Table Data - Nasdaq US Professional Business Support Services Large Mid Cap TR Index
| Title | Nasdaq US Professional Business Support Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB50205020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-02-02 |
| Last Updated | 2026-02-02 10:49 PM CST |
| Notes | For more information about this series, see: NQUSB50205020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.66 |
| 2001-04-02 | 375.84 |
| 2001-04-03 | 363.04 |
| 2001-04-04 | 363.94 |
| 2001-04-05 | 375.17 |
| 2001-04-06 | 373.52 |
| 2001-04-09 | 377.75 |
| 2001-04-10 | 385.85 |
| 2001-04-11 | 382.78 |
| 2001-04-12 | 385.41 |
| 2001-04-13 | . |
| 2001-04-16 | 385.90 |
| 2001-04-17 | 391.27 |
| 2001-04-18 | 393.58 |
| 2001-04-19 | 393.65 |
| 2001-04-20 | 387.70 |
| 2001-04-23 | 383.38 |
| 2001-04-24 | 386.35 |
| 2001-04-25 | 391.22 |
| 2001-04-26 | 394.33 |
| 2001-04-27 | 399.02 |
| 2001-04-30 | 400.35 |
| 2001-05-01 | 406.17 |
| 2001-05-02 | 409.53 |
| 2001-05-03 | 406.79 |
| 2001-05-04 | 409.86 |
| 2001-05-07 | 409.07 |
| 2001-05-08 | 409.40 |
| 2001-05-09 | 411.57 |
| 2001-05-10 | 413.29 |
| 2001-05-11 | 410.93 |
| 2001-05-14 | 410.43 |
| 2001-05-15 | 413.21 |
| 2001-05-16 | 422.79 |
| 2001-05-17 | 424.97 |
| 2001-05-18 | 423.35 |
| 2001-05-21 | 433.64 |
| 2001-05-22 | 435.40 |
| 2001-05-23 | 431.15 |
| 2001-05-24 | 431.32 |
| 2001-05-25 | 430.79 |
| 2001-05-28 | . |
| 2001-05-29 | 427.38 |
| 2001-05-30 | 424.19 |
| 2001-05-31 | 426.45 |
| 2001-06-01 | 429.25 |
| 2001-06-04 | 433.59 |
| 2001-06-05 | 434.06 |
| 2001-06-06 | 432.70 |
| 2001-06-07 | 434.71 |
| 2001-06-08 | 431.42 |
| 2001-06-11 | 426.40 |
| 2001-06-12 | 424.52 |
| 2001-06-13 | 421.50 |
| 2001-06-14 | 411.24 |
| 2001-06-15 | 417.08 |
| 2001-06-18 | 419.88 |
| 2001-06-19 | 415.66 |
| 2001-06-20 | 417.98 |
| 2001-06-21 | 417.97 |
| 2001-06-22 | 411.75 |
| 2001-06-25 | 409.31 |
| 2001-06-26 | 407.96 |
| 2001-06-27 | 409.70 |
| 2001-06-28 | 413.51 |
| 2001-06-29 | 415.86 |
| 2001-07-02 | 415.27 |
| 2001-07-03 | 413.74 |
| 2001-07-04 | . |
| 2001-07-05 | 413.35 |
| 2001-07-06 | 402.87 |
| 2001-07-09 | 405.38 |
| 2001-07-10 | 407.66 |
| 2001-07-11 | 404.53 |
| 2001-07-12 | 414.81 |
| 2001-07-13 | 416.66 |
| 2001-07-16 | 414.81 |
| 2001-07-17 | 415.82 |
| 2001-07-18 | 413.05 |
| 2001-07-19 | 415.25 |
| 2001-07-20 | 417.59 |
| 2001-07-23 | 411.00 |
| 2001-07-24 | 402.12 |
| 2001-07-25 | 407.83 |
| 2001-07-26 | 409.50 |
| 2001-07-27 | 409.14 |
| 2001-07-30 | 412.28 |
| 2001-07-31 | 412.37 |
| 2001-08-01 | 414.05 |
| 2001-08-02 | 413.85 |
| 2001-08-03 | 410.83 |
| 2001-08-06 | 410.27 |
| 2001-08-07 | 408.05 |
| 2001-08-08 | 402.20 |
| 2001-08-09 | 400.16 |
| 2001-08-10 | 400.11 |
| 2001-08-13 | 402.70 |
| 2001-08-14 | 403.84 |
| 2001-08-15 | 401.69 |
| 2001-08-16 | 402.08 |
| 2001-08-17 | 395.40 |
| 2001-08-20 | 401.81 |
| 2001-08-21 | 403.79 |
| 2001-08-22 | 407.77 |
| 2001-08-23 | 406.74 |
| 2001-08-24 | 415.28 |
| 2001-08-27 | 415.59 |
| 2001-08-28 | 410.23 |
| 2001-08-29 | 409.61 |
| 2001-08-30 | 406.79 |
| 2001-08-31 | 407.90 |
| 2001-09-03 | . |
| 2001-09-04 | 412.40 |
| 2001-09-05 | 409.52 |
| 2001-09-06 | 404.49 |
| 2001-09-07 | 399.29 |
| 2001-09-10 | 399.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 387.92 |
| 2001-09-18 | 386.11 |
| 2001-09-19 | 382.78 |
| 2001-09-20 | 370.28 |
| 2001-09-21 | 366.41 |
| 2001-09-24 | 374.42 |
| 2001-09-25 | 374.20 |
| 2001-09-26 | 371.08 |
| 2001-09-27 | 370.82 |
| 2001-09-28 | 378.61 |
| 2001-10-01 | 371.10 |
| 2001-10-02 | 371.98 |
| 2001-10-03 | 378.95 |
| 2001-10-04 | 384.62 |
| 2001-10-05 | 381.78 |
| 2001-10-08 | 376.80 |
| 2001-10-09 | 379.14 |
| 2001-10-10 | 386.47 |
| 2001-10-11 | 396.63 |
| 2001-10-12 | 397.07 |
| 2001-10-15 | 402.13 |
| 2001-10-16 | 403.85 |
| 2001-10-17 | 397.40 |
| 2001-10-18 | 381.28 |
| 2001-10-19 | 381.23 |
| 2001-10-22 | 383.65 |
| 2001-10-23 | 387.22 |
| 2001-10-24 | 391.29 |
| 2001-10-25 | 397.65 |
| 2001-10-26 | 400.53 |
| 2001-10-29 | 394.43 |
| 2001-10-30 | 386.16 |
| 2001-10-31 | 386.31 |
| 2001-11-01 | 391.13 |
| 2001-11-02 | 397.52 |
| 2001-11-05 | 403.08 |
| 2001-11-06 | 402.68 |
| 2001-11-07 | 404.19 |
| 2001-11-08 | 404.67 |
| 2001-11-09 | 405.43 |
| 2001-11-12 | 404.57 |
| 2001-11-13 | 416.94 |
| 2001-11-14 | 415.43 |
| 2001-11-15 | 418.17 |
| 2001-11-16 | 418.39 |
| 2001-11-19 | 427.48 |
| 2001-11-20 | 421.66 |
| 2001-11-21 | 417.58 |
| 2001-11-22 | . |
| 2001-11-23 | 422.46 |
| 2001-11-26 | 427.48 |
| 2001-11-27 | 430.36 |
| 2001-11-28 | 424.29 |
| 2001-11-29 | 426.12 |
| 2001-11-30 | 430.13 |
| 2001-12-03 | 431.79 |
| 2001-12-04 | 442.73 |
| 2001-12-05 | 463.83 |
| 2001-12-06 | 466.46 |
| 2001-12-07 | 462.47 |
| 2001-12-10 | 457.71 |
| 2001-12-11 | 459.54 |
| 2001-12-12 | 457.12 |
| 2001-12-13 | 448.33 |
| 2001-12-14 | 448.52 |
| 2001-12-17 | 457.87 |
| 2001-12-18 | 463.51 |
| 2001-12-19 | 462.73 |
| 2001-12-20 | 465.04 |
| 2001-12-21 | 462.18 |
| 2001-12-24 | 462.99 |
| 2001-12-25 | . |
| 2001-12-26 | 466.38 |
| 2001-12-27 | 468.76 |
| 2001-12-28 | 474.12 |
| 2001-12-31 | 470.36 |
| 2002-01-01 | . |
| 2002-01-02 | 466.78 |
| 2002-01-03 | 464.19 |
| 2002-01-04 | 473.81 |
| 2002-01-07 | 465.82 |
| 2002-01-08 | 469.61 |
| 2002-01-09 | 472.28 |
| 2002-01-10 | 475.68 |
| 2002-01-11 | 468.96 |
| 2002-01-14 | 461.29 |
| 2002-01-15 | 466.28 |
| 2002-01-16 | 463.33 |
| 2002-01-17 | 464.39 |
| 2002-01-18 | 458.34 |
| 2002-01-21 | . |
| 2002-01-22 | 453.06 |
| 2002-01-23 | 451.42 |
| 2002-01-24 | 456.10 |
| 2002-01-25 | 456.53 |
| 2002-01-28 | 450.07 |
| 2002-01-29 | 441.81 |
| 2002-01-30 | 448.98 |
| 2002-01-31 | 455.78 |
| 2002-02-01 | 464.65 |
| 2002-02-04 | 455.53 |
| 2002-02-05 | 455.61 |
| 2002-02-06 | 451.20 |
| 2002-02-07 | 451.97 |
| 2002-02-08 | 455.66 |
| 2002-02-11 | 455.80 |
| 2002-02-12 | 450.58 |
| 2002-02-13 | 452.24 |
| 2002-02-14 | 456.52 |
| 2002-02-15 | 455.71 |
| 2002-02-18 | . |
| 2002-02-19 | 451.36 |
| 2002-02-20 | 455.97 |
| 2002-02-21 | 442.85 |
| 2002-02-22 | 445.05 |
| 2002-02-25 | 445.04 |
| 2002-02-26 | 448.41 |
| 2002-02-27 | 450.53 |
| 2002-02-28 | 453.40 |
| 2002-03-01 | 461.62 |
| 2002-03-04 | 473.71 |
| 2002-03-05 | 472.26 |
| 2002-03-06 | 475.15 |
| 2002-03-07 | 469.04 |
| 2002-03-08 | 481.70 |
| 2002-03-11 | 482.19 |
| 2002-03-12 | 482.92 |
| 2002-03-13 | 477.80 |
| 2002-03-14 | 477.53 |
| 2002-03-15 | 482.51 |
| 2002-03-18 | 490.37 |
| 2002-03-19 | 485.54 |
| 2002-03-20 | 484.90 |
| 2002-03-21 | 486.41 |
| 2002-03-22 | 486.94 |
| 2002-03-25 | 479.35 |
| 2002-03-26 | 482.95 |
| 2002-03-27 | 488.36 |
| 2002-03-28 | 490.73 |
| 2002-03-29 | . |
| 2002-04-01 | 487.45 |
| 2002-04-02 | 483.39 |
| 2002-04-03 | 477.46 |
| 2002-04-04 | 477.13 |
| 2002-04-05 | 480.74 |
| 2002-04-08 | 478.28 |
| 2002-04-09 | 478.45 |
| 2002-04-10 | 480.21 |
| 2002-04-11 | 468.59 |
| 2002-04-12 | 473.79 |
| 2002-04-15 | 468.03 |
| 2002-04-16 | 472.61 |
| 2002-04-17 | 471.27 |
| 2002-04-18 | 469.66 |
| 2002-04-19 | 477.61 |
| 2002-04-22 | 472.30 |
| 2002-04-23 | 474.82 |
| 2002-04-24 | 466.81 |
| 2002-04-25 | 468.10 |
| 2002-04-26 | 461.60 |
| 2002-04-29 | 455.80 |
| 2002-04-30 | 464.71 |
| 2002-05-01 | 464.46 |
| 2002-05-02 | 462.90 |
| 2002-05-03 | 453.44 |
| 2002-05-06 | 451.84 |
| 2002-05-07 | 455.23 |
| 2002-05-08 | 468.91 |
| 2002-05-09 | 459.33 |
| 2002-05-10 | 454.36 |
| 2002-05-13 | 461.68 |
| 2002-05-14 | 470.28 |
| 2002-05-15 | 473.41 |
| 2002-05-16 | 464.76 |
| 2002-05-17 | 466.79 |
| 2002-05-20 | 467.52 |
| 2002-05-21 | 460.67 |
| 2002-05-22 | 461.44 |
| 2002-05-23 | 466.84 |
| 2002-05-24 | 464.61 |
| 2002-05-27 | . |
| 2002-05-28 | 463.49 |
| 2002-05-29 | 460.93 |
| 2002-05-30 | 458.32 |
| 2002-05-31 | 462.76 |
| 2002-06-03 | 453.97 |
| 2002-06-04 | 449.85 |
| 2002-06-05 | 454.02 |
| 2002-06-06 | 448.40 |
| 2002-06-07 | 451.50 |
| 2002-06-10 | 454.76 |
| 2002-06-11 | 449.14 |
| 2002-06-12 | 446.77 |
| 2002-06-13 | 436.75 |
| 2002-06-14 | 441.22 |
| 2002-06-17 | 448.57 |
| 2002-06-18 | 449.38 |
| 2002-06-19 | 443.15 |
| 2002-06-20 | 436.96 |
| 2002-06-21 | 426.17 |
| 2002-06-24 | 417.78 |
| 2002-06-25 | 411.35 |
| 2002-06-26 | 408.44 |
| 2002-06-27 | 406.80 |
| 2002-06-28 | 415.35 |
| 2002-07-01 | 396.39 |
| 2002-07-02 | 389.02 |
| 2002-07-03 | 391.65 |
| 2002-07-04 | . |
| 2002-07-05 | 407.15 |
| 2002-07-08 | 397.63 |
| 2002-07-09 | 389.20 |
| 2002-07-10 | 372.79 |
| 2002-07-11 | 376.09 |
| 2002-07-12 | 366.86 |
| 2002-07-15 | 361.56 |
| 2002-07-16 | 358.27 |
| 2002-07-17 | 365.77 |
| 2002-07-18 | 345.08 |
| 2002-07-19 | 341.32 |
| 2002-07-22 | 333.89 |
| 2002-07-23 | 324.85 |
| 2002-07-24 | 333.66 |
| 2002-07-25 | 331.55 |
| 2002-07-26 | 338.54 |
| 2002-07-29 | 360.59 |
| 2002-07-30 | 371.21 |
| 2002-07-31 | 368.21 |
| 2002-08-01 | 362.31 |
| 2002-08-02 | 352.59 |
| 2002-08-05 | 338.85 |
| 2002-08-06 | 352.55 |
| 2002-08-07 | 355.69 |
| 2002-08-08 | 366.68 |
| 2002-08-09 | 365.10 |
| 2002-08-12 | 364.56 |
| 2002-08-13 | 358.23 |
| 2002-08-14 | 370.77 |
| 2002-08-15 | 379.21 |
| 2002-08-16 | 386.76 |
| 2002-08-19 | 394.88 |
| 2002-08-20 | 389.98 |
| 2002-08-21 | 395.35 |
| 2002-08-22 | 399.69 |
| 2002-08-23 | 388.56 |
| 2002-08-26 | 390.24 |
| 2002-08-27 | 378.52 |
| 2002-08-28 | 367.98 |
| 2002-08-29 | 373.45 |
| 2002-08-30 | 371.98 |
| 2002-09-02 | . |
| 2002-09-03 | 358.36 |
| 2002-09-04 | 366.88 |
| 2002-09-05 | 356.54 |
| 2002-09-06 | 361.92 |
| 2002-09-09 | 364.51 |
| 2002-09-10 | 366.64 |
| 2002-09-11 | 365.77 |
| 2002-09-12 | 361.11 |
| 2002-09-13 | 360.60 |
| 2002-09-16 | 362.50 |
| 2002-09-17 | 357.01 |
| 2002-09-18 | 354.78 |
| 2002-09-19 | 331.11 |
| 2002-09-20 | 334.16 |
| 2002-09-23 | 328.06 |
| 2002-09-24 | 318.86 |
| 2002-09-25 | 326.91 |
| 2002-09-26 | 333.74 |
| 2002-09-27 | 324.91 |
| 2002-09-30 | 324.44 |
| 2002-10-01 | 331.69 |
| 2002-10-02 | 314.91 |
| 2002-10-03 | 305.23 |
| 2002-10-04 | 292.75 |
| 2002-10-07 | 287.09 |
| 2002-10-08 | 296.02 |
| 2002-10-09 | 282.68 |
| 2002-10-10 | 300.71 |
| 2002-10-11 | 319.70 |
| 2002-10-14 | 323.93 |
| 2002-10-15 | 345.26 |
| 2002-10-16 | 333.82 |
| 2002-10-17 | 346.53 |
| 2002-10-18 | 342.09 |
| 2002-10-21 | 351.01 |
| 2002-10-22 | 344.09 |
| 2002-10-23 | 350.11 |
| 2002-10-24 | 348.30 |
| 2002-10-25 | 354.05 |
| 2002-10-28 | 347.12 |
| 2002-10-29 | 340.33 |
| 2002-10-30 | 342.19 |
| 2002-10-31 | 342.91 |
| 2002-11-01 | 346.70 |
| 2002-11-04 | 351.59 |
| 2002-11-05 | 350.89 |
| 2002-11-06 | 357.99 |
| 2002-11-07 | 356.09 |
| 2002-11-08 | 353.40 |
| 2002-11-11 | 347.29 |
| 2002-11-12 | 349.96 |
| 2002-11-13 | 351.74 |
| 2002-11-14 | 359.54 |
| 2002-11-15 | 358.10 |
| 2002-11-18 | 358.17 |
| 2002-11-19 | 355.66 |
| 2002-11-20 | 360.88 |
| 2002-11-21 | 367.97 |
| 2002-11-22 | 372.08 |
| 2002-11-25 | 370.00 |
| 2002-11-26 | 363.24 |
| 2002-11-27 | 376.49 |
| 2002-11-28 | . |
| 2002-11-29 | 376.22 |
| 2002-12-02 | 378.78 |
| 2002-12-03 | 372.47 |
| 2002-12-04 | 372.36 |
| 2002-12-05 | 368.06 |
| 2002-12-06 | 367.97 |
| 2002-12-09 | 362.28 |
| 2002-12-10 | 367.01 |
| 2002-12-11 | 365.58 |
| 2002-12-12 | 364.38 |
| 2002-12-13 | 358.95 |
| 2002-12-16 | 363.58 |
| 2002-12-17 | 361.26 |
| 2002-12-18 | 359.06 |
| 2002-12-19 | 355.49 |
| 2002-12-20 | 356.02 |
| 2002-12-23 | 357.63 |
| 2002-12-24 | 359.79 |
| 2002-12-25 | . |
| 2002-12-26 | 363.92 |
| 2002-12-27 | 357.73 |
| 2002-12-30 | 361.35 |
| 2002-12-31 | 363.92 |
| 2003-01-01 | . |
| 2003-01-02 | 372.73 |
| 2003-01-03 | 374.95 |
| 2003-01-06 | 383.28 |
| 2003-01-07 | 378.85 |
| 2003-01-08 | 374.46 |
| 2003-01-09 | 380.91 |
| 2003-01-10 | 375.92 |
| 2003-01-13 | 376.97 |
| 2003-01-14 | 375.77 |
| 2003-01-15 | 370.65 |
| 2003-01-16 | 366.93 |
| 2003-01-17 | 361.98 |
| 2003-01-20 | . |
| 2003-01-21 | 354.46 |
| 2003-01-22 | 349.15 |
| 2003-01-23 | 356.03 |
| 2003-01-24 | 348.86 |
| 2003-01-27 | 344.16 |
| 2003-01-28 | 348.13 |
| 2003-01-29 | 347.33 |
| 2003-01-30 | 343.99 |
| 2003-01-31 | 351.00 |
| 2003-02-03 | 348.20 |
| 2003-02-04 | 342.26 |
| 2003-02-05 | 338.12 |
| 2003-02-06 | 334.54 |
| 2003-02-07 | 326.05 |
| 2003-02-10 | 326.50 |
| 2003-02-11 | 324.93 |
| 2003-02-12 | 317.05 |
| 2003-02-13 | 313.06 |
| 2003-02-14 | 321.00 |
| 2003-02-17 | . |
| 2003-02-18 | 325.38 |
| 2003-02-19 | 321.57 |
| 2003-02-20 | 316.72 |
| 2003-02-21 | 321.57 |
| 2003-02-24 | 312.42 |
| 2003-02-25 | 314.62 |
| 2003-02-26 | 312.25 |
| 2003-02-27 | 315.95 |
| 2003-02-28 | 320.84 |
| 2003-03-03 | 320.29 |
| 2003-03-04 | 316.21 |
| 2003-03-05 | 317.80 |
| 2003-03-06 | 315.01 |
| 2003-03-07 | 314.75 |
| 2003-03-10 | 304.44 |
| 2003-03-11 | 299.89 |
| 2003-03-12 | 298.90 |
| 2003-03-13 | 306.40 |
| 2003-03-14 | 310.58 |
| 2003-03-17 | 322.93 |
| 2003-03-18 | 324.33 |
| 2003-03-19 | 324.04 |
| 2003-03-20 | 328.92 |
| 2003-03-21 | 338.95 |
| 2003-03-24 | 328.92 |
| 2003-03-25 | 329.80 |
| 2003-03-26 | 330.06 |
| 2003-03-27 | 330.79 |
| 2003-03-28 | 331.37 |
| 2003-03-31 | 327.49 |
| 2003-04-01 | 326.64 |
| 2003-04-02 | 335.00 |
| 2003-04-03 | 329.70 |
| 2003-04-04 | 327.21 |
| 2003-04-07 | 329.25 |
| 2003-04-08 | 323.21 |
| 2003-04-09 | 314.74 |
| 2003-04-10 | 314.31 |
| 2003-04-11 | 314.16 |
| 2003-04-14 | 323.81 |
| 2003-04-15 | 326.93 |
| 2003-04-16 | 323.18 |
| 2003-04-17 | 325.35 |
| 2003-04-18 | . |
| 2003-04-21 | 325.87 |
| 2003-04-22 | 335.45 |
| 2003-04-23 | 342.65 |
| 2003-04-24 | 338.24 |
| 2003-04-25 | 335.01 |
| 2003-04-28 | 341.19 |
| 2003-04-29 | 341.56 |
| 2003-04-30 | 343.33 |
| 2003-05-01 | 341.04 |
| 2003-05-02 | 348.21 |
| 2003-05-05 | 346.83 |
| 2003-05-06 | 349.56 |
| 2003-05-07 | 350.39 |
| 2003-05-08 | 343.44 |
| 2003-05-09 | 351.17 |
| 2003-05-12 | 355.00 |
| 2003-05-13 | 355.43 |
| 2003-05-14 | 356.19 |
| 2003-05-15 | 361.30 |
| 2003-05-16 | 360.60 |
| 2003-05-19 | 350.69 |
| 2003-05-20 | 348.70 |
| 2003-05-21 | 347.94 |
| 2003-05-22 | 350.95 |
| 2003-05-23 | 355.35 |
| 2003-05-26 | . |
| 2003-05-27 | 357.53 |
| 2003-05-28 | 357.34 |
| 2003-05-29 | 360.29 |
| 2003-05-30 | 367.72 |
| 2003-06-02 | 370.58 |
| 2003-06-03 | 363.72 |
| 2003-06-04 | 371.97 |
| 2003-06-05 | 371.93 |
| 2003-06-06 | 370.66 |
| 2003-06-09 | 362.51 |
| 2003-06-10 | 363.85 |
| 2003-06-11 | 366.93 |
| 2003-06-12 | 366.39 |
| 2003-06-13 | 364.43 |
| 2003-06-16 | 373.72 |
| 2003-06-17 | 373.87 |
| 2003-06-18 | 375.99 |
| 2003-06-19 | 369.89 |
| 2003-06-20 | 370.38 |
| 2003-06-23 | 366.16 |
| 2003-06-24 | 364.13 |
| 2003-06-25 | 358.95 |
| 2003-06-26 | 363.83 |
| 2003-06-27 | 360.82 |
| 2003-06-30 | 363.36 |
| 2003-07-01 | 366.65 |
| 2003-07-02 | 370.19 |
| 2003-07-03 | 369.08 |
| 2003-07-04 | . |
| 2003-07-07 | 374.58 |
| 2003-07-08 | 383.48 |
| 2003-07-09 | 379.03 |
| 2003-07-10 | 371.00 |
| 2003-07-11 | 373.24 |
| 2003-07-14 | 376.47 |
| 2003-07-15 | 382.39 |
| 2003-07-16 | 384.25 |
| 2003-07-17 | 377.20 |
| 2003-07-18 | 380.77 |
| 2003-07-21 | 370.52 |
| 2003-07-22 | 374.28 |
| 2003-07-23 | 381.99 |
| 2003-07-24 | 378.60 |
| 2003-07-25 | 382.14 |
| 2003-07-28 | 383.71 |
| 2003-07-29 | 385.61 |
| 2003-07-30 | 382.88 |
| 2003-07-31 | 383.84 |
| 2003-08-01 | 381.95 |
| 2003-08-04 | 379.94 |
| 2003-08-05 | 372.07 |
| 2003-08-06 | 370.99 |
| 2003-08-07 | 373.14 |
| 2003-08-08 | 372.72 |
| 2003-08-11 | 372.34 |
| 2003-08-12 | 376.56 |
| 2003-08-13 | 373.98 |
| 2003-08-14 | 378.45 |
| 2003-08-15 | 380.95 |
| 2003-08-18 | 382.56 |
| 2003-08-19 | 386.61 |
| 2003-08-20 | 386.52 |
| 2003-08-21 | 391.24 |
| 2003-08-22 | 391.01 |
| 2003-08-25 | 386.90 |
| 2003-08-26 | 387.62 |
| 2003-08-27 | 388.20 |
| 2003-08-28 | 390.54 |
| 2003-08-29 | 394.22 |
| 2003-09-01 | . |
| 2003-09-02 | 403.13 |
| 2003-09-03 | 410.68 |
| 2003-09-04 | 413.54 |
| 2003-09-05 | 406.97 |
| 2003-09-08 | 408.61 |
| 2003-09-09 | 401.91 |
| 2003-09-10 | 393.75 |
| 2003-09-11 | 394.17 |
| 2003-09-12 | 395.48 |
| 2003-09-15 | 396.51 |
| 2003-09-16 | 402.92 |
| 2003-09-17 | 400.22 |
| 2003-09-18 | 403.39 |
| 2003-09-19 | 402.68 |
| 2003-09-22 | 396.14 |
| 2003-09-23 | 398.47 |
