Table Data - Nasdaq US Apparel Retailers Large Mid Cap Index
| Title | Nasdaq US Apparel Retailers Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB40401020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40401020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 403.25 |
| 2001-04-02 | 405.53 |
| 2001-04-03 | 380.63 |
| 2001-04-04 | 382.88 |
| 2001-04-05 | 398.53 |
| 2001-04-06 | 396.69 |
| 2001-04-09 | 386.52 |
| 2001-04-10 | 383.72 |
| 2001-04-11 | 381.41 |
| 2001-04-12 | 377.14 |
| 2001-04-13 | . |
| 2001-04-16 | 371.25 |
| 2001-04-17 | 374.75 |
| 2001-04-18 | 405.58 |
| 2001-04-19 | 410.04 |
| 2001-04-20 | 408.17 |
| 2001-04-23 | 405.85 |
| 2001-04-24 | 398.32 |
| 2001-04-25 | 402.57 |
| 2001-04-26 | 416.29 |
| 2001-04-27 | 433.44 |
| 2001-04-30 | 427.18 |
| 2001-05-01 | 442.40 |
| 2001-05-02 | 439.67 |
| 2001-05-03 | 429.16 |
| 2001-05-04 | 426.89 |
| 2001-05-07 | 426.42 |
| 2001-05-08 | 427.08 |
| 2001-05-09 | 425.87 |
| 2001-05-10 | 460.49 |
| 2001-05-11 | 465.74 |
| 2001-05-14 | 466.96 |
| 2001-05-15 | 466.96 |
| 2001-05-16 | 476.64 |
| 2001-05-17 | 485.94 |
| 2001-05-18 | 478.87 |
| 2001-05-21 | 487.81 |
| 2001-05-22 | 485.52 |
| 2001-05-23 | 471.69 |
| 2001-05-24 | 470.24 |
| 2001-05-25 | 468.84 |
| 2001-05-28 | . |
| 2001-05-29 | 466.20 |
| 2001-05-30 | 455.28 |
| 2001-05-31 | 453.17 |
| 2001-06-01 | 452.05 |
| 2001-06-04 | 446.69 |
| 2001-06-05 | 456.02 |
| 2001-06-06 | 455.94 |
| 2001-06-07 | 459.33 |
| 2001-06-08 | 455.24 |
| 2001-06-11 | 449.54 |
| 2001-06-12 | 455.30 |
| 2001-06-13 | 449.93 |
| 2001-06-14 | 445.39 |
| 2001-06-15 | 442.63 |
| 2001-06-18 | 454.44 |
| 2001-06-19 | 459.03 |
| 2001-06-20 | 467.83 |
| 2001-06-21 | 480.77 |
| 2001-06-22 | 467.89 |
| 2001-06-25 | 460.04 |
| 2001-06-26 | 443.57 |
| 2001-06-27 | 439.67 |
| 2001-06-28 | 448.15 |
| 2001-06-29 | 445.09 |
| 2001-07-02 | 445.38 |
| 2001-07-03 | 445.48 |
| 2001-07-04 | . |
| 2001-07-05 | 432.34 |
| 2001-07-06 | 415.97 |
| 2001-07-09 | 409.50 |
| 2001-07-10 | 404.73 |
| 2001-07-11 | 412.57 |
| 2001-07-12 | 432.79 |
| 2001-07-13 | 442.42 |
| 2001-07-16 | 435.47 |
| 2001-07-17 | 439.41 |
| 2001-07-18 | 442.83 |
| 2001-07-19 | 444.78 |
| 2001-07-20 | 446.59 |
| 2001-07-23 | 441.47 |
| 2001-07-24 | 430.51 |
| 2001-07-25 | 428.81 |
| 2001-07-26 | 422.95 |
| 2001-07-27 | 421.72 |
| 2001-07-30 | 424.14 |
| 2001-07-31 | 426.70 |
| 2001-08-01 | 425.16 |
| 2001-08-02 | 429.70 |
| 2001-08-03 | 424.25 |
| 2001-08-06 | 418.99 |
| 2001-08-07 | 423.10 |
| 2001-08-08 | 424.85 |
| 2001-08-09 | 410.89 |
| 2001-08-10 | 408.59 |
| 2001-08-13 | 402.51 |
| 2001-08-14 | 402.48 |
| 2001-08-15 | 399.99 |
| 2001-08-16 | 398.79 |
| 2001-08-17 | 390.69 |
| 2001-08-20 | 396.47 |
| 2001-08-21 | 380.52 |
| 2001-08-22 | 376.62 |
| 2001-08-23 | 370.86 |
| 2001-08-24 | 379.99 |
| 2001-08-27 | 378.04 |
| 2001-08-28 | 373.99 |
| 2001-08-29 | 368.34 |
| 2001-08-30 | 363.03 |
| 2001-08-31 | 368.79 |
| 2001-09-03 | . |
| 2001-09-04 | 368.94 |
| 2001-09-05 | 357.60 |
| 2001-09-06 | 328.85 |
| 2001-09-07 | 317.07 |
| 2001-09-10 | 310.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 279.34 |
| 2001-09-18 | 279.51 |
| 2001-09-19 | 280.76 |
| 2001-09-20 | 269.62 |
| 2001-09-21 | 268.76 |
| 2001-09-24 | 281.10 |
| 2001-09-25 | 281.63 |
| 2001-09-26 | 276.68 |
| 2001-09-27 | 276.20 |
| 2001-09-28 | 285.60 |
| 2001-10-01 | 286.77 |
| 2001-10-02 | 294.56 |
| 2001-10-03 | 312.45 |
| 2001-10-04 | 308.68 |
| 2001-10-05 | 310.91 |
| 2001-10-08 | 305.55 |
| 2001-10-09 | 301.84 |
| 2001-10-10 | 315.29 |
| 2001-10-11 | 322.56 |
| 2001-10-12 | 319.36 |
| 2001-10-15 | 322.21 |
| 2001-10-16 | 327.93 |
| 2001-10-17 | 324.16 |
| 2001-10-18 | 320.82 |
| 2001-10-19 | 328.35 |
| 2001-10-22 | 326.81 |
| 2001-10-23 | 327.95 |
| 2001-10-24 | 325.67 |
| 2001-10-25 | 330.22 |
| 2001-10-26 | 331.49 |
| 2001-10-29 | 318.60 |
| 2001-10-30 | 305.74 |
| 2001-10-31 | 313.71 |
| 2001-11-01 | 321.20 |
| 2001-11-02 | 327.94 |
| 2001-11-05 | 331.67 |
| 2001-11-06 | 339.70 |
| 2001-11-07 | 337.21 |
| 2001-11-08 | 334.05 |
| 2001-11-09 | 334.96 |
| 2001-11-12 | 338.54 |
| 2001-11-13 | 351.35 |
| 2001-11-14 | 362.07 |
| 2001-11-15 | 366.57 |
| 2001-11-16 | 354.11 |
| 2001-11-19 | 365.59 |
| 2001-11-20 | 360.61 |
| 2001-11-21 | 357.30 |
| 2001-11-22 | . |
| 2001-11-23 | 363.56 |
| 2001-11-26 | 367.82 |
| 2001-11-27 | 364.83 |
| 2001-11-28 | 359.94 |
| 2001-11-29 | 356.11 |
| 2001-11-30 | 357.88 |
| 2001-12-03 | 350.68 |
| 2001-12-04 | 358.73 |
| 2001-12-05 | 370.46 |
| 2001-12-06 | 371.87 |
| 2001-12-07 | 369.36 |
| 2001-12-10 | 363.72 |
| 2001-12-11 | 358.66 |
| 2001-12-12 | 359.24 |
| 2001-12-13 | 355.77 |
| 2001-12-14 | 359.38 |
| 2001-12-17 | 363.21 |
| 2001-12-18 | 356.40 |
| 2001-12-19 | 355.47 |
| 2001-12-20 | 358.06 |
| 2001-12-21 | 364.47 |
| 2001-12-24 | 364.95 |
| 2001-12-25 | . |
| 2001-12-26 | 367.77 |
| 2001-12-27 | 373.93 |
| 2001-12-28 | 379.47 |
| 2001-12-31 | 376.32 |
| 2002-01-01 | . |
| 2002-01-02 | 378.40 |
| 2002-01-03 | 378.24 |
| 2002-01-04 | 389.69 |
| 2002-01-07 | 386.48 |
| 2002-01-08 | 386.89 |
| 2002-01-09 | 381.29 |
| 2002-01-10 | 390.92 |
| 2002-01-11 | 379.12 |
| 2002-01-14 | 377.01 |
| 2002-01-15 | 372.28 |
| 2002-01-16 | 369.39 |
| 2002-01-17 | 373.13 |
| 2002-01-18 | 371.33 |
| 2002-01-21 | . |
| 2002-01-22 | 371.55 |
| 2002-01-23 | 380.07 |
| 2002-01-24 | 383.90 |
| 2002-01-25 | 374.94 |
| 2002-01-28 | 378.23 |
| 2002-01-29 | 369.13 |
| 2002-01-30 | 377.11 |
| 2002-01-31 | 383.69 |
| 2002-02-01 | 379.01 |
| 2002-02-04 | 369.38 |
| 2002-02-05 | 369.46 |
| 2002-02-06 | 367.36 |
| 2002-02-07 | 363.70 |
| 2002-02-08 | 361.48 |
| 2002-02-11 | 370.46 |
| 2002-02-12 | 370.20 |
| 2002-02-13 | 377.48 |
| 2002-02-14 | 374.12 |
| 2002-02-15 | 367.39 |
| 2002-02-18 | . |
| 2002-02-19 | 362.37 |
| 2002-02-20 | 367.47 |
| 2002-02-21 | 363.86 |
| 2002-02-22 | 360.79 |
| 2002-02-25 | 363.99 |
| 2002-02-26 | 373.22 |
| 2002-02-27 | 368.40 |
| 2002-02-28 | 368.46 |
| 2002-03-01 | 373.28 |
| 2002-03-04 | 377.12 |
| 2002-03-05 | 365.22 |
| 2002-03-06 | 369.22 |
| 2002-03-07 | 382.60 |
| 2002-03-08 | 385.15 |
| 2002-03-11 | 384.72 |
| 2002-03-12 | 385.39 |
| 2002-03-13 | 383.11 |
| 2002-03-14 | 387.64 |
| 2002-03-15 | 392.18 |
| 2002-03-18 | 392.76 |
| 2002-03-19 | 394.74 |
| 2002-03-20 | 400.61 |
| 2002-03-21 | 394.40 |
| 2002-03-22 | 390.75 |
| 2002-03-25 | 383.34 |
| 2002-03-26 | 384.96 |
| 2002-03-27 | 395.84 |
| 2002-03-28 | 397.23 |
| 2002-03-29 | . |
| 2002-04-01 | 389.84 |
| 2002-04-02 | 380.60 |
| 2002-04-03 | 379.02 |
| 2002-04-04 | 389.02 |
| 2002-04-05 | 393.66 |
| 2002-04-08 | 402.81 |
| 2002-04-09 | 408.08 |
| 2002-04-10 | 416.39 |
| 2002-04-11 | 401.28 |
| 2002-04-12 | 408.55 |
| 2002-04-15 | 406.47 |
| 2002-04-16 | 411.50 |
| 2002-04-17 | 409.95 |
| 2002-04-18 | 417.30 |
| 2002-04-19 | 416.77 |
| 2002-04-22 | 411.58 |
| 2002-04-23 | 413.48 |
| 2002-04-24 | 406.43 |
| 2002-04-25 | 407.12 |
| 2002-04-26 | 406.97 |
| 2002-04-29 | 406.98 |
| 2002-04-30 | 407.80 |
| 2002-05-01 | 409.38 |
| 2002-05-02 | 411.04 |
| 2002-05-03 | 409.49 |
| 2002-05-06 | 403.45 |
| 2002-05-07 | 410.67 |
| 2002-05-08 | 410.75 |
| 2002-05-09 | 411.07 |
| 2002-05-10 | 406.37 |
| 2002-05-13 | 407.20 |
| 2002-05-14 | 422.26 |
| 2002-05-15 | 421.74 |
| 2002-05-16 | 424.67 |
| 2002-05-17 | 432.36 |
