Table Data - Nasdaq US Household Equipment and Products Large Mid Cap Total Return Index
| Title | Nasdaq US Household Equipment and Products Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40202025LMT |
| 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 2023-09-15 |
| Last Updated | 2025-07-31 4:25 PM CDT |
| Notes | For more information about this series, see: NQUSB40202025LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.98 |
| 2001-04-02 | 349.17 |
| 2001-04-03 | 339.46 |
| 2001-04-04 | 341.39 |
| 2001-04-05 | 350.04 |
| 2001-04-06 | 344.16 |
| 2001-04-09 | 348.94 |
| 2001-04-10 | 352.77 |
| 2001-04-11 | 343.18 |
| 2001-04-12 | 342.71 |
| 2001-04-13 | . |
| 2001-04-16 | 345.63 |
| 2001-04-17 | 345.63 |
| 2001-04-18 | 366.22 |
| 2001-04-19 | 366.86 |
| 2001-04-20 | 359.47 |
| 2001-04-23 | 358.28 |
| 2001-04-24 | 355.44 |
| 2001-04-25 | 360.26 |
| 2001-04-26 | 362.53 |
| 2001-04-27 | 368.94 |
| 2001-04-30 | 367.98 |
| 2001-05-01 | 369.21 |
| 2001-05-02 | 373.01 |
| 2001-05-03 | 361.10 |
| 2001-05-04 | 357.88 |
| 2001-05-07 | 356.00 |
| 2001-05-08 | 352.67 |
| 2001-05-09 | 350.56 |
| 2001-05-10 | 357.32 |
| 2001-05-11 | 353.12 |
| 2001-05-14 | 355.36 |
| 2001-05-15 | 356.30 |
| 2001-05-16 | 376.29 |
| 2001-05-17 | 376.34 |
| 2001-05-18 | 373.06 |
| 2001-05-21 | 374.27 |
| 2001-05-22 | 371.05 |
| 2001-05-23 | 367.85 |
| 2001-05-24 | 369.95 |
| 2001-05-25 | 367.73 |
| 2001-05-28 | . |
| 2001-05-29 | 373.56 |
| 2001-05-30 | 369.64 |
| 2001-05-31 | 370.78 |
| 2001-06-01 | 373.79 |
| 2001-06-04 | 376.11 |
| 2001-06-05 | 382.81 |
| 2001-06-06 | 378.62 |
| 2001-06-07 | 378.71 |
| 2001-06-08 | 380.05 |
| 2001-06-11 | 379.24 |
| 2001-06-12 | 376.76 |
| 2001-06-13 | 375.74 |
| 2001-06-14 | 368.05 |
| 2001-06-15 | 362.12 |
| 2001-06-18 | 364.50 |
| 2001-06-19 | 362.51 |
| 2001-06-20 | 362.03 |
| 2001-06-21 | 365.80 |
| 2001-06-22 | 363.98 |
| 2001-06-25 | 360.14 |
| 2001-06-26 | 364.14 |
| 2001-06-27 | 364.91 |
| 2001-06-28 | 370.07 |
| 2001-06-29 | 370.16 |
| 2001-07-02 | 373.54 |
| 2001-07-03 | 375.53 |
| 2001-07-04 | . |
| 2001-07-05 | 372.75 |
| 2001-07-06 | 364.58 |
| 2001-07-09 | 366.61 |
| 2001-07-10 | 361.26 |
| 2001-07-11 | 359.48 |
| 2001-07-12 | 369.63 |
| 2001-07-13 | 372.90 |
| 2001-07-16 | 364.70 |
| 2001-07-17 | 374.79 |
| 2001-07-18 | 374.90 |
| 2001-07-19 | 374.66 |
| 2001-07-20 | 375.91 |
| 2001-07-23 | 373.54 |
| 2001-07-24 | 371.08 |
| 2001-07-25 | 374.45 |
| 2001-07-26 | 377.11 |
| 2001-07-27 | 375.49 |
| 2001-07-30 | 377.75 |
| 2001-07-31 | 377.43 |
| 2001-08-01 | 381.46 |
| 2001-08-02 | 385.73 |
| 2001-08-03 | 384.42 |
| 2001-08-06 | 384.25 |
| 2001-08-07 | 382.10 |
| 2001-08-08 | 379.19 |
| 2001-08-09 | 377.44 |
| 2001-08-10 | 383.26 |
| 2001-08-13 | 381.94 |
| 2001-08-14 | 380.25 |
| 2001-08-15 | 378.54 |
| 2001-08-16 | 377.65 |
| 2001-08-17 | 374.70 |
| 2001-08-20 | 374.55 |
| 2001-08-21 | 372.20 |
| 2001-08-22 | 376.47 |
| 2001-08-23 | 379.80 |
| 2001-08-24 | 382.76 |
| 2001-08-27 | 382.96 |
| 2001-08-28 | 379.11 |
| 2001-08-29 | 374.19 |
| 2001-08-30 | 368.68 |
| 2001-08-31 | 367.83 |
| 2001-09-03 | . |
| 2001-09-04 | 373.16 |
| 2001-09-05 | 372.81 |
| 2001-09-06 | 370.61 |
| 2001-09-07 | 361.71 |
| 2001-09-10 | 357.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 324.58 |
| 2001-09-18 | 326.92 |
| 2001-09-19 | 318.70 |
| 2001-09-20 | 312.62 |
| 2001-09-21 | 302.60 |
| 2001-09-24 | 316.38 |
| 2001-09-25 | 319.12 |
| 2001-09-26 | 314.17 |
| 2001-09-27 | 310.97 |
| 2001-09-28 | 323.70 |
| 2001-10-01 | 318.03 |
| 2001-10-02 | 325.17 |
| 2001-10-03 | 341.67 |
| 2001-10-04 | 340.14 |
| 2001-10-05 | 344.77 |
| 2001-10-08 | 339.51 |
| 2001-10-09 | 335.76 |
| 2001-10-10 | 352.75 |
| 2001-10-11 | 361.29 |
| 2001-10-12 | 359.21 |
| 2001-10-15 | 356.49 |
| 2001-10-16 | 359.02 |
| 2001-10-17 | 351.70 |
| 2001-10-18 | 352.73 |
| 2001-10-19 | 353.62 |
| 2001-10-22 | 356.40 |
| 2001-10-23 | 354.59 |
| 2001-10-24 | 359.54 |
| 2001-10-25 | 363.27 |
| 2001-10-26 | 365.25 |
| 2001-10-29 | 358.59 |
| 2001-10-30 | 359.96 |
| 2001-10-31 | 362.98 |
| 2001-11-01 | 368.17 |
| 2001-11-02 | 366.38 |
| 2001-11-05 | 370.42 |
| 2001-11-06 | 375.69 |
| 2001-11-07 | 376.12 |
| 2001-11-08 | 370.72 |
| 2001-11-09 | 368.35 |
| 2001-11-12 | 368.34 |
| 2001-11-13 | 372.78 |
| 2001-11-14 | 379.16 |
| 2001-11-15 | 383.49 |
| 2001-11-16 | 380.55 |
| 2001-11-19 | 384.93 |
| 2001-11-20 | 379.79 |
| 2001-11-21 | 377.34 |
| 2001-11-22 | . |
| 2001-11-23 | 379.51 |
| 2001-11-26 | 379.95 |
| 2001-11-27 | 377.35 |
| 2001-11-28 | 373.18 |
| 2001-11-29 | 374.81 |
| 2001-11-30 | 376.98 |
| 2001-12-03 | 375.74 |
| 2001-12-04 | 381.93 |
| 2001-12-05 | 396.27 |
| 2001-12-06 | 397.90 |
| 2001-12-07 | 398.38 |
| 2001-12-10 | 400.83 |
| 2001-12-11 | 400.07 |
| 2001-12-12 | 398.29 |
| 2001-12-13 | 394.00 |
| 2001-12-14 | 395.12 |
| 2001-12-17 | 398.15 |
| 2001-12-18 | 402.12 |
| 2001-12-19 | 403.17 |
| 2001-12-20 | 400.79 |
| 2001-12-21 | 401.40 |
| 2001-12-24 | 403.03 |
| 2001-12-25 | . |
| 2001-12-26 | 410.41 |
| 2001-12-27 | 410.74 |
| 2001-12-28 | 409.66 |
| 2001-12-31 | 408.12 |
| 2002-01-01 | . |
| 2002-01-02 | 404.96 |
| 2002-01-03 | 404.22 |
| 2002-01-04 | 406.44 |
| 2002-01-07 | 404.30 |
| 2002-01-08 | 400.80 |
| 2002-01-09 | 401.91 |
| 2002-01-10 | 398.40 |
| 2002-01-11 | 395.00 |
| 2002-01-14 | 388.94 |
| 2002-01-15 | 390.26 |
| 2002-01-16 | 384.47 |
| 2002-01-17 | 392.52 |
| 2002-01-18 | 392.86 |
| 2002-01-21 | . |
| 2002-01-22 | 394.96 |
| 2002-01-23 | 397.66 |
| 2002-01-24 | 400.86 |
| 2002-01-25 | 404.45 |
| 2002-01-28 | 406.85 |
| 2002-01-29 | 401.56 |
| 2002-01-30 | 404.76 |
| 2002-01-31 | 410.29 |
| 2002-02-01 | 408.32 |
| 2002-02-04 | 405.43 |
| 2002-02-05 | 405.19 |
| 2002-02-06 | 393.79 |
| 2002-02-07 | 387.94 |
| 2002-02-08 | 387.47 |
| 2002-02-11 | 402.66 |
| 2002-02-12 | 403.11 |
| 2002-02-13 | 406.57 |
| 2002-02-14 | 409.94 |
| 2002-02-15 | 415.43 |
| 2002-02-18 | . |
| 2002-02-19 | 414.82 |
| 2002-02-20 | 416.47 |
| 2002-02-21 | 418.17 |
| 2002-02-22 | 418.96 |
| 2002-02-25 | 431.24 |
| 2002-02-26 | 454.44 |
| 2002-02-27 | 461.66 |
| 2002-02-28 | 465.93 |
| 2002-03-01 | 468.50 |
| 2002-03-04 | 481.30 |
| 2002-03-05 | 469.93 |
| 2002-03-06 | 476.50 |
| 2002-03-07 | 467.98 |
| 2002-03-08 | 465.56 |
| 2002-03-11 | 473.16 |
| 2002-03-12 | 489.28 |
| 2002-03-13 | 483.58 |
| 2002-03-14 | 480.57 |
| 2002-03-15 | 480.97 |
| 2002-03-18 | 481.02 |
| 2002-03-19 | 486.78 |
| 2002-03-20 | 484.04 |
| 2002-03-21 | 465.43 |
| 2002-03-22 | 466.23 |
| 2002-03-25 | 452.74 |
| 2002-03-26 | 463.78 |
| 2002-03-27 | 465.73 |
| 2002-03-28 | 467.33 |
| 2002-03-29 | . |
| 2002-04-01 | 461.79 |
| 2002-04-02 | 460.21 |
| 2002-04-03 | 458.81 |
| 2002-04-04 | 460.85 |
| 2002-04-05 | 467.89 |
| 2002-04-08 | 474.27 |
| 2002-04-09 | 472.09 |
| 2002-04-10 | 475.54 |
| 2002-04-11 | 468.33 |
| 2002-04-12 | 478.89 |
| 2002-04-15 | 476.43 |
| 2002-04-16 | 479.89 |
| 2002-04-17 | 475.36 |
| 2002-04-18 | 467.76 |
| 2002-04-19 | 471.68 |
| 2002-04-22 | 467.75 |
| 2002-04-23 | 474.01 |
| 2002-04-24 | 473.02 |
| 2002-04-25 | 474.67 |
| 2002-04-26 | 471.57 |
| 2002-04-29 | 464.55 |
| 2002-04-30 | 470.41 |
| 2002-05-01 | 476.62 |
| 2002-05-02 | 485.76 |
| 2002-05-03 | 485.50 |
| 2002-05-06 | 477.36 |
| 2002-05-07 | 488.14 |
| 2002-05-08 | 492.69 |
| 2002-05-09 | 492.85 |
| 2002-05-10 | 484.08 |
| 2002-05-13 | 478.38 |
| 2002-05-14 | 490.95 |
| 2002-05-15 | 488.53 |
| 2002-05-16 | 486.63 |
| 2002-05-17 | 486.98 |
| 2002-05-20 | 483.67 |
| 2002-05-21 | 477.08 |
| 2002-05-22 | 476.81 |
| 2002-05-23 | 482.18 |
| 2002-05-24 | 479.96 |
| 2002-05-27 | . |
| 2002-05-28 | 473.02 |
| 2002-05-29 | 469.31 |
| 2002-05-30 | 467.92 |
| 2002-05-31 | 471.33 |
| 2002-06-03 | 467.36 |
| 2002-06-04 | 457.13 |
| 2002-06-05 | 465.98 |
| 2002-06-06 | 460.28 |
| 2002-06-07 | 462.83 |
| 2002-06-10 | 463.79 |
| 2002-06-11 | 457.59 |
| 2002-06-12 | 465.52 |
| 2002-06-13 | 458.43 |
| 2002-06-14 | 453.04 |
| 2002-06-17 | 465.64 |
| 2002-06-18 | 466.61 |
| 2002-06-19 | 466.75 |
| 2002-06-20 | 466.24 |
| 2002-06-21 | 463.82 |
| 2002-06-24 | 461.85 |
| 2002-06-25 | 451.61 |
| 2002-06-26 | 449.46 |
| 2002-06-27 | 458.37 |
| 2002-06-28 | 463.81 |
| 2002-07-01 | 459.68 |
| 2002-07-02 | 448.49 |
| 2002-07-03 | 440.60 |
| 2002-07-04 | . |
| 2002-07-05 | 457.44 |
| 2002-07-08 | 463.52 |
| 2002-07-09 | 456.45 |
| 2002-07-10 | 445.14 |
| 2002-07-11 | 436.92 |
| 2002-07-12 | 434.10 |
| 2002-07-15 | 431.84 |
| 2002-07-16 | 398.66 |
| 2002-07-17 | 396.17 |
| 2002-07-18 | 393.03 |
| 2002-07-19 | 370.79 |
| 2002-07-22 | 360.94 |
| 2002-07-23 | 369.09 |
| 2002-07-24 | 385.70 |
| 2002-07-25 | 387.19 |
| 2002-07-26 | 387.70 |
| 2002-07-29 | 412.32 |
| 2002-07-30 | 406.37 |
| 2002-07-31 | 402.88 |
| 2002-08-01 | 416.31 |
| 2002-08-02 | 404.74 |
| 2002-08-05 | 397.77 |
| 2002-08-06 | 408.94 |
| 2002-08-07 | 408.54 |
| 2002-08-08 | 412.81 |
| 2002-08-09 | 417.43 |
| 2002-08-12 | 411.86 |
| 2002-08-13 | 407.70 |
| 2002-08-14 | 414.35 |
| 2002-08-15 | 423.97 |
| 2002-08-16 | 421.25 |
| 2002-08-19 | 428.20 |
| 2002-08-20 | 429.05 |
| 2002-08-21 | 430.65 |
| 2002-08-22 | 439.39 |
| 2002-08-23 | 428.19 |
| 2002-08-26 | 427.92 |
| 2002-08-27 | 428.10 |
| 2002-08-28 | 424.30 |
| 2002-08-29 | 421.76 |
| 2002-08-30 | 422.03 |
| 2002-09-02 | . |
| 2002-09-03 | 408.51 |
| 2002-09-04 | 416.68 |
| 2002-09-05 | 411.03 |
| 2002-09-06 | 416.87 |
| 2002-09-09 | 416.70 |
| 2002-09-10 | 417.63 |
| 2002-09-11 | 418.73 |
| 2002-09-12 | 401.76 |
| 2002-09-13 | 399.51 |
| 2002-09-16 | 402.14 |
| 2002-09-17 | 390.24 |
| 2002-09-18 | 383.43 |
| 2002-09-19 | 375.10 |
| 2002-09-20 | 378.42 |
| 2002-09-23 | 370.78 |
| 2002-09-24 | 363.11 |
| 2002-09-25 | 375.69 |
| 2002-09-26 | 385.21 |
| 2002-09-27 | 369.96 |
| 2002-09-30 | 366.61 |
| 2002-10-01 | 375.72 |
| 2002-10-02 | 365.66 |
| 2002-10-03 | 361.86 |
| 2002-10-04 | 353.09 |
| 2002-10-07 | 340.20 |
| 2002-10-08 | 347.08 |
| 2002-10-09 | 335.32 |
| 2002-10-10 | 338.03 |
| 2002-10-11 | 356.16 |
| 2002-10-14 | 353.38 |
| 2002-10-15 | 373.28 |
| 2002-10-16 | 360.58 |
| 2002-10-17 | 377.05 |
| 2002-10-18 | 377.37 |
| 2002-10-21 | 392.27 |
| 2002-10-22 | 381.94 |
| 2002-10-23 | 388.82 |
| 2002-10-24 | 387.98 |
| 2002-10-25 | 390.70 |
| 2002-10-28 | 377.89 |
| 2002-10-29 | 379.88 |
| 2002-10-30 | 381.34 |
| 2002-10-31 | 381.11 |
| 2002-11-01 | 385.35 |
| 2002-11-04 | 381.92 |
| 2002-11-05 | 384.91 |
| 2002-11-06 | 390.11 |
| 2002-11-07 | 377.25 |
| 2002-11-08 | 374.90 |
| 2002-11-11 | 365.30 |
| 2002-11-12 | 367.07 |
| 2002-11-13 | 365.04 |
| 2002-11-14 | 373.33 |
| 2002-11-15 | 376.03 |
| 2002-11-18 | 375.35 |
| 2002-11-19 | 365.60 |
| 2002-11-20 | 370.81 |
| 2002-11-21 | 382.75 |
| 2002-11-22 | 385.95 |
| 2002-11-25 | 390.55 |
| 2002-11-26 | 386.90 |
| 2002-11-27 | 397.83 |
| 2002-11-28 | . |
| 2002-11-29 | 397.92 |
| 2002-12-02 | 395.81 |
| 2002-12-03 | 385.75 |
| 2002-12-04 | 386.54 |
| 2002-12-05 | 382.94 |
| 2002-12-06 | 384.81 |
| 2002-12-09 | 376.73 |
| 2002-12-10 | 381.01 |
| 2002-12-11 | 380.37 |
| 2002-12-12 | 382.65 |
| 2002-12-13 | 380.57 |
| 2002-12-16 | 391.28 |
| 2002-12-17 | 389.42 |
| 2002-12-18 | 386.24 |
| 2002-12-19 | 383.78 |
| 2002-12-20 | 388.37 |
| 2002-12-23 | 388.49 |
| 2002-12-24 | 388.03 |
| 2002-12-25 | . |
| 2002-12-26 | 389.01 |
| 2002-12-27 | 384.02 |
| 2002-12-30 | 382.37 |
| 2002-12-31 | 383.28 |
| 2003-01-01 | . |
| 2003-01-02 | 396.81 |
| 2003-01-03 | 379.53 |
| 2003-01-06 | 385.29 |
| 2003-01-07 | 383.06 |
| 2003-01-08 | 379.74 |
| 2003-01-09 | 386.97 |
| 2003-01-10 | 384.04 |
| 2003-01-13 | 382.11 |
| 2003-01-14 | 378.14 |
| 2003-01-15 | 376.90 |
| 2003-01-16 | 379.49 |
| 2003-01-17 | 367.95 |
| 2003-01-20 | . |
| 2003-01-21 | 361.01 |
| 2003-01-22 | 353.83 |
| 2003-01-23 | 357.79 |
| 2003-01-24 | 351.21 |
| 2003-01-27 | 342.73 |
| 2003-01-28 | 349.92 |
| 2003-01-29 | 351.57 |
| 2003-01-30 | 343.41 |
| 2003-01-31 | 348.15 |
| 2003-02-03 | 349.76 |
| 2003-02-04 | 345.25 |
| 2003-02-05 | 348.84 |
| 2003-02-06 | 346.04 |
| 2003-02-07 | 341.44 |
| 2003-02-10 | 344.29 |
| 2003-02-11 | 340.70 |
| 2003-02-12 | 338.99 |
| 2003-02-13 | 336.86 |
| 2003-02-14 | 346.19 |
| 2003-02-17 | . |
| 2003-02-18 | 352.54 |
| 2003-02-19 | 345.62 |
| 2003-02-20 | 348.53 |
| 2003-02-21 | 350.61 |
| 2003-02-24 | 343.55 |
| 2003-02-25 | 345.62 |
| 2003-02-26 | 340.99 |
| 2003-02-27 | 345.19 |
| 2003-02-28 | 345.01 |
| 2003-03-03 | 339.63 |
| 2003-03-04 | 328.82 |
| 2003-03-05 | 324.06 |
| 2003-03-06 | 322.10 |
| 2003-03-07 | 325.78 |
| 2003-03-10 | 318.04 |
| 2003-03-11 | 307.47 |
| 2003-03-12 | 311.63 |
| 2003-03-13 | 322.13 |
| 2003-03-14 | 323.63 |
| 2003-03-17 | 335.99 |
| 2003-03-18 | 335.66 |
| 2003-03-19 | 344.00 |
| 2003-03-20 | 345.61 |
| 2003-03-21 | 358.62 |
| 2003-03-24 | 342.29 |
| 2003-03-25 | 344.01 |
| 2003-03-26 | 338.76 |
| 2003-03-27 | 340.65 |
| 2003-03-28 | 336.09 |
| 2003-03-31 | 332.74 |
| 2003-04-01 | 337.12 |
| 2003-04-02 | 351.40 |
| 2003-04-03 | 349.27 |
| 2003-04-04 | 350.73 |
| 2003-04-07 | 353.07 |
| 2003-04-08 | 351.20 |
| 2003-04-09 | 342.66 |
| 2003-04-10 | 345.28 |
| 2003-04-11 | 347.03 |
| 2003-04-14 | 354.00 |
| 2003-04-15 | 358.20 |
| 2003-04-16 | 347.06 |
| 2003-04-17 | 354.24 |
| 2003-04-18 | . |
| 2003-04-21 | 353.79 |
| 2003-04-22 | 359.54 |
| 2003-04-23 | 360.41 |
| 2003-04-24 | 358.79 |
| 2003-04-25 | 356.73 |
| 2003-04-28 | 363.56 |
| 2003-04-29 | 361.10 |
| 2003-04-30 | 364.38 |
| 2003-05-01 | 357.69 |
| 2003-05-02 | 362.43 |
| 2003-05-05 | 362.11 |
| 2003-05-06 | 362.90 |
| 2003-05-07 | 363.16 |
| 2003-05-08 | 360.97 |
| 2003-05-09 | 360.79 |
| 2003-05-12 | 366.55 |
| 2003-05-13 | 363.49 |
| 2003-05-14 | 361.57 |
| 2003-05-15 | 363.98 |
| 2003-05-16 | 364.01 |
| 2003-05-19 | 354.85 |
| 2003-05-20 | 357.86 |
| 2003-05-21 | 355.89 |
| 2003-05-22 | 358.66 |
| 2003-05-23 | 357.18 |
| 2003-05-26 | . |
| 2003-05-27 | 365.71 |
| 2003-05-28 | 366.68 |
| 2003-05-29 | 366.48 |
| 2003-05-30 | 375.81 |
| 2003-06-02 | 377.30 |
| 2003-06-03 | 376.22 |
| 2003-06-04 | 380.30 |
| 2003-06-05 | 380.91 |
| 2003-06-06 | 380.18 |
| 2003-06-09 | 374.84 |
| 2003-06-10 | 377.49 |
| 2003-06-11 | 384.45 |
| 2003-06-12 | 389.84 |
| 2003-06-13 | 385.27 |
| 2003-06-16 | 392.78 |
| 2003-06-17 | 393.31 |
| 2003-06-18 | 389.25 |
| 2003-06-19 | 389.15 |
| 2003-06-20 | 386.51 |
| 2003-06-23 | 382.22 |
| 2003-06-24 | 385.04 |
| 2003-06-25 | 381.33 |
| 2003-06-26 | 381.06 |
| 2003-06-27 | 378.19 |
| 2003-06-30 | 379.72 |
| 2003-07-01 | 379.66 |
| 2003-07-02 | 382.16 |
| 2003-07-03 | 380.32 |
| 2003-07-04 | . |
