527.30
#2010-01-18| .
#2010-01-19| 532.50
#2010-01-20| 527.27
#2010-01-21| 518.48
#2010-01-22| 510.13
#2010-01-25| 514.37
#2010-01-26| 516.43
#2010-01-27| 515.38
#2010-01-28| 511.38
#2010-01-29| 505.37
#2010-02-01| 514.51
#2010-02-02| 523.73
#2010-02-03| 524.84
#2010-02-04| 515.37
#2010-02-05| 510.68
#2010-02-08| 507.40
#2010-02-09| 516.50
#2010-02-10| 513.80
#2010-02-11| 516.88
#2010-02-12| 513.88
#2010-02-15| .
#2010-02-16| 521.41
#2010-02-17| 523.55
#2010-02-18| 533.16
#2010-02-19| 534.77
#2010-02-22| 535.86
#2010-02-23| 532.22
#2010-02-24| 537.54
#2010-02-25| 536.00
#2010-02-26| 539.36
#2010-03-01| 547.82
#2010-03-02| 548.70
#2010-03-03| 544.54
#2010-03-04| 546.84
#2010-03-05| 554.82
#2010-03-08| 553.79
#2010-03-09| 555.67
#2010-03-10| 557.72
#2010-03-11| 558.78
#2010-03-12| 556.47
#2010-03-15| 558.40
#2010-03-16| 560.68
#2010-03-17| 564.25
#2010-03-18| 567.07
#2010-03-19| 570.29
#2010-03-22| 568.11
#2010-03-23| 570.23
#2010-03-24| 565.18
#2010-03-25| 565.63
#2010-03-26| 569.08
#2010-03-29| 574.25
#2010-03-30| 570.39
#2010-03-31| 566.64
#2010-04-01| 570.98
#2010-04-02| .
#2010-04-05| 573.24
#2010-04-06| 567.83
#2010-04-07| 565.18
#2010-04-08| 565.25
#2010-04-09| 571.18
#2010-04-12| 570.76
#2010-04-13| 571.33
#2010-04-14| 572.43
#2010-04-15| 573.84
#2010-04-16| 570.29
#2010-04-19| 574.02
#2010-04-20| 580.70
#2010-04-21| 588.53
#2010-04-22| 589.55
#2010-04-23| 591.99
#2010-04-26| 588.63
#2010-04-27| 574.94
#2010-04-28| 580.08
#2010-04-29| 588.63
#2010-04-30| 577.60
#2010-05-03| 589.18
#2010-05-04| 574.65
#2010-05-05| 572.52
#2010-05-06| 555.31
#2010-05-07| 541.90
#2010-05-10| 558.93
#2010-05-11| 559.03
#2010-05-12| 565.35
#2010-05-13| 557.54
#2010-05-14| 547.37
#2010-05-17| 549.84
#2010-05-18| 542.96
#2010-05-19| 538.41
#2010-05-20| 516.83
#2010-05-21| 528.40
#2010-05-24| 519.19
#2010-05-25| 520.48
#2010-05-26| 517.05
#2010-05-27| 529.29
#2010-05-28| 524.90
#2010-05-31| .
#2010-06-01| 518.18
#2010-06-02| 526.00
#2010-06-03| 527.20
#2010-06-04| 508.97
#2010-06-07| 496.89
#2010-06-08| 499.03
#2010-06-09| 499.23
#2010-06-10| 508.88
#2010-06-11| 511.71
#2010-06-14| 512.87
#2010-06-15| 525.10
#2010-06-16| 525.27
#2010-06-17| 526.18
#2010-06-18| 527.58
#2010-06-21| 524.82
#2010-06-22| 516.95
#2010-06-23| 514.55
#2010-06-24| 503.64
#2010-06-25| 502.24
#2010-06-28| 500.20
#2010-06-29| 480.81
#2010-06-30| 475.91
#2010-07-01| 474.61
#2010-07-02| 474.78
#2010-07-05| .
#2010-07-06| 474.29
#2010-07-07| 485.68
#2010-07-08| 491.47
#2010-07-09| 486.98
#2010-07-12| 480.39
#2010-07-13| 485.82
#2010-07-14| 491.87
#2010-07-15| 492.18
#2010-07-16| 476.93
#2010-07-19| 478.82
#2010-07-20| 482.27
#2010-07-21| 480.41
#2010-07-22| 489.52
#2010-07-23| 491.37
#2010-07-26| 498.60
#2010-07-27| 491.01
#2010-07-28| 492.65
#2010-07-29| 488.72
#2010-07-30| 487.36
#2010-08-02| 495.10
#2010-08-03| 491.67
#2010-08-04| 493.79
#2010-08-05| 494.85
#2010-08-06| 494.59
#2010-08-09| 497.39
#2010-08-10| 493.57
#2010-08-11| 476.90
#2010-08-12| 472.21
#2010-08-13| 473.21
#2010-08-16| 471.00
#2010-08-17| 479.78
#2010-08-18| 482.86
#2010-08-19| 473.03
#2010-08-20| 471.74
#2010-08-23| 465.76
#2010-08-24| 457.46
#2010-08-25| 456.61
#2010-08-26| 455.80
#2010-08-27| 462.21
#2010-08-30| 455.07
#2010-08-31| 451.53
#2010-09-01| 464.04
#2010-09-02| 470.27
#2010-09-03| 473.57
#2010-09-06| .
#2010-09-07| 466.46
#2010-09-08| 466.75
#2010-09-09| 468.34
#2010-09-10| 477.74
#2010-09-13| 478.57
#2010-09-14| 474.26
#2010-09-15| 472.59
#2010-09-16| 472.18
#2010-09-17| 480.16
#2010-09-20| 487.73
#2010-09-21| 487.60
#2010-09-22| 484.21
#2010-09-23| 479.56
#2010-09-24| 490.39
#2010-09-27| 486.51
#2010-09-28| 487.96
#2010-09-29| 485.89
#2010-09-30| 485.20
#2010-10-01| 479.29
#2010-10-04| 475.14
#2010-10-05| 486.21
#2010-10-06| 488.47
#2010-10-07| 486.18
#2010-10-08| 485.48
#2010-10-11| 485.39
#2010-10-12| 485.98
#2010-10-13| 490.45
#2010-10-14| 485.67
#2010-10-15| 487.41
#2010-10-18| 490.77
#2010-10-19| 482.17
#2010-10-20| 487.62
#2010-10-21| 496.22
#2010-10-22| 495.25
#2010-10-25| 492.20
#2010-10-26| 495.07
#2010-10-27| 495.70
#2010-10-28| 498.72
#2010-10-29| 502.66
#2010-11-01| 504.56
#2010-11-02| 508.98
#2010-11-03| 507.30
#2010-11-04| 514.09
#2010-11-05| 517.75
#2010-11-08| 517.27
#2010-11-09| 514.36
#2010-11-10| 511.12
#2010-11-11| 501.81
#2010-11-12| 495.06
#2010-11-15| 495.99
#2010-11-16| 488.88
#2010-11-17| 489.32
#2010-11-18| 497.47
#2010-11-19| 497.12
#2010-11-22| 492.69
#2010-11-23| 490.39
#2010-11-24| 499.60
#2010-11-25| .
#2010-11-26| 494.79
#2010-11-29| 492.35
#2010-11-30| 491.21
#2010-12-01| 502.85
#2010-12-02| 508.48
#2010-12-03| 503.86
#2010-12-06| 502.86
#2010-12-07| 506.89
#2010-12-08| 503.70
#2010-12-09| 500.95
#2010-12-10| 503.59
#2010-12-13| 501.88
#2010-12-14| 506.74
#2010-12-15| 501.26
#2010-12-16| 507.61
#2010-12-17| 505.94
#2010-12-20| 504.26
#2010-12-21| 505.22
#2010-12-22| 508.10
#2010-12-23| 508.85
#2010-12-24| .
#2010-12-27| 508.87
#2010-12-28| 509.74
#2010-12-29| 507.62
#2010-12-30| 507.13
#2010-12-31| 510.73
#2011-01-03| 509.64
#2011-01-04| 512.85
#2011-01-05| 519.23
#2011-01-06| 527.91
#2011-01-07| 535.57
#2011-01-10| 530.13
#2011-01-11| 528.61
#2011-01-12| 532.21
#2011-01-13| 531.91
#2011-01-14| 536.48
#2011-01-17| .
#2011-01-18| 546.50
#2011-01-19| 547.70
#2011-01-20| 556.48
#2011-01-21| 553.88
#2011-01-24| 549.83
#2011-01-25| 557.43
#2011-01-26| 554.28
#2011-01-27| 559.08
#2011-01-28| 546.94
#2011-01-31| 556.70
#2011-02-01| 563.43
#2011-02-02| 562.36
#2011-02-03| 559.80
#2011-02-04| 560.26
#2011-02-07| 566.34
#2011-02-08| 571.50
#2011-02-09| 574.14
#2011-02-10| 571.26
#2011-02-11| 569.23
#2011-02-14| 563.01
#2011-02-15| 566.65
#2011-02-16| 564.61
#2011-02-17| 568.21
#2011-02-18| 571.44
#2011-02-21| .
#2011-02-22| 559.79
#2011-02-23| 556.06
#2011-02-24| 558.99
#2011-02-25| 560.30
#2011-02-28| 559.01
#2011-03-01| 553.18
#2011-03-02| 555.97
#2011-03-03| 568.53
#2011-03-04| 561.08
#2011-03-07| 555.31
#2011-03-08| 564.12
#2011-03-09| 566.34
#2011-03-10| 557.21
#2011-03-11| 561.77
#2011-03-14| 559.51
#2011-03-15| 554.72
#2011-03-16| 544.87
#2011-03-17| 552.61
#2011-03-18| 554.79
#2011-03-21| 563.38
#2011-03-22| 564.00
#2011-03-23| 563.33
#2011-03-24| 566.27
#2011-03-25| 564.80
#2011-03-28| 561.80
#2011-03-29| 563.44
#2011-03-30| 562.27
#2011-03-31| 565.98
#2011-04-01| 570.59
#2011-04-04| 560.38
#2011-04-05| 562.98
#2011-04-06| 567.08
#2011-04-07| 568.58
#2011-04-08| 563.27
#2011-04-11| 562.36
#2011-04-12| 558.42
#2011-04-13| 546.89
#2011-04-14| 542.75
#2011-04-15| 546.26
#2011-04-18| 537.93
#2011-04-19| 539.29
#2011-04-20| 548.35
#2011-04-21| 548.24
#2011-04-22| .
#2011-04-25| 547.57
#2011-04-26| 555.82
#2011-04-27| 557.82
#2011-04-28| 554.69
#2011-04-29| 556.98
#2011-05-02| 559.69
#2011-05-03| 565.89
#2011-05-04| 560.10
#2011-05-05| 562.44
#2011-05-06| 566.17
#2011-05-09| 567.30
#2011-05-10| 567.28
#2011-05-11| 567.23
#2011-05-12| 570.01
#2011-05-13| 566.50
#2011-05-16| 568.24
#2011-05-17| 564.30
#2011-05-18| 567.73
#2011-05-19| 570.24
#2011-05-20| 565.01
#2011-05-23| 560.38
#2011-05-24| 559.68
#2011-05-25| 557.09
#2011-05-26| 554.29
#2011-05-27| 558.57
#2011-05-30| .
#2011-05-31| 567.37
#2011-06-01| 552.48
#2011-06-02| 551.00
#2011-06-03| 548.76
#2011-06-06| 549.78
#2011-06-07| 549.41
#2011-06-08| 547.36
#2011-06-09| 550.91
#2011-06-10| 544.20
#2011-06-13| 549.66
#2011-06-14| 556.52
#2011-06-15| 553.92
#2011-06-16| 557.76
#2011-06-17| 559.37
#2011-06-20| 564.56
#2011-06-21| 568.77
#2011-06-22| 568.67
#2011-06-23| 564.28
#2011-06-24| 560.83
#2011-06-27| 565.55
#2011-06-28| 569.50
#2011-06-29| 575.10
#2011-06-30| 580.91
#2011-07-01| 589.04
#2011-07-04| .
#2011-07-05| 583.03
#2011-07-06| 583.46
#2011-07-07| 583.08
#2011-07-08| 576.10
#2011-07-11| 569.24
#2011-07-12| 564.94
#2011-07-13| 563.58
#2011-07-14| 555.80
#2011-07-15| 546.98
#2011-07-18| 541.00
#2011-07-19| 544.87
#2011-07-20| 547.19
#2011-07-21| 557.27
#2011-07-22| 552.67
#2011-07-25| 551.44
#2011-07-26| 551.93
#2011-07-27| 533.89
#2011-07-28| 525.45
#2011-07-29| 525.65
#2011-08-01| 517.91
#2011-08-02| 507.52
#2011-08-03| 504.53
#2011-08-04| 485.32
#2011-08-05| 491.04
#2011-08-08| 462.55
#2011-08-09| 477.82
#2011-08-10| 449.73
#2011-08-11| 467.05
#2011-08-12| 469.29
#2011-08-15| 478.36
#2011-08-16| 476.20
#2011-08-17| 476.87
#2011-08-18| 456.62
#2011-08-19| 452.50
#2011-08-22| 456.81
#2011-08-23| 468.54
#2011-08-24| 479.16
#2011-08-25| 469.84
#2011-08-26| 478.81
#2011-08-29| 490.15
#2011-08-30| 495.37
#2011-08-31| 497.66
#2011-09-01| 489.16
#2011-09-02| 474.92
#2011-09-05| .
#2011-09-06| 471.77
#2011-09-07| 483.17
#2011-09-08| 477.13
#2011-09-09| 469.61
#2011-09-12| 472.84
#2011-09-13| 474.85
#2011-09-14| 480.58
#2011-09-15| 490.74
#2011-09-16| 493.11
#2011-09-19| 490.10
#2011-09-20| 484.43
#2011-09-21| 465.76
#2011-09-22| 458.44
#2011-09-23| 458.39
#2011-09-26| 469.74
#2011-09-27| 476.79
#2011-09-28| 468.71
#2011-09-29| 473.53
#2011-09-30| 466.96
#2011-10-03| 456.35
#2011-10-04| 466.50
#2011-10-05| 469.77
#2011-10-06| 476.16
#2011-10-07| 480.10
#2011-10-10| 495.18
#2011-10-11| 495.41
#2011-10-12| 500.32
#2011-10-13| 497.04
#2011-10-14| 498.91
#2011-10-17| 490.31
#2011-10-18| 500.23
#2011-10-19| 497.80
#2011-10-20| 499.48
#2011-10-21| 512.41
#2011-10-24| 517.77
#2011-10-25| 514.98
#2011-10-26| 502.95
#2011-10-27| 512.69
#2011-10-28| 511.88
#2011-10-31| 508.90
#2011-11-01| 490.67
#2011-11-02| 495.47
#2011-11-03| 509.56
#2011-11-04| 509.68
#2011-11-07| 519.51
#2011-11-08| 522.98
#2011-11-09| 508.09
#2011-11-10| 509.19
#2011-11-11| 521.31
#2011-11-14| 518.09
#2011-11-15| 522.56
#2011-11-16| 512.50
#2011-11-17| 503.23
#2011-11-18| 503.92
#2011-11-21| 496.15
#2011-11-22| 494.98
#2011-11-23| 483.72
#2011-11-24| .
#2011-11-25| 489.35
#2011-11-28| 505.40
#2011-11-29| 504.72
#2011-11-30| 521.09
#2011-12-01| 523.00
#2011-12-02| 518.16
#2011-12-05| 519.95
#2011-12-06| 520.59
#2011-12-07| 519.06
#2011-12-08| 507.94
#2011-12-09| 515.14
#2011-12-12| 508.73
#2011-12-13| 506.57
#2011-12-14| 504.62
#2011-12-15| 507.72
#2011-12-16| 508.14
#2011-12-19| 504.66
#2011-12-20| 519.72
#2011-12-21| 522.55
#2011-12-22| 531.26
#2011-12-23| 534.64
#2011-12-26| .
#2011-12-27| 535.79
#2011-12-28| 531.89
#2011-12-29| 537.42
#2011-12-30| 533.64
#2012-01-02| .
#2012-01-03| 540.47
#2012-01-04| 538.66
#2012-01-05| 533.93
#2012-01-06| 533.41
#2012-01-09| 535.39
#2012-01-10| 542.76
#2012-01-11| 543.95
#2012-01-12| 551.44
#2012-01-13| 546.81
#2012-01-16| .