| 2003-09-24 | 393.29 |
| 2003-09-25 | 389.08 |
| 2003-09-26 | 383.44 |
| 2003-09-29 | 388.72 |
| 2003-09-30 | 387.67 |
| 2003-10-01 | 393.17 |
| 2003-10-02 | 395.26 |
| 2003-10-03 | 398.04 |
| 2003-10-06 | 401.81 |
| 2003-10-07 | 406.04 |
| 2003-10-08 | 408.99 |
| 2003-10-09 | 405.09 |
| 2003-10-10 | 407.75 |
| 2003-10-13 | 408.50 |
| 2003-10-14 | 409.79 |
| 2003-10-15 | 406.09 |
| 2003-10-16 | 406.72 |
| 2003-10-17 | 401.07 |
| 2003-10-20 | 404.14 |
| 2003-10-21 | 402.34 |
| 2003-10-22 | 395.67 |
| 2003-10-23 | 397.38 |
| 2003-10-24 | 397.21 |
| 2003-10-27 | 399.43 |
| 2003-10-28 | 405.72 |
| 2003-10-29 | 409.41 |
| 2003-10-30 | 409.43 |
| 2003-10-31 | 410.63 |
| 2003-11-03 | 417.22 |
| 2003-11-04 | 415.17 |
| 2003-11-05 | 414.61 |
| 2003-11-06 | 416.82 |
| 2003-11-07 | 419.74 |
| 2003-11-10 | 415.31 |
| 2003-11-11 | 414.99 |
| 2003-11-12 | 424.85 |
| 2003-11-13 | 422.07 |
| 2003-11-14 | 416.73 |
| 2003-11-17 | 414.88 |
| 2003-11-18 | 411.57 |
| 2003-11-19 | 411.52 |
| 2003-11-20 | 411.05 |
| 2003-11-21 | 414.88 |
| 2003-11-24 | 423.15 |
| 2003-11-25 | 420.32 |
| 2003-11-26 | 422.66 |
| 2003-11-27 | . |
| 2003-11-28 | 423.17 |
| 2003-12-01 | 428.71 |
| 2003-12-02 | 429.68 |
| 2003-12-03 | 428.89 |
| 2003-12-04 | 431.08 |
| 2003-12-05 | 426.92 |
| 2003-12-08 | 426.43 |
| 2003-12-09 | 424.89 |
| 2003-12-10 | 425.45 |
| 2003-12-11 | 428.68 |
| 2003-12-12 | 429.03 |
| 2003-12-15 | 424.26 |
| 2003-12-16 | 425.09 |
| 2003-12-17 | 424.55 |
| 2003-12-18 | 432.46 |
| 2003-12-19 | 434.67 |
| 2003-12-22 | 436.44 |
| 2003-12-23 | 441.33 |
| 2003-12-24 | 443.64 |
| 2003-12-25 | . |
| 2003-12-26 | 441.14 |
| 2003-12-29 | 445.73 |
| 2003-12-30 | 445.16 |
| 2003-12-31 | 445.37 |
| 2004-01-01 | . |
| 2004-01-02 | 445.98 |
| 2004-01-05 | 453.01 |
| 2004-01-06 | 453.92 |
| 2004-01-07 | 448.74 |
| 2004-01-08 | 446.84 |
| 2004-01-09 | 446.00 |
| 2004-01-12 | 448.12 |
| 2004-01-13 | 433.69 |
| 2004-01-14 | 441.71 |
| 2004-01-15 | 441.38 |
| 2004-01-16 | 441.55 |
| 2004-01-19 | . |
| 2004-01-20 | 441.87 |
| 2004-01-21 | 443.38 |
| 2004-01-22 | 444.67 |
| 2004-01-23 | 442.13 |
| 2004-01-26 | 446.51 |
| 2004-01-27 | 442.97 |
| 2004-01-28 | 437.66 |
| 2004-01-29 | 438.65 |
| 2004-01-30 | 439.65 |
| 2004-02-02 | 431.92 |
| 2004-02-03 | 430.17 |
| 2004-02-04 | 424.72 |
| 2004-02-05 | 425.74 |
| 2004-02-06 | 431.23 |
| 2004-02-09 | 427.99 |
| 2004-02-10 | 427.72 |
| 2004-02-11 | 435.42 |
| 2004-02-12 | 434.74 |
| 2004-02-13 | 435.95 |
| 2004-02-16 | . |
| 2004-02-17 | 436.40 |
| 2004-02-18 | 431.91 |
| 2004-02-19 | 425.13 |
| 2004-02-20 | 421.79 |
| 2004-02-23 | 415.48 |
| 2004-02-24 | 418.07 |
| 2004-02-25 | 421.71 |
| 2004-02-26 | 424.59 |
| 2004-02-27 | 426.44 |
| 2004-03-01 | 430.46 |
| 2004-03-02 | 431.10 |
| 2004-03-03 | 430.23 |
| 2004-03-04 | 434.02 |
| 2004-03-05 | 435.14 |
| 2004-03-08 | 432.58 |
| 2004-03-09 | 429.77 |
| 2004-03-10 | 424.63 |
| 2004-03-11 | 418.31 |
| 2004-03-12 | 422.54 |
| 2004-03-15 | 418.60 |
| 2004-03-16 | 420.15 |
| 2004-03-17 | 425.08 |
| 2004-03-18 | 425.05 |
| 2004-03-19 | 424.12 |
| 2004-03-22 | 417.12 |
| 2004-03-23 | 415.93 |
| 2004-03-24 | 413.67 |
| 2004-03-25 | 418.13 |
| 2004-03-26 | 418.42 |
| 2004-03-29 | 423.79 |
| 2004-03-30 | 426.47 |
| 2004-03-31 | 431.07 |
| 2004-04-01 | 436.00 |
| 2004-04-02 | 443.74 |
| 2004-04-05 | 448.31 |
| 2004-04-06 | 444.71 |
| 2004-04-07 | 442.98 |
| 2004-04-08 | 443.92 |
| 2004-04-09 | . |
| 2004-04-12 | 447.82 |
| 2004-04-13 | 443.08 |
| 2004-04-14 | 441.25 |
| 2004-04-15 | 439.53 |
| 2004-04-16 | 439.19 |
| 2004-04-19 | 442.31 |
| 2004-04-20 | 438.58 |
| 2004-04-21 | 437.77 |
| 2004-04-22 | 439.53 |
| 2004-04-23 | 442.49 |
| 2004-04-26 | 437.42 |
| 2004-04-27 | 437.03 |
| 2004-04-28 | 432.25 |
| 2004-04-29 | 431.40 |
| 2004-04-30 | 431.32 |
| 2004-05-03 | 434.33 |
| 2004-05-04 | 434.56 |
| 2004-05-05 | 434.85 |
| 2004-05-06 | 434.18 |
| 2004-05-07 | 430.49 |
| 2004-05-10 | 422.73 |
| 2004-05-11 | 426.79 |
| 2004-05-12 | 424.56 |
| 2004-05-13 | 425.95 |
| 2004-05-14 | 425.09 |
| 2004-05-17 | 417.80 |
| 2004-05-18 | 421.79 |
| 2004-05-19 | 423.82 |
| 2004-05-20 | 421.94 |
| 2004-05-21 | 423.97 |
| 2004-05-24 | 426.06 |
| 2004-05-25 | 432.58 |
| 2004-05-26 | 433.53 |
| 2004-05-27 | 435.87 |
| 2004-05-28 | 436.80 |
| 2004-05-31 | . |
| 2004-06-01 | 439.74 |
| 2004-06-02 | 440.53 |
| 2004-06-03 | 438.06 |
| 2004-06-04 | 440.41 |
| 2004-06-07 | 445.95 |
| 2004-06-08 | 447.42 |
| 2004-06-09 | 443.82 |
| 2004-06-10 | 445.26 |
| 2004-06-11 | . |
| 2004-06-14 | 442.24 |
| 2004-06-15 | 445.69 |
| 2004-06-16 | 447.99 |
| 2004-06-17 | 454.31 |
| 2004-06-18 | 454.89 |
| 2004-06-21 | 450.92 |
| 2004-06-22 | 453.57 |
| 2004-06-23 | 459.91 |
| 2004-06-24 | 459.12 |
| 2004-06-25 | 461.06 |
| 2004-06-28 | 459.47 |
| 2004-06-29 | 457.94 |
| 2004-06-30 | 462.88 |
| 2004-07-01 | 460.11 |
| 2004-07-02 | 460.87 |
| 2004-07-05 | . |
| 2004-07-06 | 454.05 |
| 2004-07-07 | 451.95 |
| 2004-07-08 | 446.56 |
| 2004-07-09 | 448.11 |
| 2004-07-12 | 446.45 |
| 2004-07-13 | 440.85 |
| 2004-07-14 | 438.21 |
| 2004-07-15 | 440.02 |
| 2004-07-16 | 437.73 |
| 2004-07-19 | 438.34 |
| 2004-07-20 | 441.62 |
| 2004-07-21 | 440.11 |
| 2004-07-22 | 436.79 |
| 2004-07-23 | 432.26 |
| 2004-07-26 | 429.63 |
| 2004-07-27 | 435.22 |
| 2004-07-28 | 430.03 |
| 2004-07-29 | 434.24 |
| 2004-07-30 | 432.94 |
| 2004-08-02 | 436.65 |
| 2004-08-03 | 432.62 |
| 2004-08-04 | 431.77 |
| 2004-08-05 | 427.23 |
| 2004-08-06 | 417.80 |
| 2004-08-09 | 417.35 |
| 2004-08-10 | 423.24 |
| 2004-08-11 | 420.30 |
| 2004-08-12 | 415.02 |
| 2004-08-13 | 414.36 |
| 2004-08-16 | 422.95 |
| 2004-08-17 | 424.33 |
| 2004-08-18 | 431.72 |
| 2004-08-19 | 432.63 |
| 2004-08-20 | 436.90 |
| 2004-08-23 | 437.35 |
| 2004-08-24 | 438.57 |
| 2004-08-25 | 442.36 |
| 2004-08-26 | 439.99 |
| 2004-08-27 | 441.31 |
| 2004-08-30 | 437.67 |
| 2004-08-31 | 440.22 |
| 2004-09-01 | 443.90 |
| 2004-09-02 | 447.52 |
| 2004-09-03 | 444.71 |
| 2004-09-06 | . |
| 2004-09-07 | 448.18 |
| 2004-09-08 | 448.16 |
| 2004-09-09 | 449.80 |
| 2004-09-10 | 452.39 |
| 2004-09-13 | 450.46 |
| 2004-09-14 | 452.78 |
| 2004-09-15 | 449.87 |
| 2004-09-16 | 451.97 |
| 2004-09-17 | 452.73 |
| 2004-09-20 | 451.69 |
| 2004-09-21 | 455.60 |
| 2004-09-22 | 450.75 |
| 2004-09-23 | 450.38 |
| 2004-09-24 | 449.76 |
| 2004-09-27 | 447.10 |
| 2004-09-28 | 448.96 |
| 2004-09-29 | 452.31 |
| 2004-09-30 | 454.35 |
| 2004-10-01 | 460.12 |
| 2004-10-04 | 464.26 |
| 2004-10-05 | 462.91 |
| 2004-10-06 | 464.07 |
| 2004-10-07 | 459.27 |
| 2004-10-08 | 455.25 |
| 2004-10-11 | 456.53 |
| 2004-10-12 | 456.03 |
| 2004-10-13 | 440.99 |
| 2004-10-14 | 436.51 |
| 2004-10-15 | 436.85 |
| 2004-10-18 | 440.37 |
| 2004-10-19 | 438.08 |
| 2004-10-20 | 434.20 |
| 2004-10-21 | 436.94 |
| 2004-10-22 | 430.61 |
| 2004-10-25 | 430.15 |
| 2004-10-26 | 435.80 |
| 2004-10-27 | 442.06 |
| 2004-10-28 | 440.66 |
| 2004-10-29 | 439.29 |
| 2004-11-01 | 440.44 |
| 2004-11-02 | 444.77 |
| 2004-11-03 | 450.32 |
| 2004-11-04 | 457.74 |
| 2004-11-05 | 461.38 |
| 2004-11-08 | 459.62 |
| 2004-11-09 | 461.13 |
| 2004-11-10 | 460.88 |
| 2004-11-11 | 464.62 |
| 2004-11-12 | 468.00 |
| 2004-11-15 | 470.61 |
| 2004-11-16 | 470.74 |
| 2004-11-17 | 475.23 |
| 2004-11-18 | 472.70 |
| 2004-11-19 | 466.97 |
| 2004-11-22 | 468.29 |
| 2004-11-23 | 467.33 |
| 2004-11-24 | 471.95 |
| 2004-11-25 | . |
| 2004-11-26 | 472.37 |
| 2004-11-29 | 471.95 |
| 2004-11-30 | 471.34 |
| 2004-12-01 | 479.39 |
| 2004-12-02 | 480.30 |
| 2004-12-03 | 479.07 |
| 2004-12-06 | 479.71 |
| 2004-12-07 | 474.51 |
| 2004-12-08 | 473.60 |
| 2004-12-09 | 472.38 |
| 2004-12-10 | 473.62 |
| 2004-12-13 | 475.87 |
| 2004-12-14 | 479.98 |
| 2004-12-15 | 479.95 |
| 2004-12-16 | 477.78 |
| 2004-12-17 | 475.91 |
| 2004-12-20 | 473.41 |
| 2004-12-21 | 476.07 |
| 2004-12-22 | 480.17 |
| 2004-12-23 | 481.34 |
| 2004-12-24 | . |
| 2004-12-27 | 479.15 |
| 2004-12-28 | 483.04 |
| 2004-12-29 | 482.22 |
| 2004-12-30 | 481.83 |
| 2004-12-31 | 480.94 |
| 2005-01-03 | 473.76 |
| 2005-01-04 | 465.54 |
| 2005-01-05 | 462.05 |
| 2005-01-06 | 461.54 |
| 2005-01-07 | 466.59 |
| 2005-01-10 | 468.75 |
| 2005-01-11 | 465.09 |
| 2005-01-12 | 464.20 |
| 2005-01-13 | 459.10 |
| 2005-01-14 | 463.46 |
| 2005-01-17 | . |
| 2005-01-18 | 466.70 |
| 2005-01-19 | 463.88 |
| 2005-01-20 | 458.50 |
| 2005-01-21 | 451.90 |
| 2005-01-24 | 449.68 |
| 2005-01-25 | 451.55 |
| 2005-01-26 | 455.17 |
| 2005-01-27 | 455.96 |
#2005-01-28| 455.00
#2005-01-31| 462.21
#2005-02-01| 463.54
#2005-02-02| 465.39
#2005-02-03| 462.96
#2005-02-04| 466.83
#2005-02-07| 465.39
#2005-02-08| 465.39
#2005-02-09| 459.29
#2005-02-10| 458.19
#2005-02-11| 459.54
#2005-02-14| 455.91
#2005-02-15| 457.26
#2005-02-16| 459.22
#2005-02-17| 454.67
#2005-02-18| 454.83
#2005-02-21| .
#2005-02-22| 448.19
#2005-02-23| 450.26
#2005-02-24| 452.32
#2005-02-25| 457.11
#2005-02-28| 456.75
#2005-03-01| 458.71
#2005-03-02| 459.64
#2005-03-03| 456.57
#2005-03-04| 459.72
#2005-03-07| 460.18
#2005-03-08| 456.50
#2005-03-09| 452.00
#2005-03-10| 453.37
#2005-03-11| 450.01
#2005-03-14| 451.79
#2005-03-15| 447.52
#2005-03-16| 444.49
#2005-03-17| 444.05
#2005-03-18| 440.72
#2005-03-21| 444.22
#2005-03-22| 444.18
#2005-03-23| 443.54
#2005-03-24| 444.07
#2005-03-25| .
#2005-03-28| 446.01
#2005-03-29| 440.86
#2005-03-30| 447.09
#2005-03-31| 446.01
#2005-04-01| 445.77
#2005-04-04| 445.65
#2005-04-05| 447.49
#2005-04-06| 447.47
#2005-04-07| 448.24
#2005-04-08| 440.10
#2005-04-11| 441.98
#2005-04-12| 444.62
#2005-04-13| 439.27
#2005-04-14| 435.26
#2005-04-15| 429.11
#2005-04-18| 431.04
#2005-04-19| 430.87
#2005-04-20| 422.91
#2005-04-21| 433.08
#2005-04-22| 426.45
#2005-04-25| 430.25
#2005-04-26| 424.06
#2005-04-27| 425.73
#2005-04-28| 423.73
#2005-04-29| 426.29
#2005-05-02| 427.69
#2005-05-03| 428.65
#2005-05-04| 430.57
#2005-05-05| 429.56
#2005-05-06| 431.02
#2005-05-09| 432.83
#2005-05-10| 430.20
#2005-05-11| 432.04
#2005-05-12| 429.02
#2005-05-13| 428.43
#2005-05-16| 430.90
#2005-05-17| 431.75
#2005-05-18| 439.85
#2005-05-19| 441.69
#2005-05-20| 441.69
#2005-05-23| 444.24
#2005-05-24| 443.89
#2005-05-25| 440.01
#2005-05-26| 445.79
#2005-05-27| 446.87
#2005-05-30| .
#2005-05-31| 446.26
#2005-06-01| 447.83
#2005-06-02| 450.23
#2005-06-03| 447.49
#2005-06-06| 451.75
#2005-06-07| 451.84
#2005-06-08| 448.36
#2005-06-09| 450.83
#2005-06-10| 451.19
#2005-06-13| 450.95
#2005-06-14| 449.67
#2005-06-15| 447.02
#2005-06-16| 452.21
#2005-06-17| 454.57
#2005-06-20| 454.00
#2005-06-21| 453.90
#2005-06-22| 453.57
#2005-06-23| 447.93
#2005-06-24| 445.72
#2005-06-27| 445.61
#2005-06-28| 452.43
#2005-06-29| 451.68
#2005-06-30| 454.26
#2005-07-01| 458.63
#2005-07-04| .
#2005-07-05| 457.93
#2005-07-06| 457.76
#2005-07-07| 454.14
#2005-07-08| 467.28
#2005-07-11| 469.07
#2005-07-12| 465.76
#2005-07-13| 465.77
#2005-07-14| 467.68
#2005-07-15| 471.41
#2005-07-18| 471.84
#2005-07-19| 477.70
#2005-07-20| 480.09
#2005-07-21| 481.61
#2005-07-22| 481.41
#2005-07-25| 479.35
#2005-07-26| 481.19
#2005-07-27| 483.83
#2005-07-28| 489.80
#2005-07-29| 486.55
#2005-08-01| 488.06
#2005-08-02| 490.60
#2005-08-03| 492.78
#2005-08-04| 490.48
#2005-08-05| 488.15
#2005-08-08| 485.93
#2005-08-09| 489.18
#2005-08-10| 487.34
#2005-08-11| 490.47
#2005-08-12| 489.53
#2005-08-15| 490.35
#2005-08-16| 486.47
#2005-08-17| 485.59
#2005-08-18| 484.15
#2005-08-19| 483.66
#2005-08-22| 483.95
#2005-08-23| 482.82
#2005-08-24| 481.09
#2005-08-25| 483.09
#2005-08-26| 479.73
#2005-08-29| 481.10
#2005-08-30| 479.00
#2005-08-31| 483.17
#2005-09-01| 485.83
#2005-09-02| 486.97
#2005-09-05| .
#2005-09-06| 491.31
#2005-09-07| 492.95
#2005-09-08| 491.71
#2005-09-09| 492.25
#2005-09-12| 492.69
#2005-09-13| 489.51
#2005-09-14| 488.60
#2005-09-15| 487.50
#2005-09-16| 494.00
#2005-09-19| 489.50
#2005-09-20| 487.82
#2005-09-21| 482.58
#2005-09-22| 481.36
#2005-09-23| 483.12
#2005-09-26| 482.51
#2005-09-27| 482.48
#2005-09-28| 483.16
#2005-09-29| 487.10
#2005-09-30| 489.05
#2005-10-03| 487.22
#2005-10-04| 486.19
#2005-10-05| 477.38
#2005-10-06| 477.72
#2005-10-07| 484.94
#2005-10-10| 480.42
#2005-10-11| 475.91
#2005-10-12| 472.25
#2005-10-13| 473.38
#2005-10-14| 477.35
#2005-10-17| 476.25
#2005-10-18| 476.00
#2005-10-19| 480.84
#2005-10-20| 480.05
#2005-10-21| 484.92
#2005-10-24| 491.10
#2005-10-25| 485.19
#2005-10-26| 486.92
#2005-10-27| 482.70
#2005-10-28| 487.42
#2005-10-31| 491.54
#2005-11-01| 493.68
#2005-11-02| 499.83
#2005-11-03| 498.06
#2005-11-04| 498.90
#2005-11-07| 501.80
#2005-11-08| 499.95
#2005-11-09| 503.25
#2005-11-10| 504.14
#2005-11-11| 503.03
#2005-11-14| 504.13
#2005-11-15| 501.30
#2005-11-16| 503.70
#2005-11-17| 511.55
#2005-11-18| 512.82
#2005-11-21| 513.17
#2005-11-22| 512.32
#2005-11-23| 511.17
#2005-11-24| .
#2005-11-25| 513.67
#2005-11-28| 509.48
#2005-11-29| 513.65
#2005-11-30| 514.52
#2005-12-01| 521.85
#2005-12-02| 523.06
#2005-12-05| 517.29
#2005-12-06| 517.93
#2005-12-07| 516.76
#2005-12-08| 514.25
#2005-12-09| 517.51
#2005-12-12| 518.85
#2005-12-13| 521.37
#2005-12-14| 524.70
#2005-12-15| 522.96
#2005-12-16| 522.93
#2005-12-19| 518.54
#2005-12-20| 519.88
#2005-12-21| 521.67
#2005-12-22| 524.01
#2005-12-23| 529.09
#2005-12-26| .
#2005-12-27| 524.80
#2005-12-28| 527.09
#2005-12-29| 526.46
#2005-12-30| 524.96
#2006-01-02| .
#2006-01-03| 528.71
#2006-01-04| 531.13
#2006-01-05| 531.12
#2006-01-06| 539.32
#2006-01-09| 538.97
#2006-01-10| 535.27
#2006-01-11| 535.82
#2006-01-12| 532.62
#2006-01-13| 532.53
#2006-01-16| .
#2006-01-17| 528.86
#2006-01-18| 530.42
#2006-01-19| 532.59
#2006-01-20| 528.76
#2006-01-23| 527.02
#2006-01-24| 528.85
#2006-01-25| 531.05
#2006-01-26| 531.15
#2006-01-27| 537.02
#2006-01-30| 538.60
#2006-01-31| 538.50
#2006-02-01| 541.76
#2006-02-02| 541.76
#2006-02-03| 540.12
#2006-02-06| 542.22
#2006-02-07| 542.92
#2006-02-08| 548.43
#2006-02-09| 539.89
#2006-02-10| 542.42
#2006-02-13| 541.46
#2006-02-14| 542.22
#2006-02-15| 546.76
#2006-02-16| 551.45
#2006-02-17| 551.77
#2006-02-20| .
#2006-02-21| 547.53
#2006-02-22| 552.83
#2006-02-23| 553.04
#2006-02-24| 556.45
#2006-02-27| 560.29
#2006-02-28| 555.27
#2006-03-01| 556.51
#2006-03-02| 555.78
#2006-03-03| 554.17
#2006-03-06| 551.07
#2006-03-07| 548.52
#2006-03-08| 548.42
#2006-03-09| 547.41
#2006-03-10| 550.54
#2006-03-13| 549.01
#2006-03-14| 550.31
#2006-03-15| 553.87
#2006-03-16| 551.32
#2006-03-17| 550.48
#2006-03-20| 550.24
#2006-03-21| 550.44
#2006-03-22| 554.26
#2006-03-23| 552.01
#2006-03-24| 546.58
#2006-03-27| 541.45
#2006-03-28| 542.29
#2006-03-29| 536.39
#2006-03-30| 540.28
#2006-03-31| 542.00
#2006-04-03| 540.46
#2006-04-04| 544.10
#2006-04-05| 543.62
#2006-04-06| 543.21
#2006-04-07| 540.10
#2006-04-10| 539.69
#2006-04-11| 536.27
#2006-04-12| 541.97
#2006-04-13| 542.85
#2006-04-14| .
#2006-04-17| 542.28
#2006-04-18| 549.70
#2006-04-19| 549.38
#2006-04-20| 552.46
#2006-04-21| 551.49
#2006-04-24| 549.33
#2006-04-25| 548.17
#2006-04-26| 548.39
#2006-04-27| 550.03
#2006-04-28| 543.82
#2006-05-01| 541.29
#2006-05-02| 540.73
#2006-05-03| 542.49
#2006-05-04| 545.44
#2006-05-05| 548.26
#2006-05-08| 548.30
#2006-05-09| 548.19
#2006-05-10| 547.89
#2006-05-11| 544.56
#2006-05-12| 542.16
#2006-05-15| 541.17
#2006-05-16| 539.96
#2006-05-17| 532.71
#2006-05-18| 528.19
#2006-05-19| 529.43
#2006-05-22| 524.40
#2006-05-23| 521.46
#2006-05-24| 520.91
#2006-05-25| 523.48
#2006-05-26| 525.41
#2006-05-29| .
#2006-05-30| 519.29
#2006-05-31| 527.10
#2006-06-01| 530.99
#2006-06-02| 530.21
#2006-06-05| 521.48
#2006-06-06| 519.26
#2006-06-07| 516.98
#2006-06-08| 515.43
#2006-06-09| 513.59
#2006-06-12| 503.95
#2006-06-13| 496.70
#2006-06-14| 496.73
#2006-06-15| 506.39
#2006-06-16| 502.13
#2006-06-19| 499.76
#2006-06-20| 500.76
#2006-06-21| 508.91
#2006-06-22| 505.60
#2006-06-23| 508.76
#2006-06-26| 512.10
#2006-06-27| 507.84
#2006-06-28| 510.15
#2006-06-29| 521.72
#2006-06-30| 527.57
#2006-07-03| 528.08
#2006-07-04| .