| 2003-07-07 | 383.00 |
| 2003-07-08 | 385.01 |
| 2003-07-09 | 383.61 |
| 2003-07-10 | 383.62 |
| 2003-07-11 | 384.72 |
| 2003-07-14 | 388.22 |
| 2003-07-15 | 385.12 |
| 2003-07-16 | 384.65 |
| 2003-07-17 | 384.49 |
| 2003-07-18 | 386.87 |
| 2003-07-21 | 382.31 |
| 2003-07-22 | 386.10 |
| 2003-07-23 | 392.37 |
| 2003-07-24 | 382.11 |
| 2003-07-25 | 388.65 |
| 2003-07-28 | 389.51 |
| 2003-07-29 | 385.15 |
| 2003-07-30 | 382.71 |
| 2003-07-31 | 361.07 |
| 2003-08-01 | 356.46 |
| 2003-08-04 | 356.78 |
| 2003-08-05 | 353.24 |
| 2003-08-06 | 354.19 |
| 2003-08-07 | 354.97 |
| 2003-08-08 | 358.22 |
| 2003-08-11 | 359.09 |
| 2003-08-12 | 361.78 |
| 2003-08-13 | 359.29 |
| 2003-08-14 | 362.06 |
| 2003-08-15 | 361.20 |
| 2003-08-18 | 366.73 |
| 2003-08-19 | 369.86 |
| 2003-08-20 | 371.08 |
| 2003-08-21 | 376.03 |
| 2003-08-22 | 370.32 |
| 2003-08-25 | 369.03 |
| 2003-08-26 | 370.68 |
| 2003-08-27 | 372.20 |
| 2003-08-28 | 375.37 |
| 2003-08-29 | 379.53 |
| 2003-09-01 | . |
| 2003-09-02 | 385.19 |
| 2003-09-03 | 388.67 |
| 2003-09-04 | 385.41 |
| 2003-09-05 | 380.77 |
| 2003-09-08 | 383.84 |
| 2003-09-09 | 376.14 |
| 2003-09-10 | 370.44 |
| 2003-09-11 | 369.38 |
| 2003-09-12 | 371.98 |
| 2003-09-15 | 374.80 |
| 2003-09-16 | 380.08 |
| 2003-09-17 | 376.34 |
| 2003-09-18 | 378.74 |
| 2003-09-19 | 369.69 |
| 2003-09-22 | 363.50 |
| 2003-09-23 | 365.06 |
| 2003-09-24 | 361.61 |
| 2003-09-25 | 357.56 |
| 2003-09-26 | 355.12 |
| 2003-09-29 | 357.09 |
| 2003-09-30 | 357.53 |
| 2003-10-01 | 363.76 |
| 2003-10-02 | 367.43 |
| 2003-10-03 | 368.87 |
| 2003-10-06 | 370.24 |
| 2003-10-07 | 372.64 |
| 2003-10-08 | 374.31 |
| 2003-10-09 | 376.55 |
| 2003-10-10 | 375.25 |
| 2003-10-13 | 380.13 |
| 2003-10-14 | 380.65 |
| 2003-10-15 | 381.15 |
| 2003-10-16 | 374.12 |
| 2003-10-17 | 373.51 |
| 2003-10-20 | 370.92 |
| 2003-10-21 | 367.83 |
| 2003-10-22 | 366.92 |
| 2003-10-23 | 370.08 |
| 2003-10-24 | 370.69 |
| 2003-10-27 | 373.21 |
| 2003-10-28 | 377.49 |
| 2003-10-29 | 380.32 |
| 2003-10-30 | 384.05 |
| 2003-10-31 | 383.66 |
| 2003-11-03 | 385.25 |
| 2003-11-04 | 382.92 |
| 2003-11-05 | 383.93 |
| 2003-11-06 | 383.10 |
| 2003-11-07 | 383.32 |
| 2003-11-10 | 376.74 |
| 2003-11-11 | 376.22 |
| 2003-11-12 | 379.77 |
| 2003-11-13 | 380.78 |
| 2003-11-14 | 379.40 |
| 2003-11-17 | 375.74 |
| 2003-11-18 | 373.87 |
| 2003-11-19 | 376.89 |
| 2003-11-20 | 375.77 |
| 2003-11-21 | 379.33 |
| 2003-11-24 | 382.87 |
| 2003-11-25 | 385.12 |
| 2003-11-26 | 384.40 |
| 2003-11-27 | . |
| 2003-11-28 | 385.15 |
| 2003-12-01 | 390.33 |
| 2003-12-02 | 390.44 |
| 2003-12-03 | 391.03 |
| 2003-12-04 | 390.33 |
| 2003-12-05 | 387.89 |
| 2003-12-08 | 391.36 |
| 2003-12-09 | 384.16 |
| 2003-12-10 | 382.85 |
| 2003-12-11 | 389.10 |
| 2003-12-12 | 389.54 |
| 2003-12-15 | 387.85 |
| 2003-12-16 | 391.42 |
| 2003-12-17 | 392.33 |
| 2003-12-18 | 398.79 |
| 2003-12-19 | 397.42 |
| 2003-12-22 | 399.77 |
| 2003-12-23 | 401.76 |
| 2003-12-24 | 399.00 |
| 2003-12-25 | . |
| 2003-12-26 | 402.52 |
| 2003-12-29 | 406.21 |
| 2003-12-30 | 405.68 |
| 2003-12-31 | 406.60 |
| 2004-01-01 | . |
| 2004-01-02 | 401.32 |
| 2004-01-05 | 405.86 |
| 2004-01-06 | 409.84 |
| 2004-01-07 | 416.34 |
| 2004-01-08 | 417.73 |
| 2004-01-09 | 416.79 |
| 2004-01-12 | 418.33 |
| 2004-01-13 | 417.03 |
| 2004-01-14 | 423.43 |
| 2004-01-15 | 423.25 |
| 2004-01-16 | 426.03 |
| 2004-01-19 | . |
| 2004-01-20 | 424.45 |
| 2004-01-21 | 429.79 |
| 2004-01-22 | 428.96 |
| 2004-01-23 | 425.75 |
| 2004-01-26 | 423.56 |
| 2004-01-27 | 421.08 |
| 2004-01-28 | 410.99 |
| 2004-01-29 | 416.45 |
| 2004-01-30 | 420.71 |
| 2004-02-02 | 416.98 |
| 2004-02-03 | 413.04 |
| 2004-02-04 | 416.35 |
| 2004-02-05 | 417.73 |
| 2004-02-06 | 423.00 |
| 2004-02-09 | 422.73 |
| 2004-02-10 | 421.99 |
| 2004-02-11 | 425.38 |
| 2004-02-12 | 431.40 |
| 2004-02-13 | 427.49 |
| 2004-02-16 | . |
| 2004-02-17 | 433.26 |
| 2004-02-18 | 433.88 |
| 2004-02-19 | 433.00 |
| 2004-02-20 | 429.81 |
| 2004-02-23 | 429.03 |
| 2004-02-24 | 425.16 |
| 2004-02-25 | 424.57 |
| 2004-02-26 | 431.79 |
| 2004-02-27 | 433.19 |
| 2004-03-01 | 437.71 |
| 2004-03-02 | 435.44 |
| 2004-03-03 | 437.65 |
| 2004-03-04 | 437.82 |
| 2004-03-05 | 442.51 |
| 2004-03-08 | 438.78 |
| 2004-03-09 | 431.51 |
| 2004-03-10 | 424.40 |
| 2004-03-11 | 413.84 |
| 2004-03-12 | 421.85 |
| 2004-03-15 | 412.02 |
| 2004-03-16 | 415.19 |
| 2004-03-17 | 425.25 |
| 2004-03-18 | 423.20 |
| 2004-03-19 | 422.65 |
| 2004-03-22 | 417.00 |
| 2004-03-23 | 420.56 |
| 2004-03-24 | 420.45 |
| 2004-03-25 | 427.09 |
| 2004-03-26 | 432.88 |
| 2004-03-29 | 436.06 |
| 2004-03-30 | 439.06 |
| 2004-03-31 | 439.73 |
| 2004-04-01 | 441.96 |
| 2004-04-02 | 445.12 |
| 2004-04-05 | 448.52 |
| 2004-04-06 | 452.03 |
| 2004-04-07 | 447.00 |
| 2004-04-08 | 446.29 |
| 2004-04-09 | . |
| 2004-04-12 | 449.94 |
| 2004-04-13 | 442.76 |
| 2004-04-14 | 443.68 |
| 2004-04-15 | 448.09 |
| 2004-04-16 | 453.38 |
| 2004-04-19 | 450.46 |
| 2004-04-20 | 444.25 |
| 2004-04-21 | 444.94 |
| 2004-04-22 | 452.79 |
| 2004-04-23 | 450.89 |
| 2004-04-26 | 451.13 |
| 2004-04-27 | 453.43 |
| 2004-04-28 | 447.75 |
| 2004-04-29 | 436.53 |
| 2004-04-30 | 435.91 |
| 2004-05-03 | 439.41 |
| 2004-05-04 | 437.60 |
| 2004-05-05 | 437.72 |
| 2004-05-06 | 430.19 |
| 2004-05-07 | 417.95 |
| 2004-05-10 | 416.14 |
| 2004-05-11 | 422.22 |
| 2004-05-12 | 422.58 |
| 2004-05-13 | 422.63 |
| 2004-05-14 | 424.74 |
| 2004-05-17 | 418.96 |
| 2004-05-18 | 424.57 |
| 2004-05-19 | 423.78 |
| 2004-05-20 | 423.52 |
| 2004-05-21 | 425.08 |
| 2004-05-24 | 429.82 |
| 2004-05-25 | 438.22 |
| 2004-05-26 | 436.59 |
| 2004-05-27 | 438.68 |
| 2004-05-28 | 441.67 |
| 2004-05-31 | . |
| 2004-06-01 | 444.40 |
| 2004-06-02 | 445.38 |
| 2004-06-03 | 441.53 |
| 2004-06-04 | 438.50 |
| 2004-06-07 | 446.02 |
| 2004-06-08 | 442.84 |
| 2004-06-09 | 435.97 |
| 2004-06-10 | 436.54 |
| 2004-06-11 | . |
| 2004-06-14 | 432.32 |
| 2004-06-15 | 437.09 |
| 2004-06-16 | 434.68 |
| 2004-06-17 | 434.90 |
| 2004-06-18 | 436.95 |
| 2004-06-21 | 437.85 |
| 2004-06-22 | 441.36 |
| 2004-06-23 | 449.96 |
| 2004-06-24 | 449.74 |
| 2004-06-25 | 448.83 |
| 2004-06-28 | 448.08 |
| 2004-06-29 | 446.08 |
| 2004-06-30 | 452.72 |
| 2004-07-01 | 447.56 |
| 2004-07-02 | 445.79 |
| 2004-07-05 | . |
| 2004-07-06 | 442.40 |
| 2004-07-07 | 438.77 |
| 2004-07-08 | 429.29 |
| 2004-07-09 | 433.25 |
| 2004-07-12 | 430.50 |
| 2004-07-13 | 430.36 |
| 2004-07-14 | 426.50 |
| 2004-07-15 | 426.13 |
| 2004-07-16 | 425.15 |
| 2004-07-19 | 438.16 |
| 2004-07-20 | 442.54 |
| 2004-07-21 | 436.90 |
| 2004-07-22 | 434.50 |
| 2004-07-23 | 430.64 |
| 2004-07-26 | 427.59 |
| 2004-07-27 | 428.78 |
| 2004-07-28 | 428.66 |
| 2004-07-29 | 431.05 |
| 2004-07-30 | 432.81 |
| 2004-08-02 | 435.24 |
| 2004-08-03 | 431.45 |
| 2004-08-04 | 429.64 |
| 2004-08-05 | 419.01 |
| 2004-08-06 | 412.78 |
| 2004-08-09 | 417.99 |
| 2004-08-10 | 425.18 |
| 2004-08-11 | 424.16 |
| 2004-08-12 | 419.35 |
| 2004-08-13 | 417.10 |
| 2004-08-16 | 425.92 |
| 2004-08-17 | 430.51 |
| 2004-08-18 | 436.37 |
| 2004-08-19 | 433.44 |
| 2004-08-20 | 439.54 |
| 2004-08-23 | 437.29 |
| 2004-08-24 | 437.61 |
| 2004-08-25 | 438.11 |
| 2004-08-26 | 437.91 |
| 2004-08-27 | 438.46 |
| 2004-08-30 | 433.48 |
| 2004-08-31 | 435.23 |
| 2004-09-01 | 435.34 |
| 2004-09-02 | 441.57 |
| 2004-09-03 | 444.51 |
| 2004-09-06 | . |
| 2004-09-07 | 449.93 |
| 2004-09-08 | 446.49 |
| 2004-09-09 | 444.63 |
| 2004-09-10 | 446.83 |
| 2004-09-13 | 449.43 |
| 2004-09-14 | 445.98 |
| 2004-09-15 | 444.11 |
| 2004-09-16 | 447.78 |
| 2004-09-17 | 446.76 |
| 2004-09-20 | 442.31 |
| 2004-09-21 | 445.27 |
| 2004-09-22 | 443.35 |
| 2004-09-23 | 438.65 |
| 2004-09-24 | 435.63 |
| 2004-09-27 | 432.79 |
| 2004-09-28 | 429.69 |
| 2004-09-29 | 430.16 |
| 2004-09-30 | 434.77 |
| 2004-10-01 | 437.63 |
| 2004-10-04 | 438.84 |
| 2004-10-05 | 436.61 |
| 2004-10-06 | 441.70 |
| 2004-10-07 | 435.58 |
| 2004-10-08 | 431.26 |
| 2004-10-11 | 430.99 |
| 2004-10-12 | 432.58 |
| 2004-10-13 | 429.83 |
| 2004-10-14 | 426.52 |
| 2004-10-15 | 427.06 |
| 2004-10-18 | 423.40 |
| 2004-10-19 | 433.32 |
| 2004-10-20 | 428.81 |
| 2004-10-21 | 425.20 |
| 2004-10-22 | 425.55 |
| 2004-10-25 | 423.91 |
| 2004-10-26 | 427.85 |
| 2004-10-27 | 435.00 |
| 2004-10-28 | 443.25 |
| 2004-10-29 | 447.61 |
| 2004-11-01 | 447.92 |
| 2004-11-02 | 452.05 |
| 2004-11-03 | 456.70 |
| 2004-11-04 | 468.03 |
| 2004-11-05 | 471.21 |
| 2004-11-08 | 469.48 |
| 2004-11-09 | 471.95 |
| 2004-11-10 | 470.50 |
| 2004-11-11 | 472.76 |
| 2004-11-12 | 475.96 |
| 2004-11-15 | 477.19 |
| 2004-11-16 | 474.78 |
| 2004-11-17 | 484.03 |
| 2004-11-18 | 485.40 |
| 2004-11-19 | 479.59 |
| 2004-11-22 | 479.91 |
| 2004-11-23 | 479.51 |
| 2004-11-24 | 483.29 |
| 2004-11-25 | . |
| 2004-11-26 | 484.32 |
| 2004-11-29 | 482.85 |
| 2004-11-30 | 479.99 |
| 2004-12-01 | 485.60 |
| 2004-12-02 | 483.54 |
| 2004-12-03 | 483.12 |
| 2004-12-06 | 479.06 |
| 2004-12-07 | 473.81 |
| 2004-12-08 | 476.25 |
| 2004-12-09 | 479.72 |
| 2004-12-10 | 480.31 |
| 2004-12-13 | 488.01 |
| 2004-12-14 | 490.03 |
| 2004-12-15 | 494.33 |
| 2004-12-16 | 493.14 |
| 2004-12-17 | 490.69 |
| 2004-12-20 | 490.73 |
| 2004-12-21 | 496.22 |
| 2004-12-22 | 499.78 |
| 2004-12-23 | 500.71 |
| 2004-12-24 | . |
| 2004-12-27 | 499.57 |
| 2004-12-28 | 507.83 |
| 2004-12-29 | 509.05 |
| 2004-12-30 | 507.40 |
| 2004-12-31 | 508.66 |
| 2005-01-03 | 503.66 |
| 2005-01-04 | 495.33 |
| 2005-01-05 | 488.27 |
| 2005-01-06 | 486.14 |
| 2005-01-07 | 484.00 |
| 2005-01-10 | 488.55 |
| 2005-01-11 | 487.49 |
| 2005-01-12 | 487.59 |
| 2005-01-13 | 484.73 |
| 2005-01-14 | 489.68 |
| 2005-01-17 | . |
| 2005-01-18 | 492.11 |
| 2005-01-19 | 486.43 |
| 2005-01-20 | 485.65 |
| 2005-01-21 | 484.45 |
| 2005-01-24 | 483.74 |
| 2005-01-25 | 483.91 |
| 2005-01-26 | 480.73 |
| 2005-01-27 | 475.96 |
#2005-01-28| 476.55
#2005-01-31| 482.87
#2005-02-01| 485.00
#2005-02-02| 482.37
#2005-02-03| 477.46
#2005-02-04| 484.11
#2005-02-07| 482.58
#2005-02-08| 484.16
#2005-02-09| 474.10
#2005-02-10| 476.69
#2005-02-11| 481.27
#2005-02-14| 481.30
#2005-02-15| 482.78
#2005-02-16| 481.17
#2005-02-17| 477.12
#2005-02-18| 477.34
#2005-02-21| .
#2005-02-22| 468.25
#2005-02-23| 470.25
#2005-02-24| 472.05
#2005-02-25| 477.15
#2005-02-28| 477.60
#2005-03-01| 480.57
#2005-03-02| 479.12
#2005-03-03| 479.24
#2005-03-04| 485.90
#2005-03-07| 487.59
#2005-03-08| 483.67
#2005-03-09| 478.17
#2005-03-10| 478.13
#2005-03-11| 477.42
#2005-03-14| 476.07
#2005-03-15| 473.53
#2005-03-16| 465.37
#2005-03-17| 463.98
#2005-03-18| 459.76
#2005-03-21| 463.70
#2005-03-22| 465.11
#2005-03-23| 462.24
#2005-03-24| 462.91
#2005-03-25| .
#2005-03-28| 462.04
#2005-03-29| 456.34
#2005-03-30| 464.60
#2005-03-31| 467.28
#2005-04-01| 465.32
#2005-04-04| 466.52
#2005-04-05| 467.46
#2005-04-06| 468.06
#2005-04-07| 471.65
#2005-04-08| 470.18
#2005-04-11| 469.00
#2005-04-12| 486.97
#2005-04-13| 478.72
#2005-04-14| 469.34
#2005-04-15| 461.11
#2005-04-18| 465.28
#2005-04-19| 466.86
#2005-04-20| 458.75
#2005-04-21| 469.87
#2005-04-22| 462.37
#2005-04-25| 467.56
#2005-04-26| 462.62
#2005-04-27| 465.03
#2005-04-28| 458.61
#2005-04-29| 462.65
#2005-05-02| 464.94
#2005-05-03| 463.13
#2005-05-04| 469.33
#2005-05-05| 467.03
#2005-05-06| 468.35
#2005-05-09| 470.65
#2005-05-10| 464.78
#2005-05-11| 466.37
#2005-05-12| 461.30
#2005-05-13| 464.81
#2005-05-16| 472.75
#2005-05-17| 478.23
#2005-05-18| 488.86
#2005-05-19| 485.83
#2005-05-20| 487.83
#2005-05-23| 494.05
#2005-05-24| 489.62
#2005-05-25| 485.26
#2005-05-26| 490.83
#2005-05-27| 492.06
#2005-05-30| .
#2005-05-31| 494.22
#2005-06-01| 495.21
#2005-06-02| 492.69
#2005-06-03| 490.77
#2005-06-06| 488.70
#2005-06-07| 491.39
#2005-06-08| 489.05
#2005-06-09| 487.72
#2005-06-10| 487.58
#2005-06-13| 490.70
#2005-06-14| 494.97
#2005-06-15| 497.05
#2005-06-16| 501.77
#2005-06-17| 509.22
#2005-06-20| 507.68
#2005-06-21| 511.61
#2005-06-22| 511.00
#2005-06-23| 505.03
#2005-06-24| 499.39
#2005-06-27| 498.57
#2005-06-28| 504.28
#2005-06-29| 502.85
#2005-06-30| 503.69
#2005-07-01| 501.59
#2005-07-04| .
#2005-07-05| 508.06
#2005-07-06| 504.86
#2005-07-07| 504.92
#2005-07-08| 510.01
#2005-07-11| 513.91
#2005-07-12| 510.43
#2005-07-13| 510.08
#2005-07-14| 513.36
#2005-07-15| 512.10
#2005-07-18| 523.11
#2005-07-19| 524.54
#2005-07-20| 528.53
#2005-07-21| 525.13
#2005-07-22| 527.94
#2005-07-25| 530.81
#2005-07-26| 519.22
#2005-07-27| 511.93
#2005-07-28| 527.66
#2005-07-29| 525.04
#2005-08-01| 525.68
#2005-08-02| 526.82
#2005-08-03| 522.86
#2005-08-04| 519.79
#2005-08-05| 514.10
#2005-08-08| 515.78
#2005-08-09| 517.18
#2005-08-10| 515.02
#2005-08-11| 515.75
#2005-08-12| 519.74
#2005-08-15| 519.55
#2005-08-16| 506.83
#2005-08-17| 506.98
#2005-08-18| 505.92
#2005-08-19| 509.83
#2005-08-22| 507.50
#2005-08-23| 502.37
#2005-08-24| 496.81
#2005-08-25| 498.84
#2005-08-26| 498.73
#2005-08-29| 499.32
#2005-08-30| 493.48
#2005-08-31| 502.13
#2005-09-01| 498.49
#2005-09-02| 498.62
#2005-09-05| .
#2005-09-06| 505.84
#2005-09-07| 506.61
#2005-09-08| 503.62
#2005-09-09| 506.66
#2005-09-12| 512.37
#2005-09-13| 505.71
#2005-09-14| 496.48
#2005-09-15| 496.21
#2005-09-16| 499.88
#2005-09-19| 491.19
#2005-09-20| 483.02
#2005-09-21| 477.27
#2005-09-22| 482.41
#2005-09-23| 481.60
#2005-09-26| 478.91
#2005-09-27| 479.05
#2005-09-28| 481.28
#2005-09-29| 485.34
#2005-09-30| 489.41
#2005-10-03| 486.64
#2005-10-04| 485.63
#2005-10-05| 475.52
#2005-10-06| 474.53
#2005-10-07| 474.45
#2005-10-10| 473.58
#2005-10-11| 466.64
#2005-10-12| 462.81
#2005-10-13| 462.38
#2005-10-14| 475.65
#2005-10-17| 484.29
#2005-10-18| 478.16
#2005-10-19| 482.59
#2005-10-20| 477.98
#2005-10-21| 483.45
#2005-10-24| 489.62
#2005-10-25| 476.34
#2005-10-26| 474.17
#2005-10-27| 467.61
#2005-10-28| 481.25
#2005-10-31| 487.01
#2005-11-01| 487.10
#2005-11-02| 494.77
#2005-11-03| 493.47
#2005-11-04| 492.51
#2005-11-07| 499.63
#2005-11-08| 492.55
#2005-11-09| 494.19
#2005-11-10| 496.92
#2005-11-11| 499.66
#2005-11-14| 498.40
#2005-11-15| 498.90
#2005-11-16| 500.67
#2005-11-17| 506.27
#2005-11-18| 508.63
#2005-11-21| 512.25
#2005-11-22| 512.53
#2005-11-23| 515.96
#2005-11-24| .
#2005-11-25| 514.51
#2005-11-28| 510.41
#2005-11-29| 512.13
#2005-11-30| 515.32
#2005-12-01| 522.74
#2005-12-02| 521.79
#2005-12-05| 516.36
#2005-12-06| 517.43
#2005-12-07| 513.42
#2005-12-08| 514.65
#2005-12-09| 517.26
#2005-12-12| 518.11
#2005-12-13| 521.50
#2005-12-14| 524.00
#2005-12-15| 519.99
#2005-12-16| 520.32
#2005-12-19| 516.13
#2005-12-20| 518.37
#2005-12-21| 522.57
#2005-12-22| 522.73
#2005-12-23| 521.68
#2005-12-26| .