| 2002-05-20 | 428.97 |
| 2002-05-21 | 419.75 |
| 2002-05-22 | 410.01 |
| 2002-05-23 | 414.42 |
| 2002-05-24 | 412.92 |
| 2002-05-27 | . |
| 2002-05-28 | 406.45 |
| 2002-05-29 | 403.67 |
| 2002-05-30 | 403.65 |
| 2002-05-31 | 415.06 |
| 2002-06-03 | 407.79 |
| 2002-06-04 | 405.17 |
| 2002-06-05 | 416.05 |
| 2002-06-06 | 409.49 |
| 2002-06-07 | 411.83 |
| 2002-06-10 | 415.58 |
| 2002-06-11 | 413.51 |
| 2002-06-12 | 413.51 |
| 2002-06-13 | 404.32 |
| 2002-06-14 | 399.33 |
| 2002-06-17 | 407.14 |
| 2002-06-18 | 405.82 |
| 2002-06-19 | 405.74 |
| 2002-06-20 | 398.61 |
| 2002-06-21 | 393.75 |
| 2002-06-24 | 388.41 |
| 2002-06-25 | 383.68 |
| 2002-06-26 | 384.46 |
| 2002-06-27 | 392.37 |
| 2002-06-28 | 390.15 |
| 2002-07-01 | 384.19 |
| 2002-07-02 | 377.85 |
| 2002-07-03 | 384.30 |
| 2002-07-04 | . |
| 2002-07-05 | 396.92 |
| 2002-07-08 | 394.88 |
| 2002-07-09 | 394.95 |
| 2002-07-10 | 386.29 |
| 2002-07-11 | 381.85 |
| 2002-07-12 | 369.46 |
| 2002-07-15 | 366.29 |
| 2002-07-16 | 349.55 |
| 2002-07-17 | 343.67 |
| 2002-07-18 | 343.71 |
| 2002-07-19 | 330.19 |
| 2002-07-22 | 318.99 |
| 2002-07-23 | 315.85 |
| 2002-07-24 | 343.06 |
| 2002-07-25 | 342.84 |
| 2002-07-26 | 349.35 |
| 2002-07-29 | 367.74 |
| 2002-07-30 | 360.27 |
| 2002-07-31 | 349.27 |
| 2002-08-01 | 339.39 |
| 2002-08-02 | 332.05 |
| 2002-08-05 | 322.38 |
| 2002-08-06 | 330.52 |
| 2002-08-07 | 329.40 |
| 2002-08-08 | 339.24 |
| 2002-08-09 | 338.37 |
| 2002-08-12 | 330.24 |
| 2002-08-13 | 334.63 |
| 2002-08-14 | 353.14 |
| 2002-08-15 | 369.21 |
| 2002-08-16 | 365.01 |
| 2002-08-19 | 373.42 |
| 2002-08-20 | 366.72 |
| 2002-08-21 | 372.16 |
| 2002-08-22 | 373.25 |
| 2002-08-23 | 361.80 |
| 2002-08-26 | 368.00 |
| 2002-08-27 | 356.80 |
| 2002-08-28 | 350.77 |
| 2002-08-29 | 353.22 |
| 2002-08-30 | 354.65 |
| 2002-09-02 | . |
| 2002-09-03 | 343.89 |
| 2002-09-04 | 353.08 |
| 2002-09-05 | 352.64 |
| 2002-09-06 | 365.87 |
| 2002-09-09 | 371.76 |
| 2002-09-10 | 375.88 |
| 2002-09-11 | 377.54 |
| 2002-09-12 | 364.09 |
| 2002-09-13 | 370.73 |
| 2002-09-16 | 371.71 |
| 2002-09-17 | 366.33 |
| 2002-09-18 | 367.27 |
| 2002-09-19 | 361.04 |
| 2002-09-20 | 362.58 |
| 2002-09-23 | 352.75 |
| 2002-09-24 | 345.09 |
| 2002-09-25 | 348.08 |
| 2002-09-26 | 352.70 |
| 2002-09-27 | 336.13 |
| 2002-09-30 | 318.70 |
| 2002-10-01 | 319.99 |
| 2002-10-02 | 311.34 |
| 2002-10-03 | 295.29 |
| 2002-10-04 | 295.06 |
| 2002-10-07 | 283.78 |
| 2002-10-08 | 299.63 |
| 2002-10-09 | 289.26 |
| 2002-10-10 | 282.33 |
| 2002-10-11 | 301.53 |
| 2002-10-14 | 307.75 |
| 2002-10-15 | 325.00 |
| 2002-10-16 | 315.36 |
| 2002-10-17 | 317.21 |
| 2002-10-18 | 322.44 |
| 2002-10-21 | 326.11 |
| 2002-10-22 | 322.71 |
| 2002-10-23 | 327.70 |
| 2002-10-24 | 327.95 |
| 2002-10-25 | 339.62 |
| 2002-10-28 | 331.83 |
| 2002-10-29 | 335.03 |
| 2002-10-30 | 330.78 |
| 2002-10-31 | 334.94 |
| 2002-11-01 | 348.67 |
| 2002-11-04 | 337.19 |
| 2002-11-05 | 345.11 |
| 2002-11-06 | 346.99 |
| 2002-11-07 | 352.80 |
| 2002-11-08 | 347.14 |
| 2002-11-11 | 341.83 |
| 2002-11-12 | 345.62 |
| 2002-11-13 | 346.94 |
| 2002-11-14 | 358.41 |
| 2002-11-15 | 369.54 |
| 2002-11-18 | 358.24 |
| 2002-11-19 | 350.60 |
| 2002-11-20 | 362.08 |
| 2002-11-21 | 368.43 |
| 2002-11-22 | 369.00 |
| 2002-11-25 | 374.12 |
| 2002-11-26 | 366.79 |
| 2002-11-27 | 386.27 |
| 2002-11-28 | . |
| 2002-11-29 | 381.78 |
| 2002-12-02 | 379.22 |
| 2002-12-03 | 370.68 |
| 2002-12-04 | 365.16 |
| 2002-12-05 | 357.81 |
| 2002-12-06 | 358.10 |
| 2002-12-09 | 347.96 |
| 2002-12-10 | 355.75 |
| 2002-12-11 | 356.35 |
| 2002-12-12 | 359.78 |
| 2002-12-13 | 351.90 |
| 2002-12-16 | 362.55 |
| 2002-12-17 | 353.15 |
| 2002-12-18 | 346.82 |
| 2002-12-19 | 344.05 |
| 2002-12-20 | 344.74 |
| 2002-12-23 | 330.79 |
| 2002-12-24 | 326.97 |
| 2002-12-25 | . |
| 2002-12-26 | 331.58 |
| 2002-12-27 | 328.27 |
| 2002-12-30 | 337.44 |
| 2002-12-31 | 337.38 |
| 2003-01-01 | . |
| 2003-01-02 | 348.91 |
| 2003-01-03 | 338.63 |
| 2003-01-06 | 339.39 |
| 2003-01-07 | 337.44 |
| 2003-01-08 | 334.16 |
| 2003-01-09 | 350.06 |
| 2003-01-10 | 351.83 |
| 2003-01-13 | 350.27 |
| 2003-01-14 | 349.73 |
| 2003-01-15 | 346.77 |
| 2003-01-16 | 343.87 |
| 2003-01-17 | 338.69 |
| 2003-01-20 | . |
| 2003-01-21 | 327.56 |
| 2003-01-22 | 327.21 |
| 2003-01-23 | 338.76 |
| 2003-01-24 | 326.93 |
| 2003-01-27 | 318.02 |
| 2003-01-28 | 323.13 |
| 2003-01-29 | 321.84 |
| 2003-01-30 | 318.62 |
| 2003-01-31 | 320.81 |
| 2003-02-03 | 324.46 |
| 2003-02-04 | 320.54 |
| 2003-02-05 | 319.50 |
| 2003-02-06 | 322.51 |
| 2003-02-07 | 312.86 |
| 2003-02-10 | 310.70 |
| 2003-02-11 | 309.61 |
| 2003-02-12 | 309.35 |
| 2003-02-13 | 305.08 |
| 2003-02-14 | 313.19 |
| 2003-02-17 | . |
| 2003-02-18 | 317.19 |
| 2003-02-19 | 310.25 |
| 2003-02-20 | 306.34 |
| 2003-02-21 | 309.03 |
| 2003-02-24 | 297.10 |
| 2003-02-25 | 300.95 |
| 2003-02-26 | 299.31 |
| 2003-02-27 | 299.15 |
| 2003-02-28 | 294.48 |
| 2003-03-03 | 291.26 |
| 2003-03-04 | 285.00 |
| 2003-03-05 | 293.42 |
| 2003-03-06 | 296.05 |
| 2003-03-07 | 303.66 |
| 2003-03-10 | 299.98 |
| 2003-03-11 | 297.54 |
| 2003-03-12 | 297.07 |
| 2003-03-13 | 315.19 |
| 2003-03-14 | 318.53 |
| 2003-03-17 | 333.68 |
| 2003-03-18 | 329.71 |
| 2003-03-19 | 331.89 |
| 2003-03-20 | 334.19 |
| 2003-03-21 | 341.38 |
| 2003-03-24 | 328.75 |
| 2003-03-25 | 334.29 |
| 2003-03-26 | 332.22 |
| 2003-03-27 | 330.60 |
| 2003-03-28 | 326.74 |
| 2003-03-31 | 325.03 |
| 2003-04-01 | 323.82 |
| 2003-04-02 | 334.22 |
| 2003-04-03 | 334.86 |
| 2003-04-04 | 339.56 |
| 2003-04-07 | 343.01 |
| 2003-04-08 | 337.92 |
| 2003-04-09 | 331.75 |
| 2003-04-10 | 342.54 |
| 2003-04-11 | 341.55 |
| 2003-04-14 | 343.04 |
| 2003-04-15 | 347.60 |
| 2003-04-16 | 341.23 |
| 2003-04-17 | 349.24 |
| 2003-04-18 | . |
| 2003-04-21 | 344.81 |
| 2003-04-22 | 349.05 |
| 2003-04-23 | 347.56 |
| 2003-04-24 | 342.12 |
| 2003-04-25 | 338.01 |
| 2003-04-28 | 346.36 |
| 2003-04-29 | 351.44 |
| 2003-04-30 | 350.90 |
| 2003-05-01 | 340.89 |
| 2003-05-02 | 344.76 |
| 2003-05-05 | 342.72 |
| 2003-05-06 | 346.69 |
| 2003-05-07 | 342.85 |
| 2003-05-08 | 341.53 |
| 2003-05-09 | 341.12 |
| 2003-05-12 | 353.20 |
| 2003-05-13 | 350.74 |
| 2003-05-14 | 344.51 |
| 2003-05-15 | 336.70 |
| 2003-05-16 | 334.08 |
| 2003-05-19 | 325.94 |
| 2003-05-20 | 329.82 |
| 2003-05-21 | 328.48 |
| 2003-05-22 | 336.78 |
| 2003-05-23 | 330.71 |
| 2003-05-26 | . |
| 2003-05-27 | 336.56 |
| 2003-05-28 | 341.67 |
| 2003-05-29 | 338.07 |
| 2003-05-30 | 344.78 |
| 2003-06-02 | 351.35 |
| 2003-06-03 | 350.01 |
| 2003-06-04 | 356.12 |
| 2003-06-05 | 361.46 |
| 2003-06-06 | 356.34 |
| 2003-06-09 | 350.37 |
| 2003-06-10 | 350.24 |
| 2003-06-11 | 351.10 |
| 2003-06-12 | 348.18 |
| 2003-06-13 | 343.52 |
| 2003-06-16 | 349.67 |
| 2003-06-17 | 345.35 |
| 2003-06-18 | 346.24 |
| 2003-06-19 | 345.74 |
| 2003-06-20 | 345.34 |
| 2003-06-23 | 346.47 |
| 2003-06-24 | 349.19 |
| 2003-06-25 | 349.77 |
| 2003-06-26 | 351.36 |
| 2003-06-27 | 350.51 |
| 2003-06-30 | 353.99 |
| 2003-07-01 | 354.46 |
| 2003-07-02 | 354.26 |
| 2003-07-03 | 351.79 |
| 2003-07-04 | . |
| 2003-07-07 | 360.76 |
| 2003-07-08 | 372.90 |
| 2003-07-09 | 368.59 |
| 2003-07-10 | 366.07 |
| 2003-07-11 | 373.67 |
| 2003-07-14 | 380.01 |
| 2003-07-15 | 377.07 |
| 2003-07-16 | 374.96 |
| 2003-07-17 | 369.93 |
| 2003-07-18 | 377.16 |