#2012-01-17| 550.85
#2012-01-18| 556.39
#2012-01-19| 563.29
#2012-01-20| 561.88
#2012-01-23| 558.46
#2012-01-24| 555.81
#2012-01-25| 554.54
#2012-01-26| 554.89
#2012-01-27| 548.28
#2012-01-30| 543.47
#2012-01-31| 544.61
#2012-02-01| 551.34
#2012-02-02| 548.07
#2012-02-03| 554.31
#2012-02-06| 557.45
#2012-02-07| 561.53
#2012-02-08| 566.19
#2012-02-09| 565.39
#2012-02-10| 560.93
#2012-02-13| 564.37
#2012-02-14| 565.04
#2012-02-15| 559.09
#2012-02-16| 558.63
#2012-02-17| 565.44
#2012-02-20| .
#2012-02-21| 564.56
#2012-02-22| 564.57
#2012-02-23| 566.48
#2012-02-24| 573.85
#2012-02-27| 574.24
#2012-02-28| 575.09
#2012-02-29| 574.87
#2012-03-01| 575.57
#2012-03-02| 574.88
#2012-03-05| 575.30
#2012-03-06| 567.07
#2012-03-07| 568.42
#2012-03-08| 573.87
#2012-03-09| 574.69
#2012-03-12| 575.37
#2012-03-13| 582.66
#2012-03-14| 584.60
#2012-03-15| 584.51
#2012-03-16| 581.69
#2012-03-19| 581.91
#2012-03-20| 577.49
#2012-03-21| 576.54
#2012-03-22| 577.18
#2012-03-23| 578.79
#2012-03-26| 586.81
#2012-03-27| 586.07
#2012-03-28| 581.94
#2012-03-29| 581.38
#2012-03-30| 583.41
#2012-04-02| 589.29
#2012-04-03| 586.05
#2012-04-04| 582.69
#2012-04-05| 578.75
#2012-04-06| .
#2012-04-09| 570.89
#2012-04-10| 562.99
#2012-04-11| 567.78
#2012-04-12| 576.68
#2012-04-13| 571.46
#2012-04-16| 573.08
#2012-04-17| 579.55
#2012-04-18| 577.95
#2012-04-19| 573.73
#2012-04-20| 579.31
#2012-04-23| 575.96
#2012-04-24| 581.11
#2012-04-25| 576.14
#2012-04-26| 581.38
#2012-04-27| 581.61
#2012-04-30| 579.43
#2012-05-01| 580.97
#2012-05-02| 579.33
#2012-05-03| 576.96
#2012-05-04| 568.50
#2012-05-07| 568.06
#2012-05-08| 566.82
#2012-05-09| 558.58
#2012-05-10| 558.84
#2012-05-11| 555.12
#2012-05-14| 553.85
#2012-05-15| 549.94
#2012-05-16| 546.92
#2012-05-17| 536.83
#2012-05-18| 534.59
#2012-05-21| 541.50
#2012-05-22| 542.14
#2012-05-23| 541.57
#2012-05-24| 538.51
#2012-05-25| 536.57
#2012-05-28| .
#2012-05-29| 542.63
#2012-05-30| 541.58
#2012-05-31| 541.85
#2012-06-01| 531.81
#2012-06-04| 529.06
#2012-06-05| 529.79
#2012-06-06| 541.62
#2012-06-07| 545.29
#2012-06-08| 547.33
#2012-06-11| 543.10
#2012-06-12| 549.34
#2012-06-13| 545.62
#2012-06-14| 551.71
#2012-06-15| 556.18
#2012-06-18| 561.09
#2012-06-19| 564.93
#2012-06-20| 563.28
#2012-06-21| 556.98
#2012-06-22| 560.80
#2012-06-25| 553.21
#2012-06-26| 550.15
#2012-06-27| 559.40
#2012-06-28| 557.17
#2012-06-29| 576.23
#2012-07-02| 575.91
#2012-07-03| 580.08
#2012-07-04| .
#2012-07-05| 578.32
#2012-07-06| 574.04
#2012-07-09| 575.20
#2012-07-10| 571.10
#2012-07-11| 567.77
#2012-07-12| 563.40
#2012-07-13| 573.29
#2012-07-16| 569.93
#2012-07-17| 574.10
#2012-07-18| 582.73
#2012-07-19| 583.60
#2012-07-20| 576.93
#2012-07-23| 569.86
#2012-07-24| 569.97
#2012-07-25| 567.08
#2012-07-26| 572.17
#2012-07-27| 581.20
#2012-07-30| 579.38
#2012-07-31| 579.03
#2012-08-01| 575.54
#2012-08-02| 569.63
#2012-08-03| 577.99
#2012-08-06| 576.55
#2012-08-07| 583.64
#2012-08-08| 586.38
#2012-08-09| 586.50
#2012-08-10| 588.01
#2012-08-13| 587.11
#2012-08-14| 587.89
#2012-08-15| 589.18
#2012-08-16| 594.06
#2012-08-17| 595.81
#2012-08-20| 599.64
#2012-08-21| 600.80
#2012-08-22| 595.77
#2012-08-23| 590.95
#2012-08-24| 593.53
#2012-08-27| 592.40
#2012-08-28| 592.39
#2012-08-29| 593.49
#2012-08-30| 590.36
#2012-08-31| 592.46
#2012-09-03| .
#2012-09-04| 588.55
#2012-09-05| 591.49
#2012-09-06| 603.48
#2012-09-07| 602.85
#2012-09-10| 599.08
#2012-09-11| 599.53
#2012-09-12| 601.96
#2012-09-13| 604.09
#2012-09-14| 602.82
#2012-09-17| 602.15
#2012-09-18| 601.06
#2012-09-19| 602.52
#2012-09-20| 599.96
#2012-09-21| 600.01
#2012-09-24| 598.77
#2012-09-25| 598.46
#2012-09-26| 599.13
#2012-09-27| 600.49
#2012-09-28| 600.17
#2012-10-01| 603.66
#2012-10-02| 601.67
#2012-10-03| 601.47
#2012-10-04| 607.09
#2012-10-05| 609.26
#2012-10-08| 605.53
#2012-10-09| 602.42
#2012-10-10| 596.70
#2012-10-11| 598.46
#2012-10-12| 600.35
#2012-10-15| 601.61
#2012-10-16| 609.41
#2012-10-17| 612.40
#2012-10-18| 617.62
#2012-10-19| 607.17
#2012-10-22| 606.03
#2012-10-23| 599.91
#2012-10-24| 607.15
#2012-10-25| 607.71
#2012-10-26| 603.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 609.88
#2012-11-01| 616.10
#2012-11-02| 614.00
#2012-11-05| 612.66
#2012-11-06| 620.73
#2012-11-07| 596.79
#2012-11-08| 586.30
#2012-11-09| 589.43
#2012-11-12| 586.78
#2012-11-13| 587.50
#2012-11-14| 573.32
#2012-11-15| 570.91
#2012-11-16| 575.02
#2012-11-19| 587.30
#2012-11-20| 587.58
#2012-11-21| 591.04
#2012-11-22| .
#2012-11-23| 598.03
#2012-11-26| 599.88
#2012-11-27| 599.50
#2012-11-28| 604.59
#2012-11-29| 609.33
#2012-11-30| 610.16
#2012-12-03| 601.31
#2012-12-04| 604.49
#2012-12-05| 606.82
#2012-12-06| 607.35
#2012-12-07| 610.05
#2012-12-10| 615.50
#2012-12-11| 616.67
#2012-12-12| 616.09
#2012-12-13| 607.67
#2012-12-14| 604.46
#2012-12-17| 610.80
#2012-12-18| 623.13
#2012-12-19| 623.95
#2012-12-20| 627.50
#2012-12-21| 628.30
#2012-12-24| 624.46
#2012-12-25| 624.46
#2012-12-26| 618.03
#2012-12-27| 620.14
#2012-12-28| 611.28
#2012-12-31| 619.93
#2013-01-01| 619.93
#2013-01-02| 630.77
#2013-01-03| 631.93
#2013-01-04| 633.65
#2013-01-07| 634.13
#2013-01-08| 624.78
#2013-01-09| 628.65
#2013-01-10| 632.56
#2013-01-11| 627.55
#2013-01-14| 627.02
#2013-01-15| 629.76
#2013-01-16| 624.94
#2013-01-17| 632.06
#2013-01-18| 629.96
#2013-01-21| 629.96
#2013-01-22| 634.89
#2013-01-23| 638.00
#2013-01-24| 626.65
#2013-01-25| 623.59
#2013-01-28| 610.98
#2013-01-29| 610.93
#2013-01-30| 603.80
#2013-01-31| 589.80
#2013-02-01| 589.15
#2013-02-04| 584.34
#2013-02-05| 588.96
#2013-02-06| 592.97
#2013-02-07| 598.58
#2013-02-08| 601.35
#2013-02-11| 601.13
#2013-02-12| 600.90
#2013-02-13| 597.72
#2013-02-14| 597.25
#2013-02-15| 599.40
#2013-02-18| 599.40
#2013-02-19| 603.18
#2013-02-20| 599.88
#2013-02-21| 597.06
#2013-02-22| 602.62
#2013-02-25| 596.74
#2013-02-26| 597.41
#2013-02-27| 609.37
#2013-02-28| 606.61
#2013-03-01| 606.35
#2013-03-04| 599.61
#2013-03-05| 605.28
#2013-03-06| 607.29
#2013-03-07| 609.81
#2013-03-08| 617.12
#2013-03-11| 618.64
#2013-03-12| 617.93
#2013-03-13| 628.99
#2013-03-14| 629.74
#2013-03-15| 634.54
#2013-03-18| 630.54
#2013-03-19| 632.47
#2013-03-20| 631.08
#2013-03-21| 626.19
#2013-03-22| 628.68
#2013-03-25| 627.99
#2013-03-26| 637.01
#2013-03-27| 640.64
#2013-03-28| 647.16
#2013-03-29| 647.16
#2013-04-01| 637.38
#2013-04-02| 633.07
#2013-04-03| 639.11
#2013-04-04| 640.82
#2013-04-05| 643.66
#2013-04-08| 643.84
#2013-04-09| 644.24
#2013-04-10| 648.93
#2013-04-11| 657.18
#2013-04-12| 653.83
#2013-04-15| 639.95
#2013-04-16| 643.20
#2013-04-17| 632.30
#2013-04-18| 628.58
#2013-04-19| 637.55
#2013-04-22| 634.81
#2013-04-23| 641.09
#2013-04-24| 658.44
#2013-04-25| 667.18
#2013-04-26| 668.43
#2013-04-29| 670.89
#2013-04-30| 675.24
#2013-05-01| 675.49
#2013-05-02| 683.27
#2013-05-03| 690.51
#2013-05-06| 691.20
#2013-05-07| 694.08
#2013-05-08| 693.00
#2013-05-09| 691.88
#2013-05-10| 696.11
#2013-05-13| 693.42
#2013-05-14| 702.58
#2013-05-15| 708.84
#2013-05-16| 706.65
#2013-05-17| 724.32
#2013-05-20| 724.85
#2013-05-21| 724.24
#2013-05-22| 718.87
#2013-05-23| 718.61
#2013-05-24| 721.96
#2013-05-27| 721.96
#2013-05-28| 728.56
#2013-05-29| 724.53
#2013-05-30| 732.28
#2013-05-31| 722.90
#2013-06-03| 723.91
#2013-06-04| 721.21
#2013-06-05| 712.86
#2013-06-06| 719.92
#2013-06-07| 735.49
#2013-06-10| 731.54
#2013-06-11| 726.61
#2013-06-12| 728.55
#2013-06-13| 732.53
#2013-06-14| 731.70
#2013-06-17| 736.35
#2013-06-18| 741.01
#2013-06-19| 729.11
#2013-06-20| 718.01
#2013-06-21| 717.94
#2013-06-24| 712.54
#2013-06-25| 711.52
#2013-06-26| 723.26
#2013-06-27| 732.76
#2013-06-28| 732.95
#2013-07-01| 736.45
#2013-07-02| 726.57
#2013-07-03| 731.19
#2013-07-04| 731.19
#2013-07-05| 740.84
#2013-07-08| 746.80
#2013-07-09| 751.07
#2013-07-10| 761.27
#2013-07-11| 772.79
#2013-07-12| 772.61
#2013-07-15| 780.59
#2013-07-16| 772.45
#2013-07-17| 776.38
#2013-07-18| 782.41
#2013-07-19| 785.04
#2013-07-22| 784.22
#2013-07-23| 789.99
#2013-07-24| 797.54
#2013-07-25| 801.77
#2013-07-26| 804.25
#2013-07-29| 805.07
#2013-07-30| 807.04
#2013-07-31| 810.18
#2013-08-01| 823.74
#2013-08-02| 836.56
#2013-08-05| 838.50
#2013-08-06| 836.11
#2013-08-07| 838.67
#2013-08-08| 839.39
#2013-08-09| 838.02
#2013-08-12| 830.78
#2013-08-13| 835.84
#2013-08-14| 831.27
#2013-08-15| 820.72
#2013-08-16| 823.35
#2013-08-19| 822.32
#2013-08-20| 823.12
#2013-08-21| 823.06
#2013-08-22| 829.24
#2013-08-23| 836.77
#2013-08-26| 832.77
#2013-08-27| 817.62
#2013-08-28| 818.78
#2013-08-29| 822.37
#2013-08-30| 819.18
#2013-09-02| 819.18
#2013-09-03| 826.19
#2013-09-04| 831.32
#2013-09-05| 830.61
#2013-09-06| 827.39
#2013-09-09| 831.60
#2013-09-10| 841.26
#2013-09-11| 847.60
#2013-09-12| 847.72
#2013-09-13| 853.03
#2013-09-16| 863.50
#2013-09-17| 871.13
#2013-09-18| 874.76
#2013-09-19| 873.89
#2013-09-20| 858.39
#2013-09-23| 854.88
#2013-09-24| 857.50
#2013-09-25| 856.20
#2013-09-26| 864.81
#2013-09-27| 861.07
#2013-09-30| 851.64
#2013-10-01| 857.84
#2013-10-02| 845.07
#2013-10-03| 831.93
#2013-10-04| 830.71
#2013-10-07| 836.54
#2013-10-08| 827.44
#2013-10-09| 825.83
#2013-10-10| 853.45
#2013-10-11| 855.79
#2013-10-14| 860.80
#2013-10-15| 847.05
#2013-10-16| 855.60
#2013-10-17| 867.45
#2013-10-18| 867.91
#2013-10-21| 853.47
#2013-10-22| 868.43
#2013-10-23| 879.68
#2013-10-24| 885.03
#2013-10-25| 895.59
#2013-10-28| 893.71
#2013-10-29| 898.48
#2013-10-30| 895.64
#2013-10-31| 895.86
#2013-11-01| 902.27
#2013-11-04| 907.18
#2013-11-05| 908.86
#2013-11-06| 915.27
#2013-11-07| 908.15
#2013-11-08| 920.79
#2013-11-11| 917.66
#2013-11-12| 915.00
#2013-11-13| 919.00
#2013-11-14| 925.36
#2013-11-15| 923.63
#2013-11-18| 928.39
#2013-11-19| 930.16
#2013-11-20| 924.95
#2013-11-21| 936.59
#2013-11-22| 946.70
#2013-11-25| 946.71
#2013-11-26| 953.54
#2013-11-27| 964.68
#2013-11-28| 964.68
#2013-11-29| 955.88
#2013-12-02| 947.82
#2013-12-03| 946.76
#2013-12-04| 930.33
#2013-12-05| 927.94
#2013-12-06| 938.28
#2013-12-09| 938.63
#2013-12-10| 939.86
#2013-12-11| 925.55
#2013-12-12| 930.93
#2013-12-13| 936.78
#2013-12-16| 942.93
#2013-12-17| 945.71
#2013-12-18| 964.01
#2013-12-19| 958.41
#2013-12-20| 966.61
#2013-12-23| 970.69
#2013-12-24| 978.14
#2013-12-25| 978.14
#2013-12-26| 990.65
#2013-12-27| 988.25
#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|1014.36
#2014-01-16|1014.46
#2014-01-17|1014.53
#2014-01-20| .
#2014-01-21|1020.47
#2014-01-22|1039.84
#2014-01-23|1023.50
#2014-01-24| 994.39
#2014-01-27| 994.91
#2014-01-28| 999.82
#2014-01-29| 992.62
#2014-01-30|1009.34
#2014-01-31|1029.01
#2014-02-03|1002.36
#2014-02-04| 999.86
#2014-02-05|1006.95
#2014-02-06|1019.19
#2014-02-07|1039.00
#2014-02-10|1028.43
#2014-02-11|1044.29
#2014-02-12|1053.20
#2014-02-13|1055.24
#2014-02-14|1070.06
#2014-02-17| .