#2005-12-27| 517.10
#2005-12-28| 519.77
#2005-12-29| 519.38
#2005-12-30| 516.77
#2006-01-02| .
#2006-01-03| 517.97
#2006-01-04| 524.04
#2006-01-05| 524.10
#2006-01-06| 526.79
#2006-01-09| 533.26
#2006-01-10| 530.41
#2006-01-11| 530.10
#2006-01-12| 524.90
#2006-01-13| 524.19
#2006-01-16| .
#2006-01-17| 521.43
#2006-01-18| 519.65
#2006-01-19| 520.49
#2006-01-20| 513.48
#2006-01-23| 518.24
#2006-01-24| 520.77
#2006-01-25| 520.04
#2006-01-26| 513.82
#2006-01-27| 516.85
#2006-01-30| 516.28
#2006-01-31| 518.59
#2006-02-01| 517.19
#2006-02-02| 521.14
#2006-02-03| 515.89
#2006-02-06| 520.47
#2006-02-07| 515.75
#2006-02-08| 521.68
#2006-02-09| 520.38
#2006-02-10| 522.39
#2006-02-13| 519.57
#2006-02-14| 527.27
#2006-02-15| 528.47
#2006-02-16| 532.43
#2006-02-17| 534.17
#2006-02-20| .
#2006-02-21| 533.91
#2006-02-22| 538.30
#2006-02-23| 536.04
#2006-02-24| 539.65
#2006-02-27| 543.38
#2006-02-28| 539.14
#2006-03-01| 544.07
#2006-03-02| 546.90
#2006-03-03| 547.19
#2006-03-06| 542.73
#2006-03-07| 536.94
#2006-03-08| 534.69
#2006-03-09| 535.86
#2006-03-10| 539.82
#2006-03-13| 540.72
#2006-03-14| 546.20
#2006-03-15| 550.01
#2006-03-16| 546.62
#2006-03-17| 544.93
#2006-03-20| 548.18
#2006-03-21| 543.98
#2006-03-22| 549.48
#2006-03-23| 548.15
#2006-03-24| 549.24
#2006-03-27| 553.47
#2006-03-28| 551.05
#2006-03-29| 560.03
#2006-03-30| 550.85
#2006-03-31| 546.64
#2006-04-03| 549.03
#2006-04-04| 548.75
#2006-04-05| 550.06
#2006-04-06| 546.76
#2006-04-07| 545.46
#2006-04-10| 546.64
#2006-04-11| 542.77
#2006-04-12| 545.09
#2006-04-13| 545.56
#2006-04-14| .
#2006-04-17| 551.43
#2006-04-18| 557.10
#2006-04-19| 558.05
#2006-04-20| 556.76
#2006-04-21| 555.26
#2006-04-24| 555.76
#2006-04-25| 556.58
#2006-04-26| 553.50
#2006-04-27| 561.28
#2006-04-28| 564.24
#2006-05-01| 560.04
#2006-05-02| 560.41
#2006-05-03| 563.22
#2006-05-04| 568.00
#2006-05-05| 572.47
#2006-05-08| 572.93
#2006-05-09| 571.72
#2006-05-10| 566.32
#2006-05-11| 559.62
#2006-05-12| 551.24
#2006-05-15| 550.63
#2006-05-16| 547.58
#2006-05-17| 537.55
#2006-05-18| 529.50
#2006-05-19| 536.00
#2006-05-22| 533.14
#2006-05-23| 533.94
#2006-05-24| 533.79
#2006-05-25| 537.43
#2006-05-26| 544.11
#2006-05-29| .
#2006-05-30| 533.24
#2006-05-31| 540.30
#2006-06-01| 544.62
#2006-06-02| 542.02
#2006-06-05| 526.79
#2006-06-06| 517.29
#2006-06-07| 512.97
#2006-06-08| 517.39
#2006-06-09| 517.91
#2006-06-12| 511.09
#2006-06-13| 502.44
#2006-06-14| 503.66
#2006-06-15| 516.38
#2006-06-16| 513.03
#2006-06-19| 508.52
#2006-06-20| 504.72
#2006-06-21| 511.44
#2006-06-22| 511.44
#2006-06-23| 513.51
#2006-06-26| 516.26
#2006-06-27| 510.79
#2006-06-28| 507.80
#2006-06-29| 519.89
#2006-06-30| 522.07
#2006-07-03| 523.33
#2006-07-04| .
#2006-07-05| 517.56
#2006-07-06| 517.30
#2006-07-07| 510.57
#2006-07-10| 512.90
#2006-07-11| 507.42
#2006-07-12| 496.03
#2006-07-13| 486.52
#2006-07-14| 480.03
#2006-07-17| 480.35
#2006-07-18| 475.38
#2006-07-19| 485.48
#2006-07-20| 476.77
#2006-07-21| 471.78
#2006-07-24| 482.76
#2006-07-25| 482.04
#2006-07-26| 478.42
#2006-07-27| 482.21
#2006-07-28| 487.96
#2006-07-31| 484.80
#2006-08-01| 480.52
#2006-08-02| 483.58
#2006-08-03| 491.98
#2006-08-04| 491.70
#2006-08-07| 489.81
#2006-08-08| 483.22
#2006-08-09| 472.96
#2006-08-10| 478.73
#2006-08-11| 479.83
#2006-08-14| 481.10
#2006-08-15| 488.86
#2006-08-16| 499.33
#2006-08-17| 503.10
#2006-08-18| 502.07
#2006-08-21| 499.35
#2006-08-22| 502.59
#2006-08-23| 498.98
#2006-08-24| 497.21
#2006-08-25| 495.93
#2006-08-28| 501.77
#2006-08-29| 503.41
#2006-08-30| 506.24
#2006-08-31| 506.87
#2006-09-01| 512.13
#2006-09-04| .
#2006-09-05| 511.96
#2006-09-06| 506.48
#2006-09-07| 503.38
#2006-09-08| 508.23
#2006-09-11| 521.92
#2006-09-12| 530.57
#2006-09-13| 537.18
#2006-09-14| 534.98
#2006-09-15| 538.26
#2006-09-18| 534.94
#2006-09-19| 531.40
#2006-09-20| 532.67
#2006-09-21| 528.60
#2006-09-22| 528.21
#2006-09-25| 531.04
#2006-09-26| 530.62
#2006-09-27| 526.93
#2006-09-28| 526.63
#2006-09-29| 523.25
#2006-10-02| 527.09
#2006-10-03| 529.40
#2006-10-04| 533.89
#2006-10-05| 539.15
#2006-10-06| 535.50
#2006-10-09| 539.48
#2006-10-10| 546.88
#2006-10-11| 543.60
#2006-10-12| 548.33
#2006-10-13| 546.89
#2006-10-16| 552.58
#2006-10-17| 546.20
#2006-10-18| 545.78
#2006-10-19| 545.61
#2006-10-20| 538.40
#2006-10-23| 548.52
#2006-10-24| 546.29
#2006-10-25| 537.71
#2006-10-26| 538.08
#2006-10-27| 533.43
#2006-10-30| 537.13
#2006-10-31| 535.77
#2006-11-01| 535.32
#2006-11-02| 533.36
#2006-11-03| 531.56
#2006-11-06| 535.85
#2006-11-07| 540.37
#2006-11-08| 540.67
#2006-11-09| 542.11
#2006-11-10| 542.25
#2006-11-13| 542.98
#2006-11-14| 547.84
#2006-11-15| 553.98
#2006-11-16| 555.89
#2006-11-17| 549.99
#2006-11-20| 547.22
#2006-11-21| 547.30
#2006-11-22| 547.05
#2006-11-23| .
#2006-11-24| 546.20
#2006-11-27| 539.30
#2006-11-28| 537.63
#2006-11-29| 538.41
#2006-11-30| 542.59
#2006-12-01| 541.20
#2006-12-04| 549.64
#2006-12-05| 551.60
#2006-12-06| 550.53
#2006-12-07| 548.60
#2006-12-08| 548.34
#2006-12-11| 546.81
#2006-12-12| 547.29
#2006-12-13| 547.99
#2006-12-14| 550.93
#2006-12-15| 530.04
#2006-12-18| 527.37
#2006-12-19| 525.59
#2006-12-20| 526.55
#2006-12-21| 525.97
#2006-12-22| 524.09
#2006-12-25| .
#2006-12-26| 527.45
#2006-12-27| 533.13
#2006-12-28| 533.36
#2006-12-29| 532.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 538.60
#2007-01-04| 538.29
#2007-01-05| 536.24
#2007-01-08| 534.57
#2007-01-09| 540.21
#2007-01-10| 545.40
#2007-01-11| 548.93
#2007-01-12| 549.17
#2007-01-15| .
#2007-01-16| 548.48
#2007-01-17| 551.12
#2007-01-18| 555.60
#2007-01-19| 554.86
#2007-01-22| 554.44
#2007-01-23| 557.99
#2007-01-24| 561.43
#2007-01-25| 554.70
#2007-01-26| 561.48
#2007-01-29| 560.41
#2007-01-30| 563.73
#2007-01-31| 571.28
#2007-02-01| 583.44
#2007-02-02| 583.70
#2007-02-05| 581.89
#2007-02-06| 586.27
#2007-02-07| 581.63
#2007-02-08| 577.77
#2007-02-09| 572.15
#2007-02-12| 571.55
#2007-02-13| 574.09
#2007-02-14| 586.77
#2007-02-15| 587.84
#2007-02-16| 592.65
#2007-02-19| .
#2007-02-20| 593.72
#2007-02-21| 594.02
#2007-02-22| 590.87
#2007-02-23| 590.37
#2007-02-26| 588.84
#2007-02-27| 570.13
#2007-02-28| 569.40
#2007-03-01| 568.58
#2007-03-02| 561.08
#2007-03-05| 555.18
#2007-03-06| 565.41
#2007-03-07| 569.49
#2007-03-08| 574.62
#2007-03-09| 571.28
#2007-03-12| 573.58
#2007-03-13| 562.63
#2007-03-14| 559.50
#2007-03-15| 558.71
#2007-03-16| 553.10
#2007-03-19| 557.67
#2007-03-20| 567.41
#2007-03-21| 578.07
#2007-03-22| 574.56
#2007-03-23| 576.65
#2007-03-26| 570.45
#2007-03-27| 564.79
#2007-03-28| 559.95
#2007-03-29| 561.52
#2007-03-30| 561.91
#2007-04-02| 563.18
#2007-04-03| 566.31
#2007-04-04| 566.52
#2007-04-05| 572.79
#2007-04-06| .
#2007-04-09| 572.08
#2007-04-10| 571.73
#2007-04-11| 567.88
#2007-04-12| 570.41
#2007-04-13| 572.38
#2007-04-16| 575.31
#2007-04-17| 578.56
#2007-04-18| 583.17
#2007-04-19| 582.80
#2007-04-20| 585.19
#2007-04-23| 588.12
#2007-04-24| 616.85
#2007-04-25| 627.28
#2007-04-26| 626.91
#2007-04-27| 626.85
#2007-04-30| 616.88
#2007-05-01| 621.38
#2007-05-02| 631.43
#2007-05-03| 632.27
#2007-05-04| 630.62
#2007-05-07| 631.66
#2007-05-08| 631.80
#2007-05-09| 642.54
#2007-05-10| 631.27
#2007-05-11| 639.44
#2007-05-14| 633.19
#2007-05-15| 626.45
#2007-05-16| 630.91
#2007-05-17| 630.34
#2007-05-18| 631.90
#2007-05-21| 634.82
#2007-05-22| 637.84
#2007-05-23| 636.07
#2007-05-24| 630.56
#2007-05-25| 635.70
#2007-05-28| .
#2007-05-29| 636.60
#2007-05-30| 643.79
#2007-05-31| 644.84
#2007-06-01| 643.59
#2007-06-04| 643.43
#2007-06-05| 642.28
#2007-06-06| 635.23
#2007-06-07| 618.84
#2007-06-08| 625.70
#2007-06-11| 622.56
#2007-06-12| 615.63
#2007-06-13| 624.32
#2007-06-14| 622.39
#2007-06-15| 627.38
#2007-06-18| 630.64
#2007-06-19| 631.59
#2007-06-20| 625.90
#2007-06-21| 625.79
#2007-06-22| 617.52
#2007-06-25| 619.03
#2007-06-26| 616.63
#2007-06-27| 622.96
#2007-06-28| 624.25
#2007-06-29| 618.26
#2007-07-02| 625.12
#2007-07-03| 625.82
#2007-07-04| .
#2007-07-05| 622.04
#2007-07-06| 628.95
#2007-07-09| 624.40
#2007-07-10| 607.64
#2007-07-11| 613.18
#2007-07-12| 631.28
#2007-07-13| 630.59
#2007-07-16| 628.32
#2007-07-17| 632.48
#2007-07-18| 626.94
#2007-07-19| 636.47
#2007-07-20| 619.69
#2007-07-23| 624.74
#2007-07-24| 612.77
#2007-07-25| 620.73
#2007-07-26| 587.57
#2007-07-27| 576.64
#2007-07-30| 578.04
#2007-07-31| 573.38
#2007-08-01| 570.60
#2007-08-02| 580.15
#2007-08-03| 563.56
#2007-08-06| 571.06
#2007-08-07| 573.62
#2007-08-08| 582.89
#2007-08-09| 561.75
#2007-08-10| 563.00
#2007-08-13| 564.66
#2007-08-14| 550.09
#2007-08-15| 536.27
#2007-08-16| 538.07
#2007-08-17| 546.30
#2007-08-20| 551.51
#2007-08-21| 551.17
#2007-08-22| 562.11
#2007-08-23| 558.09
#2007-08-24| 564.77
#2007-08-27| 562.26
#2007-08-28| 540.35
#2007-08-29| 551.95
#2007-08-30| 550.56
#2007-08-31| 558.80
#2007-09-03| .
#2007-09-04| 560.45
#2007-09-05| 550.50
#2007-09-06| 553.11
#2007-09-07| 538.25
#2007-09-10| 528.42
#2007-09-11| 531.04
#2007-09-12| 531.09
#2007-09-13| 535.35
#2007-09-14| 538.23
#2007-09-17| 548.20
#2007-09-18| 570.96
#2007-09-19| 573.22
#2007-09-20| 564.94
#2007-09-21| 564.33
#2007-09-24| 557.81
#2007-09-25| 546.30
#2007-09-26| 545.94
#2007-09-27| 553.37
#2007-09-28| 558.24
#2007-10-01| 567.10
#2007-10-02| 565.93
#2007-10-03| 568.32
#2007-10-04| 560.77
#2007-10-05| 570.83
#2007-10-08| 567.53
#2007-10-09| 567.54
#2007-10-10| 564.64
#2007-10-11| 556.61
#2007-10-12| 554.65
#2007-10-15| 548.93
#2007-10-16| 548.23
#2007-10-17| 548.67
#2007-10-18| 545.46
#2007-10-19| 535.83
#2007-10-22| 546.39
#2007-10-23| 537.44
#2007-10-24| 549.40
#2007-10-25| 559.19
#2007-10-26| 564.62
#2007-10-29| 563.32
#2007-10-30| 559.11
#2007-10-31| 556.39
#2007-11-01| 541.78
#2007-11-02| 544.44
#2007-11-05| 537.22
#2007-11-06| 534.35
#2007-11-07| 518.85
#2007-11-08| 520.98
#2007-11-09| 518.43
#2007-11-12| 524.31
#2007-11-13| 539.17
#2007-11-14| 535.34
#2007-11-15| 530.41
#2007-11-16| 525.77
#2007-11-19| 518.80
#2007-11-20| 519.67
#2007-11-21| 516.46
#2007-11-22| .
#2007-11-23| 526.51
#2007-11-26| 508.22
#2007-11-27| 512.20
#2007-11-28| 522.50
#2007-11-29| 523.81
#2007-11-30| 528.37
#2007-12-03| 521.51
#2007-12-04| 519.93
#2007-12-05| 525.31
#2007-12-06| 535.83
#2007-12-07| 534.31
#2007-12-10| 538.95
#2007-12-11| 515.67
#2007-12-12| 521.94
#2007-12-13| 520.82
#2007-12-14| 499.53
#2007-12-17| 489.43
#2007-12-18| 495.99
#2007-12-19| 494.86
#2007-12-20| 496.71
#2007-12-21| 503.43
#2007-12-24| 509.43
#2007-12-25| .
#2007-12-26| 507.63
#2007-12-27| 501.55
#2007-12-28| 499.73
#2007-12-31| 501.12
#2008-01-01| .
#2008-01-02| 490.64
#2008-01-03| 483.09
#2008-01-04| 465.65
#2008-01-07| 463.59
#2008-01-08| 455.78
#2008-01-09| 459.13
#2008-01-10| 462.07
#2008-01-11| 452.26
#2008-01-14| 458.04
#2008-01-15| 448.22
#2008-01-16| 451.67
#2008-01-17| 445.39
#2008-01-18| 449.97
#2008-01-21| .
#2008-01-22| 460.20
#2008-01-23| 488.10
#2008-01-24| 478.04
#2008-01-25| 475.02
#2008-01-28| 486.85
#2008-01-29| 491.57
#2008-01-30| 490.18
#2008-01-31| 505.92
#2008-02-01| 508.91
#2008-02-04| 496.84
#2008-02-05| 498.92
#2008-02-06| 498.95
#2008-02-07| 502.35
#2008-02-08| 492.53
#2008-02-11| 497.13
#2008-02-12| 500.46
#2008-02-13| 510.44
#2008-02-14| 499.36
#2008-02-15| 496.03
#2008-02-18| .
#2008-02-19| 494.51
#2008-02-20| 499.30
#2008-02-21| 496.25
#2008-02-22| 497.76
#2008-02-25| 509.52
#2008-02-26| 520.15
#2008-02-27| 523.30
#2008-02-28| 513.06
#2008-02-29| 490.29
#2008-03-03| 499.68
#2008-03-04| 495.55
#2008-03-05| 487.21
#2008-03-06| 477.63
#2008-03-07| 477.85
#2008-03-10| 468.21
#2008-03-11| 482.26
#2008-03-12| 481.51
#2008-03-13| 486.33
#2008-03-14| 475.71
#2008-03-17| 466.81
#2008-03-18| 486.87
#2008-03-19| 485.29
#2008-03-20| 496.56
#2008-03-21| .
#2008-03-24| 504.49
#2008-03-25| 506.38
#2008-03-26| 496.33
#2008-03-27| 488.32
#2008-03-28| 484.30
#2008-03-31| 492.21
#2008-04-01| 515.10
#2008-04-02| 518.66
#2008-04-03| 518.29
#2008-04-04| 518.05
#2008-04-07| 516.44
#2008-04-08| 511.46
#2008-04-09| 499.77
#2008-04-10| 498.35
#2008-04-11| 485.82
#2008-04-14| 481.91
#2008-04-15| 482.43
#2008-04-16| 492.74
#2008-04-17| 492.45
#2008-04-18| 498.44
#2008-04-21| 499.18
#2008-04-22| 489.81
#2008-04-23| 506.15
#2008-04-24| 478.31
#2008-04-25| 486.71
#2008-04-28| 482.92
#2008-04-29| 480.68
#2008-04-30| 470.46
#2008-05-01| 483.04
#2008-05-02| 481.85
#2008-05-05| 476.19
#2008-05-06| 476.46
#2008-05-07| 470.87
#2008-05-08| 471.01
#2008-05-09| 467.40
#2008-05-12| 475.18
#2008-05-13| 477.91
#2008-05-14| 483.62
#2008-05-15| 484.90
#2008-05-16| 482.35
#2008-05-19| 481.15
#2008-05-20| 475.49
#2008-05-21| 467.15
#2008-05-22| 468.17
#2008-05-23| 459.65
#2008-05-26| .
#2008-05-27| 463.18
#2008-05-28| 465.18
#2008-05-29| 470.14
#2008-05-30| 472.39
#2008-06-02| 462.57
#2008-06-03| 459.56
#2008-06-04| 461.81
#2008-06-05| 468.91
#2008-06-06| 455.41
#2008-06-09| 453.14
#2008-06-10| 454.91
#2008-06-11| 438.71
#2008-06-12| 442.79
#2008-06-13| 451.31
#2008-06-16| 446.87
#2008-06-17| 438.62
#2008-06-18| 428.07
#2008-06-19| 439.57
#2008-06-20| 429.70
#2008-06-23| 426.82
#2008-06-24| 425.71
#2008-06-25| 430.12
#2008-06-26| 419.16
#2008-06-27| 413.17
#2008-06-30| 409.39
#2008-07-01| 403.75
#2008-07-02| 396.15
#2008-07-03| 402.00
#2008-07-04| .
#2008-07-07| 401.64
#2008-07-08| 414.97
#2008-07-09| 403.15
#2008-07-10| 399.73
#2008-07-11| 396.84
#2008-07-14| 391.56
#2008-07-15| 391.77
#2008-07-16| 403.50
#2008-07-17| 421.46
#2008-07-18| 418.66
#2008-07-21| 414.30
#2008-07-22| 426.82
#2008-07-23| 443.79
#2008-07-24| 438.47
#2008-07-25| 435.59
#2008-07-28| 432.46
#2008-07-29| 447.99
#2008-07-30| 450.47
#2008-07-31| 440.54
#2008-08-01| 438.97
#2008-08-04| 436.82
#2008-08-05| 462.69
#2008-08-06| 459.85
#2008-08-07| 447.15
#2008-08-08| 466.07
#2008-08-11| 477.15
#2008-08-12| 471.00
#2008-08-13| 469.60
#2008-08-14| 477.07
#2008-08-15| 479.88
#2008-08-18| 472.93
#2008-08-19| 462.14
#2008-08-20| 459.30
#2008-08-21| 458.11
#2008-08-22| 465.42
#2008-08-25| 456.28
#2008-08-26| 453.09
#2008-08-27| 455.41
#2008-08-28| 465.30
#2008-08-29| 464.94
#2008-09-01| .
#2008-09-02| 473.62
#2008-09-03| 484.61
#2008-09-04| 470.03
#2008-09-05| 473.11
#2008-09-08| 495.44
#2008-09-09| 479.87
#2008-09-10| 483.82
#2008-09-11| 489.37
#2008-09-12| 489.66
#2008-09-15| 477.34
#2008-09-16| 482.28
#2008-09-17| 454.16
#2008-09-18| 464.29
#2008-09-19| 482.63
#2008-09-22| 459.90
#2008-09-23| 453.81
#2008-09-24| 449.94
#2008-09-25| 454.47
#2008-09-26| 453.96
#2008-09-29| 429.23
#2008-09-30| 431.86
#2008-10-01| 437.37
#2008-10-02| 417.53
#2008-10-03| 398.80
#2008-10-06| 388.04
#2008-10-07| 365.35
#2008-10-08| 365.38
#2008-10-09| 343.65
#2008-10-10| 347.39
#2008-10-13| 379.22
#2008-10-14| 371.14
#2008-10-15| 341.61
#2008-10-16| 353.16
#2008-10-17| 350.58
#2008-10-20| 361.04
#2008-10-21| 349.19
#2008-10-22| 325.98
#2008-10-23| 315.58
#2008-10-24| 301.79
#2008-10-27| 300.18
#2008-10-28| 309.58
#2008-10-29| 301.36
#2008-10-30| 306.87
#2008-10-31| 314.55
#2008-11-03| 318.16
#2008-11-04| 336.02
#2008-11-05| 320.16
#2008-11-06| 301.87
#2008-11-07| 304.49
#2008-11-10| 291.34
#2008-11-11| 285.85
#2008-11-12| 267.28
#2008-11-13| 289.54
#2008-11-14| 271.58
#2008-11-17| 265.91
#2008-11-18| 265.50
#2008-11-19| 245.71
#2008-11-20| 225.41
#2008-11-21| 233.71
#2008-11-24| 255.89
#2008-11-25| 262.96
#2008-11-26| 280.93
#2008-11-27| .