| 2003-07-21 | 373.80 |
| 2003-07-22 | 377.88 |
| 2003-07-23 | 382.02 |
| 2003-07-24 | 378.21 |
| 2003-07-25 | 383.11 |
| 2003-07-28 | 384.43 |
| 2003-07-29 | 377.61 |
| 2003-07-30 | 377.18 |
| 2003-07-31 | 381.21 |
| 2003-08-01 | 381.17 |
| 2003-08-04 | 383.29 |
| 2003-08-05 | 375.90 |
| 2003-08-06 | 378.82 |
| 2003-08-07 | 382.02 |
| 2003-08-08 | 386.39 |
| 2003-08-11 | 386.73 |
| 2003-08-12 | 395.75 |
| 2003-08-13 | 394.30 |
| 2003-08-14 | 393.61 |
| 2003-08-15 | 399.74 |
| 2003-08-18 | 399.16 |
| 2003-08-19 | 400.62 |
| 2003-08-20 | 401.64 |
| 2003-08-21 | 402.98 |
| 2003-08-22 | 395.74 |
| 2003-08-25 | 396.18 |
| 2003-08-26 | 401.32 |
| 2003-08-27 | 402.67 |
| 2003-08-28 | 413.94 |
| 2003-08-29 | 416.61 |
| 2003-09-01 | . |
| 2003-09-02 | 420.64 |
| 2003-09-03 | 419.21 |
| 2003-09-04 | 401.35 |
| 2003-09-05 | 394.98 |
| 2003-09-08 | 394.33 |
| 2003-09-09 | 386.16 |
| 2003-09-10 | 384.62 |
| 2003-09-11 | 388.96 |
| 2003-09-12 | 388.17 |
| 2003-09-15 | 389.16 |
| 2003-09-16 | 396.28 |
| 2003-09-17 | 396.16 |
| 2003-09-18 | 394.54 |
| 2003-09-19 | 391.99 |
| 2003-09-22 | 385.03 |
| 2003-09-23 | 386.70 |
| 2003-09-24 | 376.30 |
| 2003-09-25 | 374.37 |
| 2003-09-26 | 371.56 |
| 2003-09-29 | 369.22 |
| 2003-09-30 | 368.46 |
| 2003-10-01 | 379.51 |
| 2003-10-02 | 380.38 |
| 2003-10-03 | 385.59 |
| 2003-10-06 | 386.67 |
| 2003-10-07 | 390.72 |
| 2003-10-08 | 387.91 |
| 2003-10-09 | 398.95 |
| 2003-10-10 | 396.52 |
| 2003-10-13 | 401.59 |
| 2003-10-14 | 406.87 |
| 2003-10-15 | 404.48 |
| 2003-10-16 | 404.91 |
| 2003-10-17 | 398.28 |
| 2003-10-20 | 398.79 |
| 2003-10-21 | 398.01 |
| 2003-10-22 | 390.33 |
| 2003-10-23 | 393.59 |
| 2003-10-24 | 390.40 |
| 2003-10-27 | 395.19 |
| 2003-10-28 | 403.81 |
| 2003-10-29 | 407.46 |
| 2003-10-30 | 405.18 |
| 2003-10-31 | 406.16 |
| 2003-11-03 | 408.31 |
| 2003-11-04 | 403.30 |
| 2003-11-05 | 402.72 |
| 2003-11-06 | 412.12 |
| 2003-11-07 | 412.81 |
| 2003-11-10 | 411.46 |
| 2003-11-11 | 411.08 |
| 2003-11-12 | 416.03 |
| 2003-11-13 | 415.34 |
| 2003-11-14 | 415.61 |
| 2003-11-17 | 408.54 |
| 2003-11-18 | 402.65 |
| 2003-11-19 | 402.84 |
| 2003-11-20 | 411.80 |
| 2003-11-21 | 412.02 |
| 2003-11-24 | 418.43 |
| 2003-11-25 | 423.28 |
| 2003-11-26 | 418.04 |
| 2003-11-27 | . |
| 2003-11-28 | 419.83 |
| 2003-12-01 | 422.06 |
| 2003-12-02 | 413.82 |
| 2003-12-03 | 409.09 |
| 2003-12-04 | 404.51 |
| 2003-12-05 | 402.70 |
| 2003-12-08 | 399.80 |
| 2003-12-09 | 397.76 |
| 2003-12-10 | 396.35 |
| 2003-12-11 | 401.48 |
| 2003-12-12 | 397.43 |
| 2003-12-15 | 389.00 |
| 2003-12-16 | 392.35 |
| 2003-12-17 | 402.75 |
| 2003-12-18 | 406.95 |
| 2003-12-19 | 403.84 |
| 2003-12-22 | 404.91 |
| 2003-12-23 | 404.13 |
| 2003-12-24 | 401.48 |
| 2003-12-25 | . |
| 2003-12-26 | 405.20 |
| 2003-12-29 | 408.11 |
| 2003-12-30 | 411.63 |
| 2003-12-31 | 411.97 |
| 2004-01-01 | . |
| 2004-01-02 | 403.00 |
| 2004-01-05 | 405.39 |
| 2004-01-06 | 414.33 |
| 2004-01-07 | 415.44 |
| 2004-01-08 | 399.23 |
| 2004-01-09 | 397.81 |
| 2004-01-12 | 402.52 |
| 2004-01-13 | 403.39 |
| 2004-01-14 | 409.69 |
| 2004-01-15 | 412.12 |
| 2004-01-16 | 412.56 |
| 2004-01-19 | . |
| 2004-01-20 | 407.76 |
| 2004-01-21 | 409.45 |
| 2004-01-22 | 410.39 |
| 2004-01-23 | 411.17 |
| 2004-01-26 | 411.04 |
| 2004-01-27 | 406.31 |
| 2004-01-28 | 397.10 |
| 2004-01-29 | 400.08 |
| 2004-01-30 | 404.80 |
| 2004-02-02 | 408.93 |
| 2004-02-03 | 412.52 |
| 2004-02-04 | 410.35 |
| 2004-02-05 | 423.50 |
| 2004-02-06 | 428.84 |
| 2004-02-09 | 428.10 |
| 2004-02-10 | 426.08 |
| 2004-02-11 | 430.30 |
| 2004-02-12 | 432.46 |
| 2004-02-13 | 429.60 |
| 2004-02-16 | . |
| 2004-02-17 | 438.39 |
| 2004-02-18 | 442.55 |
| 2004-02-19 | 437.77 |
| 2004-02-20 | 438.41 |
| 2004-02-23 | 436.25 |
| 2004-02-24 | 438.07 |
| 2004-02-25 | 444.47 |
| 2004-02-26 | 446.15 |
| 2004-02-27 | 445.13 |
| 2004-03-01 | 448.21 |
| 2004-03-02 | 445.42 |
| 2004-03-03 | 446.14 |
| 2004-03-04 | 449.86 |
| 2004-03-05 | 454.68 |
| 2004-03-08 | 450.19 |
| 2004-03-09 | 443.33 |
| 2004-03-10 | 437.60 |
| 2004-03-11 | 433.44 |
| 2004-03-12 | 441.98 |
| 2004-03-15 | 432.54 |
| 2004-03-16 | 433.74 |
| 2004-03-17 | 436.01 |
| 2004-03-18 | 434.57 |
| 2004-03-19 | 431.71 |
| 2004-03-22 | 425.80 |
| 2004-03-23 | 428.66 |
| 2004-03-24 | 431.43 |
| 2004-03-25 | 440.22 |
| 2004-03-26 | 439.53 |
| 2004-03-29 | 443.80 |
| 2004-03-30 | 444.92 |
| 2004-03-31 | 448.17 |
| 2004-04-01 | 445.44 |
| 2004-04-02 | 447.93 |
| 2004-04-05 | 452.46 |
| 2004-04-06 | 456.39 |
| 2004-04-07 | 454.36 |
| 2004-04-08 | 441.39 |
| 2004-04-09 | . |
| 2004-04-12 | 444.25 |
| 2004-04-13 | 437.34 |
| 2004-04-14 | 436.12 |
| 2004-04-15 | 440.25 |
| 2004-04-16 | 440.67 |
| 2004-04-19 | 437.67 |
| 2004-04-20 | 435.96 |
| 2004-04-21 | 436.58 |
| 2004-04-22 | 441.79 |
| 2004-04-23 | 447.39 |
| 2004-04-26 | 442.65 |
| 2004-04-27 | 446.18 |
| 2004-04-28 | 439.11 |
| 2004-04-29 | 430.25 |
| 2004-04-30 | 427.43 |
| 2004-05-03 | 430.29 |
| 2004-05-04 | 431.69 |
| 2004-05-05 | 433.60 |
| 2004-05-06 | 424.12 |
| 2004-05-07 | 417.38 |
| 2004-05-10 | 416.35 |
| 2004-05-11 | 418.44 |
| 2004-05-12 | 420.42 |
| 2004-05-13 | 418.30 |
| 2004-05-14 | 419.60 |
| 2004-05-17 | 415.50 |
| 2004-05-18 | 422.36 |
| 2004-05-19 | 422.50 |
| 2004-05-20 | 420.56 |
| 2004-05-21 | 426.23 |
| 2004-05-24 | 429.61 |
| 2004-05-25 | 438.54 |
| 2004-05-26 | 438.97 |
| 2004-05-27 | 445.21 |
| 2004-05-28 | 446.50 |
| 2004-05-31 | . |
| 2004-06-01 | 448.86 |
| 2004-06-02 | 448.84 |
| 2004-06-03 | 448.38 |
| 2004-06-04 | 448.21 |
| 2004-06-07 | 454.56 |
| 2004-06-08 | 455.90 |
| 2004-06-09 | 451.72 |
| 2004-06-10 | 452.54 |
| 2004-06-11 | . |
| 2004-06-14 | 447.21 |
| 2004-06-15 | 449.70 |
| 2004-06-16 | 450.06 |
| 2004-06-17 | 449.47 |
| 2004-06-18 | 447.69 |
| 2004-06-21 | 449.71 |
| 2004-06-22 | 448.10 |
| 2004-06-23 | 456.11 |
| 2004-06-24 | 453.37 |
| 2004-06-25 | 453.14 |
| 2004-06-28 | 454.20 |
| 2004-06-29 | 439.18 |
| 2004-06-30 | 440.51 |
| 2004-07-01 | 440.39 |
| 2004-07-02 | 432.89 |
| 2004-07-05 | . |
| 2004-07-06 | 433.30 |
| 2004-07-07 | 435.13 |
| 2004-07-08 | 427.98 |
| 2004-07-09 | 432.97 |
| 2004-07-12 | 433.89 |
| 2004-07-13 | 433.61 |
| 2004-07-14 | 426.43 |
| 2004-07-15 | 423.02 |
| 2004-07-16 | 414.57 |
| 2004-07-19 | 412.01 |
| 2004-07-20 | 421.51 |
| 2004-07-21 | 415.43 |
| 2004-07-22 | 417.22 |
| 2004-07-23 | 415.79 |
| 2004-07-26 | 414.16 |
| 2004-07-27 | 428.30 |
| 2004-07-28 | 426.06 |
| 2004-07-29 | 434.05 |
| 2004-07-30 | 435.79 |
| 2004-08-02 | 434.86 |
| 2004-08-03 | 429.90 |
| 2004-08-04 | 422.31 |
| 2004-08-05 | 408.29 |
| 2004-08-06 | 403.22 |
| 2004-08-09 | 404.75 |
| 2004-08-10 | 411.13 |
| 2004-08-11 | 405.19 |
| 2004-08-12 | 397.71 |
| 2004-08-13 | 402.27 |
| 2004-08-16 | 412.02 |
| 2004-08-17 | 415.38 |
| 2004-08-18 | 417.36 |
| 2004-08-19 | 416.96 |
| 2004-08-20 | 416.57 |
| 2004-08-23 | 412.72 |
| 2004-08-24 | 412.10 |
| 2004-08-25 | 413.14 |
| 2004-08-26 | 412.76 |
| 2004-08-27 | 412.96 |
| 2004-08-30 | 408.99 |
| 2004-08-31 | 407.40 |
| 2004-09-01 | 407.98 |
| 2004-09-02 | 422.17 |
| 2004-09-03 | 424.51 |
| 2004-09-06 | . |
| 2004-09-07 | 427.15 |
| 2004-09-08 | 423.37 |
| 2004-09-09 | 416.52 |
| 2004-09-10 | 426.15 |
| 2004-09-13 | 429.14 |
| 2004-09-14 | 432.61 |
| 2004-09-15 | 430.60 |
| 2004-09-16 | 432.20 |