#2014-02-18|1072.48
#2014-02-19|1064.32
#2014-02-20|1080.46
#2014-02-21|1081.44
#2014-02-24|1094.80
#2014-02-25|1079.88
#2014-02-26|1073.07
#2014-02-27|1084.61
#2014-02-28|1091.52
#2014-03-03|1098.83
#2014-03-04|1118.46
#2014-03-05|1118.50
#2014-03-06|1117.39
#2014-03-07|1120.15
#2014-03-10|1111.15
#2014-03-11|1097.53
#2014-03-12|1100.57
#2014-03-13|1089.95
#2014-03-14|1091.87
#2014-03-17|1101.99
#2014-03-18|1108.05
#2014-03-19|1092.10
#2014-03-20|1085.65
#2014-03-21|1077.34
#2014-03-24|1075.60
#2014-03-25|1086.36
#2014-03-26|1079.39
#2014-03-27|1074.90
#2014-03-28|1086.61
#2014-03-31|1101.59
#2014-04-01|1107.41
#2014-04-02|1115.05
#2014-04-03|1114.96
#2014-04-04|1085.77
#2014-04-07|1074.05
#2014-04-08|1065.70
#2014-04-09|1086.66
#2014-04-10|1061.99
#2014-04-11|1053.02
#2014-04-14|1062.53
#2014-04-15|1073.65
#2014-04-16|1087.47
#2014-04-17|1097.22
#2014-04-18| .
#2014-04-21|1104.24
#2014-04-22|1085.17
#2014-04-23|1107.11
#2014-04-24|1089.60
#2014-04-25|1080.97
#2014-04-28|1077.14
#2014-04-29|1085.92
#2014-04-30|1093.49
#2014-05-01|1092.33
#2014-05-02|1097.71
#2014-05-05|1105.27
#2014-05-06|1095.96
#2014-05-07|1104.27
#2014-05-08|1102.72
#2014-05-09|1105.36
#2014-05-12|1118.93
#2014-05-13|1126.72
#2014-05-14|1110.62
#2014-05-15|1093.10
#2014-05-16|1088.35
#2014-05-19|1092.19
#2014-05-20|1078.99
#2014-05-21|1085.83
#2014-05-22|1090.58
#2014-05-23|1099.50
#2014-05-26| .
#2014-05-27|1103.34
#2014-05-28|1103.38
#2014-05-29|1112.07
#2014-05-30|1117.14
#2014-06-02|1120.77
#2014-06-03|1120.38
#2014-06-04|1123.93
#2014-06-05|1138.30
#2014-06-06|1142.29
#2014-06-09|1145.99
#2014-06-10|1141.11
#2014-06-11|1127.94
#2014-06-12|1114.32
#2014-06-13|1122.58
#2014-06-16|1125.96
#2014-06-17|1120.55
#2014-06-18|1120.61
#2014-06-19|1123.48
#2014-06-20|1127.38
#2014-06-23|1118.92
#2014-06-24|1103.58
#2014-06-25|1106.21
#2014-06-26|1102.41
#2014-06-27|1105.98
#2014-06-30|1095.36
#2014-07-01|1101.00
#2014-07-02|1091.54
#2014-07-03|1098.96
#2014-07-04| .
#2014-07-07|1090.18
#2014-07-08|1080.74
#2014-07-09|1085.97
#2014-07-10|1086.75
#2014-07-11|1098.24
#2014-07-14|1104.58
#2014-07-15|1110.10
#2014-07-16|1107.07
#2014-07-17|1099.02
#2014-07-18|1110.62
#2014-07-21|1118.29
#2014-07-22|1133.93
#2014-07-23|1135.13
#2014-07-24|1138.18
#2014-07-25|1132.68
#2014-07-28|1133.91
#2014-07-29|1124.49
#2014-07-30|1126.66
#2014-07-31|1098.95
#2014-08-01|1105.93
#2014-08-04|1103.78
#2014-08-05|1099.24
#2014-08-06|1078.34
#2014-08-07|1076.60
#2014-08-08|1099.24
#2014-08-11|1102.16
#2014-08-12|1099.23
#2014-08-13|1120.75
#2014-08-14|1121.57
#2014-08-15|1121.33
#2014-08-18|1138.66
#2014-08-19|1142.62
#2014-08-20|1158.05
#2014-08-21|1158.57
#2014-08-22|1157.16
#2014-08-25|1163.22
#2014-08-26|1161.29
#2014-08-27|1159.33
#2014-08-28|1154.74
#2014-08-29|1155.68
#2014-09-01| .
#2014-09-02|1157.55
#2014-09-03|1160.08
#2014-09-04|1158.41
#2014-09-05|1164.82
#2014-09-08|1169.65
#2014-09-09|1174.12
#2014-09-10|1183.92
#2014-09-11|1181.52
#2014-09-12|1181.18
#2014-09-15|1186.84
#2014-09-16|1195.25
#2014-09-17|1202.57
#2014-09-18|1207.69
#2014-09-19|1211.05
#2014-09-22|1196.68
#2014-09-23|1176.70
#2014-09-24|1186.40
#2014-09-25|1175.15
#2014-09-26|1199.36
#2014-09-29|1197.63
#2014-09-30|1201.51
#2014-10-01|1171.77
#2014-10-02|1158.67
#2014-10-03|1173.43
#2014-10-06|1165.67
#2014-10-07|1139.66
#2014-10-08|1159.45
#2014-10-09|1140.45
#2014-10-10|1142.96
#2014-10-13|1122.28
#2014-10-14|1139.48
#2014-10-15|1130.36
#2014-10-16|1129.60
#2014-10-17|1149.02
#2014-10-20|1146.41
#2014-10-21|1153.77
#2014-10-22|1162.94
#2014-10-23|1192.40
#2014-10-24|1200.31
#2014-10-27|1208.06
#2014-10-28|1232.10
#2014-10-29|1235.58
#2014-10-30|1250.01
#2014-10-31|1261.89
#2014-11-03|1259.88
#2014-11-04|1267.58
#2014-11-05|1264.48
#2014-11-06|1266.49
#2014-11-07|1251.37
#2014-11-10|1252.19
#2014-11-11|1254.59
#2014-11-12|1251.96
#2014-11-13|1258.84
#2014-11-14|1256.65
#2014-11-17|1250.51
#2014-11-18|1262.80
#2014-11-19|1259.97
#2014-11-20|1260.65
#2014-11-21|1271.78
#2014-11-24|1279.42
#2014-11-25|1280.40
#2014-11-26|1285.45
#2014-11-27| .
#2014-11-28|1290.97
#2014-12-01|1280.23
#2014-12-02|1281.93
#2014-12-03|1286.72
#2014-12-04|1289.23
#2014-12-05|1298.04
#2014-12-08|1294.72
#2014-12-09|1300.12
#2014-12-10|1272.83
#2014-12-11|1281.25
#2014-12-12|1248.81
#2014-12-15|1241.12
#2014-12-16|1247.63
#2014-12-17|1251.25
#2014-12-18|1289.06
#2014-12-19|1295.55
#2014-12-22|1318.45
#2014-12-23|1316.96
#2014-12-24|1320.52
#2014-12-25| .
#2014-12-26|1320.39
#2014-12-29|1315.71
#2014-12-30|1311.92
#2014-12-31|1291.26
#2015-01-01| .
#2015-01-02|1294.60
#2015-01-05|1269.10
#2015-01-06|1266.79
#2015-01-07|1281.20
#2015-01-08|1309.55
#2015-01-09|1307.27
#2015-01-12|1297.59
#2015-01-13|1295.92
#2015-01-14|1293.41
#2015-01-15|1291.18
#2015-01-16|1301.40
#2015-01-19| .
#2015-01-20|1303.58
#2015-01-21|1306.50
#2015-01-22|1327.08
#2015-01-23|1324.89
#2015-01-26|1317.49
#2015-01-27|1292.39
#2015-01-28|1283.75
#2015-01-29|1289.98
#2015-01-30|1271.25
#2015-02-02|1291.05
#2015-02-03|1315.40
#2015-02-04|1318.18
#2015-02-05|1324.90
#2015-02-06|1339.33
#2015-02-09|1327.36
#2015-02-10|1340.50
#2015-02-11|1341.49
#2015-02-12|1350.49
#2015-02-13|1347.38
#2015-02-16| .
#2015-02-17|1349.38
#2015-02-18|1355.93
#2015-02-19|1371.24
#2015-02-20|1389.60
#2015-02-23|1391.19
#2015-02-24|1395.06
#2015-02-25|1384.00
#2015-02-26|1375.33
#2015-02-27|1368.99
#2015-03-02|1385.22
#2015-03-03|1361.98
#2015-03-04|1354.73
#2015-03-05|1353.44
#2015-03-06|1335.77
#2015-03-09|1348.24
#2015-03-10|1326.93
#2015-03-11|1328.14
#2015-03-12|1341.93
#2015-03-13|1330.12
#2015-03-16|1360.31
#2015-03-17|1353.83
#2015-03-18|1368.01
#2015-03-19|1364.70
#2015-03-20|1374.56
#2015-03-23|1373.36
#2015-03-24|1369.46
#2015-03-25|1342.63
#2015-03-26|1348.75
#2015-03-27|1357.54
#2015-03-30|1378.69
#2015-03-31|1363.13
#2015-04-01|1346.48
#2015-04-02|1348.42
#2015-04-03| .
#2015-04-06|1360.77
#2015-04-07|1357.69
#2015-04-08|1363.50
#2015-04-09|1368.51
#2015-04-10|1368.73
#2015-04-13|1351.50
#2015-04-14|1347.07
#2015-04-15|1346.17
#2015-04-16|1348.08
#2015-04-17|1328.65
#2015-04-20|1342.02
#2015-04-21|1343.26
#2015-04-22|1349.20
#2015-04-23|1345.16
#2015-04-24|1341.46
#2015-04-27|1332.89
#2015-04-28|1335.05
#2015-04-29|1333.82
#2015-04-30|1302.02
#2015-05-01|1319.17
#2015-05-04|1325.30
#2015-05-05|1305.78
#2015-05-06|1302.78
#2015-05-07|1306.10
#2015-05-08|1325.47
#2015-05-11|1323.66
#2015-05-12|1321.81
#2015-05-13|1322.66
#2015-05-14|1338.75
#2015-05-15|1333.65
#2015-05-18|1336.82
#2015-05-19|1336.65
#2015-05-20|1337.46
#2015-05-21|1343.41
#2015-05-22|1335.57
#2015-05-25| .
#2015-05-26|1320.21
#2015-05-27|1329.56
#2015-05-28|1330.68
#2015-05-29|1321.08
#2015-06-01|1327.93
#2015-06-02|1326.68
#2015-06-03|1329.39
#2015-06-04|1312.97
#2015-06-05|1312.28
#2015-06-08|1307.93
#2015-06-09|1306.39
#2015-06-10|1319.16
#2015-06-11|1331.80
#2015-06-12|1328.60
#2015-06-15|1320.26
#2015-06-16|1326.38
#2015-06-17|1333.88
#2015-06-18|1346.87
#2015-06-19|1339.19
#2015-06-22|1343.11
#2015-06-23|1340.12
#2015-06-24|1331.13
#2015-06-25|1323.36
#2015-06-26|1322.84
#2015-06-29|1298.12
#2015-06-30|1299.14
#2015-07-01|1313.03
#2015-07-02|1307.57
#2015-07-03| .
#2015-07-06|1311.63
#2015-07-07|1324.01
#2015-07-08|1317.05
#2015-07-09|1329.29
#2015-07-10|1345.49
#2015-07-13|1361.94
#2015-07-14|1368.75
#2015-07-15|1367.17
#2015-07-16|1380.14
#2015-07-17|1375.49
#2015-07-20|1385.21
#2015-07-21|1364.92
#2015-07-22|1358.89
#2015-07-23|1369.94
#2015-07-24|1360.04
#2015-07-27|1356.73
#2015-07-28|1370.41
#2015-07-29|1417.58
#2015-07-30|1413.78
#2015-07-31|1408.64
#2015-08-03|1406.57
#2015-08-04|1409.98
#2015-08-05|1418.34
#2015-08-06|1418.58
#2015-08-07|1415.36
#2015-08-10|1432.54
#2015-08-11|1418.78
#2015-08-12|1415.59
#2015-08-13|1421.26
#2015-08-14|1432.28
#2015-08-17|1438.96
#2015-08-18|1440.36
#2015-08-19|1432.66
#2015-08-20|1407.18
#2015-08-21|1369.59
#2015-08-24|1325.56
#2015-08-25|1319.00
#2015-08-26|1354.78
#2015-08-27|1375.35
#2015-08-28|1370.05
#2015-08-31|1351.73
#2015-09-01|1321.19
#2015-09-02|1361.94
#2015-09-03|1369.01
#2015-09-04|1349.48
#2015-09-07| .
#2015-09-08|1386.77
#2015-09-09|1372.71
#2015-09-10|1371.95
#2015-09-11|1381.07
#2015-09-14|1372.52
#2015-09-15|1385.51
#2015-09-16|1386.13
#2015-09-17|1385.23
#2015-09-18|1361.22
#2015-09-21|1367.39
#2015-09-22|1353.60
#2015-09-23|1348.89
#2015-09-24|1358.88
#2015-09-25|1353.02
#2015-09-28|1330.64
#2015-09-29|1340.94
#2015-09-30|1367.89
#2015-10-01|1360.69
#2015-10-02|1369.55
#2015-10-05|1403.73
#2015-10-06|1390.85
#2015-10-07|1404.34
#2015-10-08|1420.36
#2015-10-09|1423.87
#2015-10-12|1431.57
#2015-10-13|1415.84
#2015-10-14|1394.14
#2015-10-15|1405.96
#2015-10-16|1406.39
#2015-10-19|1409.29
#2015-10-20|1405.19
#2015-10-21|1415.60
#2015-10-22|1455.98
#2015-10-23|1467.29
#2015-10-26|1469.16
#2015-10-27|1478.18
#2015-10-28|1501.39
#2015-10-29|1494.15
#2015-10-30|1490.12
#2015-11-02|1497.99
#2015-11-03|1486.21
#2015-11-04|1484.68
#2015-11-05|1488.46
#2015-11-06|1474.10
#2015-11-09|1459.51
#2015-11-10|1458.73
#2015-11-11|1461.71
#2015-11-12|1449.92
#2015-11-13|1441.31
#2015-11-16|1493.63
#2015-11-17|1499.60
#2015-11-18|1508.41
#2015-11-19|1519.45
#2015-11-20|1529.66
#2015-11-23|1524.38
#2015-11-24|1526.19
#2015-11-25|1522.93
#2015-11-26| .
#2015-11-27|1530.64
#2015-11-30|1507.43
#2015-12-01|1515.84
#2015-12-02|1503.16
#2015-12-03|1479.68
#2015-12-04|1504.59
#2015-12-07|1511.65
#2015-12-08|1505.48
#2015-12-09|1491.31
#2015-12-10|1498.25
#2015-12-11|1482.30
#2015-12-14|1484.74
#2015-12-15|1481.80
#2015-12-16|1498.22
#2015-12-17|1484.50
#2015-12-18|1462.94
#2015-12-21|1483.33
#2015-12-22|1495.49
#2015-12-23|1497.57
#2015-12-24|1499.09
#2015-12-25| .
#2015-12-28|1496.83
#2015-12-29|1507.54
#2015-12-30|1499.47
#2015-12-31|1483.06
#2016-01-01| .
#2016-01-04|1465.37
#2016-01-05|1497.03
#2016-01-06|1491.14
#2016-01-07|1458.17
#2016-01-08|1450.09
#2016-01-11|1465.28
#2016-01-12|1480.42
#2016-01-13|1448.57
#2016-01-14|1454.73
#2016-01-15|1439.84
#2016-01-18| .
#2016-01-19|1443.05
#2016-01-20|1413.51
#2016-01-21|1409.93
#2016-01-22|1426.89
#2016-01-25|1417.97
#2016-01-26|1426.43
#2016-01-27|1412.21
#2016-01-28|1421.72
#2016-01-29|1468.43
#2016-02-01|1464.23
#2016-02-02|1459.60
#2016-02-03|1476.22
#2016-02-04|1466.07
#2016-02-05|1465.40
#2016-02-08|1462.65
#2016-02-09|1470.40
#2016-02-10|1471.01
#2016-02-11|1428.13
#2016-02-12|1423.59
#2016-02-15| .