#2008-11-28| 290.39
#2008-12-01| 265.74
#2008-12-02| 278.23
#2008-12-03| 283.97
#2008-12-04| 283.90
#2008-12-05| 298.31
#2008-12-08| 307.39
#2008-12-09| 300.68
#2008-12-10| 305.19
#2008-12-11| 289.15
#2008-12-12| 290.10
#2008-12-15| 277.39
#2008-12-16| 299.61
#2008-12-17| 282.99
#2008-12-18| 281.17
#2008-12-19| 281.15
#2008-12-22| 275.48
#2008-12-23| 268.57
#2008-12-24| 273.35
#2008-12-25| .
#2008-12-26| 274.88
#2008-12-29| 271.08
#2008-12-30| 278.06
#2008-12-31| 280.52
#2009-01-01| .
#2009-01-02| 295.31
#2009-01-05| 301.23
#2009-01-06| 307.91
#2009-01-07| 295.04
#2009-01-08| 296.33
#2009-01-09| 288.49
#2009-01-12| 280.86
#2009-01-13| 276.37
#2009-01-14| 265.19
#2009-01-15| 261.25
#2009-01-16| 264.10
#2009-01-19| .
#2009-01-20| 246.73
#2009-01-21| 255.09
#2009-01-22| 246.30
#2009-01-23| 243.92
#2009-01-26| 246.51
#2009-01-27| 248.22
#2009-01-28| 264.97
#2009-01-29| 237.34
#2009-01-30| 225.71
#2009-02-02| 225.71
#2009-02-03| 232.36
#2009-02-04| 226.92
#2009-02-05| 231.96
#2009-02-06| 241.10
#2009-02-09| 240.74
#2009-02-10| 226.50
#2009-02-11| 226.02
#2009-02-12| 223.81
#2009-02-13| 217.55
#2009-02-16| .
#2009-02-17| 208.79
#2009-02-18| 202.77
#2009-02-19| 194.14
#2009-02-20| 190.23
#2009-02-23| 180.72
#2009-02-24| 185.61
#2009-02-25| 179.78
#2009-02-26| 176.15
#2009-02-27| 173.38
#2009-03-02| 163.81
#2009-03-03| 158.42
#2009-03-04| 163.11
#2009-03-05| 152.47
#2009-03-06| 153.50
#2009-03-09| 148.26
#2009-03-10| 166.01
#2009-03-11| 168.17
#2009-03-12| 177.85
#2009-03-13| 180.72
#2009-03-16| 184.61
#2009-03-17| 190.11
#2009-03-18| 202.42
#2009-03-19| 199.71
#2009-03-20| 191.47
#2009-03-23| 211.55
#2009-03-24| 205.25
#2009-03-25| 209.94
#2009-03-26| 226.53
#2009-03-27| 220.02
#2009-03-30| 204.34
#2009-03-31| 206.63
#2009-04-01| 214.74
#2009-04-02| 230.11
#2009-04-03| 233.46
#2009-04-06| 227.84
#2009-04-07| 216.08
#2009-04-08| 217.24
#2009-04-09| 235.00
#2009-04-10| .
#2009-04-13| 232.75
#2009-04-14| 224.35
#2009-04-15| 230.60
#2009-04-16| 234.79
#2009-04-17| 244.16
#2009-04-20| 228.02
#2009-04-21| 233.38
#2009-04-22| 246.73
#2009-04-23| 253.47
#2009-04-24| 269.28
#2009-04-27| 269.28
#2009-04-28| 264.16
#2009-04-29| 278.64
#2009-04-30| 292.87
#2009-05-01| 297.61
#2009-05-04| 308.40
#2009-05-05| 299.19
#2009-05-06| 296.37
#2009-05-07| 288.45
#2009-05-08| 298.16
#2009-05-11| 281.31
#2009-05-12| 273.07
#2009-05-13| 259.70
#2009-05-14| 262.79
#2009-05-15| 263.56
#2009-05-18| 274.17
#2009-05-19| 274.12
#2009-05-20| 273.55
#2009-05-21| 266.76
#2009-05-22| 269.70
#2009-05-25| .
#2009-05-26| 278.90
#2009-05-27| 271.94
#2009-05-28| 270.51
#2009-05-29| 277.73
#2009-06-01| 286.31
#2009-06-02| 287.60
#2009-06-03| 283.14
#2009-06-04| 283.29
#2009-06-05| 282.59
#2009-06-08| 282.16
#2009-06-09| 285.01
#2009-06-10| 280.94
#2009-06-11| 279.05
#2009-06-12| 278.98
#2009-06-15| 271.04
#2009-06-16| 265.77
#2009-06-17| 269.01
#2009-06-18| 267.96
#2009-06-19| 267.52
#2009-06-22| 257.78
#2009-06-23| 255.37
#2009-06-24| 258.32
#2009-06-25| 263.82
#2009-06-26| 262.39
#2009-06-29| 265.37
#2009-06-30| 261.67
#2009-07-01| 266.24
#2009-07-02| 257.84
#2009-07-03| .
#2009-07-06| 253.92
#2009-07-07| 247.28
#2009-07-08| 249.40
#2009-07-09| 253.73
#2009-07-10| 258.30
#2009-07-13| 263.95
#2009-07-14| 272.17
#2009-07-15| 282.70
#2009-07-16| 294.86
#2009-07-17| 294.38
#2009-07-20| 305.07
#2009-07-21| 304.33
#2009-07-22| 296.47
#2009-07-23| 312.43
#2009-07-24| 317.79
#2009-07-27| 322.59
#2009-07-28| 319.24
#2009-07-29| 316.84
#2009-07-30| 323.18
#2009-07-31| 330.55
#2009-08-03| 338.03
#2009-08-04| 342.10
#2009-08-05| 341.29
#2009-08-06| 340.33
#2009-08-07| 356.62
#2009-08-10| 348.73
#2009-08-11| 344.29
#2009-08-12| 350.68
#2009-08-13| 355.48
#2009-08-14| 346.88
#2009-08-17| 335.06
#2009-08-18| 342.09
#2009-08-19| 344.34
#2009-08-20| 350.50
#2009-08-21| 362.57
#2009-08-24| 360.88
#2009-08-25| 363.96
#2009-08-26| 362.19
#2009-08-27| 366.17
#2009-08-28| 366.41
#2009-08-31| 361.43
#2009-09-01| 351.83
#2009-09-02| 348.14
#2009-09-03| 353.86
#2009-09-04| 361.12
#2009-09-07| .
#2009-09-08| 364.96
#2009-09-09| 374.37
#2009-09-10| 375.00
#2009-09-11| 373.82
#2009-09-14| 377.57
#2009-09-15| 381.12
#2009-09-16| 395.44
#2009-09-17| 391.26
#2009-09-18| 396.68
#2009-09-21| 390.78
#2009-09-22| 393.89
#2009-09-23| 387.33
#2009-09-24| 381.09
#2009-09-25| 373.49
#2009-09-28| 382.20
#2009-09-29| 384.50
#2009-09-30| 384.71
#2009-10-01| 370.67
#2009-10-02| 365.27
#2009-10-05| 374.94
#2009-10-06| 375.34
#2009-10-07| 373.79
#2009-10-08| 384.45
#2009-10-09| 387.01
#2009-10-12| 394.11
#2009-10-13| 396.85
#2009-10-14| 402.85
#2009-10-15| 404.39
#2009-10-16| 399.65
#2009-10-19| 404.03
#2009-10-20| 401.42
#2009-10-21| 402.89
#2009-10-22| 410.12
#2009-10-23| 409.77
#2009-10-26| 404.76
#2009-10-27| 398.28
#2009-10-28| 384.79
#2009-10-29| 402.86
#2009-10-30| 391.66
#2009-11-02| 387.64
#2009-11-03| 414.55
#2009-11-04| 407.91
#2009-11-05| 417.50
#2009-11-06| 411.38
#2009-11-09| 424.88
#2009-11-10| 426.63
#2009-11-11| 427.95
#2009-11-12| 421.53
#2009-11-13| 426.00
#2009-11-16| 432.94
#2009-11-17| 430.25
#2009-11-18| 424.45
#2009-11-19| 415.73
#2009-11-20| 412.47
#2009-11-23| 419.55
#2009-11-24| 421.90
#2009-11-25| 426.89
#2009-11-26| .
#2009-11-27| 419.17
#2009-11-30| 415.72
#2009-12-01| 423.93
#2009-12-02| 434.12
#2009-12-03| 426.22
#2009-12-04| 434.48
#2009-12-07| 430.41
#2009-12-08| 427.00
#2009-12-09| 427.33
#2009-12-10| 428.76
#2009-12-11| 428.55
#2009-12-14| 433.31
#2009-12-15| 434.92
#2009-12-16| 439.32
#2009-12-17| 437.61
#2009-12-18| 438.26
#2009-12-21| 445.73
#2009-12-22| 452.91
#2009-12-23| 456.62
#2009-12-24| 457.60
#2009-12-25| .
#2009-12-28| 454.84
#2009-12-29| 453.26
#2009-12-30| 452.30
#2009-12-31| 446.56
#2010-01-01| .
#2010-01-04| 455.20
#2010-01-05| 457.96
#2010-01-06| 463.09
#2010-01-07| 474.12
#2010-01-08| 477.77
#2010-01-11| 474.37
#2010-01-12| 465.75
#2010-01-13| 467.93
#2010-01-14| 467.09
#2010-01-15| 459.38
#2010-01-18| .
#2010-01-19| 465.00
#2010-01-20| 458.63
#2010-01-21| 446.21
#2010-01-22| 440.09
#2010-01-25| 440.88
#2010-01-26| 437.33
#2010-01-27| 434.86
#2010-01-28| 430.96
#2010-01-29| 426.01
#2010-02-01| 432.51
#2010-02-02| 454.24
#2010-02-03| 457.74
#2010-02-04| 440.65
#2010-02-05| 434.91
#2010-02-08| 432.99
#2010-02-09| 440.84
#2010-02-10| 437.00
#2010-02-11| 442.99
#2010-02-12| 444.34
#2010-02-15| .
#2010-02-16| 450.10
#2010-02-17| 453.62
#2010-02-18| 458.59
#2010-02-19| 457.97
#2010-02-22| 459.09
#2010-02-23| 452.91
#2010-02-24| 458.04
#2010-02-25| 458.65
#2010-02-26| 463.64
#2010-03-01| 475.12
#2010-03-02| 474.87
#2010-03-03| 476.09
#2010-03-04| 474.83
#2010-03-05| 481.71
#2010-03-08| 482.11
#2010-03-09| 485.43
#2010-03-10| 488.22
#2010-03-11| 485.80
#2010-03-12| 483.41
#2010-03-15| 483.49
#2010-03-16| 487.73
#2010-03-17| 490.37
#2010-03-18| 489.76
#2010-03-19| 479.36
#2010-03-22| 486.33
#2010-03-23| 492.97
#2010-03-24| 488.11
#2010-03-25| 483.98
#2010-03-26| 486.10
#2010-03-29| 488.72
#2010-03-30| 487.60
#2010-03-31| 481.44
#2010-04-01| 486.90
#2010-04-02| .
#2010-04-05| 498.90
#2010-04-06| 500.82
#2010-04-07| 495.77
#2010-04-08| 498.82
#2010-04-09| 504.41
#2010-04-12| 507.65
#2010-04-13| 506.47
#2010-04-14| 510.94
#2010-04-15| 510.05
#2010-04-16| 505.91
#2010-04-19| 504.01
#2010-04-20| 516.89
#2010-04-21| 529.23
#2010-04-22| 537.68
#2010-04-23| 538.67
#2010-04-26| 549.09
#2010-04-27| 541.91
#2010-04-28| 547.75
#2010-04-29| 551.01
#2010-04-30| 536.25
#2010-05-03| 546.56
#2010-05-04| 529.31
#2010-05-05| 513.47
#2010-05-06| 500.04
#2010-05-07| 480.73
#2010-05-10| 518.78
#2010-05-11| 516.86
#2010-05-12| 532.75
#2010-05-13| 523.36
#2010-05-14| 513.14
#2010-05-17| 515.95
#2010-05-18| 503.80
#2010-05-19| 493.11
#2010-05-20| 466.88
#2010-05-21| 477.58
#2010-05-24| 472.01
#2010-05-25| 477.42
#2010-05-26| 478.77
#2010-05-27| 500.47
#2010-05-28| 495.88
#2010-05-31| .
#2010-06-01| 481.43
#2010-06-02| 498.60
#2010-06-03| 497.13
#2010-06-04| 474.15
#2010-06-07| 459.10
#2010-06-08| 464.86
#2010-06-09| 465.06
#2010-06-10| 480.37
#2010-06-11| 483.49
#2010-06-14| 485.51
#2010-06-15| 500.87
#2010-06-16| 497.77
#2010-06-17| 492.24
#2010-06-18| 494.32
#2010-06-21| 491.68
#2010-06-22| 471.11
#2010-06-23| 472.53
#2010-06-24| 460.78
#2010-06-25| 466.75
#2010-06-28| 464.01
#2010-06-29| 446.54
#2010-06-30| 441.92
#2010-07-01| 435.77
#2010-07-02| 429.76
#2010-07-05| .
#2010-07-06| 428.57
#2010-07-07| 450.68
#2010-07-08| 453.66
#2010-07-09| 460.80
#2010-07-12| 458.26
#2010-07-13| 475.40
#2010-07-14| 474.94
#2010-07-15| 471.34
#2010-07-16| 453.65
#2010-07-19| 458.65
#2010-07-20| 456.62
#2010-07-21| 455.59
#2010-07-22| 466.87
#2010-07-23| 473.68
#2010-07-26| 481.08
#2010-07-27| 471.82
#2010-07-28| 464.61
#2010-07-29| 466.67
#2010-07-30| 467.27
#2010-08-02| 480.61
#2010-08-03| 476.16
#2010-08-04| 478.51
#2010-08-05| 475.51
#2010-08-06| 472.86
#2010-08-09| 477.63
#2010-08-10| 471.16
#2010-08-11| 452.73
#2010-08-12| 449.05
#2010-08-13| 448.04
#2010-08-16| 448.87
#2010-08-17| 459.13
#2010-08-18| 461.60
#2010-08-19| 448.45
#2010-08-20| 446.36
#2010-08-23| 443.55
#2010-08-24| 435.66
#2010-08-25| 438.33
#2010-08-26| 434.31
#2010-08-27| 443.56
#2010-08-30| 435.46
#2010-08-31| 436.07
#2010-09-01| 457.78
#2010-09-02| 462.71
#2010-09-03| 471.00
#2010-09-06| .
#2010-09-07| 462.36
#2010-09-08| 468.72
#2010-09-09| 471.35
#2010-09-10| 470.32
#2010-09-13| 475.90
#2010-09-14| 476.01
#2010-09-15| 476.31
#2010-09-16| 471.59
#2010-09-17| 474.50
#2010-09-20| 492.11
#2010-09-21| 486.98
#2010-09-22| 481.20
#2010-09-23| 475.55
#2010-09-24| 492.14
#2010-09-27| 487.13
#2010-09-28| 497.19
#2010-09-29| 497.08
#2010-09-30| 498.88
#2010-10-01| 501.62
#2010-10-04| 499.59
#2010-10-05| 510.78
#2010-10-06| 506.61
#2010-10-07| 503.46
#2010-10-08| 512.77
#2010-10-11| 512.80
#2010-10-12| 514.15
#2010-10-13| 523.57
#2010-10-14| 517.68
#2010-10-15| 514.99
#2010-10-18| 521.31
#2010-10-19| 512.78
#2010-10-20| 507.96
#2010-10-21| 506.98
#2010-10-22| 513.59
#2010-10-25| 513.11
#2010-10-26| 507.30
#2010-10-27| 502.06
#2010-10-28| 498.34
#2010-10-29| 498.42
#2010-11-01| 496.99
#2010-11-02| 502.64
#2010-11-03| 504.23
#2010-11-04| 511.90
#2010-11-05| 510.45
#2010-11-08| 509.22
#2010-11-09| 502.25
#2010-11-10| 504.55
#2010-11-11| 502.52
#2010-11-12| 494.66
#2010-11-15| 496.80
#2010-11-16| 488.88
#2010-11-17| 490.78
#2010-11-18| 495.49
#2010-11-19| 496.06
#2010-11-22| 495.03
#2010-11-23| 486.63
#2010-11-24| 497.90
#2010-11-25| .
#2010-11-26| 494.21
#2010-11-29| 494.03
#2010-11-30| 486.58
#2010-12-01| 497.17
#2010-12-02| 511.79
#2010-12-03| 514.44
#2010-12-06| 516.39
#2010-12-07| 520.76
#2010-12-08| 518.93
#2010-12-09| 523.78
#2010-12-10| 526.45
#2010-12-13| 524.04
#2010-12-14| 528.68
#2010-12-15| 525.85
#2010-12-16| 530.08
#2010-12-17| 533.12
#2010-12-20| 538.61
#2010-12-21| 542.58
#2010-12-22| 546.37
#2010-12-23| 543.81
#2010-12-24| .
#2010-12-27| 544.98
#2010-12-28| 542.95
#2010-12-29| 542.77
#2010-12-30| 542.84
#2010-12-31| 540.49
#2011-01-03| 549.20
#2011-01-04| 546.26
#2011-01-05| 545.04
#2011-01-06| 540.39
#2011-01-07| 534.91
#2011-01-10| 537.38
#2011-01-11| 542.45
#2011-01-12| 547.39
#2011-01-13| 541.45
#2011-01-14| 544.42
#2011-01-17| .
#2011-01-18| 544.23
#2011-01-19| 533.00
#2011-01-20| 533.35
#2011-01-21| 536.93
#2011-01-24| 538.22
#2011-01-25| 540.09
#2011-01-26| 545.16
#2011-01-27| 571.10
#2011-01-28| 565.72
#2011-01-31| 560.40
#2011-02-01| 571.08
#2011-02-02| 567.95
#2011-02-03| 566.96
#2011-02-04| 573.39
#2011-02-07| 576.97
#2011-02-08| 578.84
#2011-02-09| 576.43
#2011-02-10| 580.37
#2011-02-11| 583.93
#2011-02-14| 578.68
#2011-02-15| 575.38
#2011-02-16| 577.23
#2011-02-17| 585.88
#2011-02-18| 590.03
#2011-02-21| .
#2011-02-22| 574.55
#2011-02-23| 563.63
#2011-02-24| 564.76
#2011-02-25| 571.90
#2011-02-28| 575.80
#2011-03-01| 565.48
#2011-03-02| 568.54
#2011-03-03| 582.25
#2011-03-04| 578.21
#2011-03-07| 573.67
#2011-03-08| 588.37
#2011-03-09| 590.02
#2011-03-10| 578.29
#2011-03-11| 585.41
#2011-03-14| 580.95
#2011-03-15| 574.18
#2011-03-16| 562.81
#2011-03-17| 566.00
#2011-03-18| 571.22
#2011-03-21| 579.71
#2011-03-22| 574.79
#2011-03-23| 577.87
#2011-03-24| 581.42
#2011-03-25| 586.46
#2011-03-28| 581.58
#2011-03-29| 586.49
#2011-03-30| 593.38
#2011-03-31| 594.05
#2011-04-01| 595.58
#2011-04-04| 591.18
#2011-04-05| 591.31
#2011-04-06| 590.82
#2011-04-07| 589.29
#2011-04-08| 582.09
#2011-04-11| 583.72
#2011-04-12| 581.02
#2011-04-13| 584.59
#2011-04-14| 589.68
#2011-04-15| 596.54
#2011-04-18| 587.46
#2011-04-19| 592.78
#2011-04-20| 598.76
#2011-04-21| 601.38
#2011-04-22| .
#2011-04-25| 600.09
#2011-04-26| 605.53
#2011-04-27| 604.69
#2011-04-28| 600.53
#2011-04-29| 590.68
#2011-05-02| 586.74
#2011-05-03| 578.94
#2011-05-04| 580.53
#2011-05-05| 584.91
#2011-05-06| 585.87
#2011-05-09| 586.12
#2011-05-10| 595.76
#2011-05-11| 591.60
#2011-05-12| 591.94
#2011-05-13| 588.33
#2011-05-16| 582.40
#2011-05-17| 577.99
#2011-05-18| 587.81
#2011-05-19| 590.14
#2011-05-20| 583.15
#2011-05-23| 572.35
#2011-05-24| 566.42
#2011-05-25| 570.83
#2011-05-26| 578.73
#2011-05-27| 581.80
#2011-05-30| .
#2011-05-31| 585.95
#2011-06-01| 567.16
#2011-06-02| 562.96
#2011-06-03| 540.01
#2011-06-06| 531.82
#2011-06-07| 535.16
#2011-06-08| 529.12
#2011-06-09| 534.79
#2011-06-10| 524.55
#2011-06-13| 524.70
#2011-06-14| 536.19
#2011-06-15| 526.68
#2011-06-16| 531.17
#2011-06-17| 536.35
#2011-06-20| 545.81
#2011-06-21| 554.71
#2011-06-22| 550.90
#2011-06-23| 556.88
#2011-06-24| 550.27
#2011-06-27| 551.90
#2011-06-28| 557.26
#2011-06-29| 561.75
#2011-06-30| 571.40
#2011-07-01| 583.96
#2011-07-04| .
#2011-07-05| 581.01
#2011-07-06| 580.29
#2011-07-07| 587.72
#2011-07-08| 582.90
#2011-07-11| 568.40
#2011-07-12| 562.20
#2011-07-13| 562.86
#2011-07-14| 552.86
#2011-07-15| 555.67
#2011-07-18| 549.54
#2011-07-19| 551.66
#2011-07-20| 556.51
#2011-07-21| 550.31
#2011-07-22| 553.14
#2011-07-25| 547.61
#2011-07-26| 541.72
#2011-07-27| 521.57
#2011-07-28| 514.39
#2011-07-29| 520.77
#2011-08-01| 518.07
#2011-08-02| 497.51
#2011-08-03| 505.65
#2011-08-04| 479.02
#2011-08-05| 479.48
#2011-08-08| 436.16
#2011-08-09| 459.62
#2011-08-10| 440.54
#2011-08-11| 469.58
#2011-08-12| 483.99
#2011-08-15| 491.59
#2011-08-16| 479.91
#2011-08-17| 474.82
#2011-08-18| 448.05
#2011-08-19| 442.73
#2011-08-22| 443.02
#2011-08-23| 460.51
#2011-08-24| 470.14
#2011-08-25| 459.58
#2011-08-26| 472.35
#2011-08-29| 487.89
#2011-08-30| 489.27
#2011-08-31| 493.29
#2011-09-01| 483.48
#2011-09-02| 466.07
#2011-09-05| .
#2011-09-06| 459.92
#2011-09-07| 473.76
#2011-09-08| 462.62
#2011-09-09| 445.08
#2011-09-12| 440.93
#2011-09-13| 449.34
#2011-09-14| 459.77
#2011-09-15| 459.94
#2011-09-16| 459.75
#2011-09-19| 452.93
#2011-09-20| 442.93
#2011-09-21| 421.54
#2011-09-22| 400.79
#2011-09-23| 413.32
#2011-09-26| 426.19
#2011-09-27| 435.78
#2011-09-28| 420.78
#2011-09-29| 422.62
#2011-09-30| 407.74
#2011-10-03| 392.95
#2011-10-04| 416.30
#2011-10-05| 427.14
#2011-10-06| 438.27
#2011-10-07| 428.35
#2011-10-10| 445.08
#2011-10-11| 446.43
#2011-10-12| 460.10
#2011-10-13| 455.82
#2011-10-14| 464.68
#2011-10-17| 450.63
#2011-10-18| 468.27
#2011-10-19| 462.69
#2011-10-20| 465.51
#2011-10-21| 478.88
#2011-10-24| 487.90
#2011-10-25| 474.81
#2011-10-26| 487.24
#2011-10-27| 503.67
#2011-10-28| 501.47
#2011-10-31| 483.63
#2011-11-01| 472.47
#2011-11-02| 487.30
#2011-11-03| 498.20
#2011-11-04| 498.55
#2011-11-07| 496.92
#2011-11-08| 504.03
#2011-11-09| 486.63
#2011-11-10| 493.20
#2011-11-11| 507.70
#2011-11-14| 504.05
#2011-11-15| 505.02
#2011-11-16| 492.70
#2011-11-17| 482.85
#2011-11-18| 479.92
#2011-11-21| 467.60
#2011-11-22| 467.95
#2011-11-23| 452.62
#2011-11-24| .