#2006-07-05| 522.72
#2006-07-06| 522.27
#2006-07-07| 518.48
#2006-07-10| 516.16
#2006-07-11| 511.67
#2006-07-12| 509.78
#2006-07-13| 504.09
#2006-07-14| 503.68
#2006-07-17| 501.86
#2006-07-18| 502.90
#2006-07-19| 511.43
#2006-07-20| 499.22
#2006-07-21| 497.82
#2006-07-24| 503.35
#2006-07-25| 507.83
#2006-07-26| 504.72
#2006-07-27| 507.78
#2006-07-28| 514.07
#2006-07-31| 517.14
#2006-08-01| 513.00
#2006-08-02| 516.75
#2006-08-03| 522.64
#2006-08-04| 520.27
#2006-08-07| 515.91
#2006-08-08| 511.29
#2006-08-09| 505.30
#2006-08-10| 507.97
#2006-08-11| 504.27
#2006-08-14| 507.41
#2006-08-15| 511.52
#2006-08-16| 518.99
#2006-08-17| 520.39
#2006-08-18| 520.19
#2006-08-21| 517.09
#2006-08-22| 513.99
#2006-08-23| 513.30
#2006-08-24| 514.14
#2006-08-25| 514.64
#2006-08-28| 517.32
#2006-08-29| 517.35
#2006-08-30| 520.23
#2006-08-31| 524.11
#2006-09-01| 527.46
#2006-09-04| .
#2006-09-05| 527.59
#2006-09-06| 520.90
#2006-09-07| 517.59
#2006-09-08| 520.20
#2006-09-11| 518.20
#2006-09-12| 524.81
#2006-09-13| 530.09
#2006-09-14| 526.94
#2006-09-15| 525.16
#2006-09-18| 524.87
#2006-09-19| 522.31
#2006-09-20| 524.76
#2006-09-21| 523.71
#2006-09-22| 522.89
#2006-09-25| 526.25
#2006-09-26| 526.56
#2006-09-27| 524.25
#2006-09-28| 536.85
#2006-09-29| 534.88
#2006-10-02| 527.93
#2006-10-03| 529.58
#2006-10-04| 534.46
#2006-10-05| 539.06
#2006-10-06| 535.34
#2006-10-09| 538.26
#2006-10-10| 540.32
#2006-10-11| 542.36
#2006-10-12| 542.75
#2006-10-13| 545.42
#2006-10-16| 546.64
#2006-10-17| 543.35
#2006-10-18| 546.10
#2006-10-19| 544.62
#2006-10-20| 544.25
#2006-10-23| 547.15
#2006-10-24| 547.44
#2006-10-25| 547.35
#2006-10-26| 552.79
#2006-10-27| 549.45
#2006-10-30| 553.83
#2006-10-31| 552.46
#2006-11-01| 549.64
#2006-11-02| 552.25
#2006-11-03| 552.42
#2006-11-06| 561.83
#2006-11-07| 561.32
#2006-11-08| 562.86
#2006-11-09| 559.58
#2006-11-10| 564.03
#2006-11-13| 565.96
#2006-11-14| 570.16
#2006-11-15| 570.80
#2006-11-16| 577.20
#2006-11-17| 577.77
#2006-11-20| 574.35
#2006-11-21| 575.72
#2006-11-22| 574.92
#2006-11-23| .
#2006-11-24| 573.25
#2006-11-27| 563.85
#2006-11-28| 562.81
#2006-11-29| 563.61
#2006-11-30| 567.74
#2006-12-01| 567.27
#2006-12-04| 572.24
#2006-12-05| 574.29
#2006-12-06| 572.46
#2006-12-07| 570.96
#2006-12-08| 571.04
#2006-12-11| 569.80
#2006-12-12| 570.68
#2006-12-13| 569.72
#2006-12-14| 573.88
#2006-12-15| 573.01
#2006-12-18| 571.53
#2006-12-19| 572.56
#2006-12-20| 578.14
#2006-12-21| 583.67
#2006-12-22| 582.02
#2006-12-25| .
#2006-12-26| 583.09
#2006-12-27| 586.17
#2006-12-28| 588.08
#2006-12-29| 583.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 583.88
#2007-01-04| 588.40
#2007-01-05| 580.92
#2007-01-08| 584.32
#2007-01-09| 584.30
#2007-01-10| 586.13
#2007-01-11| 587.53
#2007-01-12| 592.20
#2007-01-15| .
#2007-01-16| 590.17
#2007-01-17| 591.14
#2007-01-18| 588.13
#2007-01-19| 587.93
#2007-01-22| 587.00
#2007-01-23| 589.65
#2007-01-24| 593.49
#2007-01-25| 586.34
#2007-01-26| 587.50
#2007-01-29| 591.12
#2007-01-30| 591.38
#2007-01-31| 598.16
#2007-02-01| 603.60
#2007-02-02| 607.19
#2007-02-05| 606.82
#2007-02-06| 606.98
#2007-02-07| 606.42
#2007-02-08| 606.21
#2007-02-09| 602.68
#2007-02-12| 601.45
#2007-02-13| 609.43
#2007-02-14| 616.05
#2007-02-15| 615.97
#2007-02-16| 617.31
#2007-02-19| .
#2007-02-20| 620.46
#2007-02-21| 618.57
#2007-02-22| 617.78
#2007-02-23| 617.46
#2007-02-26| 614.72
#2007-02-27| 594.66
#2007-02-28| 588.40
#2007-03-01| 584.37
#2007-03-02| 581.92
#2007-03-05| 573.61
#2007-03-06| 580.99
#2007-03-07| 579.31
#2007-03-08| 583.16
#2007-03-09| 584.20
#2007-03-12| 588.41
#2007-03-13| 576.89
#2007-03-14| 575.61
#2007-03-15| 576.33
#2007-03-16| 574.90
#2007-03-19| 580.24
#2007-03-20| 592.07
#2007-03-21| 598.14
#2007-03-22| 600.76
#2007-03-23| 599.97
#2007-03-26| 600.00
#2007-03-27| 595.26
#2007-03-28| 600.83
#2007-03-29| 606.33
#2007-03-30| 608.08
#2007-04-02| 610.56
#2007-04-03| 611.78
#2007-04-04| 612.34
#2007-04-05| 612.17
#2007-04-06| .
#2007-04-09| 612.01
#2007-04-10| 611.95
#2007-04-11| 610.87
#2007-04-12| 615.30
#2007-04-13| 617.18
#2007-04-16| 619.71
#2007-04-17| 621.62
#2007-04-18| 620.82
#2007-04-19| 618.90
#2007-04-20| 624.15
#2007-04-23| 626.35
#2007-04-24| 625.81
#2007-04-25| 626.63
#2007-04-26| 622.12
#2007-04-27| 618.70
#2007-04-30| 618.02
#2007-05-01| 626.65
#2007-05-02| 628.68
#2007-05-03| 629.78
#2007-05-04| 632.28
#2007-05-07| 629.43
#2007-05-08| 628.60
#2007-05-09| 632.38
#2007-05-10| 626.16
#2007-05-11| 627.16
#2007-05-14| 625.23
#2007-05-15| 622.59
#2007-05-16| 632.74
#2007-05-17| 630.86
#2007-05-18| 634.25
#2007-05-21| 636.13
#2007-05-22| 637.31
#2007-05-23| 639.84
#2007-05-24| 634.19
#2007-05-25| 639.70
#2007-05-28| .
#2007-05-29| 644.38
#2007-05-30| 647.44
#2007-05-31| 649.47
#2007-06-01| 652.02
#2007-06-04| 652.25
#2007-06-05| 651.43
#2007-06-06| 643.09
#2007-06-07| 631.47
#2007-06-08| 635.67
#2007-06-11| 637.78
#2007-06-12| 633.32
#2007-06-13| 637.67
#2007-06-14| 639.86
#2007-06-15| 642.39
#2007-06-18| 648.49
#2007-06-19| 647.56
#2007-06-20| 648.24
#2007-06-21| 646.08
#2007-06-22| 644.90
#2007-06-25| 640.37
#2007-06-26| 645.06
#2007-06-27| 649.32
#2007-06-28| 648.21
#2007-06-29| 648.34
#2007-07-02| 650.91
#2007-07-03| 649.65
#2007-07-04| .
#2007-07-05| 653.53
#2007-07-06| 656.66
#2007-07-09| 655.89
#2007-07-10| 645.90
#2007-07-11| 650.27
#2007-07-12| 656.54
#2007-07-13| 655.61
#2007-07-16| 654.49
#2007-07-17| 651.39
#2007-07-18| 649.89
#2007-07-19| 655.30
#2007-07-20| 654.68
#2007-07-23| 655.65
#2007-07-24| 641.64
#2007-07-25| 632.62
#2007-07-26| 616.39
#2007-07-27| 614.95
#2007-07-30| 619.04
#2007-07-31| 618.84
#2007-08-01| 615.21
#2007-08-02| 622.68
#2007-08-03| 607.01
#2007-08-06| 612.89
#2007-08-07| 615.03
#2007-08-08| 613.89
#2007-08-09| 600.19
#2007-08-10| 601.38
#2007-08-13| 604.47
#2007-08-14| 595.07
#2007-08-15| 586.81
#2007-08-16| 576.04
#2007-08-17| 588.35
#2007-08-20| 594.35
#2007-08-21| 595.47
#2007-08-22| 602.97
#2007-08-23| 602.67
#2007-08-24| 602.68
#2007-08-27| 600.77
#2007-08-28| 590.23
#2007-08-29| 599.30
#2007-08-30| 602.56
#2007-08-31| 609.09
#2007-09-03| .
#2007-09-04| 611.69
#2007-09-05| 607.38
#2007-09-06| 607.68
#2007-09-07| 599.92
#2007-09-10| 596.82
#2007-09-11| 600.16
#2007-09-12| 599.61
#2007-09-13| 598.88
#2007-09-14| 599.53
#2007-09-17| 591.02
#2007-09-18| 598.86
#2007-09-19| 603.61
#2007-09-20| 602.61
#2007-09-21| 605.90
#2007-09-24| 603.68
#2007-09-25| 598.83
#2007-09-26| 602.05
#2007-09-27| 606.30
#2007-09-28| 615.34
#2007-10-01| 624.84
#2007-10-02| 622.21
#2007-10-03| 617.76
#2007-10-04| 618.96
#2007-10-05| 624.49
#2007-10-08| 623.69
#2007-10-09| 628.17
#2007-10-10| 637.94
#2007-10-11| 632.22
#2007-10-12| 640.25
#2007-10-15| 633.97
#2007-10-16| 628.72
#2007-10-17| 632.68
#2007-10-18| 623.64
#2007-10-19| 609.32
#2007-10-22| 610.19
#2007-10-23| 615.41
#2007-10-24| 608.39
#2007-10-25| 605.19
#2007-10-26| 611.44
#2007-10-29| 614.69
#2007-10-30| 615.98
#2007-10-31| 620.06
#2007-11-01| 611.57
#2007-11-02| 609.38
#2007-11-05| 603.07
#2007-11-06| 602.71
#2007-11-07| 593.69
#2007-11-08| 596.08
#2007-11-09| 586.64
#2007-11-12| 585.14
#2007-11-13| 595.76
#2007-11-14| 584.44
#2007-11-15| 587.98
#2007-11-16| 588.35
#2007-11-19| 575.07
#2007-11-20| 574.22
#2007-11-21| 566.99
#2007-11-22| .
#2007-11-23| 574.16
#2007-11-26| 562.98
#2007-11-27| 562.65
#2007-11-28| 572.99
#2007-11-29| 571.93
#2007-11-30| 574.14
#2007-12-03| 568.06
#2007-12-04| 567.70
#2007-12-05| 576.68
#2007-12-06| 584.35
#2007-12-07| 587.54
#2007-12-10| 592.77
#2007-12-11| 577.64
#2007-12-12| 575.99
#2007-12-13| 575.37
#2007-12-14| 569.64
#2007-12-17| 565.22
#2007-12-18| 570.73
#2007-12-19| 566.36
#2007-12-20| 581.23
#2007-12-21| 588.19
#2007-12-24| 590.99
#2007-12-25| .
#2007-12-26| 591.94
#2007-12-27| 581.67
#2007-12-28| 583.94
#2007-12-31| 579.08
#2008-01-01| .
#2008-01-02| 569.26
#2008-01-03| 566.29
#2008-01-04| 553.45
#2008-01-07| 546.73
#2008-01-08| 539.46
#2008-01-09| 539.40
#2008-01-10| 540.33
#2008-01-11| 533.17
#2008-01-14| 536.57
#2008-01-15| 529.62
#2008-01-16| 534.90
#2008-01-17| 523.01
#2008-01-18| 523.69
#2008-01-21| .
#2008-01-22| 515.31
#2008-01-23| 521.26
#2008-01-24| 527.39
#2008-01-25| 526.18
#2008-01-28| 532.46
#2008-01-29| 539.96
#2008-01-30| 536.44
#2008-01-31| 552.14
#2008-02-01| 560.17
#2008-02-04| 554.09
#2008-02-05| 542.04
#2008-02-06| 535.15
#2008-02-07| 535.28
#2008-02-08| 537.58
#2008-02-11| 539.58
#2008-02-12| 548.11
#2008-02-13| 556.99
#2008-02-14| 551.44
#2008-02-15| 544.52
#2008-02-18| .
#2008-02-19| 544.71
#2008-02-20| 546.69
#2008-02-21| 548.93
#2008-02-22| 552.99
#2008-02-25| 562.05
#2008-02-26| 572.27
#2008-02-27| 569.68
#2008-02-28| 561.44
#2008-02-29| 548.73
#2008-03-03| 546.23
#2008-03-04| 544.25
#2008-03-05| 546.68
#2008-03-06| 535.49
#2008-03-07| 529.71
#2008-03-10| 519.44
#2008-03-11| 532.05
#2008-03-12| 530.85
#2008-03-13| 534.68
#2008-03-14| 523.85
#2008-03-17| 515.30
#2008-03-18| 530.49
#2008-03-19| 522.78
#2008-03-20| 529.05
#2008-03-21| .
#2008-03-24| 543.85
#2008-03-25| 544.23
#2008-03-26| 540.70
#2008-03-27| 536.01
#2008-03-28| 536.13
#2008-03-31| 540.27
#2008-04-01| 551.27
#2008-04-02| 551.59
#2008-04-03| 554.26
#2008-04-04| 558.46
#2008-04-07| 558.77
#2008-04-08| 561.27
#2008-04-09| 550.11
#2008-04-10| 557.19
#2008-04-11| 544.22
#2008-04-14| 542.65
#2008-04-15| 543.78
#2008-04-16| 560.25
#2008-04-17| 563.59
#2008-04-18| 573.86
#2008-04-21| 569.62
#2008-04-22| 561.88
#2008-04-23| 567.23
#2008-04-24| 572.81
#2008-04-25| 577.53
#2008-04-28| 575.93
#2008-04-29| 573.13
#2008-04-30| 568.26
#2008-05-01| 582.77
#2008-05-02| 586.38
#2008-05-05| 578.93
#2008-05-06| 584.01
#2008-05-07| 573.20
#2008-05-08| 575.56
#2008-05-09| 570.65
#2008-05-12| 576.12
#2008-05-13| 578.35
#2008-05-14| 581.53
#2008-05-15| 584.14
#2008-05-16| 583.08
#2008-05-19| 584.32
#2008-05-20| 578.24
#2008-05-21| 570.86
#2008-05-22| 571.92
#2008-05-23| 564.40
#2008-05-26| .
#2008-05-27| 570.37
#2008-05-28| 576.74
#2008-05-29| 587.13
#2008-05-30| 593.59
#2008-06-02| 588.71
#2008-06-03| 588.46
#2008-06-04| 589.70
#2008-06-05| 598.50
#2008-06-06| 582.66
#2008-06-09| 576.21
#2008-06-10| 577.01
#2008-06-11| 568.96
#2008-06-12| 572.96
#2008-06-13| 582.08
#2008-06-16| 584.67
#2008-06-17| 584.25
#2008-06-18| 578.54
#2008-06-19| 584.34
#2008-06-20| 574.96
#2008-06-23| 573.32
#2008-06-24| 565.88
#2008-06-25| 574.31
#2008-06-26| 563.34
#2008-06-27| 577.68
#2008-06-30| 571.17
#2008-07-01| 569.20
#2008-07-02| 560.22
#2008-07-03| 559.49
#2008-07-04| .
#2008-07-07| 552.08
#2008-07-08| 562.04
#2008-07-09| 552.11
#2008-07-10| 554.30
#2008-07-11| 546.90
#2008-07-14| 544.98
#2008-07-15| 541.11
#2008-07-16| 552.25
#2008-07-17| 558.20
#2008-07-18| 558.13
#2008-07-21| 559.58
#2008-07-22| 567.65
#2008-07-23| 569.80
#2008-07-24| 558.14
#2008-07-25| 560.16
#2008-07-28| 553.64
#2008-07-29| 565.35
#2008-07-30| 572.92
#2008-07-31| 571.49
#2008-08-01| 569.39
#2008-08-04| 567.24
#2008-08-05| 576.54
#2008-08-06| 578.63
#2008-08-07| 577.98
#2008-08-08| 588.33
#2008-08-11| 590.18
#2008-08-12| 583.34
#2008-08-13| 583.03
#2008-08-14| 588.66
#2008-08-15| 589.20
#2008-08-18| 584.38
#2008-08-19| 577.57
#2008-08-20| 577.12
#2008-08-21| 576.77
#2008-08-22| 583.37
#2008-08-25| 571.65
#2008-08-26| 574.98
#2008-08-27| 582.83
#2008-08-28| 591.85
#2008-08-29| 589.64
#2008-09-01| .
#2008-09-02| 592.06
#2008-09-03| 579.78
#2008-09-04| 566.71
#2008-09-05| 565.66
#2008-09-08| 576.09
#2008-09-09| 555.46
#2008-09-10| 557.71
#2008-09-11| 553.16
#2008-09-12| 555.48
#2008-09-15| 539.88
#2008-09-16| 545.09
#2008-09-17| 526.35
#2008-09-18| 532.56
#2008-09-19| 560.69
#2008-09-22| 537.62
#2008-09-23| 532.62
#2008-09-24| 527.00
#2008-09-25| 532.70
#2008-09-26| 542.92
#2008-09-29| 516.43
#2008-09-30| 526.78
#2008-10-01| 516.36
#2008-10-02| 498.73
#2008-10-03| 487.55
#2008-10-06| 467.87
#2008-10-07| 447.15
#2008-10-08| 451.91
#2008-10-09| 425.42
#2008-10-10| 410.57
#2008-10-13| 455.98
#2008-10-14| 446.29
#2008-10-15| 409.33
#2008-10-16| 415.94
#2008-10-17| 420.64
#2008-10-20| 435.77
#2008-10-21| 422.98
#2008-10-22| 399.67
#2008-10-23| 392.92
#2008-10-24| 381.17
#2008-10-27| 366.19
#2008-10-28| 394.08
#2008-10-29| 396.75
#2008-10-30| 416.32
#2008-10-31| 430.12
#2008-11-03| 429.24
#2008-11-04| 440.86
#2008-11-05| 421.00
#2008-11-06| 392.54
#2008-11-07| 403.81
#2008-11-10| 398.09
#2008-11-11| 386.48
#2008-11-12| 366.53
#2008-11-13| 384.57
#2008-11-14| 369.49
#2008-11-17| 362.56
#2008-11-18| 370.50
#2008-11-19| 352.36
#2008-11-20| 339.71
#2008-11-21| 361.30
#2008-11-24| 388.72
#2008-11-25| 390.03
#2008-11-26| 404.90
#2008-11-27| .
#2008-11-28| 415.23
#2008-12-01| 382.45
#2008-12-02| 395.35
#2008-12-03| 405.73
#2008-12-04| 391.64
#2008-12-05| 394.53
#2008-12-08| 404.48
#2008-12-09| 399.47
#2008-12-10| 398.65
#2008-12-11| 386.81
#2008-12-12| 395.25
#2008-12-15| 392.17
#2008-12-16| 406.71
#2008-12-17| 414.87
#2008-12-18| 416.96
#2008-12-19| 424.39
#2008-12-22| 416.49
#2008-12-23| 412.98
#2008-12-24| 413.05
#2008-12-25| .
#2008-12-26| 416.66
#2008-12-29| 414.85
#2008-12-30| 427.04
#2008-12-31| 440.18
#2009-01-01| .
#2009-01-02| 451.32
#2009-01-05| 451.96
#2009-01-06| 451.76
#2009-01-07| 444.89
#2009-01-08| 446.74
#2009-01-09| 439.87
#2009-01-12| 430.79
#2009-01-13| 436.27
#2009-01-14| 419.23
#2009-01-15| 423.85
#2009-01-16| 425.94
#2009-01-19| .
#2009-01-20| 410.16
#2009-01-21| 423.52
#2009-01-22| 410.33
#2009-01-23| 405.37
#2009-01-26| 410.42
#2009-01-27| 415.97
#2009-01-28| 426.56
#2009-01-29| 414.56
#2009-01-30| 406.12
#2009-02-02| 409.03
#2009-02-03| 415.39
#2009-02-04| 416.46
#2009-02-05| 419.56
#2009-02-06| 430.15
#2009-02-09| 429.53
#2009-02-10| 411.80
#2009-02-11| 413.17
#2009-02-12| 411.74
#2009-02-13| 406.67
#2009-02-16| .
#2009-02-17| 392.34
#2009-02-18| 394.68
#2009-02-19| 392.20
#2009-02-20| 386.93
#2009-02-23| 374.41
#2009-02-24| 382.76
#2009-02-25| 381.96
#2009-02-26| 375.08
#2009-02-27| 374.76
#2009-03-02| 358.79
#2009-03-03| 355.60
#2009-03-04| 366.77
#2009-03-05| 356.16
#2009-03-06| 357.50
#2009-03-09| 350.11
#2009-03-10| 369.08
#2009-03-11| 374.22
#2009-03-12| 389.22
#2009-03-13| 391.56
#2009-03-16| 388.19
#2009-03-17| 397.70
#2009-03-18| 403.05
#2009-03-19| 400.30
#2009-03-20| 393.89
#2009-03-23| 417.11
#2009-03-24| 410.30
#2009-03-25| 414.73
#2009-03-26| 427.36
#2009-03-27| 397.80
#2009-03-30| 393.14
#2009-03-31| 395.53
#2009-04-01| 398.76
#2009-04-02| 408.47
#2009-04-03| 413.94
#2009-04-06| 412.59
#2009-04-07| 402.39
#2009-04-08| 405.07
#2009-04-09| 417.22
#2009-04-10| .
#2009-04-13| 415.66
#2009-04-14| 409.30
#2009-04-15| 410.66
#2009-04-16| 420.43
#2009-04-17| 419.77
#2009-04-20| 407.24
#2009-04-21| 411.42
#2009-04-22| 411.42
#2009-04-23| 411.72
#2009-04-24| 422.67
#2009-04-27| 418.68
#2009-04-28| 418.80
#2009-04-29| 431.06
#2009-04-30| 433.67
#2009-05-01| 436.11
#2009-05-04| 441.79
#2009-05-05| 442.82
#2009-05-06| 442.16
#2009-05-07| 435.69
#2009-05-08| 438.55
#2009-05-11| 433.36
#2009-05-12| 430.31
#2009-05-13| 417.62
#2009-05-14| 425.61
#2009-05-15| 424.47
#2009-05-18| 438.16
#2009-05-19| 437.56
#2009-05-20| 436.18
#2009-05-21| 427.52
#2009-05-22| 428.58
#2009-05-25| .
#2009-05-26| 442.13
#2009-05-27| 434.65
#2009-05-28| 430.13
#2009-05-29| 430.31
#2009-06-01| 443.66
#2009-06-02| 444.51
#2009-06-03| 436.14
#2009-06-04| 438.26
#2009-06-05| 440.40
#2009-06-08| 435.46
#2009-06-09| 440.44
#2009-06-10| 441.45
#2009-06-11| 446.95
#2009-06-12| 447.26
#2009-06-15| 443.11
#2009-06-16| 438.40
#2009-06-17| 444.00
#2009-06-18| 442.26
#2009-06-19| 443.29
#2009-06-22| 432.27
#2009-06-23| 430.64
#2009-06-24| 435.49
#2009-06-25| 442.51
#2009-06-26| 451.26
#2009-06-29| 452.84
#2009-06-30| 450.16
#2009-07-01| 453.12
#2009-07-02| 440.56
#2009-07-03| .
#2009-07-06| 441.45
#2009-07-07| 432.72
#2009-07-08| 433.29
#2009-07-09| 433.17
#2009-07-10| 433.88
#2009-07-13| 440.48
#2009-07-14| 444.90
#2009-07-15| 453.84
#2009-07-16| 457.86
#2009-07-17| 456.90
#2009-07-20| 459.41
#2009-07-21| 460.83
#2009-07-22| 458.07
#2009-07-23| 467.96
#2009-07-24| 470.94
#2009-07-27| 470.85
#2009-07-28| 473.36
#2009-07-29| 471.74
#2009-07-30| 470.43
#2009-07-31| 469.90
#2009-08-03| 479.19
#2009-08-04| 476.96
#2009-08-05| 473.08
#2009-08-06| 469.93
#2009-08-07| 480.25
#2009-08-10| 482.17
#2009-08-11| 476.73
#2009-08-12| 482.33
#2009-08-13| 485.07
#2009-08-14| 481.96
#2009-08-17| 476.98
#2009-08-18| 480.38
#2009-08-19| 483.78
#2009-08-20| 484.36
#2009-08-21| 485.48
#2009-08-24| 485.02
#2009-08-25| 480.84
#2009-08-26| 483.64
#2009-08-27| 483.61
#2009-08-28| 476.24
#2009-08-31| 467.05
#2009-09-01| 462.56
#2009-09-02| 462.73
#2009-09-03| 470.67
#2009-09-04| 475.63
#2009-09-07| .
#2009-09-08| 474.73
#2009-09-09| 479.17
#2009-09-10| 483.35
#2009-09-11| 487.73
#2009-09-14| 493.01
#2009-09-15| 492.64
#2009-09-16| 501.99
#2009-09-17| 499.95
#2009-09-18| 497.67
#2009-09-21| 494.70
#2009-09-22| 499.99
#2009-09-23| 492.11
#2009-09-24| 489.98
#2009-09-25| 489.77
#2009-09-28| 510.03
#2009-09-29| 510.15
#2009-09-30| 505.93
#2009-10-01| 495.34
#2009-10-02| 495.74
#2009-10-05| 503.15
#2009-10-06| 506.45
#2009-10-07| 505.48
#2009-10-08| 514.74
#2009-10-09| 517.14
#2009-10-12| 516.45
#2009-10-13| 512.87
#2009-10-14| 517.71
#2009-10-15| 516.95
#2009-10-16| 516.17
#2009-10-19| 521.20
#2009-10-20| 517.83
#2009-10-21| 515.10
#2009-10-22| 516.45
#2009-10-23| 511.82
#2009-10-26| 511.17
#2009-10-27| 508.38
#2009-10-28| 500.56
#2009-10-29| 505.97
#2009-10-30| 494.52
#2009-11-02| 500.54
#2009-11-03| 505.83
#2009-11-04| 510.54
#2009-11-05| 524.45
#2009-11-06| 525.62
#2009-11-09| 534.54
#2009-11-10| 530.11
#2009-11-11| 530.95
#2009-11-12| 531.03
#2009-11-13| 536.92
#2009-11-16| 542.67
#2009-11-17| 543.76
#2009-11-18| 539.10
#2009-11-19| 532.76
#2009-11-20| 530.86
#2009-11-23| 539.21
#2009-11-24| 538.95
#2009-11-25| 539.46
#2009-11-26| .