#2016-02-16|1440.34
#2016-02-17|1467.88
#2016-02-18|1473.21
#2016-02-19|1474.42
#2016-02-22|1486.85
#2016-02-23|1484.92
#2016-02-24|1481.90
#2016-02-25|1504.21
#2016-02-26|1499.90
#2016-02-29|1490.22
#2016-03-01|1504.30
#2016-03-02|1498.01
#2016-03-03|1500.70
#2016-03-04|1499.16
#2016-03-07|1473.05
#2016-03-08|1468.47
#2016-03-09|1472.04
#2016-03-10|1472.61
#2016-03-11|1486.59
#2016-03-14|1478.14
#2016-03-15|1483.43
#2016-03-16|1490.09
#2016-03-17|1491.67
#2016-03-18|1508.74
#2016-03-21|1507.21
#2016-03-22|1507.99
#2016-03-23|1508.15
#2016-03-24|1487.06
#2016-03-25| .
#2016-03-28|1493.04
#2016-03-29|1502.91
#2016-03-30|1514.89
#2016-03-31|1504.62
#2016-04-01|1514.77
#2016-04-04|1519.99
#2016-04-05|1525.56
#2016-04-06|1535.81
#2016-04-07|1529.55
#2016-04-08|1532.43
#2016-04-11|1522.10
#2016-04-12|1533.27
#2016-04-13|1538.11
#2016-04-14|1531.69
#2016-04-15|1538.89
#2016-04-18|1549.33
#2016-04-19|1547.65
#2016-04-20|1547.07
#2016-04-21|1545.38
#2016-04-22|1550.77
#2016-04-25|1543.94
#2016-04-26|1570.44
#2016-04-27|1596.72
#2016-04-28|1581.48
#2016-04-29|1576.90
#2016-05-02|1588.21
#2016-05-03|1592.73
#2016-05-04|1594.51
#2016-05-05|1609.15
#2016-05-06|1622.77
#2016-05-09|1625.61
#2016-05-10|1650.26
#2016-05-11|1634.43
#2016-05-12|1650.03
#2016-05-13|1630.88
#2016-05-16|1642.51
#2016-05-17|1630.94
#2016-05-18|1631.85
#2016-05-19|1617.57
#2016-05-20|1626.98
#2016-05-23|1618.34
#2016-05-24|1630.22
#2016-05-25|1628.85
#2016-05-26|1631.18
#2016-05-27|1634.06
#2016-05-30| .
#2016-05-31|1618.24
#2016-06-01|1629.57
#2016-06-02|1630.15
#2016-06-03|1639.72
#2016-06-06|1642.14
#2016-06-07|1648.09
#2016-06-08|1660.24
#2016-06-09|1665.13
#2016-06-10|1659.67
#2016-06-13|1639.19
#2016-06-14|1648.22
#2016-06-15|1649.92
#2016-06-16|1649.42
#2016-06-17|1635.12
#2016-06-20|1643.97
#2016-06-21|1640.39
#2016-06-22|1638.33
#2016-06-23|1646.09
#2016-06-24|1629.56
#2016-06-27|1618.39
#2016-06-28|1624.69
#2016-06-29|1647.40
#2016-06-30|1677.78
#2016-07-01|1683.12
#2016-07-04| .
#2016-07-05|1680.62
#2016-07-06|1690.96
#2016-07-07|1681.93
#2016-07-08|1699.06
#2016-07-11|1708.21
#2016-07-12|1707.02
#2016-07-13|1712.32
#2016-07-14|1712.20
#2016-07-15|1714.64
#2016-07-18|1708.03
#2016-07-19|1720.44
#2016-07-20|1720.26
#2016-07-21|1696.56
#2016-07-22|1709.70
#2016-07-25|1703.56
#2016-07-26|1704.37
#2016-07-27|1706.10
#2016-07-28|1716.04
#2016-07-29|1714.81
#2016-08-01|1725.80
#2016-08-02|1731.11
#2016-08-03|1729.33
#2016-08-04|1730.15
#2016-08-05|1740.58
#2016-08-08|1731.33
#2016-08-09|1735.90
#2016-08-10|1737.25
#2016-08-11|1744.96
#2016-08-12|1747.49
#2016-08-15|1762.09
#2016-08-16|1727.88
#2016-08-17|1732.34
#2016-08-18|1732.81
#2016-08-19|1728.68
#2016-08-22|1730.52
#2016-08-23|1711.85
#2016-08-24|1707.90
#2016-08-25|1711.94
#2016-08-26|1696.14
#2016-08-29|1703.13
#2016-08-30|1691.34
#2016-08-31|1696.40
#2016-09-01|1700.11
#2016-09-02|1705.32
#2016-09-05| .
#2016-09-06|1711.01
#2016-09-07|1697.69
#2016-09-08|1696.29
#2016-09-09|1665.31
#2016-09-12|1676.63
#2016-09-13|1664.82
#2016-09-14|1660.68
#2016-09-15|1677.66
#2016-09-16|1666.05
#2016-09-19|1678.78
#2016-09-20|1676.97
#2016-09-21|1698.62
#2016-09-22|1712.35
#2016-09-23|1706.47
#2016-09-26|1706.83
#2016-09-27|1715.00
#2016-09-28|1717.97
#2016-09-29|1692.90
#2016-09-30|1686.89
#2016-10-03|1694.09
#2016-10-04|1679.48
#2016-10-05|1680.22
#2016-10-06|1683.38
#2016-10-07|1674.20
#2016-10-10|1676.89
#2016-10-11|1659.39
#2016-10-12|1666.19
#2016-10-13|1672.70
#2016-10-14|1671.57
#2016-10-17|1671.54
#2016-10-18|1678.19
#2016-10-19|1672.93
#2016-10-20|1667.30
#2016-10-21|1658.26
#2016-10-24|1668.43
#2016-10-25|1717.58
#2016-10-26|1736.37
#2016-10-27|1710.35
#2016-10-28|1720.72
#2016-10-31|1713.99
#2016-11-01|1703.09
#2016-11-02|1700.29
#2016-11-03|1675.38
#2016-11-04|1666.00
#2016-11-07|1695.65
#2016-11-08|1700.34
#2016-11-09|1805.51
#2016-11-10|1833.40
#2016-11-11|1847.80
#2016-11-14|1882.90
#2016-11-15|1862.44
#2016-11-16|1847.24
#2016-11-17|1843.85
#2016-11-18|1849.44
#2016-11-21|1855.90
#2016-11-22|1869.64
#2016-11-23|1871.69
#2016-11-24| .
#2016-11-25|1883.63
#2016-11-28|1884.53
#2016-11-29|1903.60
#2016-11-30|1894.01
#2016-12-01|1898.19
#2016-12-02|1910.30
#2016-12-05|1903.95
#2016-12-06|1903.06
#2016-12-07|1905.73
#2016-12-08|1858.37
#2016-12-09|1863.96
#2016-12-12|1830.05
#2016-12-13|1822.90
#2016-12-14|1823.28
#2016-12-15|1820.74
#2016-12-16|1817.96
#2016-12-19|1828.39
#2016-12-20|1839.18
#2016-12-21|1826.02
#2016-12-22|1831.46
#2016-12-23|1824.75
#2016-12-26| .
#2016-12-27|1826.48
#2016-12-28|1813.00
#2016-12-29|1821.35
#2016-12-30|1815.94
#2017-01-02| .
#2017-01-03|1841.37
#2017-01-04|1848.78
#2017-01-05|1859.90
#2017-01-06|1867.43
#2017-01-09|1860.11
#2017-01-10|1850.21
#2017-01-11|1844.06
#2017-01-12|1831.62
#2017-01-13|1842.90
#2017-01-16| .
#2017-01-17|1831.37
#2017-01-18|1840.17
#2017-01-19|1857.07
#2017-01-20|1858.47
#2017-01-23|1853.73
#2017-01-24|1848.85
#2017-01-25|1836.56
#2017-01-26|1837.67
#2017-01-27|1861.24
#2017-01-30|1852.61
#2017-01-31|1843.80
#2017-02-01|1842.99
#2017-02-02|1847.62
#2017-02-03|1868.59
#2017-02-06|1874.15
#2017-02-07|1877.51
#2017-02-08|1876.64
#2017-02-09|1886.43
#2017-02-10|1901.30
#2017-02-13|1920.07
#2017-02-14|1919.39
#2017-02-15|1932.39
#2017-02-16|1941.75
#2017-02-17|1944.59
#2017-02-20| .
#2017-02-21|1951.65
#2017-02-22|1952.60
#2017-02-23|1943.69
#2017-02-24|1953.06
#2017-02-27|1977.02
#2017-02-28|1968.04
#2017-03-01|1981.25
#2017-03-02|1968.04
#2017-03-03|1965.77
#2017-03-06|1967.40
#2017-03-07|1975.12
#2017-03-08|1967.26
#2017-03-09|1972.22
#2017-03-10|1972.40
#2017-03-13|1977.82
#2017-03-14|1969.76
#2017-03-15|1979.06
#2017-03-16|1963.88
#2017-03-17|1993.94
#2017-03-20|1984.51
#2017-03-21|1958.16
#2017-03-22|1966.46
#2017-03-23|1961.05
#2017-03-24|1940.65
#2017-03-27|1932.50
#2017-03-28|1948.98
#2017-03-29|1944.85
#2017-03-30|1958.87
#2017-03-31|1943.38
#2017-04-03|1943.58
#2017-04-04|1944.71
#2017-04-05|1927.83
#2017-04-06|1933.42
#2017-04-07|1955.72
#2017-04-10|1950.78
#2017-04-11|1961.04
#2017-04-12|1946.17
#2017-04-13|1946.38
#2017-04-14| .
#2017-04-17|1963.55
#2017-04-18|1957.15
#2017-04-19|1961.30
#2017-04-20|1974.16
#2017-04-21|1979.97
#2017-04-24|2006.35
#2017-04-25|1995.56
#2017-04-26|1996.25
#2017-04-27|2002.32
#2017-04-28|1988.34
#2017-05-01|1978.86
#2017-05-02|1989.77
#2017-05-03|1991.84
#2017-05-04|1991.56
#2017-05-05|2011.27
#2017-05-08|2008.82
#2017-05-09|2014.91
#2017-05-10|2003.38
#2017-05-11|2003.30
#2017-05-12|1998.05
#2017-05-15|2006.34
#2017-05-16|2001.98
#2017-05-17|1977.83
#2017-05-18|1975.68
#2017-05-19|2007.39
#2017-05-22|2023.79
#2017-05-23|2031.80
#2017-05-24|2043.80
#2017-05-25|2061.09
#2017-05-26|2066.94
#2017-05-29| .
#2017-05-30|2059.28
#2017-05-31|2074.18
#2017-06-01|2070.58
#2017-06-02|2077.06
#2017-06-05|2056.69
#2017-06-06|2032.38
#2017-06-07|2037.83
#2017-06-08|2043.46
#2017-06-09|2044.45
#2017-06-12|2038.21
#2017-06-13|2052.82
#2017-06-14|2064.68
#2017-06-15|2065.43
#2017-06-16|2062.75
#2017-06-19|2080.24
#2017-06-20|2076.17
#2017-06-21|2074.25
#2017-06-22|2051.22
#2017-06-23|2055.24
#2017-06-26|2047.11
#2017-06-27|2036.74
#2017-06-28|2055.24
#2017-06-29|2028.46
#2017-06-30|2042.25
#2017-07-03|2056.33
#2017-07-04| .
#2017-07-05|2078.40
#2017-07-06|2064.31
#2017-07-07|2091.65
#2017-07-10|2092.06
#2017-07-11|2095.36
#2017-07-12|2103.14
#2017-07-13|2099.94
#2017-07-14|2110.98
#2017-07-17|2110.29
#2017-07-18|2108.80
#2017-07-19|2125.25
#2017-07-20|2126.35
#2017-07-21|2132.02
#2017-07-24|2136.82
#2017-07-25|2133.96
#2017-07-26|2112.40
#2017-07-27|2102.96
#2017-07-28|2127.65
#2017-07-31|2125.55
#2017-08-01|2128.47
#2017-08-02|2146.08
#2017-08-03|2158.42
#2017-08-04|2162.89
#2017-08-07|2165.34
#2017-08-08|2171.59
#2017-08-09|2205.77
#2017-08-10|2187.68
#2017-08-11|2190.57
#2017-08-14|2211.07
#2017-08-15|2199.73
#2017-08-16|2198.45
#2017-08-17|2174.78
#2017-08-18|2167.86
#2017-08-21|2174.20
#2017-08-22|2201.59
#2017-08-23|2187.43
#2017-08-24|2185.79
#2017-08-25|2186.81
#2017-08-28|2183.24
#2017-08-29|2216.39
#2017-08-30|2219.78
#2017-08-31|2220.74
#2017-09-01|2205.49
#2017-09-04| .
#2017-09-05|2204.98
#2017-09-06|2185.69
#2017-09-07|2191.34
#2017-09-08|2198.13
#2017-09-11|2214.79
#2017-09-12|2211.04
#2017-09-13|2188.33
#2017-09-14|2193.86
#2017-09-15|2205.35
#2017-09-18|2244.51
#2017-09-19|2254.50
#2017-09-20|2268.87
#2017-09-21|2273.69
#2017-09-22|2275.85
#2017-09-25|2268.61
#2017-09-26|2282.92
#2017-09-27|2290.64
#2017-09-28|2279.36
#2017-09-29|2294.69
#2017-10-02|2315.48
#2017-10-03|2325.52
#2017-10-04|2326.90
#2017-10-05|2338.01
#2017-10-06|2344.67
#2017-10-09|2348.65
#2017-10-10|2346.07
#2017-10-11|2352.86
#2017-10-12|2370.96
#2017-10-13|2360.18
#2017-10-16|2360.37
#2017-10-17|2352.29
#2017-10-18|2337.51
#2017-10-19|2343.98
#2017-10-20|2364.71
#2017-10-23|2363.47
#2017-10-24|2347.58
#2017-10-25|2354.29
#2017-10-26|2309.16
#2017-10-27|2309.40
#2017-10-30|2308.27
#2017-10-31|2301.24
#2017-11-01|2292.49
#2017-11-02|2328.52
#2017-11-03|2328.85
#2017-11-06|2325.66
#2017-11-07|2341.57
#2017-11-08|2353.37
#2017-11-09|2317.84
#2017-11-10|2317.52
#2017-11-13|2322.31
#2017-11-14|2325.28
#2017-11-15|2310.27
#2017-11-16|2322.14
#2017-11-17|2301.26
#2017-11-20|2326.75
#2017-11-21|2348.61
#2017-11-22|2336.28
#2017-11-23| .
#2017-11-24|2341.77
#2017-11-27|2350.30
#2017-11-28|2377.23
#2017-11-29|2377.75
#2017-11-30|2395.31
#2017-12-01|2348.81
#2017-12-04|2337.77
#2017-12-05|2322.95
#2017-12-06|2334.67
#2017-12-07|2346.83
#2017-12-08|2361.76
#2017-12-11|2352.58
#2017-12-12|2349.89
#2017-12-13|2362.10
#2017-12-14|2355.11
#2017-12-15|2389.97
#2017-12-18|2380.16
#2017-12-19|2370.34
#2017-12-20|2366.64
#2017-12-21|2365.18
#2017-12-22|2369.76
#2017-12-25| .
#2017-12-26|2368.30
#2017-12-27|2377.79
#2017-12-28|2392.93
#2017-12-29|2382.01
#2018-01-01| .
#2018-01-02|2364.24
#2018-01-03|2381.57
#2018-01-04|2409.09
#2018-01-05|2417.85
#2018-01-08|2423.72
#2018-01-09|2439.50
#2018-01-10|2433.72
#2018-01-11|2441.40
#2018-01-12|2487.24
#2018-01-15| .
#2018-01-16|2450.97
#2018-01-17|2482.21
#2018-01-18|2469.40
#2018-01-19|2480.03
#2018-01-22|2466.15
#2018-01-23|2458.72
#2018-01-24|2494.82
#2018-01-25|2549.91
#2018-01-26|2609.92
#2018-01-29|2631.76
#2018-01-30|2619.00
#2018-01-31|2620.76
#2018-02-01|2643.81
#2018-02-02|2602.87
#2018-02-05|2484.15
#2018-02-06|2506.03
#2018-02-07|2557.27
#2018-02-08|2465.87
#2018-02-09|2527.19
#2018-02-12|2549.96
#2018-02-13|2580.66
#2018-02-14|2626.74
#2018-02-15|2690.04
#2018-02-16|2687.21
#2018-02-19| .
#2018-02-20|2666.13
#2018-02-21|2659.59
#2018-02-22|2650.76
#2018-02-23|2673.75
#2018-02-26|2699.21
#2018-02-27|2683.37
#2018-02-28|2658.84
#2018-03-01|2588.75
#2018-03-02|2618.74
#2018-03-05|2628.19
#2018-03-06|2613.33
#2018-03-07|2632.45
#2018-03-08|2633.27
#2018-03-09|2650.59
#2018-03-12|2596.32
#2018-03-13|2596.81
#2018-03-14|2573.13
#2018-03-15|2578.95
#2018-03-16|2576.68
#2018-03-19|2598.99
#2018-03-20|2614.83
#2018-03-21|2613.74
#2018-03-22|2552.10
#2018-03-23|2599.49
#2018-03-26|2661.98
#2018-03-27|2619.59
#2018-03-28|2583.10
#2018-03-29|2620.88
#2018-03-30| .