| 2004-09-17 | 429.25 |
| 2004-09-20 | 426.28 |
| 2004-09-21 | 431.42 |
| 2004-09-22 | 426.01 |
| 2004-09-23 | 426.46 |
| 2004-09-24 | 424.44 |
| 2004-09-27 | 418.84 |
| 2004-09-28 | 417.85 |
| 2004-09-29 | 421.18 |
| 2004-09-30 | 419.93 |
| 2004-10-01 | 422.53 |
| 2004-10-04 | 429.29 |
| 2004-10-05 | 424.91 |
| 2004-10-06 | 426.03 |
| 2004-10-07 | 431.48 |
| 2004-10-08 | 430.64 |
| 2004-10-11 | 430.37 |
| 2004-10-12 | 428.89 |
| 2004-10-13 | 427.46 |
| 2004-10-14 | 425.15 |
| 2004-10-15 | 427.81 |
| 2004-10-18 | 436.03 |
| 2004-10-19 | 437.68 |
| 2004-10-20 | 437.62 |
| 2004-10-21 | 443.48 |
| 2004-10-22 | 443.47 |
| 2004-10-25 | 439.77 |
| 2004-10-26 | 444.16 |
| 2004-10-27 | 451.65 |
| 2004-10-28 | 457.40 |
| 2004-10-29 | 454.73 |
| 2004-11-01 | 454.92 |
| 2004-11-02 | 456.59 |
| 2004-11-03 | 459.27 |
| 2004-11-04 | 476.01 |
| 2004-11-05 | 479.16 |
| 2004-11-08 | 481.27 |
| 2004-11-09 | 478.31 |
| 2004-11-10 | 484.37 |
| 2004-11-11 | 484.88 |
| 2004-11-12 | 489.81 |
| 2004-11-15 | 495.75 |
| 2004-11-16 | 484.77 |
| 2004-11-17 | 481.29 |
| 2004-11-18 | 474.38 |
| 2004-11-19 | 468.00 |
| 2004-11-22 | 471.92 |
| 2004-11-23 | 474.47 |
| 2004-11-24 | 474.56 |
| 2004-11-25 | . |
| 2004-11-26 | 477.81 |
| 2004-11-29 | 468.66 |
| 2004-11-30 | 457.23 |
| 2004-12-01 | 470.75 |
| 2004-12-02 | 463.95 |
| 2004-12-03 | 462.76 |
| 2004-12-06 | 461.34 |
| 2004-12-07 | 459.30 |
| 2004-12-08 | 464.35 |
| 2004-12-09 | 462.47 |
| 2004-12-10 | 458.61 |
| 2004-12-13 | 457.73 |
| 2004-12-14 | 465.69 |
| 2004-12-15 | 464.62 |
| 2004-12-16 | 461.76 |
| 2004-12-17 | 459.96 |
| 2004-12-20 | 453.84 |
| 2004-12-21 | 458.52 |
| 2004-12-22 | 464.99 |
| 2004-12-23 | 467.20 |
| 2004-12-24 | . |
| 2004-12-27 | 466.37 |
| 2004-12-28 | 468.69 |
| 2004-12-29 | 472.92 |
| 2004-12-30 | 474.94 |
| 2004-12-31 | 473.67 |
| 2005-01-03 | 468.35 |
| 2005-01-04 | 462.25 |
| 2005-01-05 | 465.05 |
| 2005-01-06 | 469.13 |
| 2005-01-07 | 466.97 |
| 2005-01-10 | 469.58 |
| 2005-01-11 | 467.55 |
| 2005-01-12 | 469.08 |
| 2005-01-13 | 468.75 |
| 2005-01-14 | 473.99 |
| 2005-01-17 | . |
| 2005-01-18 | 477.07 |
| 2005-01-19 | 474.51 |
| 2005-01-20 | 472.39 |
| 2005-01-21 | 467.93 |
| 2005-01-24 | 463.02 |
| 2005-01-25 | 467.08 |
| 2005-01-26 | 467.57 |
| 2005-01-27 | 471.20 |
#2005-01-28| 470.14
#2005-01-31| 479.08
#2005-02-01| 482.49
#2005-02-02| 485.05
#2005-02-03| 486.01
#2005-02-04| 487.89
#2005-02-07| 491.60
#2005-02-08| 489.53
#2005-02-09| 484.38
#2005-02-10| 485.61
#2005-02-11| 489.27
#2005-02-14| 486.51
#2005-02-15| 489.24
#2005-02-16| 489.90
#2005-02-17| 488.19
#2005-02-18| 485.62
#2005-02-21| .
#2005-02-22| 477.47
#2005-02-23| 481.47
#2005-02-24| 482.63
#2005-02-25| 487.20
#2005-02-28| 489.21
#2005-03-01| 498.21
#2005-03-02| 501.38
#2005-03-03| 504.20
#2005-03-04| 508.41
#2005-03-07| 510.75
#2005-03-08| 508.29
#2005-03-09| 506.92
#2005-03-10| 509.49
#2005-03-11| 511.03
#2005-03-14| 510.32
#2005-03-15| 511.07
#2005-03-16| 510.28
#2005-03-17| 509.82
#2005-03-18| 504.23
#2005-03-21| 498.90
#2005-03-22| 496.68
#2005-03-23| 492.87
#2005-03-24| 494.90
#2005-03-25| .
#2005-03-28| 503.38
#2005-03-29| 500.58
#2005-03-30| 507.84
#2005-03-31| 511.93
#2005-04-01| 504.79
#2005-04-04| 507.08
#2005-04-05| 512.57
#2005-04-06| 511.20
#2005-04-07| 511.45
#2005-04-08| 506.27
#2005-04-11| 505.45
#2005-04-12| 510.37
#2005-04-13| 504.19
#2005-04-14| 497.21
#2005-04-15| 484.14
#2005-04-18| 488.54
#2005-04-19| 492.46
#2005-04-20| 480.28
#2005-04-21| 490.21
#2005-04-22| 480.69
#2005-04-25| 487.95
#2005-04-26| 486.98
#2005-04-27| 489.02
#2005-04-28| 480.52
#2005-04-29| 475.79
#2005-05-02| 473.77
#2005-05-03| 477.61
#2005-05-04| 481.48
#2005-05-05| 483.69
#2005-05-06| 478.86
#2005-05-09| 482.75
#2005-05-10| 479.34
#2005-05-11| 481.21
#2005-05-12| 478.19
#2005-05-13| 474.09
#2005-05-16| 481.80
#2005-05-17| 486.87
#2005-05-18| 493.15
#2005-05-19| 496.87
#2005-05-20| 492.93
#2005-05-23| 495.59
#2005-05-24| 492.38
#2005-05-25| 492.61
#2005-05-26| 493.24
#2005-05-27| 496.98
#2005-05-30| .
#2005-05-31| 494.89
#2005-06-01| 501.52
#2005-06-02| 511.90
#2005-06-03| 507.33
#2005-06-06| 511.09
#2005-06-07| 516.78
#2005-06-08| 511.03
#2005-06-09| 518.27
#2005-06-10| 522.02
#2005-06-13| 521.42
#2005-06-14| 532.46
#2005-06-15| 531.62
#2005-06-16| 531.59
#2005-06-17| 530.88
#2005-06-20| 527.62
#2005-06-21| 527.29
#2005-06-22| 530.00
#2005-06-23| 522.15
#2005-06-24| 515.00
#2005-06-27| 513.92
#2005-06-28| 524.66
#2005-06-29| 526.70
#2005-06-30| 522.94
#2005-07-01| 524.56
#2005-07-04| .
#2005-07-05| 537.10
#2005-07-06| 533.01
#2005-07-07| 538.34
#2005-07-08| 539.50
#2005-07-11| 539.21
#2005-07-12| 542.41
#2005-07-13| 538.90
#2005-07-14| 535.33
#2005-07-15| 537.36
#2005-07-18| 540.57
#2005-07-19| 545.61
#2005-07-20| 546.16
#2005-07-21| 539.34
#2005-07-22| 546.63
#2005-07-25| 539.98
#2005-07-26| 535.96
#2005-07-27| 542.07
#2005-07-28| 547.11
#2005-07-29| 543.83
#2005-08-01| 546.30
#2005-08-02| 544.46
#2005-08-03| 539.82
#2005-08-04| 525.34
#2005-08-05| 517.08
#2005-08-08| 521.06
#2005-08-09| 524.62
#2005-08-10| 528.79
#2005-08-11| 527.95
#2005-08-12| 530.14
#2005-08-15| 528.68
#2005-08-16| 510.99
#2005-08-17| 515.42
#2005-08-18| 509.85
#2005-08-19| 507.15
#2005-08-22| 505.64
#2005-08-23| 502.95
#2005-08-24| 501.34
#2005-08-25| 505.11
#2005-08-26| 494.81
#2005-08-29| 494.85
#2005-08-30| 486.80
#2005-08-31| 493.57
#2005-09-01| 479.31
#2005-09-02| 479.75
#2005-09-05| .
#2005-09-06| 489.87
#2005-09-07| 497.15
#2005-09-08| 495.33
#2005-09-09| 493.69
#2005-09-12| 496.31
#2005-09-13| 491.62
#2005-09-14| 489.26
#2005-09-15| 484.47
#2005-09-16| 480.66
#2005-09-19| 473.72
#2005-09-20| 460.48
#2005-09-21| 451.26
#2005-09-22| 462.55
#2005-09-23| 462.80
#2005-09-26| 467.54
#2005-09-27| 467.69
#2005-09-28| 462.79
#2005-09-29| 467.47
#2005-09-30| 473.01
#2005-10-03| 472.69
#2005-10-04| 467.83
#2005-10-05| 464.13
#2005-10-06| 469.31
#2005-10-07| 471.35
#2005-10-10| 467.14
#2005-10-11| 462.31
#2005-10-12| 452.44
#2005-10-13| 454.60
#2005-10-14| 461.28
#2005-10-17| 460.11
#2005-10-18| 454.72
#2005-10-19| 462.39
#2005-10-20| 461.32
#2005-10-21| 463.63
#2005-10-24| 466.44
#2005-10-25| 461.46
#2005-10-26| 458.39
#2005-10-27| 443.76
#2005-10-28| 456.97
#2005-10-31| 475.18
#2005-11-01| 475.49
#2005-11-02| 483.22
#2005-11-03| 487.90
#2005-11-04| 492.12
#2005-11-07| 496.33
#2005-11-08| 489.69
#2005-11-09| 492.58
#2005-11-10| 502.23
#2005-11-11| 504.79
#2005-11-14| 504.50
#2005-11-15| 488.69
#2005-11-16| 497.48
#2005-11-17| 506.05
#2005-11-18| 500.22
#2005-11-21| 505.22
#2005-11-22| 511.70
#2005-11-23| 510.09
#2005-11-24| .
#2005-11-25| 511.68
#2005-11-28| 501.22
#2005-11-29| 499.38
#2005-11-30| 496.94
#2005-12-01| 499.88
#2005-12-02| 502.17
#2005-12-05| 497.46
#2005-12-06| 497.62
#2005-12-07| 497.79
#2005-12-08| 501.59
#2005-12-09| 504.76
#2005-12-12| 502.62
#2005-12-13| 504.51
#2005-12-14| 511.30
#2005-12-15| 505.58
#2005-12-16| 502.85
#2005-12-19| 502.57
#2005-12-20| 502.35
#2005-12-21| 501.76
#2005-12-22| 502.84
#2005-12-23| 508.09
#2005-12-26| .
#2005-12-27| 506.89
#2005-12-28| 510.67
#2005-12-29| 511.19
#2005-12-30| 508.97
#2006-01-02| .
#2006-01-03| 507.71
#2006-01-04| 508.10
#2006-01-05| 507.49
#2006-01-06| 511.38
#2006-01-09| 518.62
#2006-01-10| 520.29
#2006-01-11| 528.46
#2006-01-12| 522.67
#2006-01-13| 518.78
#2006-01-16| .