#2009-11-27| 533.41
#2009-11-30| 534.22
#2009-12-01| 540.20
#2009-12-02| 544.42
#2009-12-03| 541.40
#2009-12-04| 549.57
#2009-12-07| 551.33
#2009-12-08| 547.89
#2009-12-09| 545.76
#2009-12-10| 551.29
#2009-12-11| 546.04
#2009-12-14| 551.17
#2009-12-15| 549.97
#2009-12-16| 551.69
#2009-12-17| 546.59
#2009-12-18| 546.16
#2009-12-21| 546.31
#2009-12-22| 549.37
#2009-12-23| 548.44
#2009-12-24| 550.20
#2009-12-25| .
#2009-12-28| 551.61
#2009-12-29| 552.44
#2009-12-30| 550.75
#2009-12-31| 546.21
#2010-01-01| .
#2010-01-04| 554.32
#2010-01-05| 556.66
#2010-01-06| 560.94
#2010-01-07| 564.87
#2010-01-08| 563.31
#2010-01-11| 562.48
#2010-01-12| 557.92
#2010-01-13| 562.59
#2010-01-14| 564.26
#2010-01-15| 558.14
#2010-01-18| .
#2010-01-19| 565.47
#2010-01-20| 558.87
#2010-01-21| 552.84
#2010-01-22| 543.08
#2010-01-25| 540.52
#2010-01-26| 537.91
#2010-01-27| 538.83
#2010-01-28| 532.40
#2010-01-29| 529.05
#2010-02-01| 531.37
#2010-02-02| 536.56
#2010-02-03| 535.37
#2010-02-04| 522.06
#2010-02-05| 518.83
#2010-02-08| 515.77
#2010-02-09| 519.44
#2010-02-10| 516.71
#2010-02-11| 521.80
#2010-02-12| 524.21
#2010-02-15| .
#2010-02-16| 528.72
#2010-02-17| 531.76
#2010-02-18| 536.59
#2010-02-19| 535.71
#2010-02-22| 533.67
#2010-02-23| 529.23
#2010-02-24| 532.67
#2010-02-25| 532.17
#2010-02-26| 529.78
#2010-03-01| 533.33
#2010-03-02| 535.76
#2010-03-03| 537.50
#2010-03-04| 541.43
#2010-03-05| 546.44
#2010-03-08| 547.65
#2010-03-09| 548.94
#2010-03-10| 549.80
#2010-03-11| 550.53
#2010-03-12| 550.42
#2010-03-15| 554.01
#2010-03-16| 553.20
#2010-03-17| 556.68
#2010-03-18| 556.27
#2010-03-19| 554.15
#2010-03-22| 560.28
#2010-03-23| 563.89
#2010-03-24| 558.29
#2010-03-25| 556.72
#2010-03-26| 561.37
#2010-03-29| 563.96
#2010-03-30| 562.24
#2010-03-31| 558.94
#2010-04-01| 559.44
#2010-04-02| .
#2010-04-05| 562.48
#2010-04-06| 560.83
#2010-04-07| 559.15
#2010-04-08| 560.69
#2010-04-09| 566.72
#2010-04-12| 569.39
#2010-04-13| 571.37
#2010-04-14| 574.36
#2010-04-15| 575.96
#2010-04-16| 572.00
#2010-04-19| 570.32
#2010-04-20| 578.44
#2010-04-21| 581.77
#2010-04-22| 585.06
#2010-04-23| 590.06
#2010-04-26| 586.53
#2010-04-27| 574.77
#2010-04-28| 577.34
#2010-04-29| 578.78
#2010-04-30| 570.86
#2010-05-03| 574.85
#2010-05-04| 564.93
#2010-05-05| 560.33
#2010-05-06| 543.89
#2010-05-07| 531.99
#2010-05-10| 547.38
#2010-05-11| 547.72
#2010-05-12| 555.56
#2010-05-13| 551.29
#2010-05-14| 536.33
#2010-05-17| 543.32
#2010-05-18| 536.99
#2010-05-19| 533.98
#2010-05-20| 515.10
#2010-05-21| 519.09
#2010-05-24| 516.72
#2010-05-25| 513.45
#2010-05-26| 510.71
#2010-05-27| 524.77
#2010-05-28| 520.43
#2010-05-31| .
#2010-06-01| 508.00
#2010-06-02| 514.26
#2010-06-03| 523.34
#2010-06-04| 507.43
#2010-06-07| 498.58
#2010-06-08| 498.44
#2010-06-09| 498.96
#2010-06-10| 511.15
#2010-06-11| 511.37
#2010-06-14| 515.00
#2010-06-15| 525.33
#2010-06-16| 524.97
#2010-06-17| 522.97
#2010-06-18| 525.75
#2010-06-21| 522.30
#2010-06-22| 515.62
#2010-06-23| 513.78
#2010-06-24| 506.14
#2010-06-25| 522.82
#2010-06-28| 518.28
#2010-06-29| 503.13
#2010-06-30| 501.11
#2010-07-01| 496.70
#2010-07-02| 492.85
#2010-07-05| .
#2010-07-06| 495.22
#2010-07-07| 501.04
#2010-07-08| 503.81
#2010-07-09| 507.60
#2010-07-12| 517.74
#2010-07-13| 526.16
#2010-07-14| 524.93
#2010-07-15| 524.52
#2010-07-16| 511.15
#2010-07-19| 512.77
#2010-07-20| 515.79
#2010-07-21| 510.91
#2010-07-22| 525.07
#2010-07-23| 532.44
#2010-07-26| 538.66
#2010-07-27| 536.01
#2010-07-28| 531.02
#2010-07-29| 525.03
#2010-07-30| 527.74
#2010-08-02| 537.15
#2010-08-03| 532.23
#2010-08-04| 536.46
#2010-08-05| 532.73
#2010-08-06| 534.18
#2010-08-09| 540.01
#2010-08-10| 535.79
#2010-08-11| 522.56
#2010-08-12| 518.10
#2010-08-13| 513.47
#2010-08-16| 514.00
#2010-08-17| 519.93
#2010-08-18| 520.36
#2010-08-19| 512.64
#2010-08-20| 509.48
#2010-08-23| 503.48
#2010-08-24| 495.42
#2010-08-25| 497.79
#2010-08-26| 493.65
#2010-08-27| 499.24
#2010-08-30| 494.25
#2010-08-31| 492.49
#2010-09-01| 504.14
#2010-09-02| 511.15
#2010-09-03| 517.56
#2010-09-06| .
#2010-09-07| 513.11
#2010-09-08| 512.45
#2010-09-09| 515.34
#2010-09-10| 519.38
#2010-09-13| 523.70
#2010-09-14| 523.24
#2010-09-15| 525.08
#2010-09-16| 524.58
#2010-09-17| 528.67
#2010-09-20| 538.68
#2010-09-21| 537.97
#2010-09-22| 540.04
#2010-09-23| 539.25
#2010-09-24| 544.71
#2010-09-27| 540.36
#2010-09-28| 546.22
#2010-09-29| 548.03
#2010-09-30| 550.39
#2010-10-01| 561.21
#2010-10-04| 558.87
#2010-10-05| 562.85
#2010-10-06| 563.22
#2010-10-07| 566.37
#2010-10-08| 568.69
#2010-10-11| 568.24
#2010-10-12| 569.73
#2010-10-13| 572.53
#2010-10-14| 573.57
#2010-10-15| 574.06
#2010-10-18| 577.10
#2010-10-19| 573.37
#2010-10-20| 577.45
#2010-10-21| 578.20
#2010-10-22| 579.86
#2010-10-25| 579.59
#2010-10-26| 575.10
#2010-10-27| 571.57
#2010-10-28| 568.46
#2010-10-29| 571.08
#2010-11-01| 572.09
#2010-11-02| 577.65
#2010-11-03| 578.16
#2010-11-04| 584.40
#2010-11-05| 583.68
#2010-11-08| 578.37
#2010-11-09| 577.69
#2010-11-10| 581.70
#2010-11-11| 572.13
#2010-11-12| 563.28
#2010-11-15| 569.49
#2010-11-16| 561.56
#2010-11-17| 562.64
#2010-11-18| 567.99
#2010-11-19| 566.36
#2010-11-22| 564.72
#2010-11-23| 559.26
#2010-11-24| 566.55
#2010-11-25| .
#2010-11-26| 562.56
#2010-11-29| 561.34
#2010-11-30| 554.91
#2010-12-01| 567.14
#2010-12-02| 574.38
#2010-12-03| 575.64
#2010-12-06| 577.19
#2010-12-07| 582.02
#2010-12-08| 583.23
#2010-12-09| 581.15
#2010-12-10| 589.07
#2010-12-13| 590.29
#2010-12-14| 596.72
#2010-12-15| 592.57
#2010-12-16| 599.98
#2010-12-17| 623.09
#2010-12-20| 610.81
#2010-12-21| 611.30
#2010-12-22| 611.60
#2010-12-23| 608.91
#2010-12-24| .
#2010-12-27| 608.03
#2010-12-28| 606.32
#2010-12-29| 610.12
#2010-12-30| 608.98
#2010-12-31| 608.27
#2011-01-03| 610.75
#2011-01-04| 606.16
#2011-01-05| 606.43
#2011-01-06| 607.06
#2011-01-07| 607.01
#2011-01-10| 606.59
#2011-01-11| 611.14
#2011-01-12| 621.87
#2011-01-13| 618.78
#2011-01-14| 620.91
#2011-01-17| .
#2011-01-18| 624.12
#2011-01-19| 621.17
#2011-01-20| 627.60
#2011-01-21| 626.23
#2011-01-24| 633.56
#2011-01-25| 636.83
#2011-01-26| 643.72
#2011-01-27| 643.67
#2011-01-28| 630.05
#2011-01-31| 632.11
#2011-02-01| 643.05
#2011-02-02| 643.20
#2011-02-03| 644.44
#2011-02-04| 643.80
#2011-02-07| 648.08
#2011-02-08| 650.31
#2011-02-09| 647.34
#2011-02-10| 650.06
#2011-02-11| 648.23
#2011-02-14| 648.12
#2011-02-15| 644.96
#2011-02-16| 654.82
#2011-02-17| 660.68
#2011-02-18| 659.06
#2011-02-21| .
#2011-02-22| 642.37
#2011-02-23| 629.88
#2011-02-24| 631.43
#2011-02-25| 637.22
#2011-02-28| 633.91
#2011-03-01| 624.82
#2011-03-02| 625.60
#2011-03-03| 641.46
#2011-03-04| 636.51
#2011-03-07| 633.47
#2011-03-08| 637.86
#2011-03-09| 637.21
#2011-03-10| 630.05
#2011-03-11| 633.75
#2011-03-14| 630.81
#2011-03-15| 618.79
#2011-03-16| 608.19
#2011-03-17| 608.97
#2011-03-18| 619.78
#2011-03-21| 625.12
#2011-03-22| 625.47
#2011-03-23| 631.13
#2011-03-24| 640.83
#2011-03-25| 656.14
#2011-03-28| 650.13
#2011-03-29| 658.03
#2011-03-30| 662.61
#2011-03-31| 665.52
#2011-04-01| 666.99
#2011-04-04| 669.96
#2011-04-05| 671.27
#2011-04-06| 673.48
#2011-04-07| 671.74
#2011-04-08| 670.98
#2011-04-11| 675.80
#2011-04-12| 672.52
#2011-04-13| 680.78
#2011-04-14| 677.44
#2011-04-15| 672.20
#2011-04-18| 666.69
#2011-04-19| 675.85
#2011-04-20| 677.62
#2011-04-21| 680.93
#2011-04-22| .
#2011-04-25| 678.53
#2011-04-26| 680.99
#2011-04-27| 683.03
#2011-04-28| 683.15
#2011-04-29| 685.43
#2011-05-02| 692.41
#2011-05-03| 678.12
#2011-05-04| 677.24
#2011-05-05| 671.45
#2011-05-06| 674.86
#2011-05-09| 683.04
#2011-05-10| 697.37
#2011-05-11| 691.83
#2011-05-12| 696.02
#2011-05-13| 687.40
#2011-05-16| 678.79
#2011-05-17| 678.55
#2011-05-18| 685.83
#2011-05-19| 683.48
#2011-05-20| 680.32
#2011-05-23| 672.41
#2011-05-24| 670.57
#2011-05-25| 675.04
#2011-05-26| 680.41
#2011-05-27| 683.61
#2011-05-30| .
#2011-05-31| 690.01
#2011-06-01| 674.74
#2011-06-02| 672.68
#2011-06-03| 666.36
#2011-06-06| 659.30
#2011-06-07| 656.19
#2011-06-08| 650.69
#2011-06-09| 653.91
#2011-06-10| 647.40
#2011-06-13| 651.64
#2011-06-14| 664.90
#2011-06-15| 657.37
#2011-06-16| 657.27
#2011-06-17| 658.02
#2011-06-20| 662.17
#2011-06-21| 669.62
#2011-06-22| 669.09
#2011-06-23| 668.59
#2011-06-24| 661.58
#2011-06-27| 666.69
#2011-06-28| 675.06
#2011-06-29| 677.40
#2011-06-30| 688.66
#2011-07-01| 699.82
#2011-07-04| .
#2011-07-05| 699.91
#2011-07-06| 703.16
#2011-07-07| 709.82
#2011-07-08| 702.85
#2011-07-11| 690.15
#2011-07-12| 685.50
#2011-07-13| 682.90
#2011-07-14| 675.71
#2011-07-15| 673.54
#2011-07-18| 663.62
#2011-07-19| 671.33
#2011-07-20| 681.54
#2011-07-21| 689.00
#2011-07-22| 690.76
#2011-07-25| 686.97
#2011-07-26| 681.37
#2011-07-27| 665.99
#2011-07-28| 658.36
#2011-07-29| 653.51
#2011-08-01| 648.37
#2011-08-02| 628.93
#2011-08-03| 633.21
#2011-08-04| 608.71
#2011-08-05| 604.79
#2011-08-08| 560.10
#2011-08-09| 581.78
#2011-08-10| 557.21
#2011-08-11| 584.71
#2011-08-12| 594.38
#2011-08-15| 605.15
#2011-08-16| 607.22
#2011-08-17| 604.72
#2011-08-18| 575.76
#2011-08-19| 570.21
#2011-08-22| 577.18
#2011-08-23| 600.04
#2011-08-24| 609.44
#2011-08-25| 597.15
#2011-08-26| 607.16
#2011-08-29| 624.55
#2011-08-30| 626.98
#2011-08-31| 630.34
#2011-09-01| 622.42
#2011-09-02| 605.95
#2011-09-05| .
#2011-09-06| 600.60
#2011-09-07| 621.64
#2011-09-08| 615.04
#2011-09-09| 600.59
#2011-09-12| 602.55
#2011-09-13| 611.13
#2011-09-14| 623.16
#2011-09-15| 632.30
#2011-09-16| 631.87
#2011-09-19| 625.76
#2011-09-20| 623.86
#2011-09-21| 610.84
#2011-09-22| 590.37
#2011-09-23| 590.16
#2011-09-26| 602.86
#2011-09-27| 612.56
#2011-09-28| 602.59
#2011-09-29| 608.99
#2011-09-30| 598.83
#2011-10-03| 574.65
#2011-10-04| 588.88
#2011-10-05| 593.54
#2011-10-06| 600.14
#2011-10-07| 596.96
#2011-10-10| 611.40
#2011-10-11| 612.28
#2011-10-12| 621.60
#2011-10-13| 621.43
#2011-10-14| 627.61
#2011-10-17| 613.20
#2011-10-18| 622.58
#2011-10-19| 616.48
#2011-10-20| 620.48
#2011-10-21| 631.38
#2011-10-24| 640.06
#2011-10-25| 627.14
#2011-10-26| 629.61
#2011-10-27| 641.37
#2011-10-28| 639.02
#2011-10-31| 632.62
#2011-11-01| 607.02
#2011-11-02| 623.24
#2011-11-03| 638.89
#2011-11-04| 641.84
#2011-11-07| 640.29
#2011-11-08| 644.31
#2011-11-09| 620.50
#2011-11-10| 625.66
#2011-11-11| 635.83
#2011-11-14| 628.34
#2011-11-15| 633.45
#2011-11-16| 626.83
#2011-11-17| 618.02
#2011-11-18| 617.61
#2011-11-21| 607.06
#2011-11-22| 605.78
#2011-11-23| 594.40
#2011-11-24| .
#2011-11-25| 593.48
#2011-11-28| 610.73
#2011-11-29| 616.01
#2011-11-30| 637.41
#2011-12-01| 628.96
#2011-12-02| 633.62
#2011-12-05| 636.22
#2011-12-06| 632.10
#2011-12-07| 627.71
#2011-12-08| 616.00
#2011-12-09| 629.14
#2011-12-12| 619.45
#2011-12-13| 616.62
#2011-12-14| 607.40
#2011-12-15| 614.33
#2011-12-16| 623.91
#2011-12-19| 615.43
#2011-12-20| 633.92
#2011-12-21| 640.94
#2011-12-22| 645.38
#2011-12-23| 644.57
#2011-12-26| .
#2011-12-27| 644.54
#2011-12-28| 636.26
#2011-12-29| 642.85
#2011-12-30| 641.74
#2012-01-02| .
#2012-01-03| 644.68
#2012-01-04| 647.93
#2012-01-05| 648.10
#2012-01-06| 652.03
#2012-01-09| 651.37
#2012-01-10| 661.06
#2012-01-11| 660.77
#2012-01-12| 659.33
#2012-01-13| 659.27
#2012-01-16| .
#2012-01-17| 650.87
#2012-01-18| 657.77
#2012-01-19| 662.59
#2012-01-20| 661.57
#2012-01-23| 658.37
#2012-01-24| 659.65
#2012-01-25| 662.75
#2012-01-26| 658.84
#2012-01-27| 658.43
#2012-01-30| 652.34
#2012-01-31| 652.22
#2012-02-01| 660.32
#2012-02-02| 653.72
#2012-02-03| 667.17
#2012-02-06| 671.80
#2012-02-07| 675.02
#2012-02-08| 673.08
#2012-02-09| 675.11
#2012-02-10| 667.40
#2012-02-13| 674.90
#2012-02-14| 674.98
#2012-02-15| 672.31
#2012-02-16| 679.92
#2012-02-17| 680.90
#2012-02-20| .
#2012-02-21| 681.70
#2012-02-22| 683.73
#2012-02-23| 689.36
#2012-02-24| 696.97
#2012-02-27| 698.92
#2012-02-28| 691.97
#2012-02-29| 696.21
#2012-03-01| 696.18
#2012-03-02| 686.51
#2012-03-05| 685.56
#2012-03-06| 674.58
#2012-03-07| 678.83
#2012-03-08| 685.03
#2012-03-09| 691.81
#2012-03-12| 690.88
#2012-03-13| 701.00
#2012-03-14| 694.80
#2012-03-15| 700.05
#2012-03-16| 700.90
#2012-03-19| 703.37
#2012-03-20| 698.53
#2012-03-21| 699.81
#2012-03-22| 697.33
#2012-03-23| 698.06
#2012-03-26| 711.02
#2012-03-27| 711.75
#2012-03-28| 706.74
#2012-03-29| 707.26
#2012-03-30| 707.44
#2012-04-02| 709.51
#2012-04-03| 712.72
#2012-04-04| 703.09
#2012-04-05| 704.09
#2012-04-06| .
#2012-04-09| 695.62
#2012-04-10| 682.64
#2012-04-11| 695.52
#2012-04-12| 703.56
#2012-04-13| 698.47
#2012-04-16| 697.40
#2012-04-17| 708.84
#2012-04-18| 713.31
#2012-04-19| 710.78
#2012-04-20| 719.24
#2012-04-23| 712.55
#2012-04-24| 705.24
#2012-04-25| 714.64
#2012-04-26| 721.04
#2012-04-27| 729.69
#2012-04-30| 723.28
#2012-05-01| 722.42
#2012-05-02| 724.97
#2012-05-03| 716.47
#2012-05-04| 713.11
#2012-05-07| 711.18
#2012-05-08| 706.09
#2012-05-09| 702.56
#2012-05-10| 703.00
#2012-05-11| 705.96
#2012-05-14| 694.80
#2012-05-15| 691.35
#2012-05-16| 682.86
#2012-05-17| 661.12
#2012-05-18| 654.06
#2012-05-21| 666.21
#2012-05-22| 665.78
#2012-05-23| 669.38
#2012-05-24| 668.88
#2012-05-25| 669.14
#2012-05-28| .
#2012-05-29| 675.83
#2012-05-30| 663.54
#2012-05-31| 657.03
#2012-06-01| 633.98
#2012-06-04| 630.06
#2012-06-05| 637.00
#2012-06-06| 661.19
#2012-06-07| 658.91
#2012-06-08| 661.45
#2012-06-11| 654.18
#2012-06-12| 661.40
#2012-06-13| 658.38
#2012-06-14| 662.32
#2012-06-15| 671.52
#2012-06-18| 675.20
#2012-06-19| 681.82
#2012-06-20| 677.17
#2012-06-21| 667.02
#2012-06-22| 667.98
#2012-06-25| 657.44
#2012-06-26| 661.32
#2012-06-27| 671.81
#2012-06-28| 673.80
#2012-06-29| 692.21
#2012-07-02| 699.04
#2012-07-03| 703.43
#2012-07-04| .
#2012-07-05| 703.94
#2012-07-06| 696.33
#2012-07-09| 697.63
#2012-07-10| 691.12
#2012-07-11| 688.06
#2012-07-12| 687.99
#2012-07-13| 702.67
#2012-07-16| 699.43
#2012-07-17| 703.22
#2012-07-18| 697.53
#2012-07-19| 696.03
#2012-07-20| 682.98
#2012-07-23| 676.72
#2012-07-24| 666.40
#2012-07-25| 663.97
#2012-07-26| 675.47
#2012-07-27| 692.38
#2012-07-30| 689.64
#2012-07-31| 686.62
#2012-08-01| 674.09
#2012-08-02| 673.72
#2012-08-03| 684.80
#2012-08-06| 684.84
#2012-08-07| 692.75
#2012-08-08| 701.69
#2012-08-09| 703.41
#2012-08-10| 704.11
#2012-08-13| 702.54
#2012-08-14| 695.71
#2012-08-15| 701.77
#2012-08-16| 704.78
#2012-08-17| 708.78
#2012-08-20| 703.30
#2012-08-21| 700.78
#2012-08-22| 695.00
#2012-08-23| 689.08
#2012-08-24| 692.36
#2012-08-27| 689.68
#2012-08-28| 686.02
#2012-08-29| 692.12
#2012-08-30| 688.50
#2012-08-31| 692.32
#2012-09-03| .
#2012-09-04| 698.50
#2012-09-05| 696.77
#2012-09-06| 714.21
#2012-09-07| 716.38
#2012-09-10| 713.79
#2012-09-11| 710.65
#2012-09-12| 713.48
#2012-09-13| 718.21
#2012-09-14| 717.26
#2012-09-17| 712.37
#2012-09-18| 710.97
#2012-09-19| 717.12
#2012-09-20| 714.09
#2012-09-21| 711.88
#2012-09-24| 712.99
#2012-09-25| 700.61
#2012-09-26| 695.99
#2012-09-27| 704.97
#2012-09-28| 725.56
#2012-10-01| 724.78
#2012-10-02| 728.14
#2012-10-03| 729.27
#2012-10-04| 737.62
#2012-10-05| 735.79
#2012-10-08| 736.08
#2012-10-09| 729.58
#2012-10-10| 725.92
#2012-10-11| 729.31
#2012-10-12| 725.20
#2012-10-15| 732.41
#2012-10-16| 740.32
#2012-10-17| 740.80
#2012-10-18| 736.30
#2012-10-19| 722.57
#2012-10-22| 721.35
#2012-10-23| 712.31
#2012-10-24| 706.67
#2012-10-25| 708.36
#2012-10-26| 710.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.00
#2012-11-01| 733.61
#2012-11-02| 720.45
#2012-11-05| 722.89
#2012-11-06| 731.63
#2012-11-07| 712.86
#2012-11-08| 706.43
#2012-11-09| 705.47
#2012-11-12| 708.76
#2012-11-13| 706.54
#2012-11-14| 693.53
#2012-11-15| 688.72
#2012-11-16| 697.87
#2012-11-19| 708.22
#2012-11-20| 705.93
#2012-11-21| 713.48
#2012-11-22| .