#2011-11-25| 451.43
#2011-11-28| 469.08
#2011-11-29| 470.97
#2011-11-30| 488.97
#2011-12-01| 487.76
#2011-12-02| 486.91
#2011-12-05| 493.27
#2011-12-06| 491.03
#2011-12-07| 491.82
#2011-12-08| 478.68
#2011-12-09| 487.24
#2011-12-12| 483.58
#2011-12-13| 478.11
#2011-12-14| 466.93
#2011-12-15| 468.34
#2011-12-16| 469.08
#2011-12-19| 461.88
#2011-12-20| 484.78
#2011-12-21| 493.21
#2011-12-22| 497.28
#2011-12-23| 501.85
#2011-12-26| .
#2011-12-27| 494.07
#2011-12-28| 486.65
#2011-12-29| 497.94
#2011-12-30| 492.85
#2012-01-02| .
#2012-01-03| 502.59
#2012-01-04| 504.60
#2012-01-05| 509.73
#2012-01-06| 508.99
#2012-01-09| 513.16
#2012-01-10| 520.04
#2012-01-11| 521.20
#2012-01-12| 526.03
#2012-01-13| 519.45
#2012-01-16| .
#2012-01-17| 516.45
#2012-01-18| 529.77
#2012-01-19| 530.02
#2012-01-20| 527.00
#2012-01-23| 524.98
#2012-01-24| 527.71
#2012-01-25| 541.57
#2012-01-26| 542.41
#2012-01-27| 549.24
#2012-01-30| 542.45
#2012-01-31| 539.66
#2012-02-01| 552.33
#2012-02-02| 555.86
#2012-02-03| 572.29
#2012-02-06| 576.95
#2012-02-07| 580.06
#2012-02-08| 579.31
#2012-02-09| 583.79
#2012-02-10| 580.08
#2012-02-13| 585.12
#2012-02-14| 586.21
#2012-02-15| 576.53
#2012-02-16| 582.98
#2012-02-17| 586.04
#2012-02-20| .
#2012-02-21| 584.90
#2012-02-22| 579.61
#2012-02-23| 582.48
#2012-02-24| 581.64
#2012-02-27| 589.41
#2012-02-28| 591.93
#2012-02-29| 594.46
#2012-03-01| 595.47
#2012-03-02| 589.42
#2012-03-05| 588.22
#2012-03-06| 576.67
#2012-03-07| 586.00
#2012-03-08| 593.32
#2012-03-09| 603.24
#2012-03-12| 599.67
#2012-03-13| 619.02
#2012-03-14| 619.59
#2012-03-15| 623.89
#2012-03-16| 615.48
#2012-03-19| 616.09
#2012-03-20| 610.69
#2012-03-21| 609.90
#2012-03-22| 603.73
#2012-03-23| 607.51
#2012-03-26| 614.72
#2012-03-27| 610.73
#2012-03-28| 605.81
#2012-03-29| 605.45
#2012-03-30| 604.15
#2012-04-02| 607.47
#2012-04-03| 605.75
#2012-04-04| 598.32
#2012-04-05| 600.31
#2012-04-06| .
#2012-04-09| 592.91
#2012-04-10| 576.52
#2012-04-11| 583.76
#2012-04-12| 592.57
#2012-04-13| 587.17
#2012-04-16| 589.34
#2012-04-17| 593.78
#2012-04-18| 587.86
#2012-04-19| 571.49
#2012-04-20| 573.34
#2012-04-23| 568.94
#2012-04-24| 572.82
#2012-04-25| 584.13
#2012-04-26| 587.40
#2012-04-27| 589.10
#2012-04-30| 580.59
#2012-05-01| 583.99
#2012-05-02| 586.44
#2012-05-03| 579.00
#2012-05-04| 572.07
#2012-05-07| 574.34
#2012-05-08| 568.69
#2012-05-09| 564.23
#2012-05-10| 564.15
#2012-05-11| 566.50
#2012-05-14| 558.05
#2012-05-15| 550.53
#2012-05-16| 551.13
#2012-05-17| 531.24
#2012-05-18| 529.85
#2012-05-21| 540.43
#2012-05-22| 544.54
#2012-05-23| 552.63
#2012-05-24| 549.63
#2012-05-25| 553.67
#2012-05-28| .
#2012-05-29| 561.60
#2012-05-30| 550.85
#2012-05-31| 547.63
#2012-06-01| 524.40
#2012-06-04| 519.48
#2012-06-05| 525.83
#2012-06-06| 541.08
#2012-06-07| 537.69
#2012-06-08| 543.57
#2012-06-11| 535.45
#2012-06-12| 541.10
#2012-06-13| 532.24
#2012-06-14| 532.29
#2012-06-15| 538.64
#2012-06-18| 541.39
#2012-06-19| 547.04
#2012-06-20| 543.71
#2012-06-21| 529.08
#2012-06-22| 527.69
#2012-06-25| 516.65
#2012-06-26| 517.63
#2012-06-27| 523.01
#2012-06-28| 524.44
#2012-06-29| 545.75
#2012-07-02| 543.18
#2012-07-03| 547.64
#2012-07-04| .
#2012-07-05| 552.60
#2012-07-06| 546.18
#2012-07-09| 540.43
#2012-07-10| 530.85
#2012-07-11| 526.52
#2012-07-12| 525.04
#2012-07-13| 532.39
#2012-07-16| 526.42
#2012-07-17| 531.83
#2012-07-18| 547.34
#2012-07-19| 570.40
#2012-07-20| 569.55
#2012-07-23| 559.76
#2012-07-24| 550.03
#2012-07-25| 552.78
#2012-07-26| 565.71
#2012-07-27| 580.06
#2012-07-30| 575.62
#2012-07-31| 567.37
#2012-08-01| 562.43
#2012-08-02| 556.58
#2012-08-03| 573.00
#2012-08-06| 572.10
#2012-08-07| 581.74
#2012-08-08| 582.71
#2012-08-09| 579.43
#2012-08-10| 581.51
#2012-08-13| 579.95
#2012-08-14| 575.75
#2012-08-15| 575.95
#2012-08-16| 584.90
#2012-08-17| 591.97
#2012-08-20| 584.63
#2012-08-21| 586.57
#2012-08-22| 587.94
#2012-08-23| 583.63
#2012-08-24| 587.26
#2012-08-27| 583.26
#2012-08-28| 580.62
#2012-08-29| 584.10
#2012-08-30| 580.82
#2012-08-31| 584.85
#2012-09-03| .
#2012-09-04| 588.14
#2012-09-05| 589.24
#2012-09-06| 617.02
#2012-09-07| 620.99
#2012-09-10| 621.31
#2012-09-11| 625.90
#2012-09-12| 632.03
#2012-09-13| 636.88
#2012-09-14| 655.04
#2012-09-17| 646.86
#2012-09-18| 647.24
#2012-09-19| 653.99
#2012-09-20| 650.64
#2012-09-21| 656.16
#2012-09-24| 654.81
#2012-09-25| 642.76
#2012-09-26| 635.81
#2012-09-27| 642.86
#2012-09-28| 643.47
#2012-10-01| 640.95
#2012-10-02| 644.21
#2012-10-03| 642.61
#2012-10-04| 646.64
#2012-10-05| 651.28
#2012-10-08| 651.43
#2012-10-09| 638.88
#2012-10-10| 638.25
#2012-10-11| 637.91
#2012-10-12| 630.50
#2012-10-15| 640.27
#2012-10-16| 648.61
#2012-10-17| 645.19
#2012-10-18| 652.21
#2012-10-19| 646.73
#2012-10-22| 640.49
#2012-10-23| 650.60
#2012-10-24| 654.45
#2012-10-25| 647.07
#2012-10-26| 646.93
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 657.82
#2012-11-01| 674.30
#2012-11-02| 667.96
#2012-11-05| 670.42
#2012-11-06| 676.77
#2012-11-07| 663.20
#2012-11-08| 656.36
#2012-11-09| 656.93
#2012-11-12| 656.84
#2012-11-13| 660.54
#2012-11-14| 648.52
#2012-11-15| 647.53
#2012-11-16| 655.24
#2012-11-19| 672.64
#2012-11-20| 678.44
#2012-11-21| 677.68
#2012-11-22| .
#2012-11-23| 686.49
#2012-11-26| 683.33
#2012-11-27| 679.21
#2012-11-28| 692.05
#2012-11-29| 697.82
#2012-11-30| 691.63
#2012-12-03| 686.59
#2012-12-04| 681.29
#2012-12-05| 681.35
#2012-12-06| 681.28
#2012-12-07| 683.00
#2012-12-10| 691.27
#2012-12-11| 689.97
#2012-12-12| 696.47
#2012-12-13| 690.22
#2012-12-14| 684.62
#2012-12-17| 689.91
#2012-12-18| 700.52
#2012-12-19| 696.72
#2012-12-20| 699.14
#2012-12-21| 692.73
#2012-12-24| 691.39
#2012-12-25| 691.39
#2012-12-26| 685.04
#2012-12-27| 688.97
#2012-12-28| 682.04
#2012-12-31| 698.98
#2013-01-01| 698.98
#2013-01-02| 717.22
#2013-01-03| 712.53
#2013-01-04| 712.79
#2013-01-07| 709.41
#2013-01-08| 712.03
#2013-01-09| 712.01
#2013-01-10| 712.33
#2013-01-11| 709.03
#2013-01-14| 712.33
#2013-01-15| 716.99
#2013-01-16| 716.36
#2013-01-17| 730.53
#2013-01-18| 725.48
#2013-01-21| 725.48
#2013-01-22| 733.26
#2013-01-23| 740.43
#2013-01-24| 741.98
#2013-01-25| 742.04
#2013-01-28| 734.71
#2013-01-29| 747.94
#2013-01-30| 747.58
#2013-01-31| 757.01
#2013-02-01| 756.96
#2013-02-04| 749.51
#2013-02-05| 756.85
#2013-02-06| 753.96
#2013-02-07| 744.79
#2013-02-08| 748.38
#2013-02-11| 742.51
#2013-02-12| 756.29
#2013-02-13| 756.26
#2013-02-14| 757.03
#2013-02-15| 760.85
#2013-02-18| 760.85
#2013-02-19| 766.91
#2013-02-20| 748.77
#2013-02-21| 739.34
#2013-02-22| 751.18
#2013-02-25| 733.50
#2013-02-26| 744.66
#2013-02-27| 759.67
#2013-02-28| 766.27
#2013-03-01| 762.52
#2013-03-04| 768.61
#2013-03-05| 777.11
#2013-03-06| 779.04
#2013-03-07| 774.65
#2013-03-08| 787.30
#2013-03-11| 790.24
#2013-03-12| 790.47
#2013-03-13| 791.70
#2013-03-14| 797.44
#2013-03-15| 792.90
#2013-03-18| 789.37
#2013-03-19| 792.15
#2013-03-20| 799.92
#2013-03-21| 794.28
#2013-03-22| 798.01
#2013-03-25| 795.28
#2013-03-26| 799.31
#2013-03-27| 796.35
#2013-03-28| 806.21
#2013-03-29| 806.21
#2013-04-01| 797.44
#2013-04-02| 794.25
#2013-04-03| 783.69
#2013-04-04| 782.24
#2013-04-05| 779.59
#2013-04-08| 785.14
#2013-04-09| 785.60
#2013-04-10| 798.26
#2013-04-11| 805.10
#2013-04-12| 803.22
#2013-04-15| 774.90
#2013-04-16| 790.61
#2013-04-17| 783.09
#2013-04-18| 776.07
#2013-04-19| 788.35
#2013-04-22| 793.00
#2013-04-23| 804.70
#2013-04-24| 802.02
#2013-04-25| 801.95
#2013-04-26| 791.51
#2013-04-29| 791.25
#2013-04-30| 789.05
#2013-05-01| 779.46
#2013-05-02| 791.09
#2013-05-03| 802.08
#2013-05-06| 803.37
#2013-05-07| 820.03
#2013-05-08| 827.99
#2013-05-09| 827.79
#2013-05-10| 842.27
#2013-05-13| 838.71
#2013-05-14| 852.48
#2013-05-15| 859.30
#2013-05-16| 850.79
#2013-05-17| 858.46
#2013-05-20| 859.41
#2013-05-21| 863.91
#2013-05-22| 850.98
#2013-05-23| 846.62
#2013-05-24| 842.14
#2013-05-27| 842.14
#2013-05-28| 849.76
#2013-05-29| 844.41
#2013-05-30| 845.75
#2013-05-31| 838.50
#2013-06-03| 839.06
#2013-06-04| 830.67
#2013-06-05| 815.80
#2013-06-06| 827.52
#2013-06-07| 839.57
#2013-06-10| 843.01
#2013-06-11| 832.74
#2013-06-12| 822.46
#2013-06-13| 837.90
#2013-06-14| 839.34
#2013-06-17| 841.86
#2013-06-18| 847.35
#2013-06-19| 834.49
#2013-06-20| 807.17
#2013-06-21| 792.30
#2013-06-24| 781.09
#2013-06-25| 791.36
#2013-06-26| 793.42
#2013-06-27| 810.12
#2013-06-28| 804.53
#2013-07-01| 815.38
#2013-07-02| 811.50
#2013-07-03| 810.09
#2013-07-04| 810.09
#2013-07-05| 817.91
#2013-07-08| 820.04
#2013-07-09| 829.85
#2013-07-10| 830.94
#2013-07-11| 846.98
#2013-07-12| 849.44
#2013-07-15| 852.44
#2013-07-16| 840.85
#2013-07-17| 837.95
#2013-07-18| 843.10
#2013-07-19| 860.82
#2013-07-22| 868.30
#2013-07-23| 867.83
#2013-07-24| 862.98
#2013-07-25| 862.74
#2013-07-26| 866.92
#2013-07-29| 866.01
#2013-07-30| 866.08
#2013-07-31| 874.37
#2013-08-01| 895.52
#2013-08-02| 897.93
#2013-08-05| 896.43
#2013-08-06| 881.37
#2013-08-07| 880.28
#2013-08-08| 881.08
#2013-08-09| 889.17
#2013-08-12| 902.45
#2013-08-13| 903.53
#2013-08-14| 894.35
#2013-08-15| 881.85
#2013-08-16| 883.69
#2013-08-19| 873.74
#2013-08-20| 881.14
#2013-08-21| 869.62
#2013-08-22| 882.56
#2013-08-23| 879.77
#2013-08-26| 875.79
#2013-08-27| 854.87
#2013-08-28| 855.79
#2013-08-29| 863.18
#2013-08-30| 855.13
#2013-09-02| 855.13
#2013-09-03| 870.10
#2013-09-04| 879.67
#2013-09-05| 879.47
#2013-09-06| 885.28
#2013-09-09| 899.32
#2013-09-10| 907.78
#2013-09-11| 909.76
#2013-09-12| 906.44
#2013-09-13| 912.35
#2013-09-16| 921.93
#2013-09-17| 927.66
#2013-09-18| 946.95
#2013-09-19| 950.06
#2013-09-20| 940.49
#2013-09-23| 931.47
#2013-09-24| 940.67
#2013-09-25| 936.80
#2013-09-26| 941.19
#2013-09-27| 939.50
#2013-09-30| 936.39
#2013-10-01| 944.37
#2013-10-02| 936.38
#2013-10-03| 925.49
#2013-10-04| 931.37
#2013-10-07| 915.94
#2013-10-08| 900.25
#2013-10-09| 902.08
#2013-10-10| 922.19
#2013-10-11| 935.00
#2013-10-14| 923.44
#2013-10-15| 911.31
#2013-10-16| 884.01
#2013-10-17| 888.38
#2013-10-18| 902.48
#2013-10-21| 901.37
#2013-10-22| 927.13
#2013-10-23| 915.84
#2013-10-24| 924.01
#2013-10-25| 928.67
#2013-10-28| 930.30
#2013-10-29| 941.69
#2013-10-30| 930.19
#2013-10-31| 938.63
#2013-11-01| 940.01
#2013-11-04| 949.88
#2013-11-05| 940.40
#2013-11-06| 941.56
#2013-11-07| 927.33
#2013-11-08| 934.91
#2013-11-11| 934.58
#2013-11-12| 935.91
#2013-11-13| 946.81
#2013-11-14| 954.70
#2013-11-15| 959.60
#2013-11-18| 953.89
#2013-11-19| 945.43
#2013-11-20| 938.46
#2013-11-21| 953.34
#2013-11-22| 959.29
#2013-11-25| 956.51
#2013-11-26| 964.52
#2013-11-27| 962.15
#2013-11-28| 962.15
#2013-11-29| 963.85
#2013-12-02| 949.46
#2013-12-03| 949.59
#2013-12-04| 950.29
#2013-12-05| 950.71
#2013-12-06| 965.82
#2013-12-09| 968.40
#2013-12-10| 971.78
#2013-12-11| 958.11
#2013-12-12| 961.63
#2013-12-13| 961.71
#2013-12-16| 967.13
#2013-12-17| 969.38
#2013-12-18| 987.86
#2013-12-19| 984.46
#2013-12-20| 990.02
#2013-12-23| 996.39
#2013-12-24| 999.52
#2013-12-25| 999.52
#2013-12-26|1003.82
#2013-12-27|1000.12
#2013-12-30|1002.49
#2013-12-31|1001.75
#2014-01-01|1001.75
#2014-01-02| 995.85
#2014-01-03| 999.06
#2014-01-06| 989.75
#2014-01-07| 995.40
#2014-01-08| 993.83
#2014-01-09| 994.06
#2014-01-10|1000.00
#2014-01-13| 984.08
#2014-01-14| 999.65
#2014-01-15|1008.25
#2014-01-16|1010.04
#2014-01-17|1000.37
#2014-01-20| .
#2014-01-21| 994.36
#2014-01-22| 992.44
#2014-01-23| 986.06
#2014-01-24| 948.64
#2014-01-27| 938.19
#2014-01-28| 950.78
#2014-01-29| 937.07
#2014-01-30| 926.86
#2014-01-31| 928.53
#2014-02-03| 896.23
#2014-02-04| 910.83
#2014-02-05| 903.98
#2014-02-06| 923.86
#2014-02-07| 943.78
#2014-02-10| 943.04
#2014-02-11| 952.34
#2014-02-12| 954.55
#2014-02-13| 956.34
#2014-02-14| 959.99
#2014-02-17| .
#2014-02-18| 963.45
#2014-02-19| 956.77
#2014-02-20| 967.37
#2014-02-21| 969.18
#2014-02-24| 976.06
#2014-02-25| 969.81
#2014-02-26| 985.61
#2014-02-27| 998.32
#2014-02-28| 998.12
#2014-03-03| 989.06
#2014-03-04| 999.91
#2014-03-05| 997.53
#2014-03-06| 999.46
#2014-03-07| 999.29
#2014-03-10| 993.96
#2014-03-11| 984.81
#2014-03-12| 978.95
#2014-03-13| 964.08
#2014-03-14| 966.92
#2014-03-17| 979.15
#2014-03-18| 983.26
#2014-03-19| 976.47
#2014-03-20| 976.10
#2014-03-21| 976.08
#2014-03-24| 964.20
#2014-03-25| 971.43
#2014-03-26| 957.53
#2014-03-27| 955.83
#2014-03-28| 967.33
#2014-03-31| 982.60
#2014-04-01| 996.06
#2014-04-02| 996.45
#2014-04-03| 987.25
#2014-04-04| 974.22
#2014-04-07| 952.87
#2014-04-08| 958.26
#2014-04-09| 972.59
#2014-04-10| 952.86
#2014-04-11| 944.33
#2014-04-14| 950.08
#2014-04-15| 964.35
#2014-04-16| 979.31
#2014-04-17| 986.32
#2014-04-18| .
#2014-04-21| 986.85
#2014-04-22| 991.83
#2014-04-23| 988.16
#2014-04-24| 999.01
#2014-04-25| 993.58
#2014-04-28| 989.96
#2014-04-29| 988.66
#2014-04-30| 996.33
#2014-05-01| 994.44
#2014-05-02| 986.85
#2014-05-05| 986.78
#2014-05-06| 973.72
#2014-05-07| 986.99
#2014-05-08| 984.13
#2014-05-09| 981.25
#2014-05-12| 995.02
#2014-05-13| 987.82
#2014-05-14| 969.07
#2014-05-15| 962.86
#2014-05-16| 969.99
#2014-05-19| 975.30
#2014-05-20| 962.76
#2014-05-21| 970.78
#2014-05-22| 973.43
#2014-05-23| 985.41
#2014-05-26| .
#2014-05-27| 979.06
#2014-05-28| 978.28
#2014-05-29| 979.82
#2014-05-30| 979.98
#2014-06-02| 987.89
#2014-06-03| 980.05
#2014-06-04| 982.05
#2014-06-05| 991.36
#2014-06-06|1000.12
#2014-06-09|1000.66
#2014-06-10|1000.11
#2014-06-11| 993.86
#2014-06-12| 983.78
#2014-06-13| 983.92
#2014-06-16| 985.12
#2014-06-17| 990.19
#2014-06-18| 997.90
#2014-06-19| 999.13
#2014-06-20|1003.27
#2014-06-23| 999.27
#2014-06-24| 987.52
#2014-06-25| 992.72
#2014-06-26| 988.13
#2014-06-27| 990.88
#2014-06-30| 996.11
#2014-07-01|1005.81
#2014-07-02| 999.54
#2014-07-03|1010.08
#2014-07-04| .
#2014-07-07|1001.21
#2014-07-08| 998.41
#2014-07-09|1000.89
#2014-07-10| 991.42
#2014-07-11| 991.64
#2014-07-14| 991.57
#2014-07-15| 986.65
#2014-07-16| 985.46
#2014-07-17| 980.50
#2014-07-18| 985.88
#2014-07-21| 984.27
#2014-07-22| 993.08
#2014-07-23| 989.76
#2014-07-24| 992.46
#2014-07-25|1008.23
#2014-07-28|1006.30
#2014-07-29| 992.02
#2014-07-30| 992.69
#2014-07-31| 983.85
#2014-08-01| 983.81
#2014-08-04| 994.16
#2014-08-05| 983.80
#2014-08-06| 985.36
#2014-08-07| 991.67
#2014-08-08|1010.49
#2014-08-11|1014.99
#2014-08-12|1007.80
#2014-08-13|1012.33
#2014-08-14|1028.48
#2014-08-15|1022.21
#2014-08-18|1032.13
#2014-08-19|1036.52
#2014-08-20|1040.13
#2014-08-21|1040.77
#2014-08-22|1038.76
#2014-08-25|1038.14
#2014-08-26|1037.17
#2014-08-27|1040.09
#2014-08-28|1040.30
#2014-08-29|1043.32
#2014-09-01| .
#2014-09-02|1048.09
#2014-09-03|1052.60
#2014-09-04|1054.47
#2014-09-05|1054.52
#2014-09-08|1054.48
#2014-09-09|1048.64
#2014-09-10|1055.22
#2014-09-11|1056.58
#2014-09-12|1052.58
#2014-09-15|1054.18
#2014-09-16|1057.19
#2014-09-17|1061.00
#2014-09-18|1066.21
#2014-09-19|1065.99
#2014-09-22|1053.13
#2014-09-23|1048.89
#2014-09-24|1054.25
#2014-09-25|1035.79
#2014-09-26|1039.85
#2014-09-29|1037.27
#2014-09-30|1026.55
#2014-10-01|1010.06
#2014-10-02|1012.11
#2014-10-03|1022.94
#2014-10-06|1024.68
#2014-10-07|1005.01
#2014-10-08|1020.04
#2014-10-09| 999.24
#2014-10-10| 986.10
#2014-10-13| 965.05
#2014-10-14| 977.25
#2014-10-15| 965.87
#2014-10-16| 984.94
#2014-10-17|1004.97
#2014-10-20|1016.50
#2014-10-21|1039.67
#2014-10-22|1025.86
#2014-10-23|1049.02
#2014-10-24|1058.42
#2014-10-27|1058.37
#2014-10-28|1084.24
#2014-10-29|1082.86
#2014-10-30|1090.90
#2014-10-31|1091.04
#2014-11-03|1097.25
#2014-11-04|1092.60
#2014-11-05|1098.66
#2014-11-06|1111.83
#2014-11-07|1117.99
#2014-11-10|1120.72
#2014-11-11|1121.31
#2014-11-12|1122.67
#2014-11-13|1122.42
#2014-11-14|1118.32
#2014-11-17|1123.55
#2014-11-18|1127.23
#2014-11-19|1133.35
#2014-11-20|1140.16
#2014-11-21|1143.73
#2014-11-24|1145.18
#2014-11-25|1142.62
#2014-11-26|1140.55
#2014-11-27| .