#2006-01-17| 511.55
#2006-01-18| 510.86
#2006-01-19| 511.39
#2006-01-20| 501.84
#2006-01-23| 500.94
#2006-01-24| 507.82
#2006-01-25| 515.49
#2006-01-26| 515.21
#2006-01-27| 516.77
#2006-01-30| 520.76
#2006-01-31| 524.15
#2006-02-01| 523.66
#2006-02-02| 528.79
#2006-02-03| 524.97
#2006-02-06| 523.18
#2006-02-07| 519.82
#2006-02-08| 523.08
#2006-02-09| 523.69
#2006-02-10| 522.89
#2006-02-13| 520.47
#2006-02-14| 526.17
#2006-02-15| 532.29
#2006-02-16| 533.08
#2006-02-17| 527.44
#2006-02-20| .
#2006-02-21| 525.01
#2006-02-22| 528.97
#2006-02-23| 528.06
#2006-02-24| 524.57
#2006-02-27| 530.59
#2006-02-28| 528.97
#2006-03-01| 537.08
#2006-03-02| 524.46
#2006-03-03| 522.68
#2006-03-06| 520.22
#2006-03-07| 516.31
#2006-03-08| 520.22
#2006-03-09| 517.60
#2006-03-10| 526.34
#2006-03-13| 527.34
#2006-03-14| 533.46
#2006-03-15| 536.17
#2006-03-16| 534.99
#2006-03-17| 537.96
#2006-03-20| 535.65
#2006-03-21| 532.05
#2006-03-22| 534.72
#2006-03-23| 535.22
#2006-03-24| 532.05
#2006-03-27| 532.44
#2006-03-28| 527.07
#2006-03-29| 532.46
#2006-03-30| 535.75
#2006-03-31| 536.49
#2006-04-03| 526.96
#2006-04-04| 530.15
#2006-04-05| 531.40
#2006-04-06| 539.14
#2006-04-07| 531.54
#2006-04-10| 529.31
#2006-04-11| 523.81
#2006-04-12| 523.69
#2006-04-13| 523.74
#2006-04-14| .
#2006-04-17| 519.72
#2006-04-18| 529.37
#2006-04-19| 529.17
#2006-04-20| 531.55
#2006-04-21| 528.70
#2006-04-24| 526.93
#2006-04-25| 529.44
#2006-04-26| 532.64
#2006-04-27| 536.98
#2006-04-28| 537.89
#2006-05-01| 535.94
#2006-05-02| 533.57
#2006-05-03| 535.08
#2006-05-04| 531.87
#2006-05-05| 534.12
#2006-05-08| 538.89
#2006-05-09| 535.80
#2006-05-10| 535.73
#2006-05-11| 528.65
#2006-05-12| 517.68
#2006-05-15| 521.05
#2006-05-16| 517.02
#2006-05-17| 512.93
#2006-05-18| 517.66
#2006-05-19| 526.53
#2006-05-22| 523.92
#2006-05-23| 519.09
#2006-05-24| 512.47
#2006-05-25| 512.80
#2006-05-26| 513.95
#2006-05-29| .
#2006-05-30| 503.46
#2006-05-31| 512.95
#2006-06-01| 518.43
#2006-06-02| 516.03
#2006-06-05| 506.69
#2006-06-06| 507.13
#2006-06-07| 507.61
#2006-06-08| 505.14
#2006-06-09| 506.14
#2006-06-12| 497.18
#2006-06-13| 492.08
#2006-06-14| 498.24
#2006-06-15| 511.90
#2006-06-16| 508.61
#2006-06-19| 504.06
#2006-06-20| 505.29
#2006-06-21| 509.42
#2006-06-22| 507.68
#2006-06-23| 507.24
#2006-06-26| 506.07
#2006-06-27| 497.98
#2006-06-28| 497.38
#2006-06-29| 509.22
#2006-06-30| 510.82
#2006-07-03| 508.35
#2006-07-04| .
#2006-07-05| 503.03
#2006-07-06| 509.41
#2006-07-07| 506.05
#2006-07-10| 512.99
#2006-07-11| 513.31
#2006-07-12| 502.06
#2006-07-13| 491.72
#2006-07-14| 484.92
#2006-07-17| 488.89
#2006-07-18| 478.49
#2006-07-19| 492.86
#2006-07-20| 485.11
#2006-07-21| 480.43
#2006-07-24| 493.12
#2006-07-25| 497.92
#2006-07-26| 489.97
#2006-07-27| 482.89
#2006-07-28| 492.34
#2006-07-31| 498.14
#2006-08-01| 492.27
#2006-08-02| 491.37
#2006-08-03| 506.93
#2006-08-04| 506.98
#2006-08-07| 506.68
#2006-08-08| 501.75
#2006-08-09| 496.98
#2006-08-10| 506.06
#2006-08-11| 511.02
#2006-08-14| 512.42
#2006-08-15| 523.14
#2006-08-16| 532.87
#2006-08-17| 533.31
#2006-08-18| 531.11
#2006-08-21| 526.70
#2006-08-22| 524.61
#2006-08-23| 522.18
#2006-08-24| 508.29
#2006-08-25| 506.74
#2006-08-28| 513.23
#2006-08-29| 516.71
#2006-08-30| 519.87
#2006-08-31| 524.36
#2006-09-01| 529.68
#2006-09-04| .
#2006-09-05| 529.47
#2006-09-06| 526.44
#2006-09-07| 527.38
#2006-09-08| 534.39
#2006-09-11| 539.75
#2006-09-12| 550.75
#2006-09-13| 556.86
#2006-09-14| 558.15
#2006-09-15| 556.76
#2006-09-18| 557.93
#2006-09-19| 563.25
#2006-09-20| 570.13
#2006-09-21| 561.85
#2006-09-22| 563.57
#2006-09-25| 571.34
#2006-09-26| 571.90
#2006-09-27| 570.67
#2006-09-28| 574.44
#2006-09-29| 563.53
#2006-10-02| 567.25
#2006-10-03| 575.43
#2006-10-04| 586.66
#2006-10-05| 586.96
#2006-10-06| 582.67
#2006-10-09| 589.35
#2006-10-10| 592.18
#2006-10-11| 590.48
#2006-10-12| 599.88
#2006-10-13| 600.25
#2006-10-16| 599.13
#2006-10-17| 594.78
#2006-10-18| 598.46
#2006-10-19| 595.56
#2006-10-20| 594.68
#2006-10-23| 610.08
#2006-10-24| 610.21
#2006-10-25| 602.42
#2006-10-26| 614.21
#2006-10-27| 606.69
#2006-10-30| 615.42
#2006-10-31| 606.01
#2006-11-01| 595.00
#2006-11-02| 592.17
#2006-11-03| 588.81
#2006-11-06| 598.30
#2006-11-07| 603.13
#2006-11-08| 607.11
#2006-11-09| 603.87
#2006-11-10| 613.81
#2006-11-13| 606.97
#2006-11-14| 618.70
#2006-11-15| 621.51
#2006-11-16| 619.67
#2006-11-17| 613.47
#2006-11-20| 608.61
#2006-11-21| 610.55
#2006-11-22| 610.37
#2006-11-23| .
#2006-11-24| 606.68
#2006-11-27| 596.72
#2006-11-28| 592.59
#2006-11-29| 601.63
#2006-11-30| 595.64
#2006-12-01| 588.40
#2006-12-04| 600.35
#2006-12-05| 601.58
#2006-12-06| 600.05
#2006-12-07| 601.25
#2006-12-08| 599.98
#2006-12-11| 601.78
#2006-12-12| 595.57
#2006-12-13| 596.79
#2006-12-14| 610.58
#2006-12-15| 608.31
#2006-12-18| 603.62
#2006-12-19| 605.41
#2006-12-20| 601.11
#2006-12-21| 594.32
#2006-12-22| 597.73
#2006-12-25| .
#2006-12-26| 591.17
#2006-12-27| 595.15
#2006-12-28| 593.84
#2006-12-29| 590.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 594.89
#2007-01-04| 598.58
#2007-01-05| 591.12
#2007-01-08| 594.29
#2007-01-09| 600.16
#2007-01-10| 602.26
#2007-01-11| 612.03
#2007-01-12| 617.82
#2007-01-15| .
#2007-01-16| 614.68
#2007-01-17| 610.34
#2007-01-18| 616.18
#2007-01-19| 615.20
#2007-01-22| 609.59
#2007-01-23| 606.02
#2007-01-24| 610.13
#2007-01-25| 602.41
#2007-01-26| 601.25
#2007-01-29| 600.36
#2007-01-30| 602.28
#2007-01-31| 610.45
#2007-02-01| 619.01
#2007-02-02| 619.08
#2007-02-05| 614.00
#2007-02-06| 620.09
#2007-02-07| 619.60
#2007-02-08| 624.23
#2007-02-09| 617.16
#2007-02-12| 615.01
#2007-02-13| 621.21
#2007-02-14| 628.63
#2007-02-15| 630.82
#2007-02-16| 629.58
#2007-02-19| .
#2007-02-20| 634.04
#2007-02-21| 630.89
#2007-02-22| 628.70
#2007-02-23| 624.96
#2007-02-26| 616.08
#2007-02-27| 592.31
#2007-02-28| 597.32
#2007-03-01| 592.10
#2007-03-02| 587.51
#2007-03-05| 573.26
#2007-03-06| 579.62
#2007-03-07| 582.99
#2007-03-08| 591.22
#2007-03-09| 590.66
#2007-03-12| 593.94
#2007-03-13| 579.87
#2007-03-14| 576.18
#2007-03-15| 580.99
#2007-03-16| 580.39
#2007-03-19| 585.55
#2007-03-20| 592.92
#2007-03-21| 597.82
#2007-03-22| 600.22
#2007-03-23| 608.71
#2007-03-26| 608.65
#2007-03-27| 607.02
#2007-03-28| 601.99
#2007-03-29| 602.29
#2007-03-30| 605.04
#2007-04-02| 610.76
#2007-04-03| 617.53
#2007-04-04| 615.67
#2007-04-05| 616.80
#2007-04-06| .
#2007-04-09| 619.84
#2007-04-10| 620.24
#2007-04-11| 619.25
#2007-04-12| 623.23
#2007-04-13| 618.36
#2007-04-16| 621.89
#2007-04-17| 623.51
#2007-04-18| 622.18
#2007-04-19| 622.43
#2007-04-20| 631.20
#2007-04-23| 626.71
#2007-04-24| 625.57
#2007-04-25| 627.76
#2007-04-26| 627.29
#2007-04-27| 624.92
#2007-04-30| 612.01
#2007-05-01| 611.58
#2007-05-02| 615.75
#2007-05-03| 612.19
#2007-05-04| 615.67
#2007-05-07| 615.97
#2007-05-08| 608.48
#2007-05-09| 617.47
#2007-05-10| 613.53
#2007-05-11| 608.93
#2007-05-14| 605.38
#2007-05-15| 598.57
#2007-05-16| 598.76
#2007-05-17| 604.48
#2007-05-18| 612.87
#2007-05-21| 610.73
#2007-05-22| 605.75
#2007-05-23| 608.38
#2007-05-24| 603.45
#2007-05-25| 602.06
#2007-05-28| .
#2007-05-29| 601.57
#2007-05-30| 607.27
#2007-05-31| 614.75
#2007-06-01| 621.55
#2007-06-04| 623.21
#2007-06-05| 617.02
#2007-06-06| 612.72
#2007-06-07| 599.44
#2007-06-08| 606.31
#2007-06-11| 603.99
#2007-06-12| 596.53
#2007-06-13| 604.39
#2007-06-14| 607.97
#2007-06-15| 606.13
#2007-06-18| 605.67
#2007-06-19| 606.74
#2007-06-20| 600.26
#2007-06-21| 602.80
#2007-06-22| 597.93
#2007-06-25| 591.37
#2007-06-26| 586.94
#2007-06-27| 596.41
#2007-06-28| 599.45
#2007-06-29| 597.70
#2007-07-02| 598.43
#2007-07-03| 597.06
#2007-07-04| .