#2012-11-23| 720.48
#2012-11-26| 718.29
#2012-11-27| 714.53
#2012-11-28| 720.74
#2012-11-29| 726.94
#2012-11-30| 725.94
#2012-12-03| 725.61
#2012-12-04| 730.39
#2012-12-05| 736.39
#2012-12-06| 737.88
#2012-12-07| 739.49
#2012-12-10| 740.33
#2012-12-11| 749.03
#2012-12-12| 747.17
#2012-12-13| 739.44
#2012-12-14| 741.03
#2012-12-17| 749.25
#2012-12-18| 755.79
#2012-12-19| 752.30
#2012-12-20| 747.66
#2012-12-21| 735.77
#2012-12-24| 731.99
#2012-12-25| 731.99
#2012-12-26| 724.63
#2012-12-27| 722.12
#2012-12-28| 716.19
#2012-12-31| 727.87
#2013-01-01| 727.87
#2013-01-02| 754.18
#2013-01-03| 754.19
#2013-01-04| 759.18
#2013-01-07| 757.29
#2013-01-08| 758.62
#2013-01-09| 761.40
#2013-01-10| 759.78
#2013-01-11| 762.46
#2013-01-14| 763.52
#2013-01-15| 769.25
#2013-01-16| 766.17
#2013-01-17| 768.27
#2013-01-18| 773.86
#2013-01-21| 773.86
#2013-01-22| 776.26
#2013-01-23| 780.02
#2013-01-24| 782.97
#2013-01-25| 789.69
#2013-01-28| 792.62
#2013-01-29| 789.66
#2013-01-30| 790.96
#2013-01-31| 788.82
#2013-02-01| 802.23
#2013-02-04| 791.61
#2013-02-05| 799.16
#2013-02-06| 796.12
#2013-02-07| 800.96
#2013-02-08| 801.69
#2013-02-11| 800.92
#2013-02-12| 804.18
#2013-02-13| 806.82
#2013-02-14| 805.36
#2013-02-15| 810.70
#2013-02-18| 810.70
#2013-02-19| 820.49
#2013-02-20| 811.84
#2013-02-21| 799.93
#2013-02-22| 809.57
#2013-02-25| 797.19
#2013-02-26| 801.95
#2013-02-27| 816.12
#2013-02-28| 816.23
#2013-03-01| 818.63
#2013-03-04| 821.35
#2013-03-05| 834.98
#2013-03-06| 839.20
#2013-03-07| 840.72
#2013-03-08| 848.97
#2013-03-11| 849.39
#2013-03-12| 845.68
#2013-03-13| 847.55
#2013-03-14| 851.76
#2013-03-15| 842.70
#2013-03-18| 841.61
#2013-03-19| 838.16
#2013-03-20| 842.84
#2013-03-21| 828.36
#2013-03-22| 829.15
#2013-03-25| 825.11
#2013-03-26| 833.35
#2013-03-27| 835.35
#2013-03-28| 846.53
#2013-03-29| 846.53
#2013-04-01| 840.13
#2013-04-02| 842.07
#2013-04-03| 834.59
#2013-04-04| 834.59
#2013-04-05| 832.42
#2013-04-08| 838.14
#2013-04-09| 837.62
#2013-04-10| 853.96
#2013-04-11| 862.17
#2013-04-12| 857.50
#2013-04-15| 834.34
#2013-04-16| 848.32
#2013-04-17| 840.44
#2013-04-18| 830.79
#2013-04-19| 829.11
#2013-04-22| 831.06
#2013-04-23| 837.90
#2013-04-24| 842.00
#2013-04-25| 854.26
#2013-04-26| 850.15
#2013-04-29| 864.22
#2013-04-30| 868.52
#2013-05-01| 849.31
#2013-05-02| 856.20
#2013-05-03| 864.84
#2013-05-06| 868.97
#2013-05-07| 873.87
#2013-05-08| 881.48
#2013-05-09| 883.55
#2013-05-10| 885.75
#2013-05-13| 878.76
#2013-05-14| 886.08
#2013-05-15| 887.19
#2013-05-16| 879.87
#2013-05-17| 894.79
#2013-05-20| 892.81
#2013-05-21| 895.98
#2013-05-22| 884.71
#2013-05-23| 887.02
#2013-05-24| 885.54
#2013-05-27| 885.54
#2013-05-28| 892.99
#2013-05-29| 886.83
#2013-05-30| 886.68
#2013-05-31| 877.84
#2013-06-03| 877.52
#2013-06-04| 870.02
#2013-06-05| 854.35
#2013-06-06| 859.05
#2013-06-07| 866.92
#2013-06-10| 868.33
#2013-06-11| 858.45
#2013-06-12| 848.18
#2013-06-13| 858.35
#2013-06-14| 857.10
#2013-06-17| 869.30
#2013-06-18| 879.72
#2013-06-19| 869.86
#2013-06-20| 846.97
#2013-06-21| 847.00
#2013-06-24| 838.75
#2013-06-25| 846.34
#2013-06-26| 849.45
#2013-06-27| 860.04
#2013-06-28| 823.48
#2013-07-01| 835.10
#2013-07-02| 832.81
#2013-07-03| 834.36
#2013-07-04| 834.36
#2013-07-05| 843.68
#2013-07-08| 849.68
#2013-07-09| 855.45
#2013-07-10| 857.67
#2013-07-11| 868.25
#2013-07-12| 871.93
#2013-07-15| 877.07
#2013-07-16| 867.37
#2013-07-17| 870.15
#2013-07-18| 873.65
#2013-07-19| 872.43
#2013-07-22| 870.40
#2013-07-23| 864.86
#2013-07-24| 860.41
#2013-07-25| 863.55
#2013-07-26| 858.56
#2013-07-29| 852.56
#2013-07-30| 862.04
#2013-07-31| 866.01
#2013-08-01| 878.90
#2013-08-02| 879.73
#2013-08-05| 880.64
#2013-08-06| 870.96
#2013-08-07| 865.60
#2013-08-08| 867.66
#2013-08-09| 871.49
#2013-08-12| 867.75
#2013-08-13| 872.01
#2013-08-14| 861.09
#2013-08-15| 852.41
#2013-08-16| 854.76
#2013-08-19| 849.68
#2013-08-20| 855.61
#2013-08-21| 856.41
#2013-08-22| 866.23
#2013-08-23| 864.32
#2013-08-26| 862.87
#2013-08-27| 845.70
#2013-08-28| 849.14
#2013-08-29| 853.14
#2013-08-30| 844.75
#2013-09-02| 844.75
#2013-09-03| 850.37
#2013-09-04| 852.99
#2013-09-05| 860.15
#2013-09-06| 856.45
#2013-09-09| 866.12
#2013-09-10| 876.00
#2013-09-11| 876.50
#2013-09-12| 871.75
#2013-09-13| 877.54
#2013-09-16| 890.30
#2013-09-17| 896.07
#2013-09-18| 908.12
#2013-09-19| 908.74
#2013-09-20| 902.09
#2013-09-23| 896.12
#2013-09-24| 894.31
#2013-09-25| 898.04
#2013-09-26| 899.55
#2013-09-27| 890.22
#2013-09-30| 885.50
#2013-10-01| 892.96
#2013-10-02| 890.29
#2013-10-03| 883.68
#2013-10-04| 888.96
#2013-10-07| 879.79
#2013-10-08| 866.38
#2013-10-09| 866.20
#2013-10-10| 884.53
#2013-10-11| 892.64
#2013-10-14| 895.75
#2013-10-15| 886.01
#2013-10-16| 894.72
#2013-10-17| 902.37
#2013-10-18| 908.61
#2013-10-21| 912.62
#2013-10-22| 917.24
#2013-10-23| 914.11
#2013-10-24| 908.93
#2013-10-25| 913.14
#2013-10-28| 913.61
#2013-10-29| 921.52
#2013-10-30| 916.89
#2013-10-31| 914.75
#2013-11-01| 912.32
#2013-11-04| 913.29
#2013-11-05| 915.77
#2013-11-06| 915.36
#2013-11-07| 904.24
#2013-11-08| 910.81
#2013-11-11| 914.56
#2013-11-12| 920.53
#2013-11-13| 931.71
#2013-11-14| 939.17
#2013-11-15| 945.86
#2013-11-18| 947.06
#2013-11-19| 945.45
#2013-11-20| 939.69
#2013-11-21| 945.82
#2013-11-22| 949.78
#2013-11-25| 944.64
#2013-11-26| 943.95
#2013-11-27| 947.57
#2013-11-28| 947.57
#2013-11-29| 947.21
#2013-12-02| 944.67
#2013-12-03| 944.16
#2013-12-04| 935.95
#2013-12-05| 934.86
#2013-12-06| 946.49
#2013-12-09| 943.94
#2013-12-10| 944.49
#2013-12-11| 930.85
#2013-12-12| 930.04
#2013-12-13| 930.98
#2013-12-16| 940.50
#2013-12-17| 936.38
#2013-12-18| 954.21
#2013-12-19| 968.26
#2013-12-20| 982.55
#2013-12-23| 991.17
#2013-12-24| 993.88
#2013-12-25| 993.88
#2013-12-26|1001.34
#2013-12-27|1005.65
#2013-12-30|1003.34
#2013-12-31|1004.47
#2014-01-01|1004.47
#2014-01-02| 989.97
#2014-01-03| 992.18
#2014-01-06| 987.64
#2014-01-07| 994.92
#2014-01-08| 996.15
#2014-01-09| 998.65
#2014-01-10|1000.00
#2014-01-13| 984.42
#2014-01-14| 994.22
#2014-01-15|1009.75
#2014-01-16|1010.25
#2014-01-17|1008.29
#2014-01-20| .
#2014-01-21|1009.61
#2014-01-22|1011.60
#2014-01-23| 997.23
#2014-01-24| 968.96
#2014-01-27| 958.97
#2014-01-28| 967.42
#2014-01-29| 955.41
#2014-01-30| 952.79
#2014-01-31| 944.23
#2014-02-03| 917.64
#2014-02-04| 923.17
#2014-02-05| 920.60
#2014-02-06| 926.55
#2014-02-07| 941.77
#2014-02-10| 936.60
#2014-02-11| 943.94
#2014-02-12| 949.23
#2014-02-13| 957.49
#2014-02-14| 960.13
#2014-02-17| .
#2014-02-18| 965.75
#2014-02-19| 967.24
#2014-02-20| 971.40
#2014-02-21| 977.48
#2014-02-24| 981.70
#2014-02-25| 978.83
#2014-02-26| 975.29
#2014-02-27| 977.45
#2014-02-28| 975.90
#2014-03-03| 970.28
#2014-03-04| 987.95
#2014-03-05| 987.79
#2014-03-06| 987.72
#2014-03-07| 986.10
#2014-03-10| 987.63
#2014-03-11| 979.71
#2014-03-12| 974.70
#2014-03-13| 963.47
#2014-03-14| 961.11
#2014-03-17| 976.75
#2014-03-18| 982.59
#2014-03-19| 973.47
#2014-03-20| 979.08
#2014-03-21| 980.30
#2014-03-24| 967.78
#2014-03-25| 973.18
#2014-03-26| 966.37
#2014-03-27| 945.10
#2014-03-28| 945.89
#2014-03-31| 959.37
#2014-04-01| 966.92
#2014-04-02| 968.65
#2014-04-03| 967.38
#2014-04-04| 951.00
#2014-04-07| 938.88
#2014-04-08| 939.72
#2014-04-09| 950.90
#2014-04-10| 930.20
#2014-04-11| 918.61
#2014-04-14| 926.09
#2014-04-15| 933.28
#2014-04-16| 944.61
#2014-04-17| 948.07
#2014-04-18| .
#2014-04-21| 953.86
#2014-04-22| 958.93
#2014-04-23| 957.87
#2014-04-24| 952.42
#2014-04-25| 942.02
#2014-04-28| 944.06
#2014-04-29| 953.25
#2014-04-30| 960.37
#2014-05-01| 955.69
#2014-05-02| 955.60
#2014-05-05| 954.15
#2014-05-06| 941.31
#2014-05-07| 944.17
#2014-05-08| 949.70
#2014-05-09| 950.42
#2014-05-12| 966.16
#2014-05-13| 966.92
#2014-05-14| 959.89
#2014-05-15| 954.57
#2014-05-16| 963.34
#2014-05-19| 970.04
#2014-05-20| 957.57
#2014-05-21| 963.16
#2014-05-22| 965.61
#2014-05-23| 974.75
#2014-05-26| .
#2014-05-27| 979.73
#2014-05-28| 977.61
#2014-05-29| 983.13
#2014-05-30| 984.99
#2014-06-02| 985.39
#2014-06-03| 985.78
#2014-06-04| 996.59
#2014-06-05|1002.27
#2014-06-06|1011.57
#2014-06-09|1017.68
#2014-06-10|1011.24
#2014-06-11|1006.67
#2014-06-12| 999.92
#2014-06-13|1001.66
#2014-06-16|1002.69
#2014-06-17|1004.43
#2014-06-18|1006.97
#2014-06-19|1005.81
#2014-06-20|1003.74
#2014-06-23|1000.90
#2014-06-24| 993.96
#2014-06-25|1000.94
#2014-06-26| 998.19
#2014-06-27| 998.98
#2014-06-30| 999.88
#2014-07-01|1006.08
#2014-07-02|1003.31
#2014-07-03|1011.10
#2014-07-04| .
#2014-07-07|1000.89
#2014-07-08| 996.35
#2014-07-09| 998.03
#2014-07-10| 990.68
#2014-07-11| 993.68
#2014-07-14| 997.73
#2014-07-15| 995.06
#2014-07-16|1000.14
#2014-07-17| 992.59
#2014-07-18|1003.07
#2014-07-21|1001.08
#2014-07-22|1007.56
#2014-07-23|1006.42
#2014-07-24|1008.63
#2014-07-25|1007.33
#2014-07-28|1006.39
#2014-07-29|1001.86
#2014-07-30|1005.88
#2014-07-31| 988.39
#2014-08-01| 983.07
#2014-08-04| 989.40
#2014-08-05| 982.78
#2014-08-06| 978.84
#2014-08-07| 974.90
#2014-08-08| 990.06
#2014-08-11| 997.43
#2014-08-12| 996.43
#2014-08-13|1005.62
#2014-08-14|1008.44
#2014-08-15|1006.36
#2014-08-18|1018.38
#2014-08-19|1021.69
#2014-08-20|1025.93
#2014-08-21|1029.81
#2014-08-22|1026.76
#2014-08-25|1028.40
#2014-08-26|1031.97
#2014-08-27|1027.56
#2014-08-28|1027.32
#2014-08-29|1030.67
#2014-09-01| .
#2014-09-02|1032.22
#2014-09-03|1034.87
#2014-09-04|1029.74
#2014-09-05|1032.08
#2014-09-08|1030.00
#2014-09-09|1021.15
#2014-09-10|1026.76
#2014-09-11|1032.90
#2014-09-12|1027.69
#2014-09-15|1023.92
#2014-09-16|1026.06
#2014-09-17|1025.87
#2014-09-18|1032.96
#2014-09-19|1027.33
#2014-09-22|1015.01
#2014-09-23|1010.72
#2014-09-24|1015.54
#2014-09-25|1000.38
#2014-09-26|1005.47
#2014-09-29|1009.49
#2014-09-30|1016.91
#2014-10-01| 999.28
#2014-10-02| 994.01
#2014-10-03|1006.45
#2014-10-06|1004.51
#2014-10-07| 981.86
#2014-10-08|1002.08
#2014-10-09| 978.52
#2014-10-10| 962.42
#2014-10-13| 951.28
#2014-10-14| 951.88
#2014-10-15| 952.41
#2014-10-16| 954.52
#2014-10-17| 969.40
#2014-10-20| 970.91
#2014-10-21| 995.74
#2014-10-22| 978.87
#2014-10-23| 994.79
#2014-10-24| 999.82
#2014-10-27|1002.74
#2014-10-28|1016.26
#2014-10-29|1012.36
#2014-10-30|1020.87
#2014-10-31|1035.42
#2014-11-03|1034.09
#2014-11-04|1031.60
#2014-11-05|1042.64
#2014-11-06|1051.75
#2014-11-07|1056.77
#2014-11-10|1060.77
#2014-11-11|1057.93
#2014-11-12|1061.64
#2014-11-13|1056.49
#2014-11-14|1058.49
#2014-11-17|1057.63
#2014-11-18|1055.97
#2014-11-19|1049.04
#2014-11-20|1049.06
#2014-11-21|1059.00
#2014-11-24|1065.12
#2014-11-25|1071.41
#2014-11-26|1069.89
#2014-11-27| .
#2014-11-28|1072.89
#2014-12-01|1063.59
#2014-12-02|1067.84
#2014-12-03|1077.36
#2014-12-04|1075.43
#2014-12-05|1079.78
#2014-12-08|1065.66
#2014-12-09|1065.25
#2014-12-10|1047.10
#2014-12-11|1048.70
#2014-12-12|1023.26
#2014-12-15|1023.76
#2014-12-16|1030.41
#2014-12-17|1050.91
#2014-12-18|1089.38
#2014-12-19|1098.43
#2014-12-22|1106.30
#2014-12-23|1113.43
#2014-12-24|1114.29
#2014-12-25| .
#2014-12-26|1115.44
#2014-12-29|1112.61
#2014-12-30|1106.70
#2014-12-31|1094.69
#2015-01-01| .
#2015-01-02|1090.62
#2015-01-05|1067.18
#2015-01-06|1058.40
#2015-01-07|1071.47
#2015-01-08|1091.29
#2015-01-09|1085.72
#2015-01-12|1076.82
#2015-01-13|1080.35
#2015-01-14|1072.03
#2015-01-15|1063.77
#2015-01-16|1072.28
#2015-01-19| .
#2015-01-20|1071.82
#2015-01-21|1075.26
#2015-01-22|1089.56
#2015-01-23|1090.45
#2015-01-26|1089.99
#2015-01-27|1069.91
#2015-01-28|1054.76
#2015-01-29|1068.14
#2015-01-30|1049.00
#2015-02-02|1066.08
#2015-02-03|1085.42
#2015-02-04|1080.13
#2015-02-05|1097.54
#2015-02-06|1094.25
#2015-02-09|1088.08
#2015-02-10|1093.65
#2015-02-11|1096.27
#2015-02-12|1112.41
#2015-02-13|1118.09
#2015-02-16| .
#2015-02-17|1113.98
#2015-02-18|1117.37
#2015-02-19|1118.62
#2015-02-20|1121.51
#2015-02-23|1119.92
#2015-02-24|1122.63
#2015-02-25|1126.33
#2015-02-26|1124.30
#2015-02-27|1121.31
#2015-03-02|1134.07
#2015-03-03|1128.20
#2015-03-04|1122.36
#2015-03-05|1128.21
#2015-03-06|1111.70
#2015-03-09|1119.80
#2015-03-10|1088.94
#2015-03-11|1085.86
#2015-03-12|1098.60
#2015-03-13|1096.54
#2015-03-16|1108.59
#2015-03-17|1108.13
#2015-03-18|1125.61
#2015-03-19|1117.40
#2015-03-20|1128.87
#2015-03-23|1133.58
#2015-03-24|1120.38
#2015-03-25|1102.27
#2015-03-26|1130.10
#2015-03-27|1130.56
#2015-03-30|1143.81
#2015-03-31|1138.95
#2015-04-01|1135.88
#2015-04-02|1142.20
#2015-04-03| .
#2015-04-06|1153.90
#2015-04-07|1152.59
#2015-04-08|1155.80
#2015-04-09|1160.06
#2015-04-10|1161.98
#2015-04-13|1150.57
#2015-04-14|1153.68
#2015-04-15|1156.88
#2015-04-16|1152.03
#2015-04-17|1134.23
#2015-04-20|1144.61
#2015-04-21|1141.22
#2015-04-22|1144.13
#2015-04-23|1152.77
#2015-04-24|1131.39
#2015-04-27|1126.97
#2015-04-28|1131.50
#2015-04-29|1127.71
#2015-04-30|1114.71
#2015-05-01|1125.05
#2015-05-04|1134.53
#2015-05-05|1123.08
#2015-05-06|1115.22
#2015-05-07|1122.88
#2015-05-08|1134.66
#2015-05-11|1134.85
#2015-05-12|1130.14
#2015-05-13|1134.62
#2015-05-14|1148.24
#2015-05-15|1149.68
#2015-05-18|1155.82
#2015-05-19|1155.42
#2015-05-20|1157.88
#2015-05-21|1156.03
#2015-05-22|1152.22
#2015-05-25| .
#2015-05-26|1142.79
#2015-05-27|1153.49
#2015-05-28|1148.43
#2015-05-29|1136.06
#2015-06-01|1138.72
#2015-06-02|1140.27
#2015-06-03|1146.58
#2015-06-04|1134.44
#2015-06-05|1133.63
#2015-06-08|1125.10
#2015-06-09|1123.42
#2015-06-10|1138.61
#2015-06-11|1141.97
#2015-06-12|1134.20
#2015-06-15|1124.79
#2015-06-16|1131.41
#2015-06-17|1135.50
#2015-06-18|1143.98
#2015-06-19|1140.43
#2015-06-22|1150.23
#2015-06-23|1146.95
#2015-06-24|1138.05
#2015-06-25|1143.50
#2015-06-26|1143.78
#2015-06-29|1117.77
#2015-06-30|1111.26
#2015-07-01|1118.64
#2015-07-02|1113.47
#2015-07-03| .
#2015-07-06|1113.76
#2015-07-07|1121.99
#2015-07-08|1103.24
#2015-07-09|1105.97
#2015-07-10|1116.60
#2015-07-13|1130.23
#2015-07-14|1132.27
#2015-07-15|1127.28
#2015-07-16|1140.98
#2015-07-17|1135.59
#2015-07-20|1137.81
#2015-07-21|1127.66
#2015-07-22|1135.32
#2015-07-23|1127.98
#2015-07-24|1116.73
#2015-07-27|1105.63
#2015-07-28|1117.84
#2015-07-29|1135.65
#2015-07-30|1134.72
#2015-07-31|1141.62
#2015-08-03|1139.55
#2015-08-04|1142.79
#2015-08-05|1148.55
#2015-08-06|1134.83
#2015-08-07|1134.00
#2015-08-10|1150.18
#2015-08-11|1135.54
#2015-08-12|1135.38
#2015-08-13|1129.73
#2015-08-14|1133.09
#2015-08-17|1139.40
#2015-08-18|1139.94
#2015-08-19|1130.03
#2015-08-20|1106.35
#2015-08-21|1079.23
#2015-08-24|1034.19
#2015-08-25|1030.47
#2015-08-26|1061.49
#2015-08-27|1079.14
#2015-08-28|1078.49
#2015-08-31|1066.94
#2015-09-01|1040.38
#2015-09-02|1061.97
#2015-09-03|1071.29
#2015-09-04|1055.17
#2015-09-07| .
#2015-09-08|1085.11
#2015-09-09|1071.34
#2015-09-10|1076.94
#2015-09-11|1083.32
#2015-09-14|1075.09
#2015-09-15|1092.41
#2015-09-16|1100.99
#2015-09-17|1095.35
#2015-09-18|1078.42
#2015-09-21|1087.92
#2015-09-22|1074.40
#2015-09-23|1071.22
#2015-09-24|1065.83
#2015-09-25|1064.75
#2015-09-28|1042.12
#2015-09-29|1042.78
#2015-09-30|1060.09
#2015-10-01|1065.46
#2015-10-02|1079.54
#2015-10-05|1103.38
#2015-10-06|1103.41
#2015-10-07|1121.32
#2015-10-08|1143.91
#2015-10-09|1144.02
#2015-10-12|1143.49
#2015-10-13|1132.28
#2015-10-14|1127.36
#2015-10-15|1134.57
#2015-10-16|1135.38
#2015-10-19|1133.89
#2015-10-20|1137.96
#2015-10-21|1128.29
#2015-10-22|1158.56
#2015-10-23|1171.80
#2015-10-26|1168.82
#2015-10-27|1154.65
#2015-10-28|1164.24
#2015-10-29|1154.50
#2015-10-30|1153.05
#2015-11-02|1160.46
#2015-11-03|1158.40
#2015-11-04|1151.90
#2015-11-05|1150.13
#2015-11-06|1155.16
#2015-11-09|1144.07
#2015-11-10|1145.24
#2015-11-11|1154.00
#2015-11-12|1135.28
#2015-11-13|1121.48
#2015-11-16|1143.86
#2015-11-17|1142.00
#2015-11-18|1161.04
#2015-11-19|1153.50
#2015-11-20|1159.51
#2015-11-23|1161.93
#2015-11-24|1159.70
#2015-11-25|1161.04
#2015-11-26| .
#2015-11-27|1163.66
#2015-11-30|1163.80
#2015-12-01|1172.66
#2015-12-02|1160.13
#2015-12-03|1144.14
#2015-12-04|1166.91
#2015-12-07|1156.91
#2015-12-08|1153.11
#2015-12-09|1143.94
#2015-12-10|1146.52
#2015-12-11|1122.56
#2015-12-14|1124.87
#2015-12-15|1132.56
#2015-12-16|1154.05
#2015-12-17|1113.03
#2015-12-18|1097.67
#2015-12-21|1110.14
#2015-12-22|1123.65
#2015-12-23|1135.90
#2015-12-24|1134.16
#2015-12-25| .
#2015-12-28|1132.71
#2015-12-29|1145.20
#2015-12-30|1142.34
#2015-12-31|1130.19
#2016-01-01| .
#2016-01-04|1102.89
#2016-01-05|1104.95
#2016-01-06|1096.66
#2016-01-07|1066.09
#2016-01-08|1054.51
#2016-01-11|1058.33
#2016-01-12|1072.65
#2016-01-13|1047.56
#2016-01-14|1065.59
#2016-01-15|1044.98
#2016-01-18| .
#2016-01-19|1052.40
#2016-01-20|1036.46
#2016-01-21|1033.25
#2016-01-22|1062.26
#2016-01-25|1063.76
#2016-01-26|1074.97
#2016-01-27|1065.73
#2016-01-28|1064.55
#2016-01-29|1096.14
#2016-02-01|1096.19
#2016-02-02|1064.41
#2016-02-03|1061.41
#2016-02-04|1068.14
#2016-02-05|1046.22
#2016-02-08|1011.76
#2016-02-09|1003.87
#2016-02-10|1006.83
#2016-02-11| 993.62
#2016-02-12|1008.55
#2016-02-15| .
#2016-02-16|1045.82
#2016-02-17|1063.29
#2016-02-18|1061.53
#2016-02-19|1061.42
#2016-02-22|1076.74
#2016-02-23|1068.41
#2016-02-24|1075.44
#2016-02-25|1089.10
#2016-02-26|1097.21
#2016-02-29|1089.39
#2016-03-01|1115.97
#2016-03-02|1116.23
#2016-03-03|1124.78
#2016-03-04|1131.52
#2016-03-07|1128.60
#2016-03-08|1120.93
#2016-03-09|1129.58
#2016-03-10|1126.61
#2016-03-11|1148.23
#2016-03-14|1150.59
#2016-03-15|1149.49
#2016-03-16|1158.29
#2016-03-17|1168.24
#2016-03-18|1165.45
#2016-03-21|1168.66
#2016-03-22|1166.77
#2016-03-23|1155.20
#2016-03-24|1194.97
#2016-03-25| .
#2016-03-28|1196.29
#2016-03-29|1212.78
#2016-03-30|1214.00
#2016-03-31|1219.60
#2016-04-01|1225.26
#2016-04-04|1214.82
#2016-04-05|1202.04
#2016-04-06|1210.32
#2016-04-07|1185.14
#2016-04-08|1191.10
#2016-04-11|1189.10
#2016-04-12|1200.61
#2016-04-13|1218.18
#2016-04-14|1214.26
#2016-04-15|1218.32
#2016-04-18|1226.37
#2016-04-19|1223.64
#2016-04-20|1224.72
#2016-04-21|1218.35
#2016-04-22|1218.62
#2016-04-25|1204.77
#2016-04-26|1211.72
#2016-04-27|1222.08
#2016-04-28|1215.93
#2016-04-29|1203.54
#2016-05-02|1214.10
#2016-05-03|1199.63
#2016-05-04|1199.33
#2016-05-05|1198.87
#2016-05-06|1212.72
#2016-05-09|1213.08
#2016-05-10|1230.87
#2016-05-11|1217.03
#2016-05-12|1218.50
#2016-05-13|1207.25
#2016-05-16|1221.87
#2016-05-17|1214.69
#2016-05-18|1218.15
#2016-05-19|1213.25
#2016-05-20|1222.01
#2016-05-23|1219.32
#2016-05-24|1245.65
#2016-05-25|1248.42
#2016-05-26|1248.30
#2016-05-27|1257.42
#2016-05-30| .