#2014-11-28|1145.89
#2014-12-01|1139.01
#2014-12-02|1141.87
#2014-12-03|1157.95
#2014-12-04|1152.50
#2014-12-05|1160.45
#2014-12-08|1153.78
#2014-12-09|1156.44
#2014-12-10|1140.72
#2014-12-11|1144.89
#2014-12-12|1128.09
#2014-12-15|1128.96
#2014-12-16|1114.62
#2014-12-17|1147.29
#2014-12-18|1170.74
#2014-12-19|1170.88
#2014-12-22|1177.85
#2014-12-23|1187.34
#2014-12-24|1188.22
#2014-12-25| .
#2014-12-26|1191.78
#2014-12-29|1193.12
#2014-12-30|1193.43
#2014-12-31|1185.96
#2015-01-01| .
#2015-01-02|1181.11
#2015-01-05|1159.53
#2015-01-06|1145.90
#2015-01-07|1161.20
#2015-01-08|1188.19
#2015-01-09|1173.61
#2015-01-12|1169.54
#2015-01-13|1169.57
#2015-01-14|1170.53
#2015-01-15|1155.84
#2015-01-16|1168.32
#2015-01-19| .
#2015-01-20|1173.64
#2015-01-21|1176.56
#2015-01-22|1189.09
#2015-01-23|1182.73
#2015-01-26|1192.92
#2015-01-27|1176.64
#2015-01-28|1173.95
#2015-01-29|1202.03
#2015-01-30|1177.01
#2015-02-02|1192.00
#2015-02-03|1205.02
#2015-02-04|1213.04
#2015-02-05|1222.72
#2015-02-06|1225.57
#2015-02-09|1212.78
#2015-02-10|1226.13
#2015-02-11|1231.35
#2015-02-12|1253.48
#2015-02-13|1261.03
#2015-02-16| .
#2015-02-17|1264.93
#2015-02-18|1270.39
#2015-02-19|1265.30
#2015-02-20|1276.66
#2015-02-23|1273.23
#2015-02-24|1281.96
#2015-02-25|1281.33
#2015-02-26|1275.15
#2015-02-27|1268.93
#2015-03-02|1281.62
#2015-03-03|1273.96
#2015-03-04|1258.82
#2015-03-05|1260.68
#2015-03-06|1234.09
#2015-03-09|1247.76
#2015-03-10|1229.21
#2015-03-11|1216.63
#2015-03-12|1233.96
#2015-03-13|1227.75
#2015-03-16|1231.86
#2015-03-17|1229.22
#2015-03-18|1244.67
#2015-03-19|1232.13
#2015-03-20|1242.95
#2015-03-23|1238.59
#2015-03-24|1237.35
#2015-03-25|1222.19
#2015-03-26|1220.55
#2015-03-27|1232.62
#2015-03-30|1246.26
#2015-03-31|1240.83
#2015-04-01|1245.75
#2015-04-02|1247.51
#2015-04-03| .
#2015-04-06|1257.20
#2015-04-07|1244.56
#2015-04-08|1244.27
#2015-04-09|1242.83
#2015-04-10|1243.16
#2015-04-13|1234.80
#2015-04-14|1236.97
#2015-04-15|1241.87
#2015-04-16|1234.06
#2015-04-17|1217.80
#2015-04-20|1233.83
#2015-04-21|1235.87
#2015-04-22|1233.18
#2015-04-23|1245.59
#2015-04-24|1251.10
#2015-04-27|1250.57
#2015-04-28|1229.57
#2015-04-29|1219.38
#2015-04-30|1201.41
#2015-05-01|1220.67
#2015-05-04|1222.18
#2015-05-05|1219.03
#2015-05-06|1222.74
#2015-05-07|1235.02
#2015-05-08|1248.86
#2015-05-11|1252.82
#2015-05-12|1248.33
#2015-05-13|1253.55
#2015-05-14|1273.67
#2015-05-15|1269.69
#2015-05-18|1268.32
#2015-05-19|1271.47
#2015-05-20|1271.65
#2015-05-21|1279.54
#2015-05-22|1278.04
#2015-05-25| .
#2015-05-26|1259.96
#2015-05-27|1271.40
#2015-05-28|1270.43
#2015-05-29|1252.53
#2015-06-01|1259.27
#2015-06-02|1264.42
#2015-06-03|1273.93
#2015-06-04|1264.14
#2015-06-05|1266.47
#2015-06-08|1261.72
#2015-06-09|1258.21
#2015-06-10|1280.67
#2015-06-11|1284.42
#2015-06-12|1278.91
#2015-06-15|1266.34
#2015-06-16|1271.10
#2015-06-17|1281.17
#2015-06-18|1294.20
#2015-06-19|1295.40
#2015-06-22|1295.11
#2015-06-23|1293.36
#2015-06-24|1283.95
#2015-06-25|1276.17
#2015-06-26|1281.49
#2015-06-29|1254.49
#2015-06-30|1255.94
#2015-07-01|1265.87
#2015-07-02|1261.69
#2015-07-03| .
#2015-07-06|1257.44
#2015-07-07|1266.49
#2015-07-08|1252.09
#2015-07-09|1252.35
#2015-07-10|1271.36
#2015-07-13|1294.05
#2015-07-14|1295.62
#2015-07-15|1287.05
#2015-07-16|1285.31
#2015-07-17|1282.48
#2015-07-20|1283.84
#2015-07-21|1279.16
#2015-07-22|1292.86
#2015-07-23|1292.75
#2015-07-24|1277.43
#2015-07-27|1258.57
#2015-07-28|1280.70
#2015-07-29|1299.74
#2015-07-30|1290.66
#2015-07-31|1295.66
#2015-08-03|1285.99
#2015-08-04|1289.90
#2015-08-05|1299.50
#2015-08-06|1284.97
#2015-08-07|1282.73
#2015-08-10|1300.16
#2015-08-11|1281.94
#2015-08-12|1276.95
#2015-08-13|1280.90
#2015-08-14|1293.36
#2015-08-17|1301.71
#2015-08-18|1309.84
#2015-08-19|1304.54
#2015-08-20|1280.82
#2015-08-21|1246.24
#2015-08-24|1184.47
#2015-08-25|1170.94
#2015-08-26|1201.72
#2015-08-27|1234.97
#2015-08-28|1231.05
#2015-08-31|1230.42
#2015-09-01|1185.60
#2015-09-02|1213.48
#2015-09-03|1219.18
#2015-09-04|1206.25
#2015-09-07| .
#2015-09-08|1239.36
#2015-09-09|1221.65
#2015-09-10|1214.36
#2015-09-11|1225.17
#2015-09-14|1218.48
#2015-09-15|1240.09
#2015-09-16|1249.13
#2015-09-17|1247.38
#2015-09-18|1224.81
#2015-09-21|1226.80
#2015-09-22|1206.99
#2015-09-23|1200.88
#2015-09-24|1187.58
#2015-09-25|1189.01
#2015-09-28|1147.28
#2015-09-29|1129.79
#2015-09-30|1153.73
#2015-10-01|1154.53
#2015-10-02|1167.68
#2015-10-05|1200.70
#2015-10-06|1191.55
#2015-10-07|1209.06
#2015-10-08|1230.15
#2015-10-09|1226.31
#2015-10-12|1230.65
#2015-10-13|1216.00
#2015-10-14|1202.95
#2015-10-15|1207.93
#2015-10-16|1210.90
#2015-10-19|1207.72
#2015-10-20|1203.61
#2015-10-21|1194.89
#2015-10-22|1233.13
#2015-10-23|1209.74
#2015-10-26|1217.55
#2015-10-27|1220.05
#2015-10-28|1238.66
#2015-10-29|1233.24
#2015-10-30|1224.54
#2015-11-02|1245.95
#2015-11-03|1255.13
#2015-11-04|1256.04
#2015-11-05|1252.53
#2015-11-06|1253.06
#2015-11-09|1245.33
#2015-11-10|1254.61
#2015-11-11|1252.27
#2015-11-12|1227.53
#2015-11-13|1200.26
#2015-11-16|1212.20
#2015-11-17|1210.59
#2015-11-18|1231.19
#2015-11-19|1228.52
#2015-11-20|1243.11
#2015-11-23|1249.73
#2015-11-24|1250.09
#2015-11-25|1259.01
#2015-11-26| .
#2015-11-27|1263.43
#2015-11-30|1259.17
#2015-12-01|1275.02
#2015-12-02|1264.40
#2015-12-03|1247.74
#2015-12-04|1269.13
#2015-12-07|1291.02
#2015-12-08|1287.31
#2015-12-09|1267.48
#2015-12-10|1273.92
#2015-12-11|1246.94
#2015-12-14|1242.84
#2015-12-15|1258.64
#2015-12-16|1293.84
#2015-12-17|1273.84
#2015-12-18|1251.63
#2015-12-21|1260.39
#2015-12-22|1262.64
#2015-12-23|1274.16
#2015-12-24|1268.00
#2015-12-25| .
#2015-12-28|1273.76
#2015-12-29|1279.69
#2015-12-30|1268.35
#2015-12-31|1266.20
#2016-01-01| .
#2016-01-04|1251.04
#2016-01-05|1241.41
#2016-01-06|1215.70
#2016-01-07|1176.60
#2016-01-08|1155.85
#2016-01-11|1151.36
#2016-01-12|1165.88
#2016-01-13|1131.59
#2016-01-14|1141.14
#2016-01-15|1115.24
#2016-01-18| .
#2016-01-19|1103.76
#2016-01-20|1096.11
#2016-01-21|1099.52
#2016-01-22|1109.62
#2016-01-25|1105.26
#2016-01-26|1131.56
#2016-01-27|1119.71
#2016-01-28|1110.29
#2016-01-29|1141.48
#2016-02-01|1143.98
#2016-02-02|1111.15
#2016-02-03|1112.46
#2016-02-04|1123.46
#2016-02-05|1093.59
#2016-02-08|1055.80
#2016-02-09|1061.02
#2016-02-10|1069.63
#2016-02-11|1045.03
#2016-02-12|1066.37
#2016-02-15| .
#2016-02-16|1089.85
#2016-02-17|1110.81
#2016-02-18|1111.79
#2016-02-19|1116.86
#2016-02-22|1139.67
#2016-02-23|1134.58
#2016-02-24|1140.97
#2016-02-25|1148.75
#2016-02-26|1164.09
#2016-02-29|1155.92
#2016-03-01|1189.16
#2016-03-02|1201.83
#2016-03-03|1214.04
#2016-03-04|1221.81
#2016-03-07|1209.12
#2016-03-08|1196.53
#2016-03-09|1207.13
#2016-03-10|1203.07
#2016-03-11|1233.52
#2016-03-14|1235.93
#2016-03-15|1241.28
#2016-03-16|1258.62
#2016-03-17|1272.75
#2016-03-18|1277.80
#2016-03-21|1287.86
#2016-03-22|1287.64
#2016-03-23|1277.93
#2016-03-24|1282.45
#2016-03-25| .
#2016-03-28|1292.61
#2016-03-29|1310.64
#2016-03-30|1305.43
#2016-03-31|1309.37
#2016-04-01|1332.50
#2016-04-04|1318.20
#2016-04-05|1304.79
#2016-04-06|1315.20
#2016-04-07|1299.94
#2016-04-08|1311.07
#2016-04-11|1310.13
#2016-04-12|1318.49
#2016-04-13|1342.78
#2016-04-14|1338.40
#2016-04-15|1339.50
#2016-04-18|1350.54
#2016-04-19|1351.18
#2016-04-20|1344.00
#2016-04-21|1354.65
#2016-04-22|1352.81
#2016-04-25|1349.20
#2016-04-26|1347.57
#2016-04-27|1350.37
#2016-04-28|1328.75
#2016-04-29|1336.34
#2016-05-02|1353.65
#2016-05-03|1338.33
#2016-05-04|1335.29
#2016-05-05|1339.70
#2016-05-06|1347.31
#2016-05-09|1347.27
#2016-05-10|1374.62
#2016-05-11|1359.19
#2016-05-12|1367.79
#2016-05-13|1355.63
#2016-05-16|1363.02
#2016-05-17|1362.38
#2016-05-18|1356.20
#2016-05-19|1352.98
#2016-05-20|1357.00
#2016-05-23|1356.23
#2016-05-24|1384.20
#2016-05-25|1382.95
#2016-05-26|1376.67
#2016-05-27|1383.03
#2016-05-30| .
#2016-05-31|1381.15
#2016-06-01|1387.54
#2016-06-02|1389.09
#2016-06-03|1378.11
#2016-06-06|1383.64
#2016-06-07|1396.77
#2016-06-08|1403.82
#2016-06-09|1402.81
#2016-06-10|1379.72
#2016-06-13|1367.15
#2016-06-14|1363.96
#2016-06-15|1372.28
#2016-06-16|1367.99
#2016-06-17|1367.71
#2016-06-20|1383.22
#2016-06-21|1377.21
#2016-06-22|1374.33
#2016-06-23|1392.43
#2016-06-24|1302.53
#2016-06-27|1261.69
#2016-06-28|1302.34
#2016-06-29|1324.62
#2016-06-30|1349.65
#2016-07-01|1356.12
#2016-07-04| .
#2016-07-05|1335.70
#2016-07-06|1345.20
#2016-07-07|1352.58
#2016-07-08|1376.82
#2016-07-11|1383.57
#2016-07-12|1396.61
#2016-07-13|1394.07
#2016-07-14|1394.92
#2016-07-15|1395.40
#2016-07-18|1395.82
#2016-07-19|1391.56
#2016-07-20|1411.02
#2016-07-21|1393.08
#2016-07-22|1427.19
#2016-07-25|1434.46
#2016-07-26|1441.03
#2016-07-27|1436.44
#2016-07-28|1440.30
#2016-07-29|1463.34
#2016-08-01|1473.67
#2016-08-02|1459.59
#2016-08-03|1455.62
#2016-08-04|1462.54
#2016-08-05|1473.73
#2016-08-08|1474.55
#2016-08-09|1475.02
#2016-08-10|1470.37
#2016-08-11|1486.21
#2016-08-12|1479.66
#2016-08-15|1477.84
#2016-08-16|1462.32
#2016-08-17|1459.43
#2016-08-18|1466.64
#2016-08-19|1462.62
#2016-08-22|1462.59
#2016-08-23|1478.54
#2016-08-24|1464.06
#2016-08-25|1461.79
#2016-08-26|1463.77
#2016-08-29|1470.11
#2016-08-30|1465.55
#2016-08-31|1457.49
#2016-09-01|1456.45
#2016-09-02|1462.42
#2016-09-05| .
#2016-09-06|1462.44
#2016-09-07|1460.90
#2016-09-08|1437.02
#2016-09-09|1389.72
#2016-09-12|1401.14
#2016-09-13|1379.80
#2016-09-14|1382.14
#2016-09-15|1397.42
#2016-09-16|1391.03
#2016-09-19|1397.63
#2016-09-20|1400.86
#2016-09-21|1416.78
#2016-09-22|1425.82
#2016-09-23|1408.79
#2016-09-26|1398.57
#2016-09-27|1416.71
#2016-09-28|1417.40
#2016-09-29|1404.29
#2016-09-30|1420.55
#2016-10-03|1413.92
#2016-10-04|1408.57
#2016-10-05|1424.29
#2016-10-06|1424.91
#2016-10-07|1407.63
#2016-10-10|1394.16
#2016-10-11|1368.53
#2016-10-12|1389.61
#2016-10-13|1394.04
#2016-10-14|1398.07
#2016-10-17|1399.51
#2016-10-18|1402.73
#2016-10-19|1405.13
#2016-10-20|1412.02
#2016-10-21|1410.76
#2016-10-24|1418.39
#2016-10-25|1364.79
#2016-10-26|1353.66
#2016-10-27|1337.69
#2016-10-28|1331.99
#2016-10-31|1319.47
#2016-11-01|1319.47
#2016-11-02|1315.73
#2016-11-03|1318.21
#2016-11-04|1322.76
#2016-11-07|1357.19
#2016-11-08|1376.50
#2016-11-09|1379.14
#2016-11-10|1391.19
#2016-11-11|1389.47
#2016-11-14|1375.95
#2016-11-15|1392.95
#2016-11-16|1388.06
#2016-11-17|1399.16
#2016-11-18|1382.78
#2016-11-21|1396.40
#2016-11-22|1406.16
#2016-11-23|1407.20
#2016-11-24| .
#2016-11-25|1419.23
#2016-11-28|1396.36
#2016-11-29|1396.55
#2016-11-30|1387.16
#2016-12-01|1373.02
#2016-12-02|1379.83
#2016-12-05|1391.98
#2016-12-06|1391.41
#2016-12-07|1408.97
#2016-12-08|1403.88
#2016-12-09|1410.89
#2016-12-12|1416.17
#2016-12-13|1421.11
#2016-12-14|1403.51
#2016-12-15|1400.41
#2016-12-16|1390.09
#2016-12-19|1390.06
#2016-12-20|1394.42
#2016-12-21|1401.55
#2016-12-22|1390.57
#2016-12-23|1392.87
#2016-12-26| .
#2016-12-27|1397.42
#2016-12-28|1386.09
#2016-12-29|1386.80
#2016-12-30|1375.86
#2017-01-02| .
#2017-01-03|1384.26
#2017-01-04|1408.53
#2017-01-05|1413.75
#2017-01-06|1418.18
#2017-01-09|1411.76
#2017-01-10|1419.72
#2017-01-11|1420.93
#2017-01-12|1425.24
#2017-01-13|1430.10
#2017-01-16| .
#2017-01-17|1430.34
#2017-01-18|1435.85
#2017-01-19|1419.84
#2017-01-20|1420.35
#2017-01-23|1426.86
#2017-01-24|1447.58
#2017-01-25|1458.90
#2017-01-26|1427.78
#2017-01-27|1424.17
#2017-01-30|1432.39
#2017-01-31|1439.77
#2017-02-01|1431.79
#2017-02-02|1416.19
#2017-02-03|1418.49
#2017-02-06|1386.64
#2017-02-07|1403.85
#2017-02-08|1410.41
#2017-02-09|1417.18
#2017-02-10|1427.14
#2017-02-13|1437.78
#2017-02-14|1441.00
#2017-02-15|1447.90
#2017-02-16|1439.14
#2017-02-17|1437.78
#2017-02-20| .
#2017-02-21|1443.31
#2017-02-22|1449.67
#2017-02-23|1447.26
#2017-02-24|1467.96
#2017-02-27|1475.01
#2017-02-28|1466.84
#2017-03-01|1486.50
#2017-03-02|1472.69
#2017-03-03|1475.78
#2017-03-06|1468.21
#2017-03-07|1459.81
#2017-03-08|1464.43
#2017-03-09|1455.57
#2017-03-10|1468.34
#2017-03-13|1474.86
#2017-03-14|1463.21
#2017-03-15|1483.36
#2017-03-16|1470.14
#2017-03-17|1470.59
#2017-03-20|1469.67
#2017-03-21|1455.77
#2017-03-22|1451.77
#2017-03-23|1451.52
#2017-03-24|1447.71
#2017-03-27|1447.13
#2017-03-28|1455.37
#2017-03-29|1457.15
#2017-03-30|1453.69
#2017-03-31|1454.71
#2017-04-03|1447.09
#2017-04-04|1427.06
#2017-04-05|1419.24
#2017-04-06|1428.75
#2017-04-07|1430.56
#2017-04-10|1437.88
#2017-04-11|1437.46
#2017-04-12|1432.10
#2017-04-13|1424.87
#2017-04-14| .
#2017-04-17|1433.70
#2017-04-18|1430.04
#2017-04-19|1433.71
#2017-04-20|1461.38
#2017-04-21|1479.45
#2017-04-24|1492.77
#2017-04-25|1511.18
#2017-04-26|1514.45
#2017-04-27|1513.29
#2017-04-28|1495.82
#2017-05-01|1481.84
#2017-05-02|1490.01
#2017-05-03|1479.32
#2017-05-04|1487.29
#2017-05-05|1498.52
#2017-05-08|1545.97
#2017-05-09|1555.78
#2017-05-10|1556.39
#2017-05-11|1558.39
#2017-05-12|1543.05
#2017-05-15|1555.69
#2017-05-16|1551.32
#2017-05-17|1518.09
#2017-05-18|1507.14
#2017-05-19|1525.31
#2017-05-22|1527.02
#2017-05-23|1521.56
#2017-05-24|1521.09
#2017-05-25|1526.31
#2017-05-26|1527.15
#2017-05-29| .
#2017-05-30|1532.61
#2017-05-31|1538.68
#2017-06-01|1550.47
#2017-06-02|1559.36
#2017-06-05|1558.86
#2017-06-06|1544.59
#2017-06-07|1548.88
#2017-06-08|1545.32
#2017-06-09|1556.37
#2017-06-12|1547.16
#2017-06-13|1573.06
#2017-06-14|1585.96
#2017-06-15|1579.39
#2017-06-16|1582.37
#2017-06-19|1584.34
#2017-06-20|1565.39
#2017-06-21|1547.09
#2017-06-22|1546.15
#2017-06-23|1546.91
#2017-06-26|1553.66
#2017-06-27|1537.90
#2017-06-28|1547.39
#2017-06-29|1534.42
#2017-06-30|1552.39
#2017-07-03|1555.19
#2017-07-04| .
#2017-07-05|1562.78
#2017-07-06|1544.57
#2017-07-07|1558.31
#2017-07-10|1559.80
#2017-07-11|1553.62
#2017-07-12|1558.36
#2017-07-13|1564.10
#2017-07-14|1570.66
#2017-07-17|1584.83
#2017-07-18|1581.08
#2017-07-19|1591.78
#2017-07-20|1561.79
#2017-07-21|1562.38
#2017-07-24|1545.93
#2017-07-25|1549.97
#2017-07-26|1536.30
#2017-07-27|1518.07
#2017-07-28|1508.78
#2017-07-31|1521.01
#2017-08-01|1514.42
#2017-08-02|1517.88
#2017-08-03|1517.87
#2017-08-04|1502.77
#2017-08-07|1512.59
#2017-08-08|1502.15
#2017-08-09|1492.97
#2017-08-10|1466.71
#2017-08-11|1469.03
#2017-08-14|1475.64
#2017-08-15|1468.79
#2017-08-16|1481.34
#2017-08-17|1457.84
#2017-08-18|1447.19
#2017-08-21|1425.28
#2017-08-22|1437.16
#2017-08-23|1430.38
#2017-08-24|1424.00
#2017-08-25|1434.45
#2017-08-28|1435.63
#2017-08-29|1434.72
#2017-08-30|1440.09
#2017-08-31|1468.27
#2017-09-01|1473.50
#2017-09-04| .
#2017-09-05|1463.00
#2017-09-06|1447.08
#2017-09-07|1429.82
#2017-09-08|1437.45
#2017-09-11|1443.73
#2017-09-12|1453.12
#2017-09-13|1452.54
#2017-09-14|1438.68
#2017-09-15|1433.70
#2017-09-18|1436.60
#2017-09-19|1438.92
#2017-09-20|1443.11
#2017-09-21|1434.04
#2017-09-22|1436.02
#2017-09-25|1432.62
#2017-09-26|1440.24
#2017-09-27|1447.31
#2017-09-28|1453.94
#2017-09-29|1468.79
#2017-10-02|1477.47
#2017-10-03|1489.03
#2017-10-04|1497.67
#2017-10-05|1492.45
#2017-10-06|1489.69
#2017-10-09|1481.42
#2017-10-10|1468.85
#2017-10-11|1475.59
#2017-10-12|1477.57
#2017-10-13|1487.69
#2017-10-16|1478.25
#2017-10-17|1462.04
#2017-10-18|1455.55
#2017-10-19|1456.60
#2017-10-20|1477.08
#2017-10-23|1467.11
#2017-10-24|1462.37
#2017-10-25|1446.74
#2017-10-26|1454.38
#2017-10-27|1448.22
#2017-10-30|1440.77
#2017-10-31|1447.71
#2017-11-01|1449.54
#2017-11-02|1348.04
#2017-11-03|1362.22
#2017-11-06|1365.54
#2017-11-07|1365.86
#2017-11-08|1365.27
#2017-11-09|1340.08
#2017-11-10|1332.01
#2017-11-13|1326.11
#2017-11-14|1323.84
#2017-11-15|1321.86
#2017-11-16|1328.46
#2017-11-17|1339.60
#2017-11-20|1349.60
#2017-11-21|1355.88
#2017-11-22|1356.61
#2017-11-23| .