#2018-04-02|2586.62
#2018-04-03|2604.61
#2018-04-04|2637.79
#2018-04-05|2674.09
#2018-04-06|2606.96
#2018-04-09|2606.40
#2018-04-10|2618.88
#2018-04-11|2623.50
#2018-04-12|2653.62
#2018-04-13|2653.18
#2018-04-16|2673.74
#2018-04-17|2701.55
#2018-04-18|2720.03
#2018-04-19|2729.08
#2018-04-20|2716.02
#2018-04-23|2738.33
#2018-04-24|2623.65
#2018-04-25|2563.10
#2018-04-26|2554.25
#2018-04-27|2480.17
#2018-04-30|2471.19
#2018-05-01|2396.56
#2018-05-02|2381.84
#2018-05-03|2394.90
#2018-05-04|2400.34
#2018-05-07|2435.11
#2018-05-08|2492.71
#2018-05-09|2503.97
#2018-05-10|2503.13
#2018-05-11|2507.75
#2018-05-14|2468.93
#2018-05-15|2470.10
#2018-05-16|2472.04
#2018-05-17|2484.07
#2018-05-18|2493.81
#2018-05-21|2522.83
#2018-05-22|2474.20
#2018-05-23|2511.75
#2018-05-24|2538.29
#2018-05-25|2513.35
#2018-05-28| .
#2018-05-29|2473.90
#2018-05-30|2507.84
#2018-05-31|2476.60
#2018-06-01|2499.20
#2018-06-04|2508.68
#2018-06-05|2506.06
#2018-06-06|2516.25
#2018-06-07|2526.58
#2018-06-08|2535.64
#2018-06-11|2514.05
#2018-06-12|2473.38
#2018-06-13|2467.78
#2018-06-14|2433.60
#2018-06-15|2428.13
#2018-06-18|2431.11
#2018-06-19|2367.51
#2018-06-20|2367.78
#2018-06-21|2350.65
#2018-06-22|2344.65
#2018-06-25|2342.84
#2018-06-26|2338.20
#2018-06-27|2312.62
#2018-06-28|2321.00
#2018-06-29|2321.41
#2018-07-02|2337.89
#2018-07-03|2344.86
#2018-07-04| .
#2018-07-05|2340.34
#2018-07-06|2338.87
#2018-07-09|2385.68
#2018-07-10|2396.04
#2018-07-11|2376.46
#2018-07-12|2424.66
#2018-07-13|2441.91
#2018-07-16|2439.86
#2018-07-17|2441.77
#2018-07-18|2462.17
#2018-07-19|2460.70
#2018-07-20|2467.89
#2018-07-23|2427.80
#2018-07-24|2444.78
#2018-07-25|2441.52
#2018-07-26|2427.94
#2018-07-27|2447.71
#2018-07-30|2413.13
#2018-07-31|2460.31
#2018-08-01|2446.54
#2018-08-02|2436.64
#2018-08-03|2424.38
#2018-08-06|2410.77
#2018-08-07|2420.86
#2018-08-08|2414.02
#2018-08-09|2401.00
#2018-08-10|2392.76
#2018-08-13|2395.26
#2018-08-14|2420.38
#2018-08-15|2402.02
#2018-08-16|2434.15
#2018-08-17|2442.05
#2018-08-20|2452.97
#2018-08-21|2458.10
#2018-08-22|2441.54
#2018-08-23|2428.72
#2018-08-24|2442.71
#2018-08-27|2464.61
#2018-08-28|2461.60
#2018-08-29|2454.03
#2018-08-30|2442.16
#2018-08-31|2447.63
#2018-09-03| .
#2018-09-04|2443.99
#2018-09-05|2443.35
#2018-09-06|2483.57
#2018-09-07|2472.41
#2018-09-10|2464.39
#2018-09-11|2455.52
#2018-09-12|2468.02
#2018-09-13|2498.53
#2018-09-14|2527.49
#2018-09-17|2551.37
#2018-09-18|2583.09
#2018-09-19|2551.79
#2018-09-20|2504.99
#2018-09-21|2535.36
#2018-09-24|2524.69
#2018-09-25|2564.03
#2018-09-26|2557.24
#2018-09-27|2571.76
#2018-09-28|2581.03
#2018-10-01|2591.19
#2018-10-02|2592.01
#2018-10-03|2587.34
#2018-10-04|2593.99
#2018-10-05|2587.87
#2018-10-08|2593.60
#2018-10-09|2565.50
#2018-10-10|2487.71
#2018-10-11|2408.01
#2018-10-12|2418.17
#2018-10-15|2453.25
#2018-10-16|2495.09
#2018-10-17|2473.22
#2018-10-18|2445.26
#2018-10-19|2438.37
#2018-10-22|2437.01
#2018-10-23|2411.94
#2018-10-24|2296.13
#2018-10-25|2242.46
#2018-10-26|2236.48
#2018-10-29|2128.50
#2018-10-30|2166.90
#2018-10-31|2182.74
#2018-11-01|2243.01
#2018-11-02|2237.71
#2018-11-05|2265.18
#2018-11-06|2293.38
#2018-11-07|2309.64
#2018-11-08|2295.19
#2018-11-09|2314.60
#2018-11-12|2250.22
#2018-11-13|2239.94
#2018-11-14|2229.92
#2018-11-15|2251.81
#2018-11-16|2242.13
#2018-11-19|2191.56
#2018-11-20|2168.04
#2018-11-21|2170.50
#2018-11-22| .
#2018-11-23|2178.49
#2018-11-26|2184.49
#2018-11-27|2158.21
#2018-11-28|2193.23
#2018-11-29|2194.95
#2018-11-30|2206.79
#2018-12-03|2188.48
#2018-12-04|2102.64
#2018-12-05| .
#2018-12-06|2113.73
#2018-12-07|2092.66
#2018-12-10|2170.61
#2018-12-11|2154.31
#2018-12-12|2162.71
#2018-12-13|2159.41
#2018-12-14|2128.43
#2018-12-17|2075.36
#2018-12-18|2069.04
#2018-12-19|2030.17
#2018-12-20|1968.20
#2018-12-21|1904.31
#2018-12-24|1843.38
#2018-12-25| .
#2018-12-26|1888.59
#2018-12-27|1939.53
#2018-12-28|1945.10
#2018-12-31|1963.49
#2019-01-01| .
#2019-01-02|1974.82
#2019-01-03|1923.86
#2019-01-04|1979.41
#2019-01-07|1995.52
#2019-01-08|2008.20
#2019-01-09|2018.24
#2019-01-10|2052.21
#2019-01-11|2054.21
#2019-01-14|2065.03
#2019-01-15|2057.70
#2019-01-16|2042.14
#2019-01-17|2088.71
#2019-01-18|2121.81
#2019-01-21| .
#2019-01-22|2095.65
#2019-01-23|2122.08
#2019-01-24|2135.23
#2019-01-25|2152.96
#2019-01-28|2162.43
#2019-01-29|2205.72
#2019-01-30|2199.16
#2019-01-31|2170.29
#2019-02-01|2167.71
#2019-02-04|2234.34
#2019-02-05|2235.87
#2019-02-06|2238.46
#2019-02-07|2239.79
#2019-02-08|2244.68
#2019-02-11|2246.01
#2019-02-12|2276.03
#2019-02-13|2278.78
#2019-02-14|2264.70
#2019-02-15|2310.22
#2019-02-18| .
#2019-02-19|2303.98
#2019-02-20|2318.95
#2019-02-21|2298.97
#2019-02-22|2316.15
#2019-02-25|2309.46
#2019-02-26|2297.49
#2019-02-27|2299.30
#2019-02-28|2318.37
#2019-03-01|2311.50
#2019-03-04|2277.65
#2019-03-05|2278.35
#2019-03-06|2258.39
#2019-03-07|2246.62
#2019-03-08|2239.97
#2019-03-11|2266.39
#2019-03-12|2247.50
#2019-03-13|2268.44
#2019-03-14|2240.51
#2019-03-15|2223.64
#2019-03-18|2244.79
#2019-03-19|2231.32
#2019-03-20|2223.52
#2019-03-21|2244.60
#2019-03-22|2206.11
#2019-03-25|2209.88
#2019-03-26|2208.61
#2019-03-27|2199.01
#2019-03-28|2216.14
#2019-03-29|2239.41
#2019-04-01|2274.51
#2019-04-02|2266.50
#2019-04-03|2212.65
#2019-04-04|2228.28
#2019-04-05|2257.34
#2019-04-08|2275.61
#2019-04-09|2249.04
#2019-04-10|2234.66
#2019-04-11|2279.64
#2019-04-12|2316.38
#2019-04-15|2298.42
#2019-04-16|2307.71
#2019-04-17|2299.95
#2019-04-18|2325.00
#2019-04-19| .
#2019-04-22|2329.72
#2019-04-23|2420.76
#2019-04-24|2386.87
#2019-04-25|2349.71
#2019-04-26|2356.27
#2019-04-29|2360.07
#2019-04-30|2383.71
#2019-05-01|2370.79
#2019-05-02|2364.40
#2019-05-03|2385.03
#2019-05-06|2388.52
#2019-05-07|2352.85
#2019-05-08|2360.39
#2019-05-09|2391.75
#2019-05-10|2409.28
#2019-05-13|2363.56
#2019-05-14|2367.43
#2019-05-15|2357.24
#2019-05-16|2400.22
#2019-05-17|2383.53
#2019-05-20|2421.62
#2019-05-21|2442.18
#2019-05-22|2426.19
#2019-05-23|2395.49
#2019-05-24|2395.98
#2019-05-27| .
#2019-05-28|2381.97
#2019-05-29|2375.63
#2019-05-30|2385.24
#2019-05-31|2364.43
#2019-06-03|2396.79
#2019-06-04|2440.27
#2019-06-05|2475.72
#2019-06-06|2475.82
#2019-06-07|2500.81
#2019-06-10|2482.95
#2019-06-11|2410.99
#2019-06-12|2420.52
#2019-06-13|2442.05
#2019-06-14|2445.51
#2019-06-17|2449.29
#2019-06-18|2476.24
#2019-06-19|2484.58
#2019-06-20|2537.67
#2019-06-21|2525.42
#2019-06-24|2529.13
#2019-06-25|2518.83
#2019-06-26|2511.74
#2019-06-27|2507.46
#2019-06-28|2527.76
#2019-07-01|2508.98
#2019-07-02|2541.13
#2019-07-03|2555.19
#2019-07-04| .
#2019-07-05|2552.93
#2019-07-08|2545.74
#2019-07-09|2555.65
#2019-07-10|2556.76
#2019-07-11|2563.82
#2019-07-12|2585.41
#2019-07-15|2571.30
#2019-07-16|2569.78
#2019-07-17|2534.59
#2019-07-18|2520.55
#2019-07-19|2532.70
#2019-07-22|2541.92
#2019-07-23|2550.92
#2019-07-24|2619.57
#2019-07-25|2661.07
#2019-07-26|2654.38
#2019-07-29|2657.56
#2019-07-30|2633.27
#2019-07-31|2591.90
#2019-08-01|2572.91
#2019-08-02|2555.45
#2019-08-05|2532.62
#2019-08-06|2601.01
#2019-08-07|2619.98
#2019-08-08|2673.93
#2019-08-09|2670.00
#2019-08-12|2654.78
#2019-08-13|2656.17
#2019-08-14|2597.07
#2019-08-15|2619.28
#2019-08-16|2639.96
#2019-08-19|2664.49
#2019-08-20|2681.36
#2019-08-21|2688.56
#2019-08-22|2704.20
#2019-08-23|2634.40
#2019-08-26|2657.26
#2019-08-27|2640.79
#2019-08-28|2652.19
#2019-08-29|2689.70
#2019-08-30|2706.28
#2019-09-02| .
#2019-09-03|2691.27
#2019-09-04|2719.49
#2019-09-05|2717.48
#2019-09-06|2738.24
#2019-09-09|2691.37
#2019-09-10|2705.29
#2019-09-11|2715.39
#2019-09-12|2750.15
#2019-09-13|2748.80
#2019-09-16|2799.43
#2019-09-17|2799.81
#2019-09-18|2807.83
#2019-09-19|2786.89
#2019-09-20|2746.42
#2019-09-23|2743.41
#2019-09-24|2741.44
#2019-09-25|2761.59
#2019-09-26|2778.90
#2019-09-27|2732.45
#2019-09-30|2742.42
#2019-10-01|2691.15
#2019-10-02|2645.02
#2019-10-03|2657.82
#2019-10-04|2689.11
#2019-10-07|2683.19
#2019-10-08|2672.70
#2019-10-09|2683.02
#2019-10-10|2697.04
#2019-10-11|2681.21
#2019-10-14|2689.66
#2019-10-15|2683.04
#2019-10-16|2687.83
#2019-10-17|2647.66
#2019-10-18|2611.48
#2019-10-21|2622.40
#2019-10-22|2638.26
#2019-10-23|2624.19
#2019-10-24|2643.87
#2019-10-25|2607.45
#2019-10-28|2619.35
#2019-10-29|2621.05
#2019-10-30|2663.78
#2019-10-31|2648.72
#2019-11-01|2672.06
#2019-11-04|2629.87
#2019-11-05|2627.88
#2019-11-06|2665.79
#2019-11-07|2671.09
#2019-11-08|2707.48
#2019-11-11|2703.93
#2019-11-12|2726.55
#2019-11-13|2732.84
#2019-11-14|2748.49
#2019-11-15|2768.45
#2019-11-18|2765.35
#2019-11-19|2748.10
#2019-11-20|2752.80
#2019-11-21|2729.00
#2019-11-22|2730.10
#2019-11-25|2731.02
#2019-11-26|2748.50
#2019-11-27|2754.92
#2019-11-28|2754.92
#2019-11-29|2747.89
#2019-12-02|2690.07
#2019-12-03|2683.80
#2019-12-04|2699.19
#2019-12-05|2716.24
#2019-12-06|2726.02
#2019-12-09|2709.96
#2019-12-10|2707.43
#2019-12-11|2720.67
#2019-12-12|2714.72
#2019-12-13|2715.73
#2019-12-16|2718.68
#2019-12-17|2722.46
#2019-12-18|2680.33
#2019-12-19|2698.43
#2019-12-20|2717.59
#2019-12-23|2743.04
#2019-12-24|2733.13
#2019-12-25| .
#2019-12-26|2737.53
#2019-12-27|2735.66
#2019-12-30|2730.96
#2019-12-31|2713.19
#2020-01-01| .
#2020-01-02|2780.22
#2020-01-03|2869.21
#2020-01-06|2871.05
#2020-01-07|2871.86
#2020-01-08|2855.09
#2020-01-09|2880.25
#2020-01-10|2868.87
#2020-01-13|2899.56
#2020-01-14|2883.64
#2020-01-15|2913.85
#2020-01-16|2945.45
#2020-01-17|2936.63
#2020-01-20| .
#2020-01-21|2938.97
#2020-01-22|2927.78
#2020-01-23|2960.06
#2020-01-24|2972.02
#2020-01-27|2955.32
#2020-01-28|2983.16
#2020-01-29|2967.75
#2020-01-30|2971.21
#2020-01-31|2905.09
#2020-02-03|2877.42
#2020-02-04|2914.22
#2020-02-05|2955.41
#2020-02-06|2966.36
#2020-02-07|2962.69
#2020-02-10|2970.64
#2020-02-11|2986.86
#2020-02-12|2986.08
#2020-02-13|2975.67
#2020-02-14|2982.85
#2020-02-17| .