#2007-07-05| 600.36
#2007-07-06| 604.93
#2007-07-09| 600.68
#2007-07-10| 585.94
#2007-07-11| 585.87
#2007-07-12| 598.39
#2007-07-13| 599.05
#2007-07-16| 595.67
#2007-07-17| 592.69
#2007-07-18| 587.87
#2007-07-19| 593.69
#2007-07-20| 585.87
#2007-07-23| 582.44
#2007-07-24| 568.20
#2007-07-25| 562.86
#2007-07-26| 543.76
#2007-07-27| 540.98
#2007-07-30| 550.46
#2007-07-31| 542.54
#2007-08-01| 540.33
#2007-08-02| 544.49
#2007-08-03| 519.41
#2007-08-06| 532.21
#2007-08-07| 542.73
#2007-08-08| 547.48
#2007-08-09| 535.56
#2007-08-10| 529.54
#2007-08-13| 535.29
#2007-08-14| 518.84
#2007-08-15| 512.03
#2007-08-16| 516.89
#2007-08-17| 536.72
#2007-08-20| 535.77
#2007-08-21| 534.91
#2007-08-22| 539.39
#2007-08-23| 538.58
#2007-08-24| 554.21
#2007-08-27| 544.37
#2007-08-28| 529.46
#2007-08-29| 544.36
#2007-08-30| 536.39
#2007-08-31| 547.21
#2007-09-03| .
#2007-09-04| 541.85
#2007-09-05| 531.46
#2007-09-06| 529.25
#2007-09-07| 515.33
#2007-09-10| 506.27
#2007-09-11| 519.11
#2007-09-12| 515.87
#2007-09-13| 529.78
#2007-09-14| 532.59
#2007-09-17| 525.42
#2007-09-18| 551.27
#2007-09-19| 552.24
#2007-09-20| 536.85
#2007-09-21| 541.10
#2007-09-24| 536.58
#2007-09-25| 528.24
#2007-09-26| 527.90
#2007-09-27| 527.23
#2007-09-28| 527.50
#2007-10-01| 530.72
#2007-10-02| 537.59
#2007-10-03| 541.07
#2007-10-04| 532.00
#2007-10-05| 545.54
#2007-10-08| 539.94
#2007-10-09| 539.53
#2007-10-10| 543.91
#2007-10-11| 541.54
#2007-10-12| 537.05
#2007-10-15| 527.55
#2007-10-16| 520.02
#2007-10-17| 519.88
#2007-10-18| 512.09
#2007-10-19| 497.95
#2007-10-22| 507.01
#2007-10-23| 501.94
#2007-10-24| 502.63
#2007-10-25| 502.21
#2007-10-26| 508.37
#2007-10-29| 513.06
#2007-10-30| 513.93
#2007-10-31| 513.88
#2007-11-01| 493.80
#2007-11-02| 491.98
#2007-11-05| 479.76
#2007-11-06| 488.48
#2007-11-07| 481.63
#2007-11-08| 482.15
#2007-11-09| 474.67
#2007-11-12| 484.86
#2007-11-13| 504.89
#2007-11-14| 490.71
#2007-11-15| 483.44
#2007-11-16| 482.79
#2007-11-19| 462.92
#2007-11-20| 471.99
#2007-11-21| 467.39
#2007-11-22| .
#2007-11-23| 476.32
#2007-11-26| 463.30
#2007-11-27| 462.18
#2007-11-28| 486.52
#2007-11-29| 476.32
#2007-11-30| 487.92
#2007-12-03| 485.26
#2007-12-04| 491.11
#2007-12-05| 489.23
#2007-12-06| 501.33
#2007-12-07| 508.46
#2007-12-10| 511.67
#2007-12-11| 489.89
#2007-12-12| 491.66
#2007-12-13| 486.63
#2007-12-14| 474.66
#2007-12-17| 476.69
#2007-12-18| 481.74
#2007-12-19| 472.66
#2007-12-20| 471.92
#2007-12-21| 480.42
#2007-12-24| 486.09
#2007-12-25| .
#2007-12-26| 476.02
#2007-12-27| 470.39
#2007-12-28| 471.85
#2007-12-31| 473.57
#2008-01-01| .
#2008-01-02| 461.88
#2008-01-03| 449.15
#2008-01-04| 430.77
#2008-01-07| 433.29
#2008-01-08| 419.35
#2008-01-09| 422.98
#2008-01-10| 426.44
#2008-01-11| 409.75
#2008-01-14| 415.43
#2008-01-15| 404.95
#2008-01-16| 413.66
#2008-01-17| 412.87
#2008-01-18| 415.72
#2008-01-21| .
#2008-01-22| 438.54
#2008-01-23| 463.26
#2008-01-24| 458.85
#2008-01-25| 446.01
#2008-01-28| 464.70
#2008-01-29| 471.64
#2008-01-30| 464.10
#2008-01-31| 480.75
#2008-02-01| 488.37
#2008-02-04| 472.68
#2008-02-05| 457.16
#2008-02-06| 454.45
#2008-02-07| 474.91
#2008-02-08| 469.50
#2008-02-11| 480.81
#2008-02-12| 479.54
#2008-02-13| 480.01
#2008-02-14| 464.52
#2008-02-15| 465.12
#2008-02-18| .
#2008-02-19| 457.19
#2008-02-20| 473.27
#2008-02-21| 466.26
#2008-02-22| 474.71
#2008-02-25| 483.74
#2008-02-26| 494.09
#2008-02-27| 491.59
#2008-02-28| 475.93
#2008-02-29| 465.81
#2008-03-03| 469.48
#2008-03-04| 473.61
#2008-03-05| 470.66
#2008-03-06| 443.01
#2008-03-07| 437.30
#2008-03-10| 431.59
#2008-03-11| 449.81
#2008-03-12| 446.19
#2008-03-13| 447.48
#2008-03-14| 441.64
#2008-03-17| 432.35
#2008-03-18| 451.57
#2008-03-19| 445.71
#2008-03-20| 469.52
#2008-03-21| .
#2008-03-24| 482.22
#2008-03-25| 481.61
#2008-03-26| 468.37
#2008-03-27| 463.38
#2008-03-28| 446.65
#2008-03-31| 453.71
#2008-04-01| 474.73
#2008-04-02| 477.46
#2008-04-03| 471.57
#2008-04-04| 465.68
#2008-04-07| 457.06
#2008-04-08| 453.95
#2008-04-09| 447.45
#2008-04-10| 449.75
#2008-04-11| 438.77
#2008-04-14| 443.08
#2008-04-15| 445.79
#2008-04-16| 450.83
#2008-04-17| 451.77
#2008-04-18| 462.91
#2008-04-21| 461.34
#2008-04-22| 452.98
#2008-04-23| 460.21
#2008-04-24| 468.24
#2008-04-25| 483.00
#2008-04-28| 480.11
#2008-04-29| 486.05
#2008-04-30| 473.54
#2008-05-01| 480.67
#2008-05-02| 478.32
#2008-05-05| 466.26
#2008-05-06| 472.09
#2008-05-07| 468.44
#2008-05-08| 463.08
#2008-05-09| 464.19
#2008-05-12| 477.67
#2008-05-13| 473.64
#2008-05-14| 480.11
#2008-05-15| 488.07
#2008-05-16| 479.17
#2008-05-19| 474.30
#2008-05-20| 468.41
#2008-05-21| 453.82
#2008-05-22| 457.24
#2008-05-23| 449.68
#2008-05-26| .
#2008-05-27| 456.56
#2008-05-28| 466.64
#2008-05-29| 473.52
#2008-05-30| 464.52
#2008-06-02| 456.51
#2008-06-03| 457.45
#2008-06-04| 458.98
#2008-06-05| 469.03
#2008-06-06| 448.50
#2008-06-09| 443.67
#2008-06-10| 451.20
#2008-06-11| 438.29
#2008-06-12| 445.93
#2008-06-13| 460.73
#2008-06-16| 461.67
#2008-06-17| 458.38
#2008-06-18| 448.22
#2008-06-19| 460.32
#2008-06-20| 448.18
#2008-06-23| 440.06
#2008-06-24| 434.06
#2008-06-25| 442.69
#2008-06-26| 430.36
#2008-06-27| 427.02
#2008-06-30| 420.71
#2008-07-01| 427.93
#2008-07-02| 420.73
#2008-07-03| 421.92
#2008-07-04| .
#2008-07-07| 422.81
#2008-07-08| 435.11
#2008-07-09| 418.94
#2008-07-10| 404.16
#2008-07-11| 394.59
#2008-07-14| 397.49
#2008-07-15| 396.48
#2008-07-16| 418.97
#2008-07-17| 435.09
#2008-07-18| 432.40
#2008-07-21| 424.56
#2008-07-22| 436.32
#2008-07-23| 442.28
#2008-07-24| 424.21
#2008-07-25| 419.67
#2008-07-28| 412.13
#2008-07-29| 424.02
#2008-07-30| 424.61
#2008-07-31| 420.74
#2008-08-01| 421.65
#2008-08-04| 416.53
#2008-08-05| 438.61
#2008-08-06| 436.45
#2008-08-07| 431.28
#2008-08-08| 456.36
#2008-08-11| 472.72
#2008-08-12| 464.44
#2008-08-13| 453.12
#2008-08-14| 461.38
#2008-08-15| 471.34
#2008-08-18| 464.55
#2008-08-19| 452.33
#2008-08-20| 450.15
#2008-08-21| 456.38
#2008-08-22| 469.04
#2008-08-25| 458.17
#2008-08-26| 460.41
#2008-08-27| 461.50
#2008-08-28| 473.07
#2008-08-29| 471.98
#2008-09-01| .
#2008-09-02| 481.00
#2008-09-03| 489.51
#2008-09-04| 469.28
#2008-09-05| 471.61
#2008-09-08| 488.51
#2008-09-09| 476.66
#2008-09-10| 481.16
#2008-09-11| 485.27
#2008-09-12| 474.09
#2008-09-15| 461.60
#2008-09-16| 473.45
#2008-09-17| 446.54
#2008-09-18| 459.95
#2008-09-19| 462.07
#2008-09-22| 440.80
#2008-09-23| 438.33
#2008-09-24| 432.05
#2008-09-25| 438.52
#2008-09-26| 442.56
#2008-09-29| 414.05
#2008-09-30| 423.19
#2008-10-01| 416.09
#2008-10-02| 394.91
#2008-10-03| 383.50
#2008-10-06| 377.57
#2008-10-07| 355.29
#2008-10-08| 348.68
#2008-10-09| 316.41
#2008-10-10| 315.10
#2008-10-13| 336.05
#2008-10-14| 326.00
#2008-10-15| 296.76
#2008-10-16| 312.71
#2008-10-17| 309.00
#2008-10-20| 317.19
#2008-10-21| 314.79
#2008-10-22| 297.07
#2008-10-23| 283.78
#2008-10-24| 272.65
#2008-10-27| 268.00
#2008-10-28| 298.57
#2008-10-29| 303.55
#2008-10-30| 308.15
#2008-10-31| 318.68
#2008-11-03| 307.67
#2008-11-04| 316.09
#2008-11-05| 303.40
#2008-11-06| 290.55
#2008-11-07| 291.75
#2008-11-10| 280.18
#2008-11-11| 269.52
#2008-11-12| 250.63
#2008-11-13| 268.45
#2008-11-14| 250.36
#2008-11-17| 237.34
#2008-11-18| 234.55
#2008-11-19| 213.98
#2008-11-20| 205.46
#2008-11-21| 222.28
#2008-11-24| 241.14
#2008-11-25| 245.06
#2008-11-26| 262.99
#2008-11-27| .
#2008-11-28| 262.03
#2008-12-01| 235.41
#2008-12-02| 241.57
#2008-12-03| 256.24
#2008-12-04| 258.30
#2008-12-05| 273.67
#2008-12-08| 282.73
#2008-12-09| 268.93
#2008-12-10| 275.04
#2008-12-11| 259.49
#2008-12-12| 263.10
#2008-12-15| 257.36
#2008-12-16| 272.51
#2008-12-17| 280.61
#2008-12-18| 276.75
#2008-12-19| 271.10
#2008-12-22| 260.70
#2008-12-23| 254.49
#2008-12-24| 258.99
#2008-12-25| .
#2008-12-26| 260.69
#2008-12-29| 257.81
#2008-12-30| 264.97
#2008-12-31| 271.98
#2009-01-01| .
#2009-01-02| 286.26
#2009-01-05| 286.30
#2009-01-06| 292.20
#2009-01-07| 284.59
#2009-01-08| 284.40
#2009-01-09| 273.69
#2009-01-12| 266.19
#2009-01-13| 264.30
#2009-01-14| 255.70
#2009-01-15| 267.12
#2009-01-16| 271.38
#2009-01-19| .