#2017-11-24|1357.98
#2017-11-27|1370.98
#2017-11-28|1402.34
#2017-11-29|1404.18
#2017-11-30|1421.06
#2017-12-01|1419.22
#2017-12-04|1434.54
#2017-12-05|1423.82
#2017-12-06|1423.42
#2017-12-07|1417.99
#2017-12-08|1417.79
#2017-12-11|1410.49
#2017-12-12|1409.97
#2017-12-13|1413.80
#2017-12-14|1392.49
#2017-12-15|1401.56
#2017-12-18|1417.70
#2017-12-19|1420.37
#2017-12-20|1417.44
#2017-12-21|1430.52
#2017-12-22|1427.96
#2017-12-25| .
#2017-12-26|1429.95
#2017-12-27|1433.16
#2017-12-28|1442.06
#2017-12-29|1435.16
#2018-01-01| .
#2018-01-02|1440.49
#2018-01-03|1444.39
#2018-01-04|1449.29
#2018-01-05|1453.88
#2018-01-08|1466.86
#2018-01-09|1460.95
#2018-01-10|1441.44
#2018-01-11|1463.74
#2018-01-12|1477.53
#2018-01-15| .
#2018-01-16|1454.74
#2018-01-17|1467.19
#2018-01-18|1458.41
#2018-01-19|1469.17
#2018-01-22|1469.51
#2018-01-23|1473.24
#2018-01-24|1468.34
#2018-01-25|1407.68
#2018-01-26|1420.94
#2018-01-29|1407.62
#2018-01-30|1398.65
#2018-01-31|1401.17
#2018-02-01|1411.13
#2018-02-02|1394.59
#2018-02-05|1340.79
#2018-02-06|1382.22
#2018-02-07|1383.51
#2018-02-08|1323.84
#2018-02-09|1330.90
#2018-02-12|1349.54
#2018-02-13|1333.70
#2018-02-14|1352.66
#2018-02-15|1370.07
#2018-02-16|1369.78
#2018-02-19| .
#2018-02-20|1352.50
#2018-02-21|1343.39
#2018-02-22|1345.83
#2018-02-23|1357.06
#2018-02-26|1364.10
#2018-02-27|1343.84
#2018-02-28|1312.97
#2018-03-01|1290.46
#2018-03-02|1289.56
#2018-03-05|1304.75
#2018-03-06|1316.51
#2018-03-07|1319.17
#2018-03-08|1325.05
#2018-03-09|1342.87
#2018-03-12|1348.21
#2018-03-13|1341.83
#2018-03-14|1334.50
#2018-03-15|1340.02
#2018-03-16|1342.74
#2018-03-19|1311.65
#2018-03-20|1319.60
#2018-03-21|1323.70
#2018-03-22|1284.16
#2018-03-23|1260.49
#2018-03-26|1288.38
#2018-03-27|1263.00
#2018-03-28|1258.01
#2018-03-29|1271.19
#2018-03-30| .
#2018-04-02|1248.31
#2018-04-03|1259.49
#2018-04-04|1275.63
#2018-04-05|1284.07
#2018-04-06|1253.43
#2018-04-09|1246.83
#2018-04-10|1264.58
#2018-04-11|1257.18
#2018-04-12|1257.32
#2018-04-13|1258.10
#2018-04-16|1278.04
#2018-04-17|1292.73
#2018-04-18|1301.84
#2018-04-19|1293.23
#2018-04-20|1249.08
#2018-04-23|1245.49
#2018-04-24|1251.03
#2018-04-25|1259.93
#2018-04-26|1265.45
#2018-04-27|1275.90
#2018-04-30|1256.42
#2018-05-01|1250.65
#2018-05-02|1242.13
#2018-05-03|1232.05
#2018-05-04|1251.33
#2018-05-07|1250.79
#2018-05-08|1259.23
#2018-05-09|1233.78
#2018-05-10|1241.43
#2018-05-11|1242.14
#2018-05-14|1243.54
#2018-05-15|1230.33
#2018-05-16|1234.31
#2018-05-17|1249.90
#2018-05-18|1249.95
#2018-05-21|1268.59
#2018-05-22|1260.87
#2018-05-23|1255.84
#2018-05-24|1226.70
#2018-05-25|1228.71
#2018-05-28| .
#2018-05-29|1204.52
#2018-05-30|1211.16
#2018-05-31|1172.62
#2018-06-01|1180.59
#2018-06-04|1190.98
#2018-06-05|1194.58
#2018-06-06|1205.09
#2018-06-07|1220.10
#2018-06-08|1226.49
#2018-06-11|1234.85
#2018-06-12|1244.47
#2018-06-13|1235.36
#2018-06-14|1246.14
#2018-06-15|1239.01
#2018-06-18|1231.32
#2018-06-19|1213.52
#2018-06-20|1210.62
#2018-06-21|1191.13
#2018-06-22|1201.73
#2018-06-25|1195.73
#2018-06-26|1203.75
#2018-06-27|1200.76
#2018-06-28|1197.68
#2018-06-29|1193.64
#2018-07-02|1196.00
#2018-07-03|1193.37
#2018-07-04| .
#2018-07-05|1216.87
#2018-07-06|1218.33
#2018-07-09|1239.90
#2018-07-10|1241.78
#2018-07-11|1224.37
#2018-07-12|1230.38
#2018-07-13|1238.50
#2018-07-16|1226.61
#2018-07-17|1219.08
#2018-07-18|1219.33
#2018-07-19|1243.61
#2018-07-20|1253.03
#2018-07-23|1232.11
#2018-07-24|1195.48
#2018-07-25|1186.29
#2018-07-26|1209.95
#2018-07-27|1212.62
#2018-07-30|1209.57
#2018-07-31|1233.12
#2018-08-01|1213.62
#2018-08-02|1217.86
#2018-08-03|1225.13
#2018-08-06|1191.37
#2018-08-07|1183.55
#2018-08-08|1185.88
#2018-08-09|1178.23
#2018-08-10|1161.61
#2018-08-13|1146.32
#2018-08-14|1152.02
#2018-08-15|1156.67
#2018-08-16|1173.78
#2018-08-17|1181.07
#2018-08-20|1191.50
#2018-08-21|1209.13
#2018-08-22|1191.61
#2018-08-23|1180.04
#2018-08-24|1185.52
#2018-08-27|1209.15
#2018-08-28|1214.24
#2018-08-29|1213.89
#2018-08-30|1193.24
#2018-08-31|1188.11
#2018-09-03| .
#2018-09-04|1184.22
#2018-09-05|1207.38
#2018-09-06|1199.29
#2018-09-07|1193.04
#2018-09-10|1210.35
#2018-09-11|1208.02
#2018-09-12|1222.88
#2018-09-13|1231.36
#2018-09-14|1229.26
#2018-09-17|1230.35
#2018-09-18|1235.13
#2018-09-19|1240.07
#2018-09-20|1252.28
#2018-09-21|1256.10
#2018-09-24|1228.00
#2018-09-25|1219.02
#2018-09-26|1214.82
#2018-09-27|1208.17
#2018-09-28|1203.03
#2018-10-01|1203.25
#2018-10-02|1201.03
#2018-10-03|1194.86
#2018-10-04|1179.47
#2018-10-05|1154.76
#2018-10-08|1156.40
#2018-10-09|1116.40
#2018-10-10|1080.46
#2018-10-11|1071.28
#2018-10-12|1067.54
#2018-10-15|1065.21
#2018-10-16|1079.52
#2018-10-17|1057.58
#2018-10-18|1013.52
#2018-10-19|1006.33
#2018-10-22| 999.04
#2018-10-23|1000.11
#2018-10-24| 969.06
#2018-10-25| 993.01
#2018-10-26| 959.49
#2018-10-29| 950.72
#2018-10-30| 986.54
#2018-10-31| 997.62
#2018-11-01|1038.43
#2018-11-02|1068.02
#2018-11-05|1070.39
#2018-11-06|1080.91
#2018-11-07|1100.98
#2018-11-08|1101.61
#2018-11-09|1089.60
#2018-11-12|1072.30
#2018-11-13|1088.46
#2018-11-14|1086.91
#2018-11-15|1112.35
#2018-11-16|1128.25
#2018-11-19|1115.59
#2018-11-20|1103.35
#2018-11-21|1113.48
#2018-11-22| .
#2018-11-23|1115.72
#2018-11-26|1147.87
#2018-11-27|1137.15
#2018-11-28|1154.07
#2018-11-29|1157.59
#2018-11-30|1170.03
#2018-12-03|1190.73
#2018-12-04|1127.54
#2018-12-05| .
#2018-12-06|1123.11
#2018-12-07|1096.93
#2018-12-10|1087.27
#2018-12-11|1082.35
#2018-12-12|1087.88
#2018-12-13|1077.22
#2018-12-14|1061.80
#2018-12-17|1055.28
#2018-12-18|1059.24
#2018-12-19|1030.10
#2018-12-20|1012.60
#2018-12-21| 985.71
#2018-12-24| 957.14
#2018-12-25| .
#2018-12-26|1001.67
#2018-12-27|1010.13
#2018-12-28|1007.95
#2018-12-31|1014.84
#2019-01-01| .
#2019-01-02|1022.26
#2019-01-03|1002.90
#2019-01-04|1048.69
#2019-01-07|1068.40
#2019-01-08|1086.88
#2019-01-09|1107.69
#2019-01-10|1123.95
#2019-01-11|1125.37
#2019-01-14|1123.17
#2019-01-15|1121.06
#2019-01-16|1121.67
#2019-01-17|1144.53
#2019-01-18|1168.06
#2019-01-21| .
#2019-01-22|1085.71
#2019-01-23|1082.98
#2019-01-24|1093.06
#2019-01-25|1108.49
#2019-01-28|1109.38
#2019-01-29|1132.45
#2019-01-30|1130.81
#2019-01-31|1143.06
#2019-02-01|1150.19
#2019-02-04|1164.35
#2019-02-05|1167.53
#2019-02-06|1163.91
#2019-02-07|1131.74
#2019-02-08|1125.68
#2019-02-11|1139.77
#2019-02-12|1163.99
#2019-02-13|1174.22
#2019-02-14|1170.30
#2019-02-15|1146.53
#2019-02-18| .
#2019-02-19|1141.80
#2019-02-20|1147.84
#2019-02-21|1154.29
#2019-02-22|1161.98
#2019-02-25|1155.03
#2019-02-26|1147.49
#2019-02-27|1154.82
#2019-02-28|1132.49
#2019-03-01|1131.47
#2019-03-04|1144.09
#2019-03-05|1140.97
#2019-03-06|1132.03
#2019-03-07|1119.33
#2019-03-08|1108.68
#2019-03-11|1126.43
#2019-03-12|1134.03
#2019-03-13|1134.76
#2019-03-14|1124.41
#2019-03-15|1113.06
#2019-03-18|1127.65
#2019-03-19|1118.50
#2019-03-20|1104.96
#2019-03-21|1119.70
#2019-03-22|1080.12
#2019-03-25|1081.90
#2019-03-26|1096.00
#2019-03-27|1100.53
#2019-03-28|1104.80
#2019-03-29|1110.58
#2019-04-01|1124.32
#2019-04-02|1126.94
#2019-04-03|1123.80
#2019-04-04|1138.62
#2019-04-05|1151.88
#2019-04-08|1153.54
#2019-04-09|1125.15
#2019-04-10|1138.22
#2019-04-11|1146.90
#2019-04-12|1148.23
#2019-04-15|1132.77
#2019-04-16|1136.62
#2019-04-17|1132.78
#2019-04-18|1140.60
#2019-04-19| .
#2019-04-22|1118.56
#2019-04-23|1119.17
#2019-04-24|1121.96
#2019-04-25|1086.57
#2019-04-26|1113.09
#2019-04-29|1120.32
#2019-04-30|1116.58
#2019-05-01|1118.71
#2019-05-02|1135.82
#2019-05-03|1190.22
#2019-05-06|1168.29
#2019-05-07|1157.25
#2019-05-08|1146.01
#2019-05-09|1126.64
#2019-05-10|1128.43
#2019-05-13|1100.74
#2019-05-14|1111.33
#2019-05-15|1128.03
#2019-05-16|1127.62
#2019-05-17|1117.25
#2019-05-20|1115.54
#2019-05-21|1137.44
#2019-05-22|1133.63
#2019-05-23|1103.92
#2019-05-24|1099.92
#2019-05-27| .
#2019-05-28|1067.12
#2019-05-29|1043.57
#2019-05-30|1039.78
#2019-05-31|1016.68
#2019-06-03|1033.56
#2019-06-04|1085.88
#2019-06-05|1096.49
#2019-06-06|1097.34
#2019-06-07|1096.68
#2019-06-10|1101.06
#2019-06-11|1100.53
#2019-06-12|1100.10
#2019-06-13|1122.15
#2019-06-14|1111.09
#2019-06-17|1118.95
#2019-06-18|1141.27
#2019-06-19|1146.42
#2019-06-20|1148.46
#2019-06-21|1151.62
#2019-06-24|1131.66
#2019-06-25|1130.46
#2019-06-26|1146.33
#2019-06-27|1150.51
#2019-06-28|1165.81
#2019-07-01|1176.90
#2019-07-02|1165.27
#2019-07-03|1186.66
#2019-07-04| .
#2019-07-05|1177.90
#2019-07-08|1168.30
#2019-07-09|1151.59
#2019-07-10|1151.50
#2019-07-11|1146.58
#2019-07-12|1171.83
#2019-07-15|1170.47
#2019-07-16|1196.36
#2019-07-17|1180.43
#2019-07-18|1180.65
#2019-07-19|1162.67
#2019-07-22|1159.18
#2019-07-23|1145.07
#2019-07-24|1165.94
#2019-07-25|1154.86
#2019-07-26|1165.19
#2019-07-29|1156.77
#2019-07-30|1162.00
#2019-07-31|1144.35
#2019-08-01|1101.79
#2019-08-02|1125.06
#2019-08-05|1098.96
#2019-08-06|1134.84
#2019-08-07|1117.02
#2019-08-08|1127.46
#2019-08-09|1097.26
#2019-08-12|1090.86
#2019-08-13|1098.02
#2019-08-14|1066.06
#2019-08-15|1064.72
#2019-08-16|1077.93
#2019-08-19|1090.24
#2019-08-20|1098.81
#2019-08-21|1121.61
#2019-08-22|1117.26
#2019-08-23|1075.17
#2019-08-26|1081.96
#2019-08-27|1075.96
#2019-08-28|1100.94
#2019-08-29|1117.17
#2019-08-30|1124.60
#2019-09-02| .
#2019-09-03|1098.77
#2019-09-04|1131.07
#2019-09-05|1165.28
#2019-09-06|1164.94
#2019-09-09|1199.76
#2019-09-10|1225.91
#2019-09-11|1243.11
#2019-09-12|1234.41
#2019-09-13|1230.85
#2019-09-16|1222.42
#2019-09-17|1239.77
#2019-09-18|1223.04
#2019-09-19|1204.14
#2019-09-20|1195.88
#2019-09-23|1209.37
#2019-09-24|1200.92
#2019-09-25|1214.90
#2019-09-26|1233.97
#2019-09-27|1232.84
#2019-09-30|1255.50
#2019-10-01|1234.69
#2019-10-02|1202.75
#2019-10-03|1213.16
#2019-10-04|1230.65
#2019-10-07|1234.87
#2019-10-08|1220.89
#2019-10-09|1231.36
#2019-10-10|1239.94
#2019-10-11|1250.90
#2019-10-14|1257.22
#2019-10-15|1259.40
#2019-10-16|1265.04
#2019-10-17|1265.67
#2019-10-18|1276.89
#2019-10-21|1291.24
#2019-10-22|1293.62
#2019-10-23|1297.87
#2019-10-24|1290.83
#2019-10-25|1286.73
#2019-10-28|1266.00
#2019-10-29|1267.07
#2019-10-30|1266.30
#2019-10-31|1251.40
#2019-11-01|1288.45
#2019-11-04|1311.70
#2019-11-05|1302.86
#2019-11-06|1285.37
#2019-11-07|1283.71
#2019-11-08|1290.05
#2019-11-11|1270.49
#2019-11-12|1276.59
#2019-11-13|1266.22
#2019-11-14|1264.10
#2019-11-15|1238.82
#2019-11-18|1225.26
#2019-11-19|1215.63
#2019-11-20|1214.18
#2019-11-21|1211.30
#2019-11-22|1213.15
#2019-11-25|1228.91
#2019-11-26|1233.37
#2019-11-27|1232.48
#2019-11-28|1232.48
#2019-11-29|1223.30
#2019-12-02|1216.83
#2019-12-03|1192.71
#2019-12-04|1199.39
#2019-12-05|1206.96
#2019-12-06|1226.44
#2019-12-09|1217.83
#2019-12-10|1202.62
#2019-12-11|1212.62
#2019-12-12|1239.95
#2019-12-13|1220.65
#2019-12-16|1208.27
#2019-12-17|1214.09
#2019-12-18|1208.36
#2019-12-19|1207.99
#2019-12-20|1240.32
#2019-12-23|1220.81
#2019-12-24|1221.52
#2019-12-25| .
#2019-12-26|1213.78
#2019-12-27|1216.69
#2019-12-30|1214.28
#2019-12-31|1221.30
#2020-01-01| .
#2020-01-02|1219.64
#2020-01-03|1201.92
#2020-01-06|1211.59
#2020-01-07|1212.28
#2020-01-08|1225.15
#2020-01-09|1229.36
#2020-01-10|1227.71
#2020-01-13|1247.92
#2020-01-14|1254.60
#2020-01-15|1254.48
#2020-01-16|1266.47
#2020-01-17|1272.31
#2020-01-20| .
#2020-01-21|1260.06
#2020-01-22|1244.17
#2020-01-23|1261.71
#2020-01-24|1255.40
#2020-01-27|1241.26
#2020-01-28|1282.63
#2020-01-29|1272.77
#2020-01-30|1267.99
#2020-01-31|1231.04
#2020-02-03|1232.72
#2020-02-04|1251.25
#2020-02-05|1284.93
#2020-02-06|1270.25
#2020-02-07|1252.83
#2020-02-10|1258.18
#2020-02-11|1273.13
#2020-02-12|1265.69
#2020-02-13|1258.13
#2020-02-14|1268.11
#2020-02-17| .
#2020-02-18|1249.04
#2020-02-19|1242.58
#2020-02-20|1248.56
#2020-02-21|1223.36
#2020-02-24|1175.94
#2020-02-25|1129.07
#2020-02-26|1141.90
#2020-02-27|1096.02
#2020-02-28|1083.96
#2020-03-02|1128.23
#2020-03-03|1072.01
#2020-03-04|1092.62
#2020-03-05|1020.50
#2020-03-06| 997.90
#2020-03-09| 942.17
#2020-03-10| 959.71
#2020-03-11| 917.79
#2020-03-12| 805.34
#2020-03-13| 889.25
#2020-03-16| 764.60
#2020-03-17| 802.76
#2020-03-18| 709.49
#2020-03-19| 700.22
#2020-03-20| 640.06
#2020-03-23| 577.28
#2020-03-24| 698.53
#2020-03-25| 720.84
#2020-03-26| 769.55
#2020-03-27| 752.99
#2020-03-30| 762.58
#2020-03-31| 747.49
#2020-04-01| 698.95
#2020-04-02| 693.20
#2020-04-03| 683.44
#2020-04-06| 743.19
#2020-04-07| 763.00
#2020-04-08| 792.23
#2020-04-09| 830.63
#2020-04-10| 830.63
#2020-04-13| 782.13
#2020-04-14| 806.80
#2020-04-15| 758.83
#2020-04-16| 743.29
#2020-04-17| 782.66
#2020-04-20| 755.73
#2020-04-21| 745.75
#2020-04-22| 743.47
#2020-04-23| 770.33
#2020-04-24| 781.08
#2020-04-27| 818.16
#2020-04-28| 853.13
#2020-04-29| 894.65
#2020-04-30| 838.39
#2020-05-01| 792.04
#2020-05-04| 776.23
#2020-05-05| 778.01
#2020-05-06| 767.84
#2020-05-07| 787.87
#2020-05-08| 828.50
#2020-05-11| 798.05
#2020-05-12| 787.66
#2020-05-13| 763.64
#2020-05-14| 785.88
#2020-05-15| 793.30
#2020-05-18| 857.99
#2020-05-19| 857.03
#2020-05-20| 857.96
#2020-05-21| 862.13
#2020-05-22| 860.89
#2020-05-25| 860.89
#2020-05-26| 922.17
#2020-05-27| 958.17
#2020-05-28| 911.01
#2020-05-29| 895.58
#2020-06-01| 921.70
#2020-06-02| 944.15
#2020-06-03| 993.95
#2020-06-04|1028.51
#2020-06-05|1074.71
#2020-06-08|1113.99
#2020-06-09|1068.34
#2020-06-10|1033.56
#2020-06-11| 952.58
#2020-06-12| 963.28
#2020-06-15| 986.22
#2020-06-16|1007.01
#2020-06-17|1013.16
#2020-06-18| 998.09
#2020-06-19|1004.85
#2020-06-22| 998.17
#2020-06-23|1006.11
#2020-06-24| 969.94
#2020-06-25| 972.32
#2020-06-26| 958.37
#2020-06-29|1004.00
#2020-06-30|1016.19
#2020-07-01| 995.56
#2020-07-02|1006.84
#2020-07-03| .
#2020-07-06|1027.54
#2020-07-07|1017.00
#2020-07-08|1026.77
#2020-07-09| 985.41
#2020-07-10|1021.90
#2020-07-13|1026.40
#2020-07-14|1052.38
#2020-07-15|1083.82
#2020-07-16|1089.91
#2020-07-17|1079.81
#2020-07-20|1071.59
#2020-07-21|1094.62
#2020-07-22|1109.05
#2020-07-23|1159.39
#2020-07-24|1153.66
#2020-07-27|1187.26
#2020-07-28|1174.46
#2020-07-29|1187.32
#2020-07-30|1186.23
#2020-07-31|1148.03
#2020-08-03|1155.09
#2020-08-04|1170.87
#2020-08-05|1234.98
#2020-08-06|1230.77
#2020-08-07|1251.25
#2020-08-10|1276.46
#2020-08-11|1268.88
#2020-08-12|1270.46
#2020-08-13|1267.30
#2020-08-14|1272.13
#2020-08-17|1275.41
#2020-08-18|1252.72
#2020-08-19|1254.50
#2020-08-20|1236.15
#2020-08-21|1221.73
#2020-08-24|1240.92
#2020-08-25|1231.06
#2020-08-26|1224.14
#2020-08-27|1229.92
#2020-08-28|1248.25
#2020-08-31|1233.34
#2020-09-01|1228.59
#2020-09-02|1249.65
#2020-09-03|1205.79
#2020-09-04|1207.67
#2020-09-07| .