#2016-05-31|1260.29
#2016-06-01|1261.67
#2016-06-02|1267.13
#2016-06-03|1262.97
#2016-06-06|1273.40
#2016-06-07|1273.56
#2016-06-08|1274.03
#2016-06-09|1273.15
#2016-06-10|1256.12
#2016-06-13|1244.70
#2016-06-14|1249.09
#2016-06-15|1245.87
#2016-06-16|1247.70
#2016-06-17|1241.68
#2016-06-20|1256.95
#2016-06-21|1261.21
#2016-06-22|1256.38
#2016-06-23|1267.77
#2016-06-24|1201.40
#2016-06-27|1168.04
#2016-06-28|1185.38
#2016-06-29|1206.46
#2016-06-30|1231.08
#2016-07-01|1230.91
#2016-07-04| .
#2016-07-05|1225.14
#2016-07-06|1230.07
#2016-07-07|1228.52
#2016-07-08|1254.14
#2016-07-11|1257.50
#2016-07-12|1268.42
#2016-07-13|1269.32
#2016-07-14|1270.88
#2016-07-15|1257.66
#2016-07-18|1250.88
#2016-07-19|1245.51
#2016-07-20|1270.65
#2016-07-21|1255.58
#2016-07-22|1264.17
#2016-07-25|1264.99
#2016-07-26|1274.46
#2016-07-27|1268.93
#2016-07-28|1254.68
#2016-07-29|1260.81
#2016-08-01|1255.61
#2016-08-02|1245.31
#2016-08-03|1245.35
#2016-08-04|1245.03
#2016-08-05|1256.97
#2016-08-08|1250.20
#2016-08-09|1246.04
#2016-08-10|1247.30
#2016-08-11|1249.70
#2016-08-12|1244.85
#2016-08-15|1250.26
#2016-08-16|1248.45
#2016-08-17|1247.75
#2016-08-18|1246.45
#2016-08-19|1249.90
#2016-08-22|1255.17
#2016-08-23|1269.86
#2016-08-24|1261.41
#2016-08-25|1268.38
#2016-08-26|1270.18
#2016-08-29|1268.13
#2016-08-30|1272.24
#2016-08-31|1270.95
#2016-09-01|1272.11
#2016-09-02|1280.64
#2016-09-05| .
#2016-09-06|1279.63
#2016-09-07|1279.88
#2016-09-08|1260.28
#2016-09-09|1230.10
#2016-09-12|1251.58
#2016-09-13|1229.24
#2016-09-14|1224.30
#2016-09-15|1234.73
#2016-09-16|1223.82
#2016-09-19|1231.37
#2016-09-20|1230.71
#2016-09-21|1242.40
#2016-09-22|1257.62
#2016-09-23|1251.81
#2016-09-26|1252.04
#2016-09-27|1268.44
#2016-09-28|1278.50
#2016-09-29|1299.79
#2016-09-30|1306.56
#2016-10-03|1298.17
#2016-10-04|1277.29
#2016-10-05|1277.61
#2016-10-06|1281.36
#2016-10-07|1259.49
#2016-10-10|1271.69
#2016-10-11|1260.47
#2016-10-12|1266.27
#2016-10-13|1263.40
#2016-10-14|1262.87
#2016-10-17|1252.01
#2016-10-18|1260.37
#2016-10-19|1262.88
#2016-10-20|1256.78
#2016-10-21|1255.63
#2016-10-24|1261.21
#2016-10-25|1258.18
#2016-10-26|1256.96
#2016-10-27|1244.85
#2016-10-28|1246.91
#2016-10-31|1249.98
#2016-11-01|1239.98
#2016-11-02|1254.76
#2016-11-03|1246.58
#2016-11-04|1246.40
#2016-11-07|1273.27
#2016-11-08|1272.28
#2016-11-09|1265.99
#2016-11-10|1284.79
#2016-11-11|1281.34
#2016-11-14|1275.33
#2016-11-15|1270.15
#2016-11-16|1277.80
#2016-11-17|1288.43
#2016-11-18|1286.71
#2016-11-21|1300.45
#2016-11-22|1302.38
#2016-11-23|1308.31
#2016-11-24| .
#2016-11-25|1317.37
#2016-11-28|1314.55
#2016-11-29|1314.33
#2016-11-30|1301.51
#2016-12-01|1286.78
#2016-12-02|1288.02
#2016-12-05|1292.80
#2016-12-06|1300.04
#2016-12-07|1324.60
#2016-12-08|1327.70
#2016-12-09|1336.22
#2016-12-12|1333.19
#2016-12-13|1347.31
#2016-12-14|1328.14
#2016-12-15|1335.35
#2016-12-16|1326.23
#2016-12-19|1331.56
#2016-12-20|1336.82
#2016-12-21|1298.24
#2016-12-22|1294.20
#2016-12-23|1290.84
#2016-12-26| .
#2016-12-27|1292.19
#2016-12-28|1281.17
#2016-12-29|1284.49
#2016-12-30|1283.17
#2017-01-02| .
#2017-01-03|1291.45
#2017-01-04|1300.35
#2017-01-05|1289.49
#2017-01-06|1298.03
#2017-01-09|1285.19
#2017-01-10|1288.60
#2017-01-11|1297.62
#2017-01-12|1291.73
#2017-01-13|1302.82
#2017-01-16| .
#2017-01-17|1291.51
#2017-01-18|1294.47
#2017-01-19|1288.32
#2017-01-20|1287.89
#2017-01-23|1283.56
#2017-01-24|1302.08
#2017-01-25|1312.78
#2017-01-26|1308.78
#2017-01-27|1306.06
#2017-01-30|1297.46
#2017-01-31|1290.18
#2017-02-01|1287.52
#2017-02-02|1290.37
#2017-02-03|1302.70
#2017-02-06|1296.84
#2017-02-07|1307.07
#2017-02-08|1305.22
#2017-02-09|1318.23
#2017-02-10|1325.54
#2017-02-13|1332.98
#2017-02-14|1347.44
#2017-02-15|1347.83
#2017-02-16|1353.31
#2017-02-17|1355.87
#2017-02-20| .
#2017-02-21|1366.47
#2017-02-22|1362.25
#2017-02-23|1356.84
#2017-02-24|1368.19
#2017-02-27|1368.20
#2017-02-28|1360.84
#2017-03-01|1380.95
#2017-03-02|1376.14
#2017-03-03|1372.77
#2017-03-06|1368.38
#2017-03-07|1370.39
#2017-03-08|1370.15
#2017-03-09|1358.79
#2017-03-10|1364.44
#2017-03-13|1366.26
#2017-03-14|1362.11
#2017-03-15|1373.61
#2017-03-16|1370.19
#2017-03-17|1383.35
#2017-03-20|1380.57
#2017-03-21|1366.90
#2017-03-22|1380.35
#2017-03-23|1352.18
#2017-03-24|1341.01
#2017-03-27|1341.96
#2017-03-28|1359.44
#2017-03-29|1363.11
#2017-03-30|1361.58
#2017-03-31|1358.80
#2017-04-03|1335.67
#2017-04-04|1337.71
#2017-04-05|1329.50
#2017-04-06|1328.42
#2017-04-07|1327.99
#2017-04-10|1333.06
#2017-04-11|1332.64
#2017-04-12|1322.53
#2017-04-13|1313.79
#2017-04-14| .
#2017-04-17|1326.68
#2017-04-18|1331.58
#2017-04-19|1335.97
#2017-04-20|1350.14
#2017-04-21|1350.94
#2017-04-24|1364.24
#2017-04-25|1361.64
#2017-04-26|1365.30
#2017-04-27|1368.94
#2017-04-28|1367.58
#2017-05-01|1365.65
#2017-05-02|1361.67
#2017-05-03|1352.55
#2017-05-04|1358.53
#2017-05-05|1371.31
#2017-05-08|1369.94
#2017-05-09|1370.18
#2017-05-10|1374.84
#2017-05-11|1369.90
#2017-05-12|1369.59
#2017-05-15|1383.76
#2017-05-16|1384.19
#2017-05-17|1355.77
#2017-05-18|1360.89
#2017-05-19|1374.35
#2017-05-22|1389.21
#2017-05-23|1380.85
#2017-05-24|1384.55
#2017-05-25|1394.18
#2017-05-26|1390.85
#2017-05-29| .
#2017-05-30|1395.44
#2017-05-31|1398.37
#2017-06-01|1407.81
#2017-06-02|1410.98
#2017-06-05|1408.50
#2017-06-06|1397.96
#2017-06-07|1398.97
#2017-06-08|1398.50
#2017-06-09|1400.50
#2017-06-12|1403.78
#2017-06-13|1413.85
#2017-06-14|1412.44
#2017-06-15|1410.99
#2017-06-16|1409.12
#2017-06-19|1420.53
#2017-06-20|1406.74
#2017-06-21|1402.37
#2017-06-22|1382.24
#2017-06-23|1387.96
#2017-06-26|1394.08
#2017-06-27|1387.08
#2017-06-28|1406.89
#2017-06-29|1395.99
#2017-06-30|1409.07
#2017-07-03|1409.57
#2017-07-04| .
#2017-07-05|1414.56
#2017-07-06|1399.55
#2017-07-07|1412.41
#2017-07-10|1413.54
#2017-07-11|1411.38
#2017-07-12|1424.64
#2017-07-13|1426.15
#2017-07-14|1435.90
#2017-07-17|1434.35
#2017-07-18|1439.20
#2017-07-19|1446.87
#2017-07-20|1453.11
#2017-07-21|1461.85
#2017-07-24|1459.53
#2017-07-25|1468.26
#2017-07-26|1464.40
#2017-07-27|1433.61
#2017-07-28|1430.44
#2017-07-31|1427.94
#2017-08-01|1434.22
#2017-08-02|1425.85
#2017-08-03|1432.88
#2017-08-04|1434.29
#2017-08-07|1435.44
#2017-08-08|1429.20
#2017-08-09|1427.84
#2017-08-10|1410.04
#2017-08-11|1409.44
#2017-08-14|1423.16
#2017-08-15|1414.50
#2017-08-16|1417.58
#2017-08-17|1395.47
#2017-08-18|1395.51
#2017-08-21|1406.80
#2017-08-22|1423.05
#2017-08-23|1414.42
#2017-08-24|1413.76
#2017-08-25|1418.09
#2017-08-28|1418.06
#2017-08-29|1422.05
#2017-08-30|1430.58
#2017-08-31|1441.49
#2017-09-01|1442.76
#2017-09-04| .
#2017-09-05|1437.17
#2017-09-06|1443.53
#2017-09-07|1458.92
#2017-09-08|1456.15
#2017-09-11|1472.25
#2017-09-12|1480.75
#2017-09-13|1466.25
#2017-09-14|1464.54
#2017-09-15|1465.61
#2017-09-18|1472.93
#2017-09-19|1469.84
#2017-09-20|1487.01
#2017-09-21|1481.42
#2017-09-22|1491.72
#2017-09-25|1493.17
#2017-09-26|1491.80
#2017-09-27|1497.18
#2017-09-28|1494.42
#2017-09-29|1492.43
#2017-10-02|1499.43
#2017-10-03|1496.96
#2017-10-04|1504.34
#2017-10-05|1514.02
#2017-10-06|1514.10
#2017-10-09|1514.26
#2017-10-10|1524.71
#2017-10-11|1523.64
#2017-10-12|1537.85
#2017-10-13|1541.13
#2017-10-16|1539.89
#2017-10-17|1531.41
#2017-10-18|1530.42
#2017-10-19|1539.43
#2017-10-20|1549.41
#2017-10-23|1545.29
#2017-10-24|1546.67
#2017-10-25|1544.58
#2017-10-26|1555.45
#2017-10-27|1570.29
#2017-10-30|1561.41
#2017-10-31|1552.36
#2017-11-01|1559.51
#2017-11-02|1558.47
#2017-11-03|1562.30
#2017-11-06|1566.94
#2017-11-07|1564.39
#2017-11-08|1576.47
#2017-11-09|1545.83
#2017-11-10|1534.67
#2017-11-13|1527.69
#2017-11-14|1534.85
#2017-11-15|1528.16
#2017-11-16|1551.08
#2017-11-17|1547.64
#2017-11-20|1553.07
#2017-11-21|1563.41
#2017-11-22|1564.21
#2017-11-23| .
#2017-11-24|1568.40
#2017-11-27|1569.32
#2017-11-28|1588.22
#2017-11-29|1579.80
#2017-11-30|1590.81
#2017-12-01|1579.09
#2017-12-04|1581.66
#2017-12-05|1579.51
#2017-12-06|1583.39
#2017-12-07|1589.47
#2017-12-08|1602.29
#2017-12-11|1602.20
#2017-12-12|1610.84
#2017-12-13|1604.02
#2017-12-14|1598.91
#2017-12-15|1612.79
#2017-12-18|1618.49
#2017-12-19|1617.98
#2017-12-20|1618.86
#2017-12-21|1632.42
#2017-12-22|1628.73
#2017-12-25| .
#2017-12-26|1621.34
#2017-12-27|1623.65
#2017-12-28|1628.91
#2017-12-29|1623.40
#2018-01-01| .
#2018-01-02|1630.33
#2018-01-03|1641.85
#2018-01-04|1658.42
#2018-01-05|1659.97
#2018-01-08|1672.82
#2018-01-09|1672.66
#2018-01-10|1670.78
#2018-01-11|1689.00
#2018-01-12|1697.11
#2018-01-15| .
#2018-01-16|1686.55
#2018-01-17|1696.29
#2018-01-18|1702.47
#2018-01-19|1712.36
#2018-01-22|1719.25
#2018-01-23|1724.50
#2018-01-24|1723.34
#2018-01-25|1724.17
#2018-01-26|1742.04
#2018-01-29|1720.40
#2018-01-30|1708.90
#2018-01-31|1713.38
#2018-02-01|1712.64
#2018-02-02|1677.92
#2018-02-05|1620.79
#2018-02-06|1637.09
#2018-02-07|1641.84
#2018-02-08|1587.10
#2018-02-09|1605.31
#2018-02-12|1627.53
#2018-02-13|1633.14
#2018-02-14|1662.02
#2018-02-15|1681.44
#2018-02-16|1693.56
#2018-02-19| .
#2018-02-20|1684.64
#2018-02-21|1683.24
#2018-02-22|1686.07
#2018-02-23|1715.61
#2018-02-26|1726.99
#2018-02-27|1704.05
#2018-02-28|1685.63
#2018-03-01|1654.34
#2018-03-02|1667.37
#2018-03-05|1687.02
#2018-03-06|1689.89
#2018-03-07|1687.60
#2018-03-08|1692.63
#2018-03-09|1726.12
#2018-03-12|1722.74
#2018-03-13|1730.25
#2018-03-14|1708.51
#2018-03-15|1715.94
#2018-03-16|1712.16
#2018-03-19|1702.01
#2018-03-20|1714.61
#2018-03-21|1714.78
#2018-03-22|1632.48
#2018-03-23|1603.75
#2018-03-26|1647.75
#2018-03-27|1615.06
#2018-03-28|1601.41
#2018-03-29|1645.32
#2018-03-30| .
#2018-04-02|1594.14
#2018-04-03|1610.21
#2018-04-04|1626.06
#2018-04-05|1637.39
#2018-04-06|1597.96
#2018-04-09|1601.07
#2018-04-10|1634.34
#2018-04-11|1624.72
#2018-04-12|1638.91
#2018-04-13|1632.84
#2018-04-16|1651.81
#2018-04-17|1672.76
#2018-04-18|1684.07
#2018-04-19|1668.38
#2018-04-20|1664.15
#2018-04-23|1662.41
#2018-04-24|1644.05
#2018-04-25|1637.66
#2018-04-26|1653.01
#2018-04-27|1655.34
#2018-04-30|1639.01
#2018-05-01|1660.12
#2018-05-02|1634.93
#2018-05-03|1643.37
#2018-05-04|1662.72
#2018-05-07|1668.97
#2018-05-08|1666.91
#2018-05-09|1685.94
#2018-05-10|1704.57
#2018-05-11|1707.12
#2018-05-14|1695.06
#2018-05-15|1684.58
#2018-05-16|1685.74
#2018-05-17|1688.41
#2018-05-18|1689.74
#2018-05-21|1701.29
#2018-05-22|1678.20
#2018-05-23|1673.20
#2018-05-24|1677.63
#2018-05-25|1676.20
#2018-05-28| .
#2018-05-29|1660.42
#2018-05-30|1681.88
#2018-05-31|1673.86
#2018-06-01|1696.10
#2018-06-04|1705.69
#2018-06-05|1719.49
#2018-06-06|1739.83
#2018-06-07|1728.04
#2018-06-08|1740.05
#2018-06-11|1743.37
#2018-06-12|1749.70
#2018-06-13|1745.27
#2018-06-14|1744.14
#2018-06-15|1746.15
#2018-06-18|1742.82
#2018-06-19|1742.29
#2018-06-20|1741.84
#2018-06-21|1717.80
#2018-06-22|1713.49
#2018-06-25|1684.93
#2018-06-26|1689.80
#2018-06-27|1671.34
#2018-06-28|1716.84
#2018-06-29|1713.87
#2018-07-02|1717.14
#2018-07-03|1717.85
#2018-07-04| .
#2018-07-05|1737.04
#2018-07-06|1746.31
#2018-07-09|1764.94
#2018-07-10|1762.96
#2018-07-11|1757.78
#2018-07-12|1775.38
#2018-07-13|1779.61
#2018-07-16|1769.53
#2018-07-17|1777.85
#2018-07-18|1771.50
#2018-07-19|1778.83
#2018-07-20|1783.93
#2018-07-23|1778.36
#2018-07-24|1769.33
#2018-07-25|1786.65
#2018-07-26|1777.61
#2018-07-27|1751.04
#2018-07-30|1730.92
#2018-07-31|1749.03
#2018-08-01|1757.51
#2018-08-02|1765.19
#2018-08-03|1767.47
#2018-08-06|1771.79
#2018-08-07|1780.96
#2018-08-08|1775.44
#2018-08-09|1773.37
#2018-08-10|1769.58
#2018-08-13|1762.16
#2018-08-14|1775.23
#2018-08-15|1770.82
#2018-08-16|1786.10
#2018-08-17|1803.39
#2018-08-20|1810.60
#2018-08-21|1819.42
#2018-08-22|1818.31
#2018-08-23|1813.95
#2018-08-24|1820.84
#2018-08-27|1832.99
#2018-08-28|1831.25
#2018-08-29|1842.69
#2018-08-30|1827.78
#2018-08-31|1831.80
#2018-09-03| .
#2018-09-04|1840.00
#2018-09-05|1833.87
#2018-09-06|1838.57
#2018-09-07|1831.52
#2018-09-10|1840.34
#2018-09-11|1846.93
#2018-09-12|1843.14
#2018-09-13|1856.96
#2018-09-14|1856.97
#2018-09-17|1837.96
#2018-09-18|1849.84
#2018-09-19|1840.76
#2018-09-20|1856.40
#2018-09-21|1850.34
#2018-09-24|1833.00
#2018-09-25|1834.77
#2018-09-26|1826.16
#2018-09-27|1810.25
#2018-09-28|1805.14
#2018-10-01|1811.65
#2018-10-02|1803.53
#2018-10-03|1815.35
#2018-10-04|1795.67
#2018-10-05|1786.35
#2018-10-08|1773.04
#2018-10-09|1756.40
#2018-10-10|1690.60
#2018-10-11|1649.72
#2018-10-12|1670.69
#2018-10-15|1660.42
#2018-10-16|1705.14
#2018-10-17|1695.81
#2018-10-18|1657.89
#2018-10-19|1658.86
#2018-10-22|1661.45
#2018-10-23|1646.03
#2018-10-24|1592.86
#2018-10-25|1625.71
#2018-10-26|1600.72
#2018-10-29|1593.10
#2018-10-30|1619.01
#2018-10-31|1650.51
#2018-11-01|1660.35
#2018-11-02|1649.81
#2018-11-05|1657.58
#2018-11-06|1666.46
#2018-11-07|1694.11
#2018-11-08|1707.15
#2018-11-09|1705.10
#2018-11-12|1676.46
#2018-11-13|1675.73
#2018-11-14|1651.05
#2018-11-15|1676.30
#2018-11-16|1687.54
#2018-11-19|1660.74
#2018-11-20|1632.87
#2018-11-21|1633.89
#2018-11-22| .
#2018-11-23|1632.50
#2018-11-26|1655.05
#2018-11-27|1650.90
#2018-11-28|1689.66
#2018-11-29|1683.21
#2018-11-30|1702.54
#2018-12-03|1724.35
#2018-12-04|1669.82
#2018-12-05| .
#2018-12-06|1642.29
#2018-12-07|1609.42
#2018-12-10|1606.65
#2018-12-11|1608.60
#2018-12-12|1626.10
#2018-12-13|1624.89
#2018-12-14|1590.33
#2018-12-17|1546.12
#2018-12-18|1547.41
#2018-12-19|1529.62
#2018-12-20|1481.08
#2018-12-21|1432.86
#2018-12-24|1397.94
#2018-12-25| .
#2018-12-26|1460.39
#2018-12-27|1473.21
#2018-12-28|1466.02
#2018-12-31|1474.44
#2019-01-01| .
#2019-01-02|1480.45
#2019-01-03|1440.99
#2019-01-04|1501.62
#2019-01-07|1512.47
#2019-01-08|1538.99
#2019-01-09|1548.76
#2019-01-10|1559.64
#2019-01-11|1558.23
#2019-01-14|1550.27
#2019-01-15|1561.69
#2019-01-16|1570.75
#2019-01-17|1587.96
#2019-01-18|1612.68
#2019-01-21| .
#2019-01-22|1595.74
#2019-01-23|1586.54
#2019-01-24|1602.05
#2019-01-25|1626.65
#2019-01-28|1621.14
#2019-01-29|1623.67
#2019-01-30|1645.13
#2019-01-31|1644.70
#2019-02-01|1654.16
#2019-02-04|1676.49
#2019-02-05|1686.48
#2019-02-06|1683.97
#2019-02-07|1671.83
#2019-02-08|1682.80
#2019-02-11|1685.03
#2019-02-12|1708.12
#2019-02-13|1718.56
#2019-02-14|1715.84
#2019-02-15|1733.70
#2019-02-18| .
#2019-02-19|1733.55
#2019-02-20|1738.87
#2019-02-21|1738.63
#2019-02-22|1754.84
#2019-02-25|1756.93
#2019-02-26|1748.12
#2019-02-27|1756.01
#2019-02-28|1759.48
#2019-03-01|1781.73
#2019-03-04|1767.20
#2019-03-05|1767.36
#2019-03-06|1752.98
#2019-03-07|1748.65
#2019-03-08|1747.01
#2019-03-11|1771.95
#2019-03-12|1768.83
#2019-03-13|1773.53
#2019-03-14|1770.76
#2019-03-15|1779.92
#2019-03-18|1789.76
#2019-03-19|1785.81
#2019-03-20|1780.93
#2019-03-21|1805.99
#2019-03-22|1760.22
#2019-03-25|1761.18
#2019-03-26|1780.07
#2019-03-27|1774.74
#2019-03-28|1823.46
#2019-03-29|1833.44
#2019-04-01|1849.80
#2019-04-02|1843.71
#2019-04-03|1856.80
#2019-04-04|1853.56
#2019-04-05|1862.10
#2019-04-08|1865.83
#2019-04-09|1847.85
#2019-04-10|1856.08
#2019-04-11|1868.27
#2019-04-12|1878.85
#2019-04-15|1886.78
#2019-04-16|1887.07
#2019-04-17|1883.42
#2019-04-18|1892.96
#2019-04-19| .
#2019-04-22|1887.33
#2019-04-23|1908.79
#2019-04-24|1908.29
#2019-04-25|1895.18
#2019-04-26|1910.63
#2019-04-29|1917.51
#2019-04-30|1928.85
#2019-05-01|1926.98
#2019-05-02|1921.31
#2019-05-03|1923.58
#2019-05-06|1920.61
#2019-05-07|1892.47
#2019-05-08|1888.04
#2019-05-09|1894.92
#2019-05-10|1897.95
#2019-05-13|1855.49
#2019-05-14|1879.67
#2019-05-15|1893.92
#2019-05-16|1916.54
#2019-05-17|1910.88
#2019-05-20|1910.47
#2019-05-21|1933.15
#2019-05-22|1931.13
#2019-05-23|1907.00
#2019-05-24|1906.95
#2019-05-27| .
#2019-05-28|1902.43
#2019-05-29|1892.98
#2019-05-30|1905.59
#2019-05-31|1890.55
#2019-06-03|1881.88
#2019-06-04|1917.06
#2019-06-05|1938.65
#2019-06-06|1948.76
#2019-06-07|1965.58
#2019-06-10|1977.81
#2019-06-11|1967.07
#2019-06-12|1982.09
#2019-06-13|1993.07
#2019-06-14|1989.99
#2019-06-17|1975.82
#2019-06-18|1986.93
#2019-06-19|1984.53
#2019-06-20|2002.86
#2019-06-21|1999.60
#2019-06-24|2001.14
#2019-06-25|1987.13
#2019-06-26|1979.35
#2019-06-27|1988.17
#2019-06-28|2010.89
#2019-07-01|2031.95
#2019-07-02|2036.29
#2019-07-03|2059.77
#2019-07-04| .
#2019-07-05|2059.76
#2019-07-08|2048.87
#2019-07-09|2054.78
#2019-07-10|2059.76
#2019-07-11|2077.72
#2019-07-12|2094.89
#2019-07-15|2090.53
#2019-07-16|2086.03
#2019-07-17|2085.60
#2019-07-18|2088.87
#2019-07-19|2076.19
#2019-07-22|2074.25
#2019-07-23|2088.44
#2019-07-24|2110.02
#2019-07-25|2111.26
#2019-07-26|2129.38
#2019-07-29|2129.03
#2019-07-30|2117.62
#2019-07-31|2102.33
#2019-08-01|2098.60
#2019-08-02|2083.99
#2019-08-05|2019.09
#2019-08-06|2051.39
#2019-08-07|2058.79
#2019-08-08|2116.72
#2019-08-09|2093.99
#2019-08-12|2072.38
#2019-08-13|2095.63
#2019-08-14|2030.08
#2019-08-15|2053.53
#2019-08-16|2090.66
#2019-08-19|2110.92
#2019-08-20|2101.39
#2019-08-21|2117.56
#2019-08-22|2109.87
#2019-08-23|2064.82
#2019-08-26|2091.79
#2019-08-27|2100.97
#2019-08-28|2108.85
#2019-08-29|2127.61
#2019-08-30|2127.62
#2019-09-02| .