#2009-01-20| 254.76
#2009-01-21| 264.60
#2009-01-22| 265.72
#2009-01-23| 265.50
#2009-01-26| 269.69
#2009-01-27| 267.05
#2009-01-28| 277.47
#2009-01-29| 266.29
#2009-01-30| 256.45
#2009-02-02| 255.84
#2009-02-03| 261.70
#2009-02-04| 253.80
#2009-02-05| 270.36
#2009-02-06| 282.09
#2009-02-09| 279.01
#2009-02-10| 268.96
#2009-02-11| 270.60
#2009-02-12| 270.81
#2009-02-13| 267.42
#2009-02-16| .
#2009-02-17| 261.77
#2009-02-18| 258.82
#2009-02-19| 260.59
#2009-02-20| 261.34
#2009-02-23| 255.09
#2009-02-24| 269.25
#2009-02-25| 270.95
#2009-02-26| 262.42
#2009-02-27| 263.52
#2009-03-02| 256.61
#2009-03-03| 252.01
#2009-03-04| 260.76
#2009-03-05| 252.30
#2009-03-06| 246.81
#2009-03-09| 246.46
#2009-03-10| 267.15
#2009-03-11| 272.80
#2009-03-12| 282.84
#2009-03-13| 287.02
#2009-03-16| 280.75
#2009-03-17| 292.92
#2009-03-18| 302.88
#2009-03-19| 301.64
#2009-03-20| 293.81
#2009-03-23| 310.56
#2009-03-24| 311.07
#2009-03-25| 306.44
#2009-03-26| 323.52
#2009-03-27| 321.43
#2009-03-30| 312.57
#2009-03-31| 312.95
#2009-04-01| 318.94
#2009-04-02| 332.30
#2009-04-03| 339.85
#2009-04-06| 332.27
#2009-04-07| 319.54
#2009-04-08| 332.17
#2009-04-09| 348.69
#2009-04-10| .
#2009-04-13| 345.48
#2009-04-14| 338.42
#2009-04-15| 337.20
#2009-04-16| 347.72
#2009-04-17| 352.04
#2009-04-20| 337.07
#2009-04-21| 347.40
#2009-04-22| 352.27
#2009-04-23| 348.49
#2009-04-24| 356.84
#2009-04-27| 348.14
#2009-04-28| 351.20
#2009-04-29| 350.52
#2009-04-30| 360.02
#2009-05-01| 353.73
#2009-05-04| 369.46
#2009-05-05| 371.85
#2009-05-06| 366.53
#2009-05-07| 362.31
#2009-05-08| 358.98
#2009-05-11| 356.05
#2009-05-12| 352.78
#2009-05-13| 338.58
#2009-05-14| 338.98
#2009-05-15| 338.16
#2009-05-18| 351.27
#2009-05-19| 357.31
#2009-05-20| 349.62
#2009-05-21| 347.26
#2009-05-22| 350.17
#2009-05-25| .
#2009-05-26| 366.72
#2009-05-27| 364.84
#2009-05-28| 358.99
#2009-05-29| 367.04
#2009-06-01| 390.51
#2009-06-02| 391.54
#2009-06-03| 389.56
#2009-06-04| 377.31
#2009-06-05| 376.26
#2009-06-08| 377.36
#2009-06-09| 380.54
#2009-06-10| 376.64
#2009-06-11| 367.68
#2009-06-12| 373.98
#2009-06-15| 368.29
#2009-06-16| 355.52
#2009-06-17| 362.41
#2009-06-18| 360.11
#2009-06-19| 361.56
#2009-06-22| 357.05
#2009-06-23| 349.52
#2009-06-24| 354.57
#2009-06-25| 367.41
#2009-06-26| 364.45
#2009-06-29| 366.26
#2009-06-30| 363.50
#2009-07-01| 362.83
#2009-07-02| 347.76
#2009-07-03| .
#2009-07-06| 351.53
#2009-07-07| 346.22
#2009-07-08| 354.37
#2009-07-09| 354.18
#2009-07-10| 352.41
#2009-07-13| 363.17
#2009-07-14| 369.51
#2009-07-15| 380.61
#2009-07-16| 384.86
#2009-07-17| 385.77
#2009-07-20| 395.53
#2009-07-21| 392.13
#2009-07-22| 396.27
#2009-07-23| 402.76
#2009-07-24| 405.86
#2009-07-27| 404.57
#2009-07-28| 405.33
#2009-07-29| 405.89
#2009-07-30| 409.54
#2009-07-31| 407.55
#2009-08-03| 417.24
#2009-08-04| 408.20
#2009-08-05| 413.23
#2009-08-06| 422.84
#2009-08-07| 439.74
#2009-08-10| 429.12
#2009-08-11| 429.20
#2009-08-12| 433.39
#2009-08-13| 434.67
#2009-08-14| 427.87
#2009-08-17| 419.42
#2009-08-18| 421.19
#2009-08-19| 426.03
#2009-08-20| 430.28
#2009-08-21| 438.47
#2009-08-24| 432.94
#2009-08-25| 444.88
#2009-08-26| 444.06
#2009-08-27| 447.17
#2009-08-28| 444.82
#2009-08-31| 436.75
#2009-09-01| 430.41
#2009-09-02| 429.81
#2009-09-03| 448.38
#2009-09-04| 450.75
#2009-09-07| .
#2009-09-08| 454.26
#2009-09-09| 460.08
#2009-09-10| 459.40
#2009-09-11| 458.64
#2009-09-14| 462.29
#2009-09-15| 463.47
#2009-09-16| 472.23
#2009-09-17| 473.54
#2009-09-18| 475.89
#2009-09-21| 477.06
#2009-09-22| 481.16
#2009-09-23| 473.26
#2009-09-24| 470.10
#2009-09-25| 464.15
#2009-09-28| 471.61
#2009-09-29| 473.99
#2009-09-30| 473.38
#2009-10-01| 461.06
#2009-10-02| 454.61
#2009-10-05| 468.55
#2009-10-06| 481.06
#2009-10-07| 480.75
#2009-10-08| 488.87
#2009-10-09| 487.48
#2009-10-12| 488.46
#2009-10-13| 489.94
#2009-10-14| 499.45
#2009-10-15| 498.26
#2009-10-16| 498.41
#2009-10-19| 506.30
#2009-10-20| 499.88
#2009-10-21| 492.26
#2009-10-22| 506.74
#2009-10-23| 500.05
#2009-10-26| 500.95
#2009-10-27| 485.24
#2009-10-28| 468.43
#2009-10-29| 483.83
#2009-10-30| 470.73
#2009-11-02| 478.96
#2009-11-03| 481.28
#2009-11-04| 478.83
#2009-11-05| 479.07
#2009-11-06| 482.59
#2009-11-09| 492.02
#2009-11-10| 490.78
#2009-11-11| 487.24
#2009-11-12| 480.02
#2009-11-13| 487.54
#2009-11-16| 494.89
#2009-11-17| 487.22
#2009-11-18| 486.67
#2009-11-19| 479.19
#2009-11-20| 474.98
#2009-11-23| 472.91
#2009-11-24| 472.81
#2009-11-25| 484.72
#2009-11-26| .
#2009-11-27| 475.53
#2009-11-30| 469.21
#2009-12-01| 477.68
#2009-12-02| 479.36
#2009-12-03| 472.98
#2009-12-04| 473.34
#2009-12-07| 474.09
#2009-12-08| 469.39
#2009-12-09| 467.69
#2009-12-10| 476.87
#2009-12-11| 480.75
#2009-12-14| 488.70
#2009-12-15| 483.54
#2009-12-16| 481.62
#2009-12-17| 474.41
#2009-12-18| 471.89
#2009-12-21| 480.30
#2009-12-22| 480.28
#2009-12-23| 482.54
#2009-12-24| 480.47
#2009-12-25| .
#2009-12-28| 485.35
#2009-12-29| 487.85
#2009-12-30| 486.82
#2009-12-31| 479.80
#2010-01-01| .
#2010-01-04| 478.37
#2010-01-05| 483.15
#2010-01-06| 487.07
#2010-01-07| 487.45
#2010-01-08| 487.15
#2010-01-11| 488.12
#2010-01-12| 480.18
#2010-01-13| 484.65
#2010-01-14| 480.39
#2010-01-15| 473.39
#2010-01-18| .
#2010-01-19| 477.61
#2010-01-20| 471.27
#2010-01-21| 463.48
#2010-01-22| 456.38
#2010-01-25| 458.66
#2010-01-26| 463.78
#2010-01-27| 467.30
#2010-01-28| 463.05
#2010-01-29| 462.73
#2010-02-01| 470.17
#2010-02-02| 480.61
#2010-02-03| 473.75
#2010-02-04| 463.86
#2010-02-05| 464.10
#2010-02-08| 460.83
#2010-02-09| 466.18
#2010-02-10| 463.11
#2010-02-11| 466.11
#2010-02-12| 467.35
#2010-02-15| .
#2010-02-16| 474.10
#2010-02-17| 477.97
#2010-02-18| 481.48
#2010-02-19| 483.35
#2010-02-22| 483.18
#2010-02-23| 479.71
#2010-02-24| 488.17
#2010-02-25| 497.50
#2010-02-26| 500.03
#2010-03-01| 504.81
#2010-03-02| 501.91
#2010-03-03| 502.75
#2010-03-04| 511.55
#2010-03-05| 519.62
#2010-03-08| 522.18
#2010-03-09| 522.05
#2010-03-10| 522.66
#2010-03-11| 525.34
#2010-03-12| 529.32
#2010-03-15| 533.89
#2010-03-16| 538.21
#2010-03-17| 537.43
#2010-03-18| 537.08
#2010-03-19| 536.46
#2010-03-22| 545.10
#2010-03-23| 546.19
#2010-03-24| 540.60
#2010-03-25| 544.92
#2010-03-26| 548.09
#2010-03-29| 546.40
#2010-03-30| 545.59
#2010-03-31| 540.76
#2010-04-01| 545.60
#2010-04-02| .
#2010-04-05| 560.43
#2010-04-06| 561.70
#2010-04-07| 558.13
#2010-04-08| 559.29
#2010-04-09| 564.55
#2010-04-12| 564.88
#2010-04-13| 569.33
#2010-04-14| 574.94
#2010-04-15| 578.21
#2010-04-16| 570.54
#2010-04-19| 566.25
#2010-04-20| 569.06
#2010-04-21| 576.82
#2010-04-22| 592.49
#2010-04-23| 593.73
#2010-04-26| 592.04
#2010-04-27| 575.28
#2010-04-28| 569.33
#2010-04-29| 574.90
#2010-04-30| 557.85
#2010-05-03| 574.37
#2010-05-04| 556.20
#2010-05-05| 556.86
#2010-05-06| 532.79
#2010-05-07| 520.63
#2010-05-10| 554.27
#2010-05-11| 554.50
#2010-05-12| 562.66
#2010-05-13| 540.43
#2010-05-14| 533.20
#2010-05-17| 534.55
#2010-05-18| 519.99
#2010-05-19| 515.15
#2010-05-20| 505.88
#2010-05-21| 515.24
#2010-05-24| 511.67
#2010-05-25| 518.20
#2010-05-26| 503.77
#2010-05-27| 521.40
#2010-05-28| 518.29
#2010-05-31| .
#2010-06-01| 513.60
#2010-06-02| 524.54
#2010-06-03| 528.95
#2010-06-04| 504.03
#2010-06-07| 492.40
#2010-06-08| 497.83
#2010-06-09| 502.25
#2010-06-10| 519.74
#2010-06-11| 521.44
#2010-06-14| 525.85
#2010-06-15| 533.87
#2010-06-16| 526.22
#2010-06-17| 520.80
#2010-06-18| 519.02
#2010-06-21| 508.71
#2010-06-22| 497.65
#2010-06-23| 500.89
#2010-06-24| 490.34
#2010-06-25| 489.04
#2010-06-28| 487.41
#2010-06-29| 469.09
#2010-06-30| 467.95
#2010-07-01| 479.46
#2010-07-02| 473.21
#2010-07-05| .