#2020-09-08|1205.37
#2020-09-09|1221.51
#2020-09-10|1228.45
#2020-09-11|1249.25
#2020-09-14|1284.57
#2020-09-15|1275.58
#2020-09-16|1285.47
#2020-09-17|1271.11
#2020-09-18|1252.14
#2020-09-21|1219.05
#2020-09-22|1231.78
#2020-09-23|1206.30
#2020-09-24|1201.54
#2020-09-25|1202.97
#2020-09-28|1227.10
#2020-09-29|1222.17
#2020-09-30|1218.99
#2020-10-01|1213.00
#2020-10-02|1234.44
#2020-10-05|1248.10
#2020-10-06|1227.95
#2020-10-07|1249.59
#2020-10-08|1275.40
#2020-10-09|1277.13
#2020-10-12|1269.39
#2020-10-13|1254.80
#2020-10-14|1287.77
#2020-10-15|1282.97
#2020-10-16|1272.94
#2020-10-19|1245.97
#2020-10-20|1247.75
#2020-10-21|1235.80
#2020-10-22|1252.74
#2020-10-23|1264.93
#2020-10-26|1230.53
#2020-10-27|1213.37
#2020-10-28|1178.02
#2020-10-29|1182.63
#2020-10-30|1228.96
#2020-11-02|1310.89
#2020-11-03|1345.36
#2020-11-04|1308.37
#2020-11-05|1348.55
#2020-11-06|1313.03
#2020-11-09|1315.75
#2020-11-10|1326.27
#2020-11-11|1360.14
#2020-11-12|1310.49
#2020-11-13|1359.82
#2020-11-16|1397.72
#2020-11-17|1386.70
#2020-11-18|1382.32
#2020-11-19|1398.50
#2020-11-20|1404.00
#2020-11-23|1417.01
#2020-11-24|1469.37
#2020-11-25|1461.78
#2020-11-26|1461.78
#2020-11-27|1459.05
#2020-11-30|1465.99
#2020-12-01|1476.14
#2020-12-02|1461.55
#2020-12-03|1496.13
#2020-12-04|1511.52
#2020-12-07|1483.11
#2020-12-08|1456.01
#2020-12-09|1440.51
#2020-12-10|1437.06
#2020-12-11|1419.48
#2020-12-14|1410.18
#2020-12-15|1394.24
#2020-12-16|1397.25
#2020-12-17|1399.59
#2020-12-18|1428.62
#2020-12-21|1431.58
#2020-12-22|1453.16
#2020-12-23|1462.29
#2020-12-24|1464.95
#2020-12-25|1464.95
#2020-12-28|1463.42
#2020-12-29|1447.23
#2020-12-30|1453.08
#2020-12-31|1461.89
#2021-01-01|1461.89
#2021-01-04|1497.32
#2021-01-05|1499.43
#2021-01-06|1549.53
#2021-01-07|1547.51
#2021-01-08|1572.79
#2021-01-11|1566.40
#2021-01-12|1626.24
#2021-01-13|1638.49
#2021-01-14|1636.36
#2021-01-15|1621.04
#2021-01-18|1621.04
#2021-01-19|1625.95
#2021-01-20|1650.73
#2021-01-21|1651.36
#2021-01-22|1663.78
#2021-01-25|1706.61
#2021-01-26|1736.06
#2021-01-27|1668.85
#2021-01-28|1651.86
#2021-01-29|1622.56
#2021-02-01|1645.35
#2021-02-02|1700.53
#2021-02-03|1729.14
#2021-02-04|1746.60
#2021-02-05|1744.78
#2021-02-08|1770.30
#2021-02-09|1771.25
#2021-02-10|1744.16
#2021-02-11|1733.06
#2021-02-12|1626.85
#2021-02-15|1626.85
#2021-02-16|1602.03
#2021-02-17|1619.71
#2021-02-18|1600.32
#2021-02-19|1634.58
#2021-02-22|1626.17
#2021-02-23|1617.44
#2021-02-24|1635.56
#2021-02-25|1595.32
#2021-02-26|1569.47
#2021-03-01|1624.49
#2021-03-02|1623.60
#2021-03-03|1638.33
#2021-03-04|1614.05
#2021-03-05|1657.96
#2021-03-08|1695.04
#2021-03-09|1677.75
#2021-03-10|1705.30
#2021-03-11|1688.76
#2021-03-12|1718.24
#2021-03-15|1762.04
#2021-03-16|1739.40
#2021-03-17|1746.43
#2021-03-18|1770.08
#2021-03-19|1758.11
#2021-03-22|1758.78
#2021-03-23|1694.09
#2021-03-24|1678.59
#2021-03-25|1743.28
#2021-03-26|1795.17
#2021-03-29|1780.35
#2021-03-30|1799.21
#2021-03-31|1804.61
#2021-04-01|1823.47
#2021-04-02|1823.47
#2021-04-05|1834.26
#2021-04-06|1825.50
#2021-04-07|1822.80
#2021-04-08|1809.32
#2021-04-09|1821.45
#2021-04-12|1845.04
#2021-04-13|1808.65
#2021-04-14|1781.69
#2021-04-15|1793.82
#2021-04-16|1803.26
#2021-04-19|1784.39
#2021-04-20|1785.74
#2021-04-21|1817.41
#2021-04-22|1797.53
#2021-04-23|1788.43
#2021-04-26|1800.56
#2021-04-27|1814.04
#2021-04-28|1796.52
#2021-04-29|1818.08
#2021-04-30|1816.74
#2021-05-03|1871.99
#2021-05-04|1890.86
#2021-05-05|1910.40
#2021-05-06|1960.94
#2021-05-07|1958.92
#2021-05-10|1972.40
#2021-05-11|1952.86
#2021-05-12|1890.52
#2021-05-13|1925.90
#2021-05-14|1950.83
#2021-05-17|1977.11
#2021-05-18|1917.14
#2021-05-19|1898.27
#2021-05-20|1916.47
#2021-05-21|1907.03
#2021-05-24|1903.66
#2021-05-25|1883.45
#2021-05-26|1903.66
#2021-05-27|1942.07
#2021-05-28|1948.87
#2021-05-31|1948.87
#2021-06-01|1952.26
#2021-06-02|1943.43
#2021-06-03|1929.17
#2021-06-04|1920.34
#2021-06-07|1916.26
#2021-06-08|1929.85
#2021-06-09|1899.96
#2021-06-10|1876.86
#2021-06-11|1904.71
#2021-06-14|1857.16
#2021-06-15|1857.16
#2021-06-16|1834.75
#2021-06-17|1785.84
#2021-06-18|1765.46
#2021-06-21|1802.82
#2021-06-22|1801.46
#2021-06-23|1794.67
#2021-06-24|1806.90
#2021-06-25|1808.25
#2021-06-28|1808.93
#2021-06-29|1834.07
#2021-06-30|1865.99
#2021-07-01|1864.64
#2021-07-02|1847.65
#2021-07-05|1847.65
#2021-07-06|1800.78
#2021-07-07|1807.58
#2021-07-08|1798.74
#2021-07-09|1836.11
#2021-07-12|1846.97
#2021-07-13|1797.39
#2021-07-14|1840.86
#2021-07-15|1837.46
#2021-07-16|1836.78
#2021-07-19|1776.33
#2021-07-20|1836.78
#2021-07-21|1851.05
#2021-07-22|1829.99
#2021-07-23|1856.48
#2021-07-26|1861.92
#2021-07-27|1856.48
#2021-07-28|1822.52
#2021-07-29|1849.01
#2021-07-30|1681.23
#2021-08-02|1688.02
#2021-08-03|1713.16
#2021-08-04|1686.66
#2021-08-05|1717.91
#2021-08-06|1729.46
#2021-08-09|1714.51
#2021-08-10|1732.85
#2021-08-11|1753.91
#2021-08-12|1732.18
#2021-08-13|1743.72
#2021-08-16|1749.84
#2021-08-17|1705.00
#2021-08-18|1667.64
#2021-08-19|1636.40
#2021-08-20|1664.93
#2021-08-23|1673.76
#2021-08-24|1705.00
#2021-08-25|1721.31
#2021-08-26|1712.48
#2021-08-27|1734.89
#2021-08-30|1728.10
#2021-08-31|1741.81
#2021-09-01|1721.24
#2021-09-02|1748.66
#2021-09-03|1758.95
#2021-09-06|1758.95
#2021-09-07|1753.46
#2021-09-08|1748.66
#2021-09-09|1756.20
#2021-09-10|1706.16
#2021-09-13|1717.13
#2021-09-14|1694.51
#2021-09-15|1734.95
#2021-09-16|1714.39
#2021-09-17|1700.68
#2021-09-20|1650.30
#2021-09-21|1636.63
#2021-09-22|1649.06
#2021-09-23|1654.28
#2021-09-24|1631.29
#2021-09-27|1656.36
#2021-09-28|1641.88
#2021-09-29|1646.77
#2021-09-30|1550.74
#2021-10-01|1572.28
#2021-10-04|1540.97
#2021-10-05|1543.25
#2021-10-06|1536.90
#2021-10-07|1580.76
#2021-10-08|1546.97
#2021-10-11|1551.33
#2021-10-12|1549.03
#2021-10-13|1547.50
#2021-10-14|1576.99
#2021-10-15|1574.80
#2021-10-18|1584.82
#2021-10-19|1593.38
#2021-10-20|1602.27
#2021-10-21|1611.44
#2021-10-22|1581.84
#2021-10-25|1571.92
#2021-10-26|1563.51
#2021-10-27|1521.65
#2021-10-28|1527.91
#2021-10-29|1587.96
#2021-11-01|1619.75
#2021-11-02|1639.51
#2021-11-03|1657.72
#2021-11-04|1647.90
#2021-11-05|1670.80
#2021-11-08|1690.63
#2021-11-09|1691.51
#2021-11-10|1672.33
#2021-11-11|1691.07
#2021-11-12|1702.63
#2021-11-15|1683.57
#2021-11-16|1672.28
#2021-11-17|1659.81
#2021-11-18|1621.83
#2021-11-19|1626.28
#2021-11-22|1647.25
#2021-11-23|1656.94
#2021-11-24|1641.98
#2021-11-25|1641.98
#2021-11-26|1607.71
#2021-11-29|1616.98
#2021-11-30|1561.87
#2021-12-01|1525.08
#2021-12-02|1567.97
#2021-12-03|1575.01
#2021-12-06|1630.55
#2021-12-07|1647.05
#2021-12-08|1658.59
#2021-12-09|1637.57
#2021-12-10|1613.81
#2021-12-13|1602.11
#2021-12-14|1614.29
#2021-12-15|1627.58
#2021-12-16|1615.42
#2021-12-17|1580.58
#2021-12-20|1521.38
#2021-12-21|1561.03
#2021-12-22|1564.47
#2021-12-23|1569.10
#2021-12-24|1569.10
#2021-12-27|1593.50
#2021-12-28|1585.26
#2021-12-29|1578.85
#2021-12-30|1573.35
#2021-12-31|1588.41
#2022-01-03|1602.19
#2022-01-04|1641.25
#2022-01-05|1639.07
#2022-01-06|1630.80
#2022-01-07|1626.21
#2022-01-10|1617.39
#2022-01-11|1614.79
#2022-01-12|1629.04
#2022-01-13|1644.57
#2022-01-14|1658.17
#2022-01-17|1658.17
#2022-01-18|1638.25
#2022-01-19|1621.74
#2022-01-20|1590.39
#2022-01-21|1572.95
#2022-01-24|1609.06
#2022-01-25|1597.67
#2022-01-26|1586.67
#2022-01-27|1571.19
#2022-01-28|1568.98
#2022-01-31|1582.00
#2022-02-01|1594.62
#2022-02-02|1589.55
#2022-02-03|1575.69
#2022-02-04|1477.45
#2022-02-07|1508.66
#2022-02-08|1531.22
#2022-02-09|1555.42
#2022-02-10|1508.75
#2022-02-11|1628.97
#2022-02-14|1661.25
#2022-02-15|1725.95
#2022-02-16|1712.28
#2022-02-17|1705.44
#2022-02-18|1700.63
#2022-02-21|1700.63
#2022-02-22|1655.97
#2022-02-23|1619.12
#2022-02-24|1596.41
#2022-02-25|1630.03
#2022-02-28|1612.07
#2022-03-01|1565.16
#2022-03-02|1614.61
#2022-03-03|1625.76
#2022-03-04|1581.72
#2022-03-07|1524.30
#2022-03-08|1518.84
#2022-03-09|1553.24
#2022-03-10|1519.75
#2022-03-11|1505.87
#2022-03-14|1496.66
#2022-03-15|1531.05
#2022-03-16|1554.88
#2022-03-17|1570.34
#2022-03-18|1547.20
#2022-03-21|1538.84
#2022-03-22|1537.00
#2022-03-23|1513.45
#2022-03-24|1497.93
#2022-03-25|1518.52
#2022-03-28|1519.29
#2022-03-29|1563.82
#2022-03-30|1524.20
#2022-03-31|1474.51
#2022-04-01|1481.38
#2022-04-04|1497.87
#2022-04-05|1480.60
#2022-04-06|1489.24
#2022-04-07|1487.36
#2022-04-08|1509.07
#2022-04-11|1525.89
#2022-04-12|1535.03
#2022-04-13|1544.08
#2022-04-14|1542.67
#2022-04-15|1542.67
#2022-04-18|1549.32
#2022-04-19|1576.68
#2022-04-20|1600.61
#2022-04-21|1603.79
#2022-04-22|1565.02
#2022-04-25|1601.48
#2022-04-26|1559.41
#2022-04-27|1580.29
#2022-04-28|1603.75
#2022-04-29|1599.63
#2022-05-02|1546.50
#2022-05-03|1599.98
#2022-05-04|1600.92
#2022-05-05|1556.76
#2022-05-06|1544.59
#2022-05-09|1641.08
#2022-05-10|1554.17
#2022-05-11|1497.54
#2022-05-12|1538.77
#2022-05-13|1558.10
#2022-05-16|1544.28
#2022-05-17|1577.66
#2022-05-18|1415.39
#2022-05-19|1352.58
#2022-05-20|1347.28
#2022-05-23|1351.98
#2022-05-24|1303.89
#2022-05-25|1389.51
#2022-05-26|1439.45
#2022-05-27|1488.36
#2022-05-30|1488.36
#2022-05-31|1468.05
#2022-06-01|1460.78
#2022-06-02|1469.32
#2022-06-03|1441.03
#2022-06-06|1458.94
#2022-06-07|1438.74
#2022-06-08|1407.28
#2022-06-09|1373.62
#2022-06-10|1313.09
#2022-06-13|1278.38
#2022-06-14|1261.31
#2022-06-15|1271.06
#2022-06-16|1215.58
#2022-06-17|1232.97
#2022-06-20|1232.97
#2022-06-21|1241.53
#2022-06-22|1242.97
#2022-06-23|1319.69
#2022-06-24|1357.61
#2022-06-27|1336.61
#2022-06-28|1318.60
#2022-06-29|1307.52
#2022-06-30|1299.82
#2022-07-01|1330.78
#2022-07-04|1330.78
#2022-07-05|1361.72
#2022-07-06|1336.99
#2022-07-07|1303.39
#2022-07-08|1297.40
#2022-07-11|1244.27
#2022-07-12|1252.82
#2022-07-13|1251.99
#2022-07-14|1222.52
#2022-07-15|1228.46
#2022-07-18|1252.44
#2022-07-19|1273.58
#2022-07-20|1287.44
#2022-07-21|1303.01
#2022-07-22|1312.93
#2022-07-25|1300.04
#2022-07-26|1287.66
#2022-07-27|1304.55
#2022-07-28|1335.98
#2022-07-29|1305.97
#2022-08-01|1310.48
#2022-08-02|1279.54
#2022-08-03|1283.00
#2022-08-04|1267.62
#2022-08-05|1283.75
#2022-08-08|1311.11
#2022-08-09|1282.93
#2022-08-10|1318.21
#2022-08-11|1326.98
#2022-08-12|1353.45
#2022-08-15|1358.56
#2022-08-16|1381.88
#2022-08-17|1359.19
#2022-08-18|1363.25
#2022-08-19|1340.12
#2022-08-22|1318.92
#2022-08-23|1330.98
#2022-08-24|1296.83
#2022-08-25|1316.67
#2022-08-26|1263.64
#2022-08-29|1238.20
#2022-08-30|1216.27
#2022-08-31|1176.64
#2022-09-01|1160.22
#2022-09-02|1159.37
#2022-09-05|1159.37
#2022-09-06|1133.43
#2022-09-07|1139.87
#2022-09-08|1149.98
#2022-09-09|1188.76
#2022-09-12|1194.38
#2022-09-13|1126.68
#2022-09-14|1105.52
#2022-09-15|1092.36
#2022-09-16|1072.95
#2022-09-19|1085.46
#2022-09-20|1027.53
#2022-09-21|1001.20
#2022-09-22| 974.87
#2022-09-23| 963.02
#2022-09-26| 940.64
#2022-09-27| 936.69
#2022-09-28| 949.86
#2022-09-29| 919.58
#2022-09-30| 914.31
#2022-10-03| 918.26
#2022-10-04| 965.66
#2022-10-05| 953.81
#2022-10-06| 946.57
#2022-10-07| 918.92
#2022-10-10| 926.16
#2022-10-11| 932.74
#2022-10-12| 937.35
#2022-10-13| 963.68
#2022-10-14| 963.68
#2022-10-17| 981.46
#2022-10-18|1001.86
#2022-10-19| 989.35
#2022-10-20| 969.61
#2022-10-21| 988.70
#2022-10-24|1007.79
#2022-10-25|1034.77
#2022-10-26|1036.09
#2022-10-27|1031.48
#2022-10-28| 990.67
#2022-10-31| 909.05
#2022-11-01| 879.43
#2022-11-02| 846.51
#2022-11-03| 836.64
#2022-11-04| 862.97
#2022-11-07| 864.94
#2022-11-08| 847.17
#2022-11-09| 828.08
#2022-11-10| 885.35
#2022-11-11| 929.45
#2022-11-14| 897.86
#2022-11-15| 919.58
#2022-11-16| 860.34
#2022-11-17| 866.26
#2022-11-18| 878.77
#2022-11-21| 859.02
#2022-11-22| 859.68
#2022-11-23| 867.58
#2022-11-24| 867.58
#2022-11-25| 878.77
#2022-11-28| 863.63
#2022-11-29| 862.31
#2022-11-30| 869.01
#2022-12-01| 860.30
#2022-12-02| 870.35
#2022-12-05| 843.55
#2022-12-06| 854.27
#2022-12-07| 858.29
#2022-12-08| 891.12
#2022-12-09| 900.50
#2022-12-12| 912.56
#2022-12-13| 926.63
#2022-12-14| 915.24
#2022-12-15| 884.42
#2022-12-16| 875.71
#2022-12-19| 854.94
#2022-12-20| 844.89
#2022-12-21| 863.65
#2022-12-22| 863.65
#2022-12-23| 870.35
#2022-12-26| 870.35
#2022-12-27| 873.70
#2022-12-28| 865.66
#2022-12-29| 880.40
#2022-12-30| 876.38
#2023-01-02| 876.38
#2023-01-03| 901.84
#2023-01-04| 952.76
#2023-01-05| 945.39
#2023-01-06| 964.82
#2023-01-09| 973.53
#2023-01-10| 982.24
#2023-01-11| 994.31
#2023-01-12|1014.41
#2023-01-13|1032.50
#2023-01-16|1032.50
#2023-01-17|1043.22
#2023-01-18|1010.39
#2023-01-19| 993.64
#2023-01-20|1008.38
#2023-01-23|1070.02
#2023-01-24|1055.28
#2023-01-25|1055.28
#2023-01-26|1059.97
#2023-01-27|1061.31
#2023-01-30|1053.27
#2023-01-31|1069.35
#2023-02-01|1085.43
#2023-02-02|1103.52
#2023-02-03|1080.07
#2023-02-06|1039.87
#2023-02-07|1032.50
#2023-02-08|1013.74
#2023-02-09| 978.22
#2023-02-10| 989.62
#2023-02-13| 988.94
#2023-02-14| 998.33
#2023-02-15|1005.70
#2023-02-16|1025.13
#2023-02-17| 998.33
#2023-02-20| 998.33
#2023-02-21| 956.11
#2023-02-22| 950.08
#2023-02-23| 992.97
#2023-02-24| 974.87
#2023-02-27| 981.57
#2023-02-28| 999.95
#2023-03-01| 982.94
#2023-03-02| 979.53
#2023-03-03| 989.06
#2023-03-06| 917.59
#2023-03-07| 909.42
#2023-03-08| 915.55
#2023-03-09| 886.28
#2023-03-10| 833.18
#2023-03-13| 804.59
#2023-03-14| 829.10
#2023-03-15| 830.46
#2023-03-16| 800.51
#2023-03-17| 775.32
#2023-03-20| 775.32
#2023-03-21| 795.06
#2023-03-22| 784.17
#2023-03-23| 784.17
#2023-03-24| 791.66
#2023-03-27| 801.19
#2023-03-28| 802.55
#2023-03-29| 823.65
#2023-03-30| 819.57
#2023-03-31| 846.80
#2023-04-03| 847.48
#2023-04-04| 829.10
#2023-04-05| 819.57
#2023-04-06| 826.37
#2023-04-07| 826.37
#2023-04-10| 831.14
#2023-04-11| 856.33
#2023-04-12| 831.14
#2023-04-13| 838.63
#2023-04-14| 845.43
#2023-04-17| 861.09
#2023-04-18| 855.64
#2023-04-19| 852.92
#2023-04-20| 837.95
#2023-04-21| 832.50
#2023-04-24| 833.18
#2023-04-25| 810.04
#2023-04-26| 807.31
#2023-04-27| 808.68
#2023-04-28| 827.06
#2023-05-01| 735.84
#2023-05-02| 705.21
#2023-05-03| 681.38
#2023-05-04| 667.77
#2023-05-05| 688.19
#2023-05-08| 690.23
#2023-05-09| 680.02
#2023-05-10| 647.35
#2023-05-11| 646.67
#2023-05-12| 631.01
#2023-05-15| 631.69
#2023-05-16| 595.62
#2023-05-17| 613.31
#2023-05-18| 611.27
#2023-05-19| 591.53
#2023-05-22| 607.87
#2023-05-23| 613.99
#2023-05-24| 592.89
#2023-05-25| 575.88
#2023-05-26| 594.25
#2023-05-29| 594.25
#2023-05-30| 604.46
#2023-05-31| 570.16
#2023-06-01| 562.61
#2023-06-02| 602.41
#2023-06-05| 593.49
#2023-06-06| 594.86
#2023-06-07| 612.01
#2023-06-08| 592.11
#2023-06-09| 581.82
#2023-06-12| 580.45
#2023-06-13| 582.51
#2023-06-14| 574.28
#2023-06-15| 585.94
#2023-06-16| 583.88
#2023-06-19| 583.88
#2023-06-20| 567.41
#2023-06-21| 555.75
#2023-06-22| 543.40
#2023-06-23| 538.60
#2023-06-26| 563.98
#2023-06-27| 605.84
#2023-06-28| 616.81
#2023-06-29| 614.76
#2023-06-30| 596.92
#2023-07-03| 615.44
#2023-07-04| 615.44
#2023-07-05| 596.92
#2023-07-06| 594.86
#2023-07-07| 608.58
#2023-07-10| 609.95
#2023-07-11| 677.19
#2023-07-12| 671.02
#2023-07-13| 678.57
#2023-07-14| 671.70
#2023-07-17| 660.73
#2023-07-18| 668.96
#2023-07-19| 690.23
#2023-07-20| 682.68
#2023-07-21| 686.80
#2023-07-24| 690.23
#2023-07-25| 687.48
#2023-07-26| 717.67
#2023-07-27| 703.27
#2023-07-28| 757.47
#2023-07-31| 765.70
#2023-08-01| 740.32
#2023-08-02| 751.98
#2023-08-03| 741.00
#2023-08-04| 748.55
#2023-08-07| 737.57
#2023-08-08| 732.77
#2023-08-09| 732.08
#2023-08-10| 732.77
#2023-08-11| 725.22
#2023-08-14| 725.91
#2023-08-15| 706.01
#2023-08-16| 706.01
#2023-08-17| 709.44
#2023-08-18| 723.16
#2023-08-21| 700.52
#2023-08-22| 701.89
#2023-08-23| 711.50
#2023-08-24| 699.83
#2023-08-25| 703.27
#2023-08-28| 714.93
#2023-08-29| 716.30
#2023-08-30| 731.40
#2023-08-31| 730.71
#2023-09-01| 739.68
#2023-09-04| 739.68
#2023-09-05| 703.77
#2023-09-06| 687.19
#2023-09-07| 701.70
#2023-09-08| 686.50
#2023-09-11| 645.06
#2023-09-12| 667.17
#2023-09-13| 650.59
#2023-09-14| 671.31
#2023-09-15| 655.42