#2020-02-18|2973.31
#2020-02-19|2958.51
#2020-02-20|2921.74
#2020-02-21|2935.87
#2020-02-24|2882.03
#2020-02-25|2735.08
#2020-02-26|2719.04
#2020-02-27|2622.10
#2020-02-28|2549.46
#2020-03-02|2624.29
#2020-03-03|2581.02
#2020-03-04|2720.68
#2020-03-05|2602.53
#2020-03-06|2590.89
#2020-03-09|2402.09
#2020-03-10|2513.20
#2020-03-11|2414.06
#2020-03-12|2145.77
#2020-03-13|2281.56
#2020-03-16|2033.90
#2020-03-17|2226.39
#2020-03-18|2238.79
#2020-03-19|2126.38
#2020-03-20|1998.78
#2020-03-23|1912.50
#2020-03-24|2012.74
#2020-03-25|2153.56
#2020-03-26|2368.30
#2020-03-27|2320.28
#2020-03-30|2334.76
#2020-03-31|2276.89
#2020-04-01|2254.16
#2020-04-02|2323.85
#2020-04-03|2302.55
#2020-04-06|2437.73
#2020-04-07|2383.28
#2020-04-08|2431.16
#2020-04-09|2485.21
#2020-04-10|2485.21
#2020-04-13|2473.02
#2020-04-14|2532.57
#2020-04-15|2483.64
#2020-04-16|2494.51
#2020-04-17|2614.96
#2020-04-20|2528.03
#2020-04-21|2459.25
#2020-04-22|2506.22
#2020-04-23|2473.31
#2020-04-24|2496.35
#2020-04-27|2518.64
#2020-04-28|2550.86
#2020-04-29|2550.77
#2020-04-30|2525.28
#2020-05-01|2485.40
#2020-05-04|2448.37
#2020-05-05|2500.68
#2020-05-06|2444.74
#2020-05-07|2458.08
#2020-05-08|2511.77
#2020-05-11|2498.94
#2020-05-12|2459.29
#2020-05-13|2418.34
#2020-05-14|2374.63
#2020-05-15|2400.37
#2020-05-18|2510.61
#2020-05-19|2467.41
#2020-05-20|2433.56
#2020-05-21|2475.95
#2020-05-22|2468.77
#2020-05-25|2468.77
#2020-05-26|2503.77
#2020-05-27|2641.29
#2020-05-28|2638.02
#2020-05-29|2602.32
#2020-06-01|2602.75
#2020-06-02|2609.91
#2020-06-03|2684.23
#2020-06-04|2690.76
#2020-06-05|2742.96
#2020-06-08|2788.86
#2020-06-09|2741.04
#2020-06-10|2701.92
#2020-06-11|2543.57
#2020-06-12|2537.42
#2020-06-15|2518.72
#2020-06-16|2580.34
#2020-06-17|2570.95
#2020-06-18|2548.84
#2020-06-19|2508.27
#2020-06-22|2518.48
#2020-06-23|2485.64
#2020-06-24|2408.70
#2020-06-25|2426.45
#2020-06-26|2402.24
#2020-06-29|2466.62
#2020-06-30|2457.66
#2020-07-01|2441.86
#2020-07-02|2451.12
#2020-07-03| .
#2020-07-06|2458.96
#2020-07-07|2396.60
#2020-07-08|2375.47
#2020-07-09|2292.14
#2020-07-10|2346.79
#2020-07-13|2353.86
#2020-07-14|2373.42
#2020-07-15|2429.85
#2020-07-16|2447.92
#2020-07-17|2462.63
#2020-07-20|2431.63
#2020-07-21|2481.33
#2020-07-22|2566.41
#2020-07-23|2539.33
#2020-07-24|2525.45
#2020-07-27|2497.05
#2020-07-28|2525.18
#2020-07-29|2535.30
#2020-07-30|2533.57
#2020-07-31|2517.54
#2020-08-03|2518.59
#2020-08-04|2530.06
#2020-08-05|2566.22
#2020-08-06|2531.74
#2020-08-07|2565.42
#2020-08-10|2601.75
#2020-08-11|2627.00
#2020-08-12|2613.29
#2020-08-13|2599.12
#2020-08-14|2618.52
#2020-08-17|2591.91
#2020-08-18|2587.08
#2020-08-19|2586.48
#2020-08-20|2568.80
#2020-08-21|2570.06
#2020-08-24|2614.55
#2020-08-25|2606.37
#2020-08-26|2597.66
#2020-08-27|2615.66
#2020-08-28|2611.46
#2020-08-31|2591.08
#2020-09-01|2579.68
#2020-09-02|2645.82
#2020-09-03|2584.48
#2020-09-04|2568.77
#2020-09-07| .
#2020-09-08|2524.89
#2020-09-09|2549.78
#2020-09-10|2496.80
#2020-09-11|2558.59
#2020-09-14|2580.47
#2020-09-15|2568.74
#2020-09-16|2595.64
#2020-09-17|2596.29
#2020-09-18|2586.44
#2020-09-21|2489.71
#2020-09-22|2538.47
#2020-09-23|2500.99
#2020-09-24|2478.84
#2020-09-25|2518.69
#2020-09-28|2544.36
#2020-09-29|2522.62
#2020-09-30|2485.58
#2020-10-01|2472.85
#2020-10-02|2481.89
#2020-10-05|2497.36
#2020-10-06|2465.42
#2020-10-07|2505.53
#2020-10-08|2543.08
#2020-10-09|2524.37
#2020-10-12|2540.70
#2020-10-13|2528.14
#2020-10-14|2539.34
#2020-10-15|2519.01
#2020-10-16|2529.53
#2020-10-19|2497.11
#2020-10-20|2452.73
#2020-10-21|2428.07
#2020-10-22|2435.62
#2020-10-23|2467.35
#2020-10-26|2440.23
#2020-10-27|2390.79
#2020-10-28|2324.37
#2020-10-29|2326.19
#2020-10-30|2312.15
#2020-11-02|2348.84
#2020-11-03|2414.47
#2020-11-04|2462.64
#2020-11-05|2426.56
#2020-11-06|2413.17
#2020-11-09|2446.39
#2020-11-10|2508.28
#2020-11-11|2488.10
#2020-11-12|2467.40
#2020-11-13|2518.20
#2020-11-16|2530.46
#2020-11-17|2521.57
#2020-11-18|2529.14
#2020-11-19|2515.70
#2020-11-20|2476.61
#2020-11-23|2496.68
#2020-11-24|2544.72
#2020-11-25|2541.52
#2020-11-26|2541.52
#2020-11-27|2516.46
#2020-11-30|2476.75
#2020-12-01|2484.38
#2020-12-02|2470.58
#2020-12-03|2483.60
#2020-12-04|2516.68
#2020-12-07|2484.19
#2020-12-08|2484.27
#2020-12-09|2496.03
#2020-12-10|2458.10
#2020-12-11|2486.69
#2020-12-14|2474.18
#2020-12-15|2482.23
#2020-12-16|2468.15
#2020-12-17|2453.21
#2020-12-18|2473.68
#2020-12-21|2431.15
#2020-12-22|2414.98
#2020-12-23|2447.48
#2020-12-24|2446.40
#2020-12-25|2446.40
#2020-12-28|2457.24
#2020-12-29|2446.12
#2020-12-30|2455.06
#2020-12-31|2463.74
#2021-01-01|2463.74
#2021-01-04|2391.98
#2021-01-05|2414.40
#2021-01-06|2431.45
#2021-01-07|2402.54
#2021-01-08|2371.10
#2021-01-11|2392.24
#2021-01-12|2425.02
#2021-01-13|2443.80
#2021-01-14|2468.33
#2021-01-15|2458.67
#2021-01-18|2458.67
#2021-01-19|2440.48
#2021-01-20|2446.84
#2021-01-21|2424.40
#2021-01-22|2437.71
#2021-01-25|2454.75
#2021-01-26|2388.02
#2021-01-27|2391.84
#2021-01-28|2368.16
#2021-01-29|2319.80
#2021-02-01|2343.06
#2021-02-02|2397.66
#2021-02-03|2405.92
#2021-02-04|2444.72
#2021-02-05|2445.31
#2021-02-08|2457.66
#2021-02-09|2488.10
#2021-02-10|2493.68
#2021-02-11|2489.72
#2021-02-12|2483.11
#2021-02-15|2483.11
#2021-02-16|2443.28
#2021-02-17|2468.15
#2021-02-18|2464.61
#2021-02-19|2463.12
#2021-02-22|2484.41
#2021-02-23|2502.99
#2021-02-24|2510.31
#2021-02-25|2483.74
#2021-02-26|2428.73
#2021-03-01|2461.23
#2021-03-02|2488.81
#2021-03-03|2489.84
#2021-03-04|2459.91
#2021-03-05|2490.52
#2021-03-08|2508.41
#2021-03-09|2471.83
#2021-03-10|2499.17
#2021-03-11|2504.72
#2021-03-12|2525.13
#2021-03-15|2560.49
#2021-03-16|2551.78
#2021-03-17|2583.63
#2021-03-18|2614.61
#2021-03-19|2589.95
#2021-03-22|2605.29
#2021-03-23|2579.48
#2021-03-24|2594.02
#2021-03-25|2637.74
#2021-03-26|2652.46
#2021-03-29|2693.61
#2021-03-30|2684.20
#2021-03-31|2683.08
#2021-04-01|2683.79
#2021-04-02|2683.79
#2021-04-05|2745.43
#2021-04-06|2745.28
#2021-04-07|2753.00
#2021-04-08|2781.80
#2021-04-09|2785.47
#2021-04-12|2800.38
#2021-04-13|2785.14
#2021-04-14|2801.25
#2021-04-15|2815.67
#2021-04-16|2824.81
#2021-04-19|2821.16
#2021-04-20|2803.81
#2021-04-21|2809.96
#2021-04-22|2777.57
#2021-04-23|2773.02
#2021-04-26|2747.00
#2021-04-27|2756.05
#2021-04-28|2750.56
#2021-04-29|2819.64
#2021-04-30|2820.42
#2021-05-03|2853.40
#2021-05-04|2870.37
#2021-05-05|2868.96
#2021-05-06|2867.78
#2021-05-07|2888.22
#2021-05-10|2900.07
#2021-05-11|2861.30
#2021-05-12|2804.36
#2021-05-13|2858.58
#2021-05-14|2880.05
#2021-05-17|2883.08
#2021-05-18|2844.22
#2021-05-19|2842.28
#2021-05-20|2857.76
#2021-05-21|2852.04
#2021-05-24|2858.85
#2021-05-25|2844.81
#2021-05-26|2837.53
#2021-05-27|2865.25
#2021-05-28|2849.41
#2021-05-31|2849.41
#2021-06-01|2847.28
#2021-06-02|2869.48
#2021-06-03|2872.30
#2021-06-04|2928.20
#2021-06-07|2906.35
#2021-06-08|2901.56
#2021-06-09|2893.16
#2021-06-10|2896.34
#2021-06-11|2906.28
#2021-06-14|2902.79
#2021-06-15|2913.26
#2021-06-16|2875.38
#2021-06-17|2855.22
#2021-06-18|2830.89
#2021-06-21|2876.51
#2021-06-22|2871.55
#2021-06-23|2842.74
#2021-06-24|2848.92
#2021-06-25|2880.29
#2021-06-28|2862.84
#2021-06-29|2813.77
#2021-06-30|2845.05
#2021-07-01|2860.64
#2021-07-02|2872.99
#2021-07-05|2872.99
#2021-07-06|2851.28
#2021-07-07|2883.35
#2021-07-08|2862.01
#2021-07-09|2886.10
#2021-07-12|2866.75
#2021-07-13|2855.74
#2021-07-14|2843.23
#2021-07-15|2845.14
#2021-07-16|2838.54
#2021-07-19|2787.13
#2021-07-20|2851.74
#2021-07-21|2863.98
#2021-07-22|2850.99
#2021-07-23|2864.48
#2021-07-26|2815.30
#2021-07-27|2850.54
#2021-07-28|2848.71
#2021-07-29|2868.38
#2021-07-30|2852.00
#2021-08-02|2838.83
#2021-08-03|2849.44
#2021-08-04|2803.08
#2021-08-05|2808.28
#2021-08-06|2828.22
#2021-08-09|2816.85
#2021-08-10|2825.66
#2021-08-11|2842.80
#2021-08-12|2822.29
#2021-08-13|2810.31
#2021-08-16|2835.81
#2021-08-17|2835.20
#2021-08-18|2796.67
#2021-08-19|2777.63
#2021-08-20|2804.48
#2021-08-23|2809.20
#2021-08-24|2817.51
#2021-08-25|2818.47
#2021-08-26|2834.09
#2021-08-27|2839.20
#2021-08-30|2846.87
#2021-08-31|2842.84
#2021-09-01|2824.15
#2021-09-02|2845.52
#2021-09-03|2834.80
#2021-09-06|2834.80
#2021-09-07|2794.17
#2021-09-08|2810.74
#2021-09-09|2792.01
#2021-09-10|2767.70
#2021-09-13|2760.84
#2021-09-14|2738.72
#2021-09-15|2755.74
#2021-09-16|2720.65
#2021-09-17|2715.33
#2021-09-20|2699.10
#2021-09-21|2676.28
#2021-09-22|2711.71
#2021-09-23|2730.21
#2021-09-24|2761.09
#2021-09-27|2776.17
#2021-09-28|2767.55
#2021-09-29|2774.40
#2021-09-30|2740.83
#2021-10-01|2757.83
#2021-10-04|2749.96
#2021-10-05|2771.94
#2021-10-06|2804.23
#2021-10-07|2838.60
#2021-10-08|2860.10
#2021-10-11|2883.52
#2021-10-12|2889.81
#2021-10-13|2892.26
#2021-10-14|2906.65
#2021-10-15|2937.25
#2021-10-18|2930.63
#2021-10-19|2970.18
#2021-10-20|2973.23
#2021-10-21|2981.49
#2021-10-22|3000.27
#2021-10-25|2999.76
#2021-10-26|2822.08
#2021-10-27|2794.06
#2021-10-28|2733.45
#2021-10-29|2749.56
#2021-11-01|2721.79
#2021-11-02|2695.90
#2021-11-03|2719.66
#2021-11-04|2727.07
#2021-11-05|2764.54
#2021-11-08|2766.83
#2021-11-09|2760.99
#2021-11-10|2744.33
#2021-11-11|2717.64
#2021-11-12|2736.69
#2021-11-15|2741.85
#2021-11-16|2727.52
#2021-11-17|2731.67
#2021-11-18|2725.74
#2021-11-19|2726.23
#2021-11-22|2765.24
#2021-11-23|2764.91
#2021-11-24|2748.64
#2021-11-25|2748.64
#2021-11-26|2710.56
#2021-11-29|2712.20
#2021-11-30|2650.73
#2021-12-01|2625.56
#2021-12-02|2661.76
#2021-12-03|2685.45
#2021-12-06|2725.81
#2021-12-07|2722.70
#2021-12-08|2737.53
#2021-12-09|2749.32
#2021-12-10|2763.15
#2021-12-13|2772.03
#2021-12-14|2763.82
#2021-12-15|2774.46
#2021-12-16|2766.22
#2021-12-17|2746.09
#2021-12-20|2694.74
#2021-12-21|2746.86
#2021-12-22|2756.32
#2021-12-23|2777.66
#2021-12-24|2777.66
#2021-12-27|2803.94
#2021-12-28|2817.66
#2021-12-29|2819.79
#2021-12-30|2817.49
#2021-12-31|2831.09
#2022-01-03|2817.39
#2022-01-04|2875.48
#2022-01-05|2843.18
#2022-01-06|2869.03
#2022-01-07|2883.30
#2022-01-10|2900.13
#2022-01-11|2903.71
#2022-01-12|2883.83
#2022-01-13|2899.94
#2022-01-14|2942.32
#2022-01-17|2942.32
#2022-01-18|2944.19
#2022-01-19|2941.86
#2022-01-20|2918.19
#2022-01-21|2894.88
#2022-01-24|2921.24
#2022-01-25|2950.85
#2022-01-26|2953.96
#2022-01-27|2897.32
#2022-01-28|2937.13
#2022-01-31|2892.46
#2022-02-01|2892.07
#2022-02-02|2899.90
#2022-02-03|2906.62
#2022-02-04|2899.80
#2022-02-07|2923.65
#2022-02-08|2955.62
#2022-02-09|2969.04
#2022-02-10|2910.79
#2022-02-11|2988.78
#2022-02-14|2934.79
#2022-02-15|2913.35
#2022-02-16|2954.17
#2022-02-17|2959.88
#2022-02-18|2936.36
#2022-02-21|2936.36
#2022-02-22|2937.99
#2022-02-23|2930.83
#2022-02-24|3004.85
#2022-02-25|3110.57
#2022-02-28|3305.05
#2022-03-01|3399.56
#2022-03-02|3382.01
#2022-03-03|3377.88