#2019-09-03|2106.46
#2019-09-04|2128.22
#2019-09-05|2149.61
#2019-09-06|2159.37
#2019-09-09|2109.23
#2019-09-10|2069.94
#2019-09-11|2082.60
#2019-09-12|2112.00
#2019-09-13|2101.68
#2019-09-16|2102.79
#2019-09-17|2120.03
#2019-09-18|2112.91
#2019-09-19|2118.20
#2019-09-20|2105.23
#2019-09-23|2106.71
#2019-09-24|2083.39
#2019-09-25|2107.14
#2019-09-26|2113.45
#2019-09-27|2093.32
#2019-09-30|2110.94
#2019-10-01|2082.31
#2019-10-02|2037.51
#2019-10-03|2046.52
#2019-10-04|2077.07
#2019-10-07|2061.74
#2019-10-08|2017.24
#2019-10-09|2044.08
#2019-10-10|2049.55
#2019-10-11|2070.33
#2019-10-14|2061.96
#2019-10-15|2078.64
#2019-10-16|2075.72
#2019-10-17|2080.59
#2019-10-18|2084.33
#2019-10-21|2090.02
#2019-10-22|2057.49
#2019-10-23|2062.77
#2019-10-24|2071.10
#2019-10-25|2059.08
#2019-10-28|2058.61
#2019-10-29|2083.44
#2019-10-30|2089.61
#2019-10-31|2072.74
#2019-11-01|2099.14
#2019-11-04|2095.02
#2019-11-05|2086.10
#2019-11-06|2103.98
#2019-11-07|2090.12
#2019-11-08|2095.61
#2019-11-11|2098.13
#2019-11-12|2106.29
#2019-11-13|2120.03
#2019-11-14|2141.66
#2019-11-15|2151.07
#2019-11-18|2161.73
#2019-11-19|2167.34
#2019-11-20|2160.95
#2019-11-21|2149.18
#2019-11-22|2153.37
#2019-11-25|2170.85
#2019-11-26|2199.33
#2019-11-27|2206.56
#2019-11-28|2206.56
#2019-11-29|2194.30
#2019-12-02|2173.87
#2019-12-03|2156.76
#2019-12-04|2166.56
#2019-12-05|2170.20
#2019-12-06|2187.86
#2019-12-09|2181.96
#2019-12-10|2176.65
#2019-12-11|2183.85
#2019-12-12|2190.27
#2019-12-13|2205.31
#2019-12-16|2200.27
#2019-12-17|2195.86
#2019-12-18|2205.23
#2019-12-19|2220.88
#2019-12-20|2247.11
#2019-12-23|2244.14
#2019-12-24|2244.34
#2019-12-25| .
#2019-12-26|2246.53
#2019-12-27|2245.58
#2019-12-30|2232.45
#2019-12-31|2236.57
#2020-01-01| .
#2020-01-02|2251.56
#2020-01-03|2246.22
#2020-01-06|2244.67
#2020-01-07|2220.05
#2020-01-08|2228.79
#2020-01-09|2248.74
#2020-01-10|2255.52
#2020-01-13|2271.05
#2020-01-14|2255.10
#2020-01-15|2264.85
#2020-01-16|2282.94
#2020-01-17|2282.26
#2020-01-20| .
#2020-01-21|2279.72
#2020-01-22|2288.61
#2020-01-23|2296.07
#2020-01-24|2277.48
#2020-01-27|2252.49
#2020-01-28|2283.16
#2020-01-29|2271.97
#2020-01-30|2271.88
#2020-01-31|2232.21
#2020-02-03|2257.14
#2020-02-04|2302.17
#2020-02-05|2308.72
#2020-02-06|2318.30
#2020-02-07|2298.92
#2020-02-10|2312.38
#2020-02-11|2311.40
#2020-02-12|2343.16
#2020-02-13|2345.50
#2020-02-14|2353.78
#2020-02-17| .
#2020-02-18|2361.64
#2020-02-19|2373.77
#2020-02-20|2354.99
#2020-02-21|2331.25
#2020-02-24|2272.10
#2020-02-25|2199.91
#2020-02-26|2189.05
#2020-02-27|2101.06
#2020-02-28|2056.55
#2020-03-02|2153.36
#2020-03-03|2089.58
#2020-03-04|2182.65
#2020-03-05|2112.13
#2020-03-06|2073.81
#2020-03-09|1909.91
#2020-03-10|2015.93
#2020-03-11|1907.81
#2020-03-12|1738.54
#2020-03-13|1868.44
#2020-03-16|1679.09
#2020-03-17|1730.17
#2020-03-18|1610.71
#2020-03-19|1651.09
#2020-03-20|1559.98
#2020-03-23|1495.81
#2020-03-24|1636.09
#2020-03-25|1640.94
#2020-03-26|1777.21
#2020-03-27|1704.41
#2020-03-30|1764.20
#2020-03-31|1719.47
#2020-04-01|1635.29
#2020-04-02|1653.06
#2020-04-03|1615.02
#2020-04-06|1751.61
#2020-04-07|1753.28
#2020-04-08|1821.72
#2020-04-09|1877.67
#2020-04-10|1877.67
#2020-04-13|1822.19
#2020-04-14|1893.61
#2020-04-15|1816.08
#2020-04-16|1805.63
#2020-04-17|1879.70
#2020-04-20|1840.50
#2020-04-21|1766.04
#2020-04-22|1819.04
#2020-04-23|1826.27
#2020-04-24|1846.24
#2020-04-27|1902.80
#2020-04-28|1910.38
#2020-04-29|1994.94
#2020-04-30|1957.54
#2020-05-01|1899.75
#2020-05-04|1901.88
#2020-05-05|1921.70
#2020-05-06|1905.88
#2020-05-07|1948.07
#2020-05-08|1978.01
#2020-05-11|1963.29
#2020-05-12|1919.08
#2020-05-13|1869.07
#2020-05-14|1905.17
#2020-05-15|1928.26
#2020-05-18|2011.84
#2020-05-19|1996.61
#2020-05-20|2031.72
#2020-05-21|2017.54
#2020-05-22|2023.77
#2020-05-25|2023.77
#2020-05-26|2074.93
#2020-05-27|2104.82
#2020-05-28|2111.91
#2020-05-29|2116.24
#2020-06-01|2135.13
#2020-06-02|2161.61
#2020-06-03|2195.86
#2020-06-04|2170.72
#2020-06-05|2235.22
#2020-06-08|2268.24
#2020-06-09|2232.90
#2020-06-10|2229.71
#2020-06-11|2102.38
#2020-06-12|2144.69
#2020-06-15|2147.43
#2020-06-16|2191.76
#2020-06-17|2195.28
#2020-06-18|2183.50
#2020-06-19|2165.19
#2020-06-22|2183.30
#2020-06-23|2208.89
#2020-06-24|2134.32
#2020-06-25|2222.66
#2020-06-26|2177.87
#2020-06-29|2197.82
#2020-06-30|2230.51
#2020-07-01|2234.43
#2020-07-02|2245.27
#2020-07-03| .
#2020-07-06|2260.97
#2020-07-07|2239.44
#2020-07-08|2256.94
#2020-07-09|2239.42
#2020-07-10|2251.40
#2020-07-13|2217.76
#2020-07-14|2247.72
#2020-07-15|2285.80
#2020-07-16|2285.04
#2020-07-17|2312.75
#2020-07-20|2315.49
#2020-07-21|2317.01
#2020-07-22|2338.87
#2020-07-23|2335.98
#2020-07-24|2323.96
#2020-07-27|2342.77
#2020-07-28|2324.49
#2020-07-29|2403.18
#2020-07-30|2394.10
#2020-07-31|2412.16
#2020-08-03|2449.22
#2020-08-04|2442.97
#2020-08-05|2456.91
#2020-08-06|2465.77
#2020-08-07|2485.74
#2020-08-10|2492.70
#2020-08-11|2479.79
#2020-08-12|2499.66
#2020-08-13|2510.70
#2020-08-14|2496.91
#2020-08-17|2507.85
#2020-08-18|2508.34
#2020-08-19|2505.70
#2020-08-20|2516.59
#2020-08-21|2519.08
#2020-08-24|2537.98
#2020-08-25|2540.10
#2020-08-26|2548.72
#2020-08-27|2556.89
#2020-08-28|2579.71
#2020-08-31|2550.73
#2020-09-01|2567.86
#2020-09-02|2624.47
#2020-09-03|2534.50
#2020-09-04|2509.55
#2020-09-07| .
#2020-09-08|2459.72
#2020-09-09|2517.44
#2020-09-10|2474.91
#2020-09-11|2485.92
#2020-09-14|2530.60
#2020-09-15|2547.67
#2020-09-16|2540.08
#2020-09-17|2520.25
#2020-09-18|2495.84
#2020-09-21|2457.34
#2020-09-22|2488.14
#2020-09-23|2423.51
#2020-09-24|2349.42
#2020-09-25|2381.30
#2020-09-28|2446.82
#2020-09-29|2452.37
#2020-09-30|2467.21
#2020-10-01|2463.73
#2020-10-02|2448.94
#2020-10-05|2472.18
#2020-10-06|2450.58
#2020-10-07|2484.35
#2020-10-08|2511.99
#2020-10-09|2548.31
#2020-10-12|2571.51
#2020-10-13|2562.01
#2020-10-14|2558.91
#2020-10-15|2548.35
#2020-10-16|2558.46
#2020-10-19|2508.49
#2020-10-20|2537.19
#2020-10-21|2551.77
#2020-10-22|2531.12
#2020-10-23|2542.66
#2020-10-26|2459.81
#2020-10-27|2456.85
#2020-10-28|2431.55
#2020-10-29|2456.68
#2020-10-30|2458.57
#2020-11-02|2499.16
#2020-11-03|2572.21
#2020-11-04|2609.74
#2020-11-05|2633.63
#2020-11-06|2660.42
#2020-11-09|2708.74
#2020-11-10|2702.25
#2020-11-11|2738.89
#2020-11-12|2703.99
#2020-11-13|2748.06
#2020-11-16|2794.35
#2020-11-17|2785.71
#2020-11-18|2752.48
#2020-11-19|2777.12
#2020-11-20|2761.98
#2020-11-23|2776.55
#2020-11-24|2796.69
#2020-11-25|2789.72
#2020-11-26|2789.72
#2020-11-27|2800.28
#2020-11-30|2786.01
#2020-12-01|2814.55
#2020-12-02|2781.76
#2020-12-03|2782.56
#2020-12-04|2820.87
#2020-12-07|2800.08
#2020-12-08|2818.68
#2020-12-09|2788.75
#2020-12-10|2782.61
#2020-12-11|2795.76
#2020-12-14|2789.98
#2020-12-15|2828.84
#2020-12-16|2832.92
#2020-12-17|2933.37
#2020-12-18|2955.56
#2020-12-21|2919.59
#2020-12-22|2905.96
#2020-12-23|2886.65
#2020-12-24|2895.19
#2020-12-25|2895.19
#2020-12-28|2908.58
#2020-12-29|2882.34
#2020-12-30|2876.04
#2020-12-31|2909.50
#2021-01-01|2909.50
#2021-01-04|2839.02
#2021-01-05|2844.35
#2021-01-06|2847.87
#2021-01-07|2869.39
#2021-01-08|2888.58
#2021-01-11|2851.26
#2021-01-12|2842.69
#2021-01-13|2819.41
#2021-01-14|2788.03
#2021-01-15|2772.30
#2021-01-18|2772.30
#2021-01-19|2789.70
#2021-01-20|2838.03
#2021-01-21|2807.11
#2021-01-22|2793.73
#2021-01-25|2785.04
#2021-01-26|2791.81
#2021-01-27|2734.03
#2021-01-28|2770.59
#2021-01-29|2695.61
#2021-02-01|2744.43
#2021-02-02|2772.79
#2021-02-03|2759.63
#2021-02-04|2811.66
#2021-02-05|2798.05
#2021-02-08|2823.53
#2021-02-09|2831.44
#2021-02-10|2821.44
#2021-02-11|2823.56
#2021-02-12|2818.84
#2021-02-15|2818.84
#2021-02-16|2797.19
#2021-02-17|2810.50
#2021-02-18|2833.89
#2021-02-19|2803.17
#2021-02-22|2780.19
#2021-02-23|2803.07
#2021-02-24|2821.03
#2021-02-25|2769.05
#2021-02-26|2745.97
#2021-03-01|2813.46
#2021-03-02|2806.81
#2021-03-03|2768.65
#2021-03-04|2702.56
#2021-03-05|2764.16
#2021-03-08|2777.26
#2021-03-09|2827.46
#2021-03-10|2837.52
#2021-03-11|2886.79
#2021-03-12|2881.75
#2021-03-15|2926.81
#2021-03-16|2906.52
#2021-03-17|2905.84
#2021-03-18|2902.51
#2021-03-19|2880.45
#2021-03-22|2900.32
#2021-03-23|2904.51
#2021-03-24|2915.29
#2021-03-25|2932.34
#2021-03-26|3035.06
#2021-03-29|3025.20
#2021-03-30|2995.41
#2021-03-31|2983.83
#2021-04-01|3013.31
#2021-04-02|3013.31
#2021-04-05|3054.74
#2021-04-06|3032.92
#2021-04-07|3016.44
#2021-04-08|3046.68
#2021-04-09|3073.28
#2021-04-12|3077.27
#2021-04-13|3074.09
#2021-04-14|3068.31
#2021-04-15|3082.45
#2021-04-16|3103.64
#2021-04-19|3095.51
#2021-04-20|3106.94
#2021-04-21|3129.10
#2021-04-22|3159.17
#2021-04-23|3185.74
#2021-04-26|3161.86
#2021-04-27|3180.02
#2021-04-28|3142.38
#2021-04-29|3166.27
#2021-04-30|3139.73
#2021-05-03|3173.38
#2021-05-04|3182.02
#2021-05-05|3148.98
#2021-05-06|3163.76
#2021-05-07|3170.55
#2021-05-10|3160.03
#2021-05-11|3132.04
#2021-05-12|3046.94
#2021-05-13|3106.89
#2021-05-14|3143.64
#2021-05-17|3131.94
#2021-05-18|3096.24
#2021-05-19|3077.97
#2021-05-20|3116.61
#2021-05-21|3120.10
#2021-05-24|3143.28
#2021-05-25|3137.82
#2021-05-26|3121.45
#2021-05-27|3111.65
#2021-05-28|3120.16
#2021-05-31|3120.16
#2021-06-01|3108.11
#2021-06-02|3119.71
#2021-06-03|3094.54
#2021-06-04|3126.33
#2021-06-07|3104.86
#2021-06-08|3117.57
#2021-06-09|3119.77
#2021-06-10|3147.50
#2021-06-11|3159.21
#2021-06-14|3158.51
#2021-06-15|3160.11
#2021-06-16|3136.43
#2021-06-17|3151.32
#2021-06-18|3108.03
#2021-06-21|3161.89
#2021-06-22|3166.36
#2021-06-23|3148.32
#2021-06-24|3189.71
#2021-06-25|3217.05
#2021-06-28|3206.65
#2021-06-29|3227.99
#2021-06-30|3219.31
#2021-07-01|3257.25
#2021-07-02|3294.08
#2021-07-05|3294.08
#2021-07-06|3300.32
#2021-07-07|3343.56
#2021-07-08|3329.55
#2021-07-09|3365.69
#2021-07-12|3354.18
#2021-07-13|3357.62
#2021-07-14|3379.04
#2021-07-15|3398.53
#2021-07-16|3385.93
#2021-07-19|3338.17
#2021-07-20|3381.57
#2021-07-21|3396.44
#2021-07-22|3390.54
#2021-07-23|3433.59
#2021-07-26|3434.61
#2021-07-27|3448.49
#2021-07-28|3426.96
#2021-07-29|3453.70
#2021-07-30|3454.69
#2021-08-02|3442.75
#2021-08-03|3466.16
#2021-08-04|3444.52
#2021-08-05|3471.26
#2021-08-06|3477.56
#2021-08-09|3463.21
#2021-08-10|3481.89
#2021-08-11|3489.03
#2021-08-12|3491.08
#2021-08-13|3503.41
#2021-08-16|3535.56
#2021-08-17|3537.41
#2021-08-18|3470.14
#2021-08-19|3508.38
#2021-08-20|3536.38
#2021-08-23|3544.14
#2021-08-24|3520.60
#2021-08-25|3539.46
#2021-08-26|3526.52
#2021-08-27|3560.11
#2021-08-30|3569.43
#2021-08-31|3576.13
#2021-09-01|3580.38
#2021-09-02|3605.56
#2021-09-03|3618.81
#2021-09-06|3618.81
#2021-09-07|3576.12
#2021-09-08|3589.54
#2021-09-09|3583.40
#2021-09-10|3569.72
#2021-09-13|3547.01
#2021-09-14|3551.05
#2021-09-15|3572.14
#2021-09-16|3552.54
#2021-09-17|3506.71
#2021-09-20|3484.24
#2021-09-21|3467.81
#2021-09-22|3500.91
#2021-09-23|3564.93
#2021-09-24|3547.91
#2021-09-27|3509.85
#2021-09-28|3421.13
#2021-09-29|3431.27
#2021-09-30|3417.24
#2021-10-01|3464.66
#2021-10-04|3422.16
#2021-10-05|3476.08
#2021-10-06|3484.30
#2021-10-07|3510.23
#2021-10-08|3496.48
#2021-10-11|3484.12
#2021-10-12|3491.96
#2021-10-13|3516.24
#2021-10-14|3591.94
#2021-10-15|3622.71
#2021-10-18|3637.66
#2021-10-19|3685.21
#2021-10-20|3657.32
#2021-10-21|3660.95
#2021-10-22|3719.27
#2021-10-25|3739.31
#2021-10-26|3731.40
#2021-10-27|3706.56
#2021-10-28|3741.95
#2021-10-29|3770.91
#2021-11-01|3743.64
#2021-11-02|3781.03
#2021-11-03|3792.85
#2021-11-04|3825.33
#2021-11-05|3841.59
#2021-11-08|3829.99
#2021-11-09|3843.62
#2021-11-10|3809.00
#2021-11-11|3808.88
#2021-11-12|3855.02
#2021-11-15|3854.91
#2021-11-16|3891.15
#2021-11-17|3905.37
#2021-11-18|3894.98
#2021-11-19|3894.86
#2021-11-22|3845.46
#2021-11-23|3832.13
#2021-11-24|3833.38
#2021-11-25|3833.38
#2021-11-26|3747.95
#2021-11-29|3848.28
#2021-11-30|3759.69
#2021-12-01|3745.12
#2021-12-02|3831.69
#2021-12-03|3784.20
#2021-12-06|3809.48
#2021-12-07|3882.72
#2021-12-08|3904.54
#2021-12-09|3870.54
#2021-12-10|3931.80
#2021-12-13|3925.17
#2021-12-14|3843.41
#2021-12-15|3899.12
#2021-12-16|4006.45
#2021-12-17|3956.27
#2021-12-20|3902.89
#2021-12-21|3967.69
#2021-12-22|4067.02
#2021-12-23|4090.40
#2021-12-24|4090.40
#2021-12-27|4176.88
#2021-12-28|4179.85
#2021-12-29|4195.31
#2021-12-30|4171.33
#2021-12-31|4177.31
#2022-01-03|4114.89
#2022-01-04|4108.66
#2022-01-05|4029.23
#2022-01-06|3932.36
#2022-01-07|3855.72
#2022-01-10|3834.81
#2022-01-11|3867.91
#2022-01-12|3876.23
#2022-01-13|3767.68
#2022-01-14|3700.85
#2022-01-17|3700.85
#2022-01-18|3651.09
#2022-01-19|3612.33
#2022-01-20|3580.83
#2022-01-21|3519.15
#2022-01-24|3561.64
#2022-01-25|3501.83
#2022-01-26|3394.53
#2022-01-27|3398.33
#2022-01-28|3495.62
#2022-01-31|3595.08
#2022-02-01|3597.31
#2022-02-02|3648.78
#2022-02-03|3544.01
#2022-02-04|3566.95
#2022-02-07|3545.27
#2022-02-08|3570.25
#2022-02-09|3651.93
#2022-02-10|3540.10
#2022-02-11|3449.22
#2022-02-14|3420.09
#2022-02-15|3455.43
#2022-02-16|3473.82
#2022-02-17|3379.29
#2022-02-18|3364.63
#2022-02-21|3364.63
#2022-02-22|3345.03
#2022-02-23|3259.03
#2022-02-24|3314.80
#2022-02-25|3377.78
#2022-02-28|3347.52
#2022-03-01|3318.68
#2022-03-02|3388.59
#2022-03-03|3383.59
#2022-03-04|3395.47
#2022-03-07|3326.09
#2022-03-08|3279.89
#2022-03-09|3362.51
#2022-03-10|3363.44
#2022-03-11|3350.22
#2022-03-14|3339.01
#2022-03-15|3420.71
#2022-03-16|3489.74
#2022-03-17|3487.83
#2022-03-18|3533.02
#2022-03-21|3520.30
#2022-03-22|3549.37
#2022-03-23|3485.04
#2022-03-24|3532.44
#2022-03-25|3548.52
#2022-03-28|3584.52
#2022-03-29|3670.45
#2022-03-30|3676.73
#2022-03-31|3656.87
#2022-04-01|3691.05
#2022-04-04|3719.85
#2022-04-05|3715.76
#2022-04-06|3692.11
#2022-04-07|3700.63
#2022-04-08|3679.17
#2022-04-11|3582.55
#2022-04-12|3574.10
#2022-04-13|3587.35
#2022-04-14|3537.18
#2022-04-15|3537.18
#2022-04-18|3489.21
#2022-04-19|3553.73
#2022-04-20|3591.94
#2022-04-21|3543.27
#2022-04-22|3436.93
#2022-04-25|3496.32
#2022-04-26|3381.71
#2022-04-27|3396.67
#2022-04-28|3474.28
#2022-04-29|3332.36
#2022-05-02|3356.60
#2022-05-03|3362.69
#2022-05-04|3458.21
#2022-05-05|3297.39
#2022-05-06|3266.89
#2022-05-09|3168.66
#2022-05-10|3184.18
#2022-05-11|3114.95
#2022-05-12|3112.90
#2022-05-13|3164.74
#2022-05-16|3154.40
#2022-05-17|3215.19
#2022-05-18|3067.68
#2022-05-19|3062.65
#2022-05-20|3095.02
#2022-05-23|3154.02
#2022-05-24|3127.89
#2022-05-25|3140.43
#2022-05-26|3239.59
#2022-05-27|3347.97
#2022-05-30|3347.97
#2022-05-31|3302.28
#2022-06-01|3274.18
#2022-06-02|3359.02
#2022-06-03|3331.64
#2022-06-06|3327.65
#2022-06-07|3355.44
#2022-06-08|3306.26
#2022-06-09|3239.59
#2022-06-10|3155.31
#2022-06-13|3060.02
#2022-06-14|3039.58
#2022-06-15|3098.10
#2022-06-16|2989.09
#2022-06-17|3021.00
#2022-06-20|3021.00
#2022-06-21|3097.98
#2022-06-22|3127.01
#2022-06-23|3154.71
#2022-06-24|3278.77
#2022-06-27|3246.88
#2022-06-28|3161.60
#2022-06-29|3130.76
#2022-06-30|3116.93
#2022-07-01|3163.52
#2022-07-04|3163.52
#2022-07-05|3132.51
#2022-07-06|3165.76
#2022-07-07|3186.35
#2022-07-08|3186.16
#2022-07-11|3152.42
#2022-07-12|3119.15
#2022-07-13|3104.26
#2022-07-14|3098.94
#2022-07-15|3139.72
#2022-07-18|3108.98
#2022-07-19|3228.60
#2022-07-20|3244.19
#2022-07-21|3290.52
#2022-07-22|3293.43
#2022-07-25|3286.29
#2022-07-26|3234.68
#2022-07-27|3368.27
#2022-07-28|3444.78
#2022-07-29|3468.50
#2022-08-01|3455.85
#2022-08-02|3437.89
#2022-08-03|3509.03
#2022-08-04|3519.54
#2022-08-05|3532.01
#2022-08-08|3549.70
#2022-08-09|3549.34
#2022-08-10|3620.07
#2022-08-11|3589.93
#2022-08-12|3662.43
#2022-08-15|3682.68
#2022-08-16|3680.61
#2022-08-17|3666.41
#2022-08-18|3671.35
#2022-08-19|3632.12
#2022-08-22|3577.56
#2022-08-23|3546.37
#2022-08-24|3549.21
#2022-08-25|3577.96
#2022-08-26|3456.17
#2022-08-29|3419.83
#2022-08-30|3382.66
#2022-08-31|3352.46
#2022-09-01|3363.69
#2022-09-02|3296.59
#2022-09-05|3296.59
#2022-09-06|3298.80
#2022-09-07|3351.38
#2022-09-08|3367.66
#2022-09-09|3398.39
#2022-09-12|3427.79
#2022-09-13|3289.86
#2022-09-14|3266.95
#2022-09-15|3215.62
#2022-09-16|3219.48
#2022-09-19|3242.96
#2022-09-20|3200.43
#2022-09-21|3155.70
#2022-09-22|3121.47
#2022-09-23|3098.37
#2022-09-26|3067.16
#2022-09-27|3045.04
#2022-09-28|3112.77
#2022-09-29|3059.82
#2022-09-30|3044.36
#2022-10-03|3125.61
#2022-10-04|3216.45
#2022-10-05|3220.02
#2022-10-06|3158.59
#2022-10-07|3060.23
#2022-10-10|3052.29
#2022-10-11|3012.38
#2022-10-12|2988.40
#2022-10-13|3057.71
#2022-10-14|3000.47
#2022-10-17|3098.79
#2022-10-18|3133.76
#2022-10-19|3101.84
#2022-10-20|3060.27
#2022-10-21|3121.18
#2022-10-24|3173.73
#2022-10-25|3225.40
#2022-10-26|3215.70
#2022-10-27|3215.27
#2022-10-28|3317.07
#2022-10-31|3291.94
#2022-11-01|3277.98
#2022-11-02|3171.78
#2022-11-03|3079.75
#2022-11-04|3105.92
#2022-11-07|3172.82
#2022-11-08|3201.89
#2022-11-09|3160.93
#2022-11-10|3400.13
#2022-11-11|3395.72
#2022-11-14|3390.87
#2022-11-15|3439.46
#2022-11-16|3423.43
#2022-11-17|3380.44