#2022-03-04|3480.25
#2022-03-07|3525.00
#2022-03-08|3374.80
#2022-03-09|3370.52
#2022-03-10|3344.56
#2022-03-11|3294.15
#2022-03-14|3316.19
#2022-03-15|3366.93
#2022-03-16|3195.99
#2022-03-17|3246.91
#2022-03-18|3236.59
#2022-03-21|3339.18
#2022-03-22|3343.21
#2022-03-23|3367.85
#2022-03-24|3402.81
#2022-03-25|3428.38
#2022-03-28|3357.61
#2022-03-29|3331.90
#2022-03-30|3387.35
#2022-03-31|3346.72
#2022-04-01|3388.41
#2022-04-04|3368.85
#2022-04-05|3386.85
#2022-04-06|3421.19
#2022-04-07|3488.54
#2022-04-08|3450.95
#2022-04-11|3455.22
#2022-04-12|3471.96
#2022-04-13|3474.89
#2022-04-14|3483.83
#2022-04-15|3483.83
#2022-04-18|3485.06
#2022-04-19|3470.38
#2022-04-20|3452.98
#2022-04-21|3335.88
#2022-04-22|3353.68
#2022-04-25|3329.62
#2022-04-26|3319.98
#2022-04-27|3322.22
#2022-04-28|3322.08
#2022-04-29|3252.17
#2022-05-02|3246.74
#2022-05-03|3283.89
#2022-05-04|3371.77
#2022-05-05|3345.22
#2022-05-06|3370.45
#2022-05-09|3271.11
#2022-05-10|3263.26
#2022-05-11|3252.87
#2022-05-12|3228.26
#2022-05-13|3249.40
#2022-05-16|3272.43
#2022-05-17|3304.29
#2022-05-18|3252.53
#2022-05-19|3185.71
#2022-05-20|3155.33
#2022-05-23|3217.58
#2022-05-24|3285.66
#2022-05-25|3295.80
#2022-05-26|3304.94
#2022-05-27|3346.38
#2022-05-30|3346.38
#2022-05-31|3311.67
#2022-06-01|3306.56
#2022-06-02|3324.25
#2022-06-03|3358.27
#2022-06-06|3356.50
#2022-06-07|3444.78
#2022-06-08|3357.90
#2022-06-09|3289.69
#2022-06-10|3271.56
#2022-06-13|3207.03
#2022-06-14|3155.29
#2022-06-15|3162.50
#2022-06-16|3086.70
#2022-06-17|3071.39
#2022-06-20|3071.39
#2022-06-21|3183.98
#2022-06-22|3165.60
#2022-06-23|3150.19
#2022-06-24|3219.09
#2022-06-27|3236.83
#2022-06-28|3224.89
#2022-06-29|3215.46
#2022-06-30|3290.16
#2022-07-01|3325.11
#2022-07-04|3325.11
#2022-07-05|3183.25
#2022-07-06|3274.23
#2022-07-07|3264.92
#2022-07-08|3260.63
#2022-07-11|3243.67
#2022-07-12|3194.68
#2022-07-13|3149.86
#2022-07-14|3097.25
#2022-07-15|3108.90
#2022-07-18|3041.95
#2022-07-19|3095.12
#2022-07-20|3114.92
#2022-07-21|3111.89
#2022-07-22|3107.42
#2022-07-25|3132.22
#2022-07-26|3099.41
#2022-07-27|3116.85
#2022-07-28|3183.62
#2022-07-29|3274.39
#2022-08-01|3285.41
#2022-08-02|3329.87
#2022-08-03|3340.44
#2022-08-04|3325.73
#2022-08-05|3311.05
#2022-08-08|3275.86
#2022-08-09|3300.27
#2022-08-10|3325.22
#2022-08-11|3312.81
#2022-08-12|3377.54
#2022-08-15|3418.97
#2022-08-16|3423.31
#2022-08-17|3442.65
#2022-08-18|3438.48
#2022-08-19|3429.39
#2022-08-22|3359.31
#2022-08-23|3355.92
#2022-08-24|3375.24
#2022-08-25|3424.19
#2022-08-26|3358.84
#2022-08-29|3356.26
#2022-08-30|3320.40
#2022-08-31|3295.25
#2022-09-01|3293.80
#2022-09-02|3274.16
#2022-09-05|3274.16
#2022-09-06|3284.47
#2022-09-07|3327.91
#2022-09-08|3329.78
#2022-09-09|3357.20
#2022-09-12|3342.62
#2022-09-13|3247.09
#2022-09-14|3320.69
#2022-09-15|3294.00
#2022-09-16|3294.37
#2022-09-19|3311.34
#2022-09-20|3326.66
#2022-09-21|3319.59
#2022-09-22|3322.74
#2022-09-23|3237.23
#2022-09-26|3197.84
#2022-09-27|3165.87
#2022-09-28|3195.30
#2022-09-29|3116.10
#2022-09-30|3096.60
#2022-10-03|3205.61
#2022-10-04|3271.38
#2022-10-05|3246.02
#2022-10-06|3235.06
#2022-10-07|3270.56
#2022-10-10|3319.81
#2022-10-11|3334.37
#2022-10-12|3240.69
#2022-10-13|3305.62
#2022-10-14|3153.61
#2022-10-17|3233.83
#2022-10-18|3439.99
#2022-10-19|3475.45
#2022-10-20|3488.14
#2022-10-21|3571.90
#2022-10-24|3597.17
#2022-10-25|3612.37
#2022-10-26|3627.11
#2022-10-27|3675.43
#2022-10-28|3736.38
#2022-10-31|3737.07
#2022-11-01|3704.62
#2022-11-02|3666.59
#2022-11-03|3664.23
#2022-11-04|3643.54
#2022-11-07|3692.32
#2022-11-08|3732.41
#2022-11-09|3705.03
#2022-11-10|3745.34
#2022-11-11|3540.18
#2022-11-14|3497.72
#2022-11-15|3568.07
#2022-11-16|3571.90
#2022-11-17|3619.17
#2022-11-18|3639.14
#2022-11-21|3675.20
#2022-11-22|3668.97
#2022-11-23|3675.00
#2022-11-24|3675.00
#2022-11-25|3704.26
#2022-11-28|3678.88
#2022-11-29|3685.26
#2022-11-30|3715.59
#2022-12-01|3704.71
#2022-12-02|3790.86
#2022-12-05|3737.00
#2022-12-06|3671.54
#2022-12-07|3667.67
#2022-12-08|3686.00
#2022-12-09|3651.07
#2022-12-12|3681.62
#2022-12-13|3643.74
#2022-12-14|3674.29
#2022-12-15|3631.10
#2022-12-16|3637.85
#2022-12-19|3618.55
#2022-12-20|3634.82
#2022-12-21|3670.67
#2022-12-22|3613.86
#2022-12-23|3639.08
#2022-12-26|3639.08
#2022-12-27|3657.42
#2022-12-28|3637.85
#2022-12-29|3663.73
#2022-12-30|3668.48
#2023-01-02|3668.48
#2023-01-03|3633.25
#2023-01-04|3599.16
#2023-01-05|3597.18
#2023-01-06|3593.61
#2023-01-09|3492.34
#2023-01-10|3513.71
#2023-01-11|3514.96
#2023-01-12|3502.46
#2023-01-13|3400.09
#2023-01-16|3400.09
#2023-01-17|3376.95
#2023-01-18|3324.67
#2023-01-19|3297.85
#2023-01-20|3330.47
#2023-01-23|3331.06
#2023-01-24|3378.79
#2023-01-25|3385.16
#2023-01-26|3371.22
#2023-01-27|3389.92
#2023-01-30|3395.41
#2023-01-31|3443.09
#2023-02-01|3427.57
#2023-02-02|3406.47
#2023-02-03|3409.16
#2023-02-06|3455.95
#2023-02-07|3455.45
#2023-02-08|3452.02
#2023-02-09|3441.07
#2023-02-10|3513.00
#2023-02-13|3517.19
#2023-02-14|3516.92
#2023-02-15|3511.00
#2023-02-16|3483.23
#2023-02-17|3518.41
#2023-02-20|3518.41
#2023-02-21|3523.32
#2023-02-22|3535.86
#2023-02-23|3519.40
#2023-02-24|3521.62
#2023-02-27|3515.21
#2023-02-28|3494.28
#2023-03-01|3505.10
#2023-03-02|3536.93
#2023-03-03|3542.91
#2023-03-06|3555.76
#2023-03-07|3542.35
#2023-03-08|3517.11
#2023-03-09|3476.62
#2023-03-10|3462.42
#2023-03-13|3452.29
#2023-03-14|3459.25
#2023-03-15|3418.32
#2023-03-16|3438.88
#2023-03-17|3379.15
#2023-03-20|3429.36
#2023-03-21|3443.04
#2023-03-22|3387.06
#2023-03-23|3385.45
#2023-03-24|3439.27
#2023-03-27|3452.19
#2023-03-28|3444.22
#2023-03-29|3467.53
#2023-03-30|3463.06
#2023-03-31|3477.04
#2023-04-03|3549.21
#2023-04-04|3534.67
#2023-04-05|3538.33
#2023-04-06|3534.32
#2023-04-07|3534.32
#2023-04-10|3575.66
#2023-04-11|3535.77
#2023-04-12|3548.31
#2023-04-13|3569.79
#2023-04-14|3548.94
#2023-04-17|3568.61
#2023-04-18|3616.81
#2023-04-19|3587.31
#2023-04-20|3563.64
#2023-04-21|3527.77
#2023-04-24|3520.12
#2023-04-25|3480.54
#2023-04-26|3374.71
#2023-04-27|3408.57
#2023-04-28|3413.09
#2023-05-01|3432.91
#2023-05-02|3356.23
#2023-05-03|3318.55
#2023-05-04|3301.04
#2023-05-05|3335.25
#2023-05-08|3310.01
#2023-05-09|3323.34
#2023-05-10|3306.56
#2023-05-11|3281.07
#2023-05-12|3288.57
#2023-05-15|3297.02
#2023-05-16|3263.53
#2023-05-17|3323.77
#2023-05-18|3314.72
#2023-05-19|3302.86
#2023-05-22|3316.81
#2023-05-23|3285.00
#2023-05-24|3274.61
#2023-05-25|3213.12
#2023-05-26|3248.05
#2023-05-29|3248.05
#2023-05-30|3240.20
#2023-05-31|3227.81
#2023-06-01|3258.55
#2023-06-02|3308.14
#2023-06-05|3311.96
#2023-06-06|3339.29
#2023-06-07|3376.77
#2023-06-08|3389.94
#2023-06-09|3378.30
#2023-06-12|3376.52
#2023-06-13|3354.83
#2023-06-14|3347.96
#2023-06-15|3383.85
#2023-06-16|3416.35
#2023-06-19|3416.35
#2023-06-20|3401.06
#2023-06-21|3440.27
#2023-06-22|3410.04
#2023-06-23|3373.45
#2023-06-26|3346.91
#2023-06-27|3359.61
#2023-06-28|3333.62
#2023-06-29|3392.59
#2023-06-30|3411.83
#2023-07-03|3426.65
#2023-07-04|3426.65
#2023-07-05|3424.60
#2023-07-06|3409.64
#2023-07-07|3393.91
#2023-07-10|3407.55
#2023-07-11|3452.11
#2023-07-12|3427.01
#2023-07-13|3445.36
#2023-07-14|3416.19
#2023-07-17|3451.68
#2023-07-18|3376.67
#2023-07-19|3366.30
#2023-07-20|3407.88
#2023-07-21|3397.90
#2023-07-24|3407.84
#2023-07-25|3413.03
#2023-07-26|3426.20
#2023-07-27|3359.27
#2023-07-28|3380.51
#2023-07-31|3365.51
#2023-08-01|3384.46
#2023-08-02|3369.15
#2023-08-03|3358.28
#2023-08-04|3353.04
#2023-08-07|3378.00
#2023-08-08|3351.51
#2023-08-09|3391.28
#2023-08-10|3372.39
#2023-08-11|3399.01
#2023-08-14|3377.82
#2023-08-15|3325.84
#2023-08-16|3336.40
#2023-08-17|3330.76
#2023-08-18|3351.38
#2023-08-21|3358.51
#2023-08-22|3371.14
#2023-08-23|3370.12
#2023-08-24|3352.39
#2023-08-25|3349.77
#2023-08-28|3363.75
#2023-08-29|3354.80
#2023-08-30|3383.56
#2023-08-31|3377.51
#2023-09-01|3383.54
#2023-09-04|3383.54
#2023-09-05|3342.02
#2023-09-06|3247.32
#2023-09-07|3265.97
#2023-09-08|3238.55
#2023-09-11|3233.27
#2023-09-12|3227.68
#2023-09-13|3244.00
#2023-09-14|3282.22
#2023-09-15|3283.50
#2023-09-18|3322.05
#2023-09-19|3293.30
#2023-09-20|3307.20
#2023-09-21|3253.75
#2023-09-22|3210.26
#2023-09-25|3212.46
#2023-09-26|3192.52
#2023-09-27|3226.66
#2023-09-28|3238.27
#2023-09-29|3233.97
#2023-10-02|3228.36
#2023-10-03|3190.45
#2023-10-04|3151.71
#2023-10-05|3128.76
#2023-10-06|3163.03
#2023-10-09|3448.56
#2023-10-10|3428.73
#2023-10-11|3454.04
#2023-10-12|3441.08
#2023-10-13|3507.62
#2023-10-16|3511.32
#2023-10-17|3509.92
#2023-10-18|3520.79
#2023-10-19|3512.77
#2023-10-20|3476.09
#2023-10-23|3466.33
#2023-10-24|3441.45
#2023-10-25|3496.75
#2023-10-26|3475.49
#2023-10-27|3438.28
#2023-10-30|3448.48
#2023-10-31|3499.78
#2023-11-01|3494.27
#2023-11-02|3545.67
#2023-11-03|3530.84
#2023-11-06|3521.51
#2023-11-07|3510.85
#2023-11-08|3486.34
#2023-11-09|3462.51
#2023-11-10|3489.87
#2023-11-13|3508.49
#2023-11-14|3525.80
#2023-11-15|3515.80
#2023-11-16|3514.86
#2023-11-17|3511.44
#2023-11-20|3520.98
#2023-11-21|3549.36
#2023-11-22|3557.80
#2023-11-23|3557.80
#2023-11-24|3574.73
#2023-11-27|3539.02
#2023-11-28|3545.62
#2023-11-29|3527.54
#2023-11-30|3574.44
#2023-12-01|3606.56
#2023-12-04|3634.03
#2023-12-05|3602.26
#2023-12-06|3624.03
#2023-12-07|3609.44
#2023-12-08|3612.18
#2023-12-11|3639.87
#2023-12-12|3648.87
#2023-12-13|3686.07
#2023-12-14|3616.52
#2023-12-15|3610.78
#2023-12-18|3637.22
#2023-12-19|3642.52
#2023-12-20|3589.94
#2023-12-21|3623.85
#2023-12-22|3641.30
#2023-12-25|3641.30
#2023-12-26|3657.60
#2023-12-27|3658.43
#2023-12-28|3670.80
#2023-12-29|3685.19
#2024-01-01|3685.19
#2024-01-02|3685.76
#2024-01-03|3689.06
#2024-01-04|3672.37
#2024-01-05|3651.62
#2024-01-08|3676.47
#2024-01-09|3648.08
#2024-01-10|3648.18
#2024-01-11|3628.85
#2024-01-12|3709.34
#2024-01-15|3709.34
#2024-01-16|3669.61
#2024-01-17|3656.58
#2024-01-18|3682.06
#2024-01-19|3664.11
#2024-01-22|3670.43
#2024-01-23|3612.95
#2024-01-24|3609.52
#2024-01-25|3576.45
#2024-01-26|3586.09
#2024-01-29|3587.17
#2024-01-30|3618.62
#2024-01-31|3595.00
#2024-02-01|3611.80
#2024-02-02|3596.35
#2024-02-05|3577.41
#2024-02-06|3611.55
#2024-02-07|3646.65
#2024-02-08|3634.44
#2024-02-09|3648.12
#2024-02-12|3644.48
#2024-02-13|3615.76
#2024-02-14|3614.73
#2024-02-15|3643.78
#2024-02-16|3644.76
#2024-02-19|3644.76
#2024-02-20|3646.97
#2024-02-21|3679.23
#2024-02-22|3686.59
#2024-02-23|3708.25
#2024-02-26|3692.95
#2024-02-27|3696.04
#2024-02-28|3750.27
#2024-02-29|3743.26
#2024-03-01|3729.00
#2024-03-04|3782.16
#2024-03-05|3765.85
#2024-03-06|3781.26
#2024-03-07|3758.70
#2024-03-08|3769.22
#2024-03-11|3770.38
#2024-03-12|3773.55
#2024-03-13|3774.43
#2024-03-14|3774.20
#2024-03-15|3776.97
#2024-03-18|3776.59
#2024-03-19|3807.07
#2024-03-20|3834.25
#2024-03-21|3838.31
#2024-03-22|3846.85
#2024-03-25|3839.33
#2024-03-26|3838.73
#2024-03-27|3893.76
#2024-03-28|3893.65
#2024-03-29|3893.65
#2024-04-01|3890.58
#2024-04-02|3870.90
#2024-04-03|3841.60
#2024-04-04|3875.34
#2024-04-05|3878.57
#2024-04-08|3866.60
#2024-04-09|3824.85
#2024-04-10|3848.49
#2024-04-11|3845.21
#2024-04-12|3824.50
#2024-04-15|3807.35
#2024-04-16|3803.14
#2024-04-17|3808.05
#2024-04-18|3809.95
#2024-04-19|3861.42
#2024-04-22|3884.16
#2024-04-23|3899.17
#2024-04-24|3863.34
#2024-04-25|3916.26
#2024-04-26|3910.17
#2024-04-29|3959.18
#2024-04-30|3938.96
#2024-05-01|3925.97
#2024-05-02|3906.85
#2024-05-03|3903.36
#2024-05-06|3931.58
#2024-05-07|3936.33
#2024-05-08|3927.91
#2024-05-09|3955.22
#2024-05-10|3957.16
#2024-05-13|3953.19
#2024-05-14|3939.26
#2024-05-15|3927.08
#2024-05-16|3931.30
#2024-05-17|3945.76
#2024-05-20|3953.01
#2024-05-21|3953.39
#2024-05-22|3960.93
#2024-05-23|3926.98
#2024-05-24|3946.43
#2024-05-27|3946.43
#2024-05-28|3886.75
#2024-05-29|3831.29
#2024-05-30|3871.06
#2024-05-31|3931.72
#2024-06-03|3923.20
#2024-06-04|3920.06
#2024-06-05|3908.44
#2024-06-06|3908.65
#2024-06-07|3906.37
#2024-06-10|3881.28
#2024-06-11|3847.83
#2024-06-12|3844.63
#2024-06-13|3827.27
#2024-06-14|3819.70
#2024-06-17|3853.00
#2024-06-18|3868.05
#2024-06-19|3868.05
#2024-06-20|3907.38
#2024-06-21|3904.46
#2024-06-24|3917.04
#2024-06-25|3891.67
#2024-06-26|3890.11
#2024-06-27|3892.76
#2024-06-28|3885.14
#2024-07-01|3864.52
#2024-07-02|3867.82
#2024-07-03|3871.24
#2024-07-04|3871.24
#2024-07-05|3849.89
#2024-07-08|3846.18
#2024-07-09|3824.04
#2024-07-10|3842.01
#2024-07-11|3864.77
#2024-07-12|3876.16
#2024-07-15|3902.44
#2024-07-16|3974.34
#2024-07-17|3996.61
#2024-07-18|3986.82
#2024-07-19|3957.99
#2024-07-22|3985.43
#2024-07-23|4084.29
#2024-07-24|4073.06
#2024-07-25|4168.65
#2024-07-26|4165.63
#2024-07-29|4154.90
#2024-07-30|4213.21
#2024-07-31|4237.86
#2024-08-01|4252.54
#2024-08-02|4234.98
#2024-08-05|4181.90
#2024-08-06|4167.48
#2024-08-07|4244.76
#2024-08-08|4303.18
#2024-08-09|4310.41
#2024-08-12|4339.59
#2024-08-13|4348.46
#2024-08-14|4367.74
#2024-08-15|4371.37
#2024-08-16|4382.09
#2024-08-19|4376.83
#2024-08-20|4377.04
#2024-08-21|4364.66
#2024-08-22|4378.16
#2024-08-23|4368.19
#2024-08-26|4369.36
#2024-08-27|4379.59
#2024-08-28|4413.58
#2024-08-29|4440.68
#2024-08-30|4465.33
#2024-09-02|4465.33
#2024-09-03|4437.04
#2024-09-04|4459.62
#2024-09-05|4432.53
#2024-09-06|4391.97
#2024-09-09|4475.30
#2024-09-10|4447.36
#2024-09-11|4419.37
#2024-09-12|4456.03
#2024-09-13|4478.01
#2024-09-16|4508.74
#2024-09-17|4474.48
#2024-09-18|4467.75
#2024-09-19|4484.68
#2024-09-20|4532.15
#2024-09-23|4586.84
#2024-09-24|4553.07
#2024-09-25|4536.63
#2024-09-26|4523.30
#2024-09-27|4551.01
#2024-09-30|4577.16
#2024-10-01|4693.28
#2024-10-02|4678.00
#2024-10-03|4677.58
#2024-10-04|4686.18
#2024-10-07|4664.74
#2024-10-08|4675.49
#2024-10-09|4682.77
#2024-10-10|4634.85
#2024-10-11|4690.62
#2024-10-14|4734.33
#2024-10-15|4691.03
#2024-10-16|4751.93
#2024-10-17|4750.48
#2024-10-18|4767.33
#2024-10-21|4776.32
#2024-10-22|4638.83
#2024-10-23|4605.32
#2024-10-24|4582.00
#2024-10-25|4593.19
#2024-10-28|4559.67
#2024-10-29|4513.62
#2024-10-30|4509.33
#2024-10-31|4441.62
#2024-11-01|4447.42
#2024-11-04|4446.95
#2024-11-05|4494.98
#2024-11-06|4602.97
#2024-11-07|4596.50
#2024-11-08|4792.99
#2024-11-11|4854.50
#2024-11-12|4806.56
#2024-11-13|4782.29
#2024-11-14|4589.22
#2024-11-15|4542.89
#2024-11-18|4514.12
#2024-11-19|4523.54
#2024-11-20|4526.23
#2024-11-21|4584.93
#2024-11-22|4603.05
#2024-11-25|4492.96
#2024-11-26|4522.91
#2024-11-27|4535.50
#2024-11-28|4535.50
#2024-11-29|4565.28
#2024-12-02|4500.30
#2024-12-03|4517.89
#2024-12-04|4544.80
#2024-12-05|4518.40
#2024-12-06|4475.25
#2024-12-09|4411.73
#2024-12-10|4420.95
#2024-12-11|4378.56
#2024-12-12|4341.42
#2024-12-13|4337.67
#2024-12-16|4355.66
#2024-12-17|4312.75
#2024-12-18|4215.23
#2024-12-19|4197.67
#2024-12-20|4261.04
#2024-12-23|4246.29
#2024-12-24|4270.62
#2024-12-25|4270.62
#2024-12-26|4274.85
#2024-12-27|4251.80
#2024-12-30|4205.63
#2024-12-31|4209.30
#2025-01-01|4209.30
#2025-01-02|4183.81
#2025-01-03|4200.16
#2025-01-06|4083.85
#2025-01-07|4068.16
#2025-01-08|4126.66
#2025-01-09|4126.66
#2025-01-10|4107.47
#2025-01-13|4196.90
#2025-01-14|4229.70
#2025-01-15|4228.37
#2025-01-16|4277.80
#2025-01-17|4296.59
#2025-01-20|4296.59
#2025-01-21|4425.28
#2025-01-22|4391.31
#2025-01-23|4385.84
#2025-01-24|4367.00
#2025-01-27|4371.74
#2025-01-28|4203.73
#2025-01-29|4150.50
#2025-01-30|4205.47
#2025-01-31|4218.03
#2025-02-03|4201.67
#2025-02-04|4189.70
#2025-02-05|4184.20
#2025-02-06|4137.32
#2025-02-07|4135.31
#2025-02-10|4161.95
#2025-02-11|4151.50
#2025-02-12|4084.47
#2025-02-13|4017.30
#2025-02-14|3947.25
#2025-02-17|3947.25
#2025-02-18|3992.59
#2025-02-19|3898.43
#2025-02-20|3878.63
#2025-02-21|3860.26
#2025-02-24|3859.03
#2025-02-25|3923.08
#2025-02-26|3960.23
#2025-02-27|3947.16
#2025-02-28|3974.79
#2025-03-03|4008.68
#2025-03-04|3973.91
#2025-03-05|4090.13
#2025-03-06|4065.44
#2025-03-07|4177.33
#2025-03-10|4189.34
#2025-03-11|4136.68
#2025-03-12|4094.93
#2025-03-13|4125.61
#2025-03-14|4139.29
#2025-03-17|4174.27
#2025-03-18|4168.27
#2025-03-19|4209.95
#2025-03-20|4166.60
#2025-03-21|4081.99
#2025-03-24|4112.25
#2025-03-25|4165.93
#2025-03-26|4155.86
#2025-03-27|4149.15
#2025-03-28|4113.34
#2025-03-31|4132.41
#2025-04-01|4162.04
#2025-04-02|4202.80
#2025-04-03|4152.99
#2025-04-04|3906.35
#2025-04-07|3892.81
#2025-04-08|3974.81
#2025-04-09|4220.85
#2025-04-10|4215.45
#2025-04-11|4337.74
#2025-04-14|4359.04
#2025-04-15|4328.81
#2025-04-16|4349.06
#2025-04-17|4304.85
#2025-04-18|4304.85
#2025-04-21|4234.84
#2025-04-22|4161.37
#2025-04-23|4178.80
#2025-04-24|4212.05
#2025-04-25|4274.94
#2025-04-28|4291.72
#2025-04-29|4304.66
#2025-04-30|4318.08
#2025-05-01|4329.32
#2025-05-02|4341.17
#2025-05-05|4331.17
#2025-05-06|4282.24
#2025-05-07|4287.01
#2025-05-08|4386.06
#2025-05-09|4381.86
#2025-05-12|4394.37
#2025-05-13|4362.66
#2025-05-14|4310.51
#2025-05-15|4420.20
#2025-05-16|4457.04
#2025-05-19|4482.62
#2025-05-20|4499.38
#2025-05-21|4457.85
#2025-05-22|4458.89
#2025-05-23|4466.55
#2025-05-26|4466.55
#2025-05-27|4556.55
#2025-05-28|4522.00
#2025-05-29|4516.63
#2025-05-30|4579.97
#2025-06-02|4580.52
#2025-06-03|4602.20
#2025-06-04|4626.89
#2025-06-05|4615.60
#2025-06-06|4644.83
#2025-06-09|4650.21
#2025-06-10|4609.69
#2025-06-11|4578.81
#2025-06-12|4650.26
#2025-06-13|4759.57
#2025-06-16|4640.97
#2025-06-17|4700.97
#2025-06-18|4632.17
#2025-06-19|4632.17
#2025-06-20|4654.34
#2025-06-23|4687.30
#2025-06-24|4621.75
#2025-06-25|4630.60
#2025-06-26|4678.82
#2025-06-27|4696.56
#2025-06-30|4741.66
#2025-07-01|4709.51
#2025-07-02|4696.66
#2025-07-03|4743.36
#2025-07-04|4743.36
#2025-07-07|4778.57
#2025-07-08|4738.98
#2025-07-09|4774.53
#2025-07-10|4731.06
#2025-07-11|4734.85
#2025-07-14|4802.88
#2025-07-15|4761.51
#2025-07-16|4772.73
#2025-07-17|4784.28
#2025-07-18|4768.20
#2025-07-21|4731.23
#2025-07-22|4642.97
#2025-07-23|4741.30
#2025-07-24|4746.15
#2025-07-25|4773.77
#2025-07-28|4774.26
#2025-07-29|4782.32
#2025-07-30|4789.68
#2025-07-31|4811.46
#2025-08-01|4815.38
#2025-08-04|4841.34
#2025-08-05|5004.36
#2025-08-06|5015.49
#2025-08-07|4979.99
#2025-08-08|4923.86
#2025-08-11|4911.91
#2025-08-12|4885.12
#2025-08-13|4922.40
#2025-08-14|4887.54
#2025-08-15|4881.64
#2025-08-18|4930.76
#2025-08-19|4900.05
#2025-08-20|4936.51
#2025-08-21|4949.88
#2025-08-22|4948.60
#2025-08-25|4941.84
#2025-08-26|4998.54
#2025-08-27|4994.13
#2025-08-28|5010.53
#2025-08-29|4971.83
#2025-09-01|4971.83
#2025-09-02|4965.65
#2025-09-03|4915.16
#2025-09-04|4941.69
#2025-09-05|4965.06
#2025-09-08|4967.69
#2025-09-09|4922.26
#2025-09-10|4996.31
#2025-09-11|5066.12
#2025-09-12|5044.96
#2025-09-15|5069.17
#2025-09-16|5073.39
#2025-09-17|5044.81
#2025-09-18|5067.05
#2025-09-19|5072.59
#2025-09-22|5105.73
#2025-09-23|5140.30
#2025-09-24|5071.57
#2025-09-25|5096.45
#2025-09-26|5156.76
#2025-09-29|5195.67
#2025-09-30|5301.91
#2025-10-01|5296.37
#2025-10-02|5301.39
#2025-10-03|5337.36
#2025-10-06|5429.22
#2025-10-07|5407.04
#2025-10-08|5493.11
#2025-10-09|5429.25
#2025-10-10|5319.01
#2025-10-13|5345.64
#2025-10-14|5375.85
#2025-10-15|5232.52
#2025-10-16|5186.09
#2025-10-17|5173.19
#2025-10-20|5280.11
#2025-10-21|5274.14
#2025-10-22|5202.11
#2025-10-23|5282.87
#2025-10-24|5340.73
#2025-10-27|5349.69
#2025-10-28|5328.52
#2025-10-29|5317.98
#2025-10-30|5316.02
#2025-10-31|5317.26
#2025-11-03|5280.89
#2025-11-04|5243.77
#2025-11-05|5100.60
#2025-11-06|5007.62
#2025-11-07|5028.51
#2025-11-10|5026.39
#2025-11-11|5038.75
#2025-11-12|5010.50
#2025-11-13|4902.41
#2025-11-14|4931.97
#2025-11-17|4920.52
#2025-11-18|4918.20
#2025-11-19|4913.90
#2025-11-20|4868.95
#2025-11-21|4839.09
#2025-11-24|4824.19
#2025-11-25|4856.28
#2025-11-26|4865.21
#2025-11-27|4865.21
#2025-11-28|4901.17
#2025-12-01|4749.55
#2025-12-02|4776.87
#2025-12-03|4820.01
#2025-12-04|4873.58
#2025-12-05|4848.01
#2025-12-08|4903.60
#2025-12-09|4878.36
#2025-12-10|4944.32
#2025-12-11|5003.23
#2025-12-12|4972.43
#2025-12-15|4989.82
#2025-12-16|4935.65
#2025-12-17|4886.94
#2025-12-18|4900.48
#2025-12-19|4995.42
#2025-12-22|5113.20
#2025-12-23|5100.55
#2025-12-24|5112.63
#2025-12-25|5112.63
#2025-12-26|5069.07
#2025-12-29|5068.53
#2025-12-30|5041.25
#2025-12-31|5001.32
#2026-01-01|5001.32
#2026-01-02|5131.03
#2026-01-05|5338.31
#2026-01-06|5440.30
#2026-01-07|5252.14
#2026-01-08|5415.60
#2026-01-09|5614.10
#2026-01-12|5709.87
#2026-01-13|5753.46
#2026-01-14|5840.07
#2026-01-15|5891.71
#2026-01-16|5959.15
#2026-01-19|5959.15
#2026-01-20|5830.79
#2026-01-21|5877.56
#2026-01-22|5903.20
#2026-01-23|5881.81
#2026-01-26|5827.89
#2026-01-27|5946.45
#2026-01-28|5881.32
#2026-01-29|5874.16
#2026-01-30|5830.13
#2026-02-02|5771.44
#2026-02-03|5854.35
#2026-02-04|5631.80
#2026-02-05|5590.94
#2026-02-06|5758.99
#2026-02-09|5827.93
#2026-02-10|5758.49
#2026-02-11|5661.09
#2026-02-12|5706.54
#2026-02-13|5805.16
#2026-02-16|5805.16
#2026-02-17|5799.84
#2026-02-18|5881.82
#2026-02-19|6022.86
#2026-02-20|5932.91
#2026-02-23|5909.35
#2026-02-24|5959.55
#2026-02-25|5882.37
#2026-02-26|5966.39
#2026-02-27|6046.17
#2026-03-02|6263.20
#2026-03-03|6191.19
#2026-03-04|6175.67
#2026-03-05|6057.39
#2026-03-06|6163.98
#2026-03-09|6146.54
#2026-03-10|6010.43
#2026-03-11|5980.19
#2026-03-12|5969.32
#2026-03-13|5916.15
#2026-03-16|5961.64
#2026-03-17|5964.22
#2026-03-18|5975.62
#2026-03-19|5915.56
#2026-03-20|5795.74
#2026-03-23|5742.14
#2026-03-24|5683.40
#2026-03-25|5777.89
#2026-03-26|5715.23
#2026-03-27|5591.14
#2026-03-30|5440.66
#2026-03-31|5553.83
#2026-04-01|5665.96
#2026-04-02|5684.95