#2022-11-18|3392.91
#2022-11-21|3403.63
#2022-11-22|3447.26
#2022-11-23|3464.37
#2022-11-24|3464.37
#2022-11-25|3488.42
#2022-11-28|3416.51
#2022-11-29|3395.74
#2022-11-30|3521.40
#2022-12-01|3551.50
#2022-12-02|3543.04
#2022-12-05|3462.17
#2022-12-06|3397.13
#2022-12-07|3404.35
#2022-12-08|3443.01
#2022-12-09|3408.57
#2022-12-12|3462.51
#2022-12-13|3484.68
#2022-12-14|3449.92
#2022-12-15|3324.71
#2022-12-16|3226.67
#2022-12-19|3168.09
#2022-12-20|3191.48
#2022-12-21|3259.31
#2022-12-22|3199.14
#2022-12-23|3226.06
#2022-12-26|3226.06
#2022-12-27|3218.43
#2022-12-28|3184.59
#2022-12-29|3243.05
#2022-12-30|3219.61
#2023-01-02|3219.61
#2023-01-03|3243.32
#2023-01-04|3264.19
#2023-01-05|3189.46
#2023-01-06|3268.98
#2023-01-09|3280.46
#2023-01-10|3296.67
#2023-01-11|3368.22
#2023-01-12|3376.92
#2023-01-13|3378.36
#2023-01-16|3378.36
#2023-01-17|3359.14
#2023-01-18|3304.83
#2023-01-19|3263.66
#2023-01-20|3340.31
#2023-01-23|3360.75
#2023-01-24|3325.68
#2023-01-25|3267.49
#2023-01-26|3272.50
#2023-01-27|3265.57
#2023-01-30|3250.68
#2023-01-31|3306.65
#2023-02-01|3352.69
#2023-02-02|3432.72
#2023-02-03|3374.89
#2023-02-06|3329.36
#2023-02-07|3363.54
#2023-02-08|3327.57
#2023-02-09|3308.81
#2023-02-10|3311.42
#2023-02-13|3354.42
#2023-02-14|3318.97
#2023-02-15|3358.04
#2023-02-16|3314.49
#2023-02-17|3296.05
#2023-02-20|3296.05
#2023-02-21|3218.11
#2023-02-22|3215.10
#2023-02-23|3226.46
#2023-02-24|3187.43
#2023-02-27|3186.28
#2023-02-28|3174.92
#2023-03-01|3169.52
#2023-03-02|3200.15
#2023-03-03|3245.41
#2023-03-06|3245.97
#2023-03-07|3190.04
#2023-03-08|3188.57
#2023-03-09|3147.80
#2023-03-10|3073.13
#2023-03-13|3066.22
#2023-03-14|3086.07
#2023-03-15|3039.70
#2023-03-16|3091.14
#2023-03-17|3052.04
#2023-03-20|3092.51
#2023-03-21|3136.38
#2023-03-22|3073.11
#2023-03-23|3162.11
#2023-03-24|3179.49
#2023-03-27|3191.07
#2023-03-28|3194.10
#2023-03-29|3270.27
#2023-03-30|3281.39
#2023-03-31|3318.67
#2023-04-03|3288.78
#2023-04-04|3271.41
#2023-04-05|3236.28
#2023-04-06|3246.88
#2023-04-07|3246.88
#2023-04-10|3248.18
#2023-04-11|3279.45
#2023-04-12|3269.44
#2023-04-13|3298.92
#2023-04-14|3254.12
#2023-04-17|3270.15
#2023-04-18|3266.13
#2023-04-19|3265.02
#2023-04-20|3248.14
#2023-04-21|3257.98
#2023-04-24|3258.19
#2023-04-25|3193.86
#2023-04-26|3184.24
#2023-04-27|3250.65
#2023-04-28|3299.39
#2023-05-01|3298.78
#2023-05-02|3246.18
#2023-05-03|3253.66
#2023-05-04|3191.17
#2023-05-05|3201.61
#2023-05-08|3186.16
#2023-05-09|3181.88
#2023-05-10|3225.69
#2023-05-11|3217.37
#2023-05-12|3251.10
#2023-05-15|3267.79
#2023-05-16|3263.84
#2023-05-17|3307.55
#2023-05-18|3342.24
#2023-05-19|3354.81
#2023-05-22|3372.32
#2023-05-23|3341.75
#2023-05-24|3324.79
#2023-05-25|3334.49
#2023-05-26|3413.80
#2023-05-29|3413.80
#2023-05-30|3429.22
#2023-05-31|3404.48
#2023-06-01|3419.94
#2023-06-02|3491.61
#2023-06-05|3458.46
#2023-06-06|3486.05
#2023-06-07|3492.45
#2023-06-08|3477.34
#2023-06-09|3487.42
#2023-06-12|3525.92
#2023-06-13|3558.46
#2023-06-14|3535.89
#2023-06-15|3610.42
#2023-06-16|3587.24
#2023-06-19|3587.24
#2023-06-20|3568.48
#2023-06-21|3546.86
#2023-06-22|3512.36
#2023-06-23|3426.23
#2023-06-26|3431.98
#2023-06-27|3461.15
#2023-06-28|3467.49
#2023-06-29|3508.98
#2023-06-30|3537.32
#2023-07-03|3534.05
#2023-07-04|3534.05
#2023-07-05|3541.50
#2023-07-06|3531.23
#2023-07-07|3512.40
#2023-07-10|3563.23
#2023-07-11|3592.55
#2023-07-12|3612.75
#2023-07-13|3637.48
#2023-07-14|3656.94
#2023-07-17|3695.97
#2023-07-18|3724.92
#2023-07-19|3713.34
#2023-07-20|3666.14
#2023-07-21|3679.31
#2023-07-24|3673.04
#2023-07-25|3708.90
#2023-07-26|3746.60
#2023-07-27|3724.31
#2023-07-28|3712.75
#2023-07-31|3704.48
#2023-08-01|3732.86
#2023-08-02|3709.78
#2023-08-03|3708.07
#2023-08-04|3665.10
#2023-08-07|3716.16
#2023-08-08|3700.75
#2023-08-09|3693.47
#2023-08-10|3692.77
#2023-08-11|3697.04
#2023-08-14|3715.28
#2023-08-15|3676.99
#2023-08-16|3669.06
#2023-08-17|3634.17
#2023-08-18|3623.94
#2023-08-21|3645.43
#2023-08-22|3648.27
#2023-08-23|3705.74
#2023-08-24|3688.28
#2023-08-25|3732.47
#2023-08-28|3755.52
#2023-08-29|3781.20
#2023-08-30|3790.64
#2023-08-31|3789.79
#2023-09-01|3815.40
#2023-09-04|3815.40
#2023-09-05|3785.01
#2023-09-06|3784.65
#2023-09-07|3789.82
#2023-09-08|3765.76
#2023-09-11|3766.89
#2023-09-12|3708.48
#2023-09-13|3703.27
#2023-09-14|3731.43
#2023-09-15|3680.94
#2023-09-18|3703.50
#2023-09-19|3706.63
#2023-09-20|3692.64
#2023-09-21|3619.21
#2023-09-22|3640.38
#2023-09-25|3651.03
#2023-09-26|3593.62
#2023-09-27|3648.07
#2023-09-28|3587.33
#2023-09-29|3597.80
#2023-10-02|3592.37
#2023-10-03|3577.14
#2023-10-04|3623.83
#2023-10-05|3624.66
#2023-10-06|3666.65
#2023-10-09|3699.17
#2023-10-10|3699.55
#2023-10-11|3715.24
#2023-10-12|3653.09
#2023-10-13|3636.22
#2023-10-16|3659.23
#2023-10-17|3680.49
#2023-10-18|3632.19
#2023-10-19|3617.48
#2023-10-20|3559.05
#2023-10-23|3545.93
#2023-10-24|3507.46
#2023-10-25|3387.39
#2023-10-26|3391.03
#2023-10-27|3351.96
#2023-10-30|3374.11
#2023-10-31|3415.94
#2023-11-01|3398.37
#2023-11-02|3502.88
#2023-11-03|3533.96
#2023-11-06|3537.09
#2023-11-07|3565.85
#2023-11-08|3598.20
#2023-11-09|3584.78
#2023-11-10|3635.31
#2023-11-13|3610.17
#2023-11-14|3678.40
#2023-11-15|3706.07
#2023-11-16|3710.27
#2023-11-17|3724.11
#2023-11-20|3762.40
#2023-11-21|3744.16
#2023-11-22|3762.96
#2023-11-23|3762.96
#2023-11-24|3765.74
#2023-11-27|3754.55
#2023-11-28|3756.04
#2023-11-29|3767.80
#2023-11-30|3780.79
#2023-12-01|3841.70
#2023-12-04|3834.79
#2023-12-05|3816.83
#2023-12-06|3815.65
#2023-12-07|3811.35
#2023-12-08|3822.19
#2023-12-11|3879.81
#2023-12-12|3909.04
#2023-12-13|3944.41
#2023-12-14|3908.79
#2023-12-15|3902.57
#2023-12-18|3906.10
#2023-12-19|3901.34
#2023-12-20|3867.36
#2023-12-21|3894.60
#2023-12-22|3936.61
#2023-12-25|3936.61
#2023-12-26|3942.55
#2023-12-27|3944.96
#2023-12-28|3936.88
#2023-12-29|3931.58
#2024-01-01|3931.58
#2024-01-02|3890.55
#2024-01-03|3822.38
#2024-01-04|3824.64
#2024-01-05|3825.47
#2024-01-08|3876.69
#2024-01-09|3882.87
#2024-01-10|3906.31
#2024-01-11|3920.14
#2024-01-12|3977.60
#2024-01-15|3977.60
#2024-01-16|3966.62
#2024-01-17|3965.51
#2024-01-18|4004.30
#2024-01-19|4043.56
#2024-01-22|4083.19
#2024-01-23|4100.58
#2024-01-24|4084.40
#2024-01-25|4093.41
#2024-01-26|4084.88
#2024-01-29|4113.80
#2024-01-30|4102.87
#2024-01-31|4070.13
#2024-02-01|4132.86
#2024-02-02|4152.38
#2024-02-05|4122.68
#2024-02-06|4117.14
#2024-02-07|4134.38
#2024-02-08|4164.04
#2024-02-09|4181.85
#2024-02-12|4160.68
#2024-02-13|4115.33
#2024-02-14|4181.30
#2024-02-15|4203.44
#2024-02-16|4190.51
#2024-02-19|4190.51
#2024-02-20|4155.64
#2024-02-21|4128.70
#2024-02-22|4217.00
#2024-02-23|4259.46
#2024-02-26|4245.52
#2024-02-27|4238.64
#2024-02-28|4234.11
#2024-02-29|4220.78
#2024-03-01|4250.04
#2024-03-04|4254.17
#2024-03-05|4185.32
#2024-03-06|4214.85
#2024-03-07|4268.63
#2024-03-08|4209.04
#2024-03-11|4182.12
#2024-03-12|4240.31
#2024-03-13|4205.35
#2024-03-14|4178.10
#2024-03-15|4151.61
#2024-03-18|4148.51
#2024-03-19|4197.10
#2024-03-20|4232.49
#2024-03-21|4067.76
#2024-03-22|4015.20
#2024-03-25|3971.24
#2024-03-26|3991.56
#2024-03-27|4033.87
#2024-03-28|4077.22
#2024-03-29|4077.22
#2024-04-01|4010.45
#2024-04-02|3992.29
#2024-04-03|3959.62
#2024-04-04|3919.39
#2024-04-05|3956.41
#2024-04-08|3963.05
#2024-04-09|3996.30
#2024-04-10|3901.60
#2024-04-11|3902.42
#2024-04-12|3836.24
#2024-04-15|3809.45
#2024-04-16|3803.75
#2024-04-17|3793.00
#2024-04-18|3777.39
#2024-04-19|3785.29
#2024-04-22|3811.59
#2024-04-23|3828.18
#2024-04-24|3810.72
#2024-04-25|3795.72
#2024-04-26|3751.79
#2024-04-29|3746.19
#2024-04-30|3705.03
#2024-05-01|3730.40
#2024-05-02|3731.45
#2024-05-03|3774.61
#2024-05-06|3821.55
#2024-05-07|3854.84
#2024-05-08|3845.01
#2024-05-09|3841.34
#2024-05-10|3864.63
#2024-05-13|3876.77
#2024-05-14|3868.83
#2024-05-15|3895.19
#2024-05-16|3914.08
#2024-05-17|3897.79
#2024-05-20|3919.91
#2024-05-21|3884.00
#2024-05-22|3913.67
#2024-05-23|3879.18
#2024-05-24|3860.78
#2024-05-27|3860.78
#2024-05-28|3801.65
#2024-05-29|3747.88
#2024-05-30|3693.30
#2024-05-31|3701.91
#2024-06-03|3693.58
#2024-06-04|3747.24
#2024-06-05|3783.21
#2024-06-06|3786.62
#2024-06-07|3778.00
#2024-06-10|3769.70
#2024-06-11|3790.75
#2024-06-12|3772.18
#2024-06-13|3741.73
#2024-06-14|3758.83
#2024-06-17|3775.90
#2024-06-18|3780.56
#2024-06-19|3780.56
#2024-06-20|3890.91
#2024-06-21|3921.68
#2024-06-24|3925.88
#2024-06-25|3918.64
#2024-06-26|3850.39
#2024-06-27|3849.60
#2024-06-28|3856.79
#2024-07-01|3827.37
#2024-07-02|3856.83
#2024-07-03|3872.16
#2024-07-04|3872.16
#2024-07-05|3837.97
#2024-07-08|3825.98
#2024-07-09|3831.93
#2024-07-10|3815.72
#2024-07-11|3865.70
#2024-07-12|3958.17
#2024-07-15|4023.93
#2024-07-16|4101.25
#2024-07-17|4104.75
#2024-07-18|4102.67
#2024-07-19|4094.90
#2024-07-22|4136.60
#2024-07-23|4131.85
#2024-07-24|4082.60
#2024-07-25|4120.66
#2024-07-26|4132.79
#2024-07-29|4138.58
#2024-07-30|4169.76
#2024-07-31|4172.60
#2024-08-01|4142.85
#2024-08-02|4135.44
#2024-08-05|4043.43
#2024-08-06|4088.03
#2024-08-07|4073.05
#2024-08-08|4109.24
#2024-08-09|4114.83
#2024-08-12|4086.85
#2024-08-13|4156.19
#2024-08-14|4181.68
#2024-08-15|4201.15
#2024-08-16|4212.93
#2024-08-19|4235.45
#2024-08-20|4240.43
#2024-08-21|4280.16
#2024-08-22|4270.43
#2024-08-23|4300.21
#2024-08-26|4317.31
#2024-08-27|4350.33
#2024-08-28|4330.40
#2024-08-29|4348.77
#2024-08-30|4380.33
#2024-09-02|4380.33
#2024-09-03|4359.41
#2024-09-04|4381.58
#2024-09-05|4334.81
#2024-09-06|4306.26
#2024-09-09|4362.97
#2024-09-10|4412.30
#2024-09-11|4421.54
#2024-09-12|4433.31
#2024-09-13|4453.68
#2024-09-16|4486.60
#2024-09-17|4388.11
#2024-09-18|4368.48
#2024-09-19|4395.37
#2024-09-20|4393.87
#2024-09-23|4419.71
#2024-09-24|4415.92
#2024-09-25|4386.62
#2024-09-26|4482.07
#2024-09-27|4445.82
#2024-09-30|4503.19
#2024-10-01|4506.85
#2024-10-02|4551.11
#2024-10-03|4583.30
#2024-10-04|4569.49
#2024-10-07|4533.57
#2024-10-08|4579.90
#2024-10-09|4627.51
#2024-10-10|4587.11
#2024-10-11|4605.79
#2024-10-14|4662.88
#2024-10-15|4678.91
#2024-10-16|4702.85
#2024-10-17|4708.04
#2024-10-18|4707.94
#2024-10-21|4694.87
#2024-10-22|4674.33
#2024-10-23|4661.97
#2024-10-24|4620.52
#2024-10-25|4602.61
#2024-10-28|4603.11
#2024-10-29|4623.05
#2024-10-30|4566.06
#2024-10-31|4528.16
#2024-11-01|4527.66
#2024-11-04|4528.60
#2024-11-05|4560.42
#2024-11-06|4703.03
#2024-11-07|4741.45
#2024-11-08|4767.13
#2024-11-11|4786.37
#2024-11-12|4796.25
#2024-11-13|4831.81
#2024-11-14|4722.50
#2024-11-15|4613.95
#2024-11-18|4598.93
#2024-11-19|4594.68
#2024-11-20|4631.31
#2024-11-21|4705.45
#2024-11-22|4708.03
#2024-11-25|4740.46
#2024-11-26|4766.47
#2024-11-27|4751.87
#2024-11-28|4751.87
#2024-11-29|4759.30
#2024-12-02|4732.04
#2024-12-03|4675.75
#2024-12-04|4723.21
#2024-12-05|4687.66
#2024-12-06|4730.24
#2024-12-09|4645.71
#2024-12-10|4668.64
#2024-12-11|4667.60
#2024-12-12|4644.85
#2024-12-13|4626.15
#2024-12-16|4629.64
#2024-12-17|4609.39
#2024-12-18|4472.31
#2024-12-19|4602.42
#2024-12-20|4609.06
#2024-12-23|4566.30
#2024-12-24|4604.66
#2024-12-25|4604.66
#2024-12-26|4593.40
#2024-12-27|4552.10
#2024-12-30|4509.37
#2024-12-31|4500.14
#2025-01-01|4500.14
#2025-01-02|4462.95
#2025-01-03|4505.33
#2025-01-06|4460.65
#2025-01-07|4482.27
#2025-01-08|4518.76
#2025-01-09|4518.76
#2025-01-10|4429.81
#2025-01-13|4457.16
#2025-01-14|4478.93
#2025-01-15|4529.71
#2025-01-16|4553.41
#2025-01-17|4548.14
#2025-01-20|4548.14
#2025-01-21|4593.42
#2025-01-22|4595.36
#2025-01-23|4599.10
#2025-01-24|4591.98
#2025-01-27|4682.79
#2025-01-28|4692.86
#2025-01-29|4671.99
#2025-01-30|4739.22
#2025-01-31|4757.90
#2025-02-03|4757.25
#2025-02-04|4779.22
#2025-02-05|4836.95
#2025-02-06|4772.19
#2025-02-07|4739.96
#2025-02-10|4754.09
#2025-02-11|4745.34
#2025-02-12|4733.20
#2025-02-13|4765.59
#2025-02-14|4740.88
#2025-02-17|4740.88
#2025-02-18|4744.43
#2025-02-19|4760.59
#2025-02-20|4703.00
#2025-02-21|4576.33
#2025-02-24|4595.18
#2025-02-25|4624.20
#2025-02-26|4582.96
#2025-02-27|4559.83
#2025-02-28|4554.82
#2025-03-03|4540.41
#2025-03-04|4519.91
#2025-03-05|4532.52
#2025-03-06|4446.04
#2025-03-07|4496.25
#2025-03-10|4401.02
#2025-03-11|4293.19
#2025-03-12|4288.64
#2025-03-13|4220.08
#2025-03-14|4259.48
#2025-03-17|4343.17
#2025-03-18|4314.65
#2025-03-19|4347.07
#2025-03-20|4198.85
#2025-03-21|4207.36
#2025-03-24|4250.51
#2025-03-25|4266.20
#2025-03-26|4294.71
#2025-03-27|4296.45
#2025-03-28|4236.95
#2025-03-31|4307.24
#2025-04-01|4331.53
#2025-04-02|4368.23
#2025-04-03|4229.02
#2025-04-04|3971.20
#2025-04-07|3941.99
#2025-04-08|3885.93
#2025-04-09|4159.91
#2025-04-10|4052.22
#2025-04-11|4097.15
#2025-04-14|4161.61
#2025-04-15|4139.93
#2025-04-16|4087.91
#2025-04-17|4074.44
#2025-04-18|4074.44
#2025-04-21|3977.68
#2025-04-22|4097.69
#2025-04-23|4137.98
#2025-04-24|4183.96
#2025-04-25|4181.86
#2025-04-28|4189.07
#2025-04-29|4242.61
#2025-04-30|4281.41
#2025-05-01|4279.42
#2025-05-02|4342.23
#2025-05-05|4358.02
#2025-05-06|4329.67
#2025-05-07|4374.76
#2025-05-08|4402.09
#2025-05-09|4397.42
#2025-05-12|4502.08
#2025-05-13|4494.31
#2025-05-14|4480.31
#2025-05-15|4550.24
#2025-05-16|4552.18
#2025-05-19|4585.19
#2025-05-20|4546.02
#2025-05-21|4430.65
#2025-05-22|4431.80
#2025-05-23|4368.92
#2025-05-26|4368.92
#2025-05-27|4388.76
#2025-05-28|4404.15
#2025-05-29|4421.75
#2025-05-30|4433.35
#2025-06-02|4417.73
#2025-06-03|4422.62
#2025-06-04|4453.50
#2025-06-05|4447.34
#2025-06-06|4469.93
#2025-06-09|4419.48
#2025-06-10|4433.75
#2025-06-11|4415.48
#2025-06-12|4397.23
#2025-06-13|4344.69
#2025-06-16|4378.51
#2025-06-17|4338.12
#2025-06-18|4289.82
#2025-06-19|4289.82
#2025-06-20|4186.70
#2025-06-23|4274.87
#2025-06-24|4334.53
#2025-06-25|4206.90
#2025-06-26|4227.86
#2025-06-27|4236.13
#2025-06-30|4285.73
#2025-07-01|4332.91
#2025-07-02|4297.80
#2025-07-03|4337.81
#2025-07-04|4337.81
#2025-07-07|4320.83
#2025-07-08|4290.72
#2025-07-09|4251.54
#2025-07-10|4204.64
#2025-07-11|4122.62
#2025-07-14|4136.26
#2025-07-15|4063.88
#2025-07-16|4109.85
#2025-07-17|4145.98
#2025-07-18|4147.92
#2025-07-21|4131.94
#2025-07-22|4152.28
#2025-07-23|4169.69
#2025-07-24|4161.72
#2025-07-25|4183.91
#2025-07-28|4122.52
#2025-07-29|4145.56
#2025-07-30|4096.33
#2025-07-31|4036.69
#2025-08-01|3908.12
#2025-08-04|3932.43
#2025-08-05|3855.11
#2025-08-06|3878.35
#2025-08-07|3844.33
#2025-08-08|3836.56
#2025-08-11|3811.63
#2025-08-12|3786.04
#2025-08-13|3885.93
#2025-08-14|3857.60
#2025-08-15|3866.68
#2025-08-18|3875.99
#2025-08-19|3940.98
#2025-08-20|3935.36
#2025-08-21|3916.53
#2025-08-22|3988.98
#2025-08-25|3942.80
#2025-08-26|3934.84
#2025-08-27|3943.92
#2025-08-28|3949.90
#2025-08-29|3977.38
#2025-09-01|3977.38
#2025-09-02|3913.99
#2025-09-03|3904.86
#2025-09-04|3916.50
#2025-09-05|3919.54
#2025-09-08|3939.97
#2025-09-09|3911.20
#2025-09-10|3823.17
#2025-09-11|3895.41
#2025-09-12|3833.29
#2025-09-15|3799.84
#2025-09-16|3784.77
#2025-09-17|3811.96
#2025-09-18|3797.81
#2025-09-19|3782.83
#2025-09-22|3799.07
#2025-09-23|3752.10
#2025-09-24|3776.28
#2025-09-25|3718.81
#2025-09-26|3769.08
#2025-09-29|3819.39
#2025-09-30|3813.27
#2025-10-01|3784.48
#2025-10-02|3796.68
#2025-10-03|3836.37
#2025-10-06|3842.97
#2025-10-07|3879.79
#2025-10-08|3849.91
#2025-10-09|3813.68
#2025-10-10|3744.52
#2025-10-13|3753.53
#2025-10-14|3776.39
#2025-10-15|3745.99
#2025-10-16|3672.36
#2025-10-17|3702.19
#2025-10-20|3749.31
#2025-10-21|3791.99
#2025-10-22|3775.42
#2025-10-23|3781.32
#2025-10-24|3773.83
#2025-10-27|3782.68
#2025-10-28|3772.15
#2025-10-29|3600.35
#2025-10-30|3619.08
#2025-10-31|3638.27
#2025-11-03|3605.20
#2025-11-04|3575.88
#2025-11-05|3606.16
#2025-11-06|3537.36
#2025-11-07|3589.97
#2025-11-10|3585.30
#2025-11-11|3599.86
#2025-11-12|3602.78
#2025-11-13|3603.51
#2025-11-14|3584.84
#2025-11-17|3549.50
#2025-11-18|3535.59
#2025-11-19|3545.16
#2025-11-20|3512.38
#2025-11-21|3619.29
#2025-11-24|3548.68
#2025-11-25|3633.20
#2025-11-26|3615.20
#2025-11-27|3615.20
#2025-11-28|3632.45
#2025-12-01|3652.89
#2025-12-02|3677.65
#2025-12-03|3758.68
#2025-12-04|3743.61
#2025-12-05|3742.46
#2025-12-08|3721.41
#2025-12-09|3724.96
#2025-12-10|3752.50
#2025-12-11|3793.39
#2025-12-12|3812.66
#2025-12-15|3811.77
#2025-12-16|3778.27
#2025-12-17|3798.00
#2025-12-18|3761.70
#2025-12-19|3757.78
#2025-12-22|3769.55
#2025-12-23|3748.74
#2025-12-24|3752.20
#2025-12-25|3752.20
#2025-12-26|3767.71
#2025-12-29|3779.79
#2025-12-30|3762.02
#2025-12-31|3723.26
#2026-01-01|3723.26
#2026-01-02|3638.83
#2026-01-05|3700.15
#2026-01-06|3755.67
#2026-01-07|3743.45
#2026-01-08|3821.62
#2026-01-09|3849.14
#2026-01-12|3821.30
#2026-01-13|3768.05
#2026-01-14|3840.17
#2026-01-15|3836.15
#2026-01-16|3826.05
#2026-01-19|3826.05
#2026-01-20|3687.09
#2026-01-21|3750.78
#2026-01-22|3799.45
#2026-01-23|3764.93
#2026-01-26|3762.15
#2026-01-27|3699.38
#2026-01-28|3651.72
#2026-01-29|3571.97
#2026-01-30|3577.90
#2026-02-02|3584.94