#2010-07-06| 469.30
#2010-07-07| 483.71
#2010-07-08| 475.03
#2010-07-09| 479.23
#2010-07-12| 476.28
#2010-07-13| 483.97
#2010-07-14| 480.06
#2010-07-15| 482.52
#2010-07-16| 462.83
#2010-07-19| 463.22
#2010-07-20| 475.19
#2010-07-21| 468.34
#2010-07-22| 482.55
#2010-07-23| 490.93
#2010-07-26| 498.26
#2010-07-27| 485.25
#2010-07-28| 478.43
#2010-07-29| 473.51
#2010-07-30| 477.69
#2010-08-02| 488.76
#2010-08-03| 472.70
#2010-08-04| 480.77
#2010-08-05| 485.45
#2010-08-06| 481.69
#2010-08-09| 490.62
#2010-08-10| 482.57
#2010-08-11| 471.32
#2010-08-12| 469.30
#2010-08-13| 458.25
#2010-08-16| 457.92
#2010-08-17| 463.68
#2010-08-18| 473.46
#2010-08-19| 470.38
#2010-08-20| 468.21
#2010-08-23| 464.93
#2010-08-24| 455.71
#2010-08-25| 464.21
#2010-08-26| 456.14
#2010-08-27| 459.96
#2010-08-30| 449.58
#2010-08-31| 445.31
#2010-09-01| 460.13
#2010-09-02| 471.62
#2010-09-03| 477.89
#2010-09-06| .
#2010-09-07| 468.82
#2010-09-08| 471.00
#2010-09-09| 470.06
#2010-09-10| 473.19
#2010-09-13| 479.43
#2010-09-14| 492.59
#2010-09-15| 493.67
#2010-09-16| 495.52
#2010-09-17| 497.71
#2010-09-20| 504.93
#2010-09-21| 498.07
#2010-09-22| 496.39
#2010-09-23| 498.18
#2010-09-24| 511.72
#2010-09-27| 509.26
#2010-09-28| 517.45
#2010-09-29| 513.53
#2010-09-30| 508.82
#2010-10-01| 508.20
#2010-10-04| 506.78
#2010-10-05| 512.75
#2010-10-06| 512.22
#2010-10-07| 515.39
#2010-10-08| 522.39
#2010-10-11| 526.13
#2010-10-12| 529.98
#2010-10-13| 527.14
#2010-10-14| 525.11
#2010-10-15| 531.22
#2010-10-18| 532.72
#2010-10-19| 520.22
#2010-10-20| 521.78
#2010-10-21| 518.74
#2010-10-22| 522.71
#2010-10-25| 528.09
#2010-10-26| 533.44
#2010-10-27| 527.37
#2010-10-28| 526.10
#2010-10-29| 524.60
#2010-11-01| 523.90
#2010-11-02| 528.99
#2010-11-03| 529.87
#2010-11-04| 546.48
#2010-11-05| 554.54
#2010-11-08| 554.31
#2010-11-09| 545.75
#2010-11-10| 550.75
#2010-11-11| 551.85
#2010-11-12| 544.60
#2010-11-15| 543.40
#2010-11-16| 541.90
#2010-11-17| 556.77
#2010-11-18| 561.07
#2010-11-19| 567.58
#2010-11-22| 571.18
#2010-11-23| 575.28
#2010-11-24| 586.91
#2010-11-25| .
#2010-11-26| 586.54
#2010-11-29| 578.64
#2010-11-30| 581.62
#2010-12-01| 586.07
#2010-12-02| 582.69
#2010-12-03| 579.45
#2010-12-06| 577.91
#2010-12-07| 576.32
#2010-12-08| 574.82
#2010-12-09| 575.23
#2010-12-10| 575.81
#2010-12-13| 566.75
#2010-12-14| 567.82
#2010-12-15| 565.33
#2010-12-16| 572.64
#2010-12-17| 572.46
#2010-12-20| 572.68
#2010-12-21| 576.22
#2010-12-22| 571.50
#2010-12-23| 571.96
#2010-12-24| .
#2010-12-27| 570.86
#2010-12-28| 571.31
#2010-12-29| 573.64
#2010-12-30| 578.20
#2010-12-31| 573.26
#2011-01-03| 573.32
#2011-01-04| 565.52
#2011-01-05| 564.34
#2011-01-06| 562.17
#2011-01-07| 558.39
#2011-01-10| 561.18
#2011-01-11| 557.86
#2011-01-12| 558.48
#2011-01-13| 557.35
#2011-01-14| 558.41
#2011-01-17| .
#2011-01-18| 558.04
#2011-01-19| 554.71
#2011-01-20| 557.50
#2011-01-21| 556.67
#2011-01-24| 559.62
#2011-01-25| 559.99
#2011-01-26| 560.16
#2011-01-27| 561.89
#2011-01-28| 551.98
#2011-01-31| 553.99
#2011-02-01| 558.79
#2011-02-02| 550.14
#2011-02-03| 568.21
#2011-02-04| 577.52
#2011-02-07| 581.47
#2011-02-08| 588.60
#2011-02-09| 592.62
#2011-02-10| 598.01
#2011-02-11| 603.19
#2011-02-14| 597.83
#2011-02-15| 598.85
#2011-02-16| 606.68
#2011-02-17| 608.40
#2011-02-18| 612.96
#2011-02-21| .
#2011-02-22| 601.17
#2011-02-23| 593.04
#2011-02-24| 602.26
#2011-02-25| 606.35
#2011-02-28| 606.74
#2011-03-01| 599.89
#2011-03-02| 605.91
#2011-03-03| 609.82
#2011-03-04| 606.35
#2011-03-07| 595.82
#2011-03-08| 593.56
#2011-03-09| 596.76
#2011-03-10| 593.27
#2011-03-11| 598.19
#2011-03-14| 589.57
#2011-03-15| 585.97
#2011-03-16| 578.34
#2011-03-17| 578.36
#2011-03-18| 575.79
#2011-03-21| 582.31
#2011-03-22| 580.07
#2011-03-23| 583.28
#2011-03-24| 591.26
#2011-03-25| 593.43
#2011-03-28| 585.19
#2011-03-29| 592.06
#2011-03-30| 600.87
#2011-03-31| 598.60
#2011-04-01| 602.06
#2011-04-04| 600.83
#2011-04-05| 616.81
#2011-04-06| 621.13
#2011-04-07| 621.71
#2011-04-08| 618.84
#2011-04-11| 621.11
#2011-04-12| 620.04
#2011-04-13| 623.24
#2011-04-14| 619.49
#2011-04-15| 623.17
#2011-04-18| 617.09
#2011-04-19| 617.76
#2011-04-20| 627.31
#2011-04-21| 628.03
#2011-04-22| .
#2011-04-25| 631.08
#2011-04-26| 639.42
#2011-04-27| 643.06
#2011-04-28| 643.12
#2011-04-29| 639.99
#2011-05-02| 637.78
#2011-05-03| 638.43
#2011-05-04| 638.33
#2011-05-05| 639.30
#2011-05-06| 635.17
#2011-05-09| 637.94
#2011-05-10| 648.16
#2011-05-11| 650.18
#2011-05-12| 660.98
#2011-05-13| 656.75
#2011-05-16| 650.85
#2011-05-17| 645.28
#2011-05-18| 652.80
#2011-05-19| 647.75
#2011-05-20| 629.11
#2011-05-23| 629.56
#2011-05-24| 625.84
#2011-05-25| 624.13
#2011-05-26| 636.19
#2011-05-27| 635.38
#2011-05-30| .
#2011-05-31| 635.88
#2011-06-01| 622.44
#2011-06-02| 611.26
#2011-06-03| 603.62
#2011-06-06| 593.98
#2011-06-07| 594.83
#2011-06-08| 586.78
#2011-06-09| 592.00
#2011-06-10| 582.01
#2011-06-13| 584.22
#2011-06-14| 593.08
#2011-06-15| 584.22
#2011-06-16| 582.78
#2011-06-17| 587.11
#2011-06-20| 597.19
#2011-06-21| 607.82
#2011-06-22| 600.35
#2011-06-23| 605.91
#2011-06-24| 594.44
#2011-06-27| 598.69
#2011-06-28| 611.13
#2011-06-29| 610.27
#2011-06-30| 613.14
#2011-07-01| 624.64
#2011-07-04| .
#2011-07-05| 627.50
#2011-07-06| 630.74
#2011-07-07| 653.00
#2011-07-08| 648.99
#2011-07-11| 640.42
#2011-07-12| 640.17
#2011-07-13| 642.41
#2011-07-14| 641.07
#2011-07-15| 642.61
#2011-07-18| 638.36
#2011-07-19| 652.98
#2011-07-20| 648.97
#2011-07-21| 653.75
#2011-07-22| 655.57
#2011-07-25| 644.19
#2011-07-26| 648.00
#2011-07-27| 629.52
#2011-07-28| 632.86
#2011-07-29| 631.66
#2011-08-01| 629.87
#2011-08-02| 603.88
#2011-08-03| 610.68
#2011-08-04| 573.62
#2011-08-05| 572.42
#2011-08-08| 528.33
#2011-08-09| 557.76
#2011-08-10| 535.78
#2011-08-11| 563.87
#2011-08-12| 571.80
#2011-08-15| 574.85
#2011-08-16| 573.25
#2011-08-17| 562.06
#2011-08-18| 539.49
#2011-08-19| 533.81
#2011-08-22| 540.94
#2011-08-23| 563.69
#2011-08-24| 566.45
#2011-08-25| 552.08
#2011-08-26| 565.48
#2011-08-29| 582.63
#2011-08-30| 584.74
#2011-08-31| 580.91
#2011-09-01| 567.84
#2011-09-02| 553.23
#2011-09-05| .
#2011-09-06| 551.95
#2011-09-07| 572.60
#2011-09-08| 563.16
#2011-09-09| 552.82
#2011-09-12| 562.30
#2011-09-13| 569.53
#2011-09-14| 577.60
#2011-09-15| 594.37
#2011-09-16| 601.86
#2011-09-19| 603.14
#2011-09-20| 601.33
#2011-09-21| 582.12
#2011-09-22| 570.08
#2011-09-23| 582.88
#2011-09-26| 605.04
#2011-09-27| 603.25
#2011-09-28| 596.22
#2011-09-29| 589.94
#2011-09-30| 579.43
#2011-10-03| 564.58
#2011-10-04| 587.49
#2011-10-05| 595.57
#2011-10-06| 602.14
#2011-10-07| 601.99
#2011-10-10| 623.61
#2011-10-11| 617.73
#2011-10-12| 620.95
#2011-10-13| 616.42
#2011-10-14| 624.35
#2011-10-17| 613.29
#2011-10-18| 626.00
#2011-10-19| 624.83
#2011-10-20| 629.37
#2011-10-21| 642.52
#2011-10-24| 653.38
#2011-10-25| 642.38
#2011-10-26| 638.53
#2011-10-27| 665.02
#2011-10-28| 656.15
#2011-10-31| 643.70
#2011-11-01| 641.10
#2011-11-02| 648.05
#2011-11-03| 650.96
#2011-11-04| 646.94
#2011-11-07| 647.92
#2011-11-08| 652.75
#2011-11-09| 630.33
#2011-11-10| 640.42
#2011-11-11| 654.31
#2011-11-14| 648.61
#2011-11-15| 650.41
#2011-11-16| 636.23
#2011-11-17| 626.05
#2011-11-18| 623.65
#2011-11-21| 617.33
#2011-11-22| 610.38
#2011-11-23| 598.75
#2011-11-24| .
#2011-11-25| 595.41
#2011-11-28| 611.83
#2011-11-29| 616.55
#2011-11-30| 629.84
#2011-12-01| 632.18
#2011-12-02| 632.96
#2011-12-05| 643.58
#2011-12-06| 640.44
#2011-12-07| 641.81
#2011-12-08| 634.24
#2011-12-09| 642.17
#2011-12-12| 640.32
#2011-12-13| 630.00
#2011-12-14| 624.13
#2011-12-15| 623.00
#2011-12-16| 623.99
#2011-12-19| 613.51
#2011-12-20| 632.75
#2011-12-21| 636.99
#2011-12-22| 638.80
#2011-12-23| 646.61
#2011-12-26| .
#2011-12-27| 651.65
#2011-12-28| 647.33
#2011-12-29| 649.91
#2011-12-30| 643.44
#2012-01-02| .
#2012-01-03| 638.67
#2012-01-04| 641.37
#2012-01-05| 645.86
#2012-01-06| 642.77
#2012-01-09| 641.45
#2012-01-10| 639.68
#2012-01-11| 636.28
#2012-01-12| 639.63
#2012-01-13| 640.68
#2012-01-16| .
#2012-01-17| 646.23
#2012-01-18| 655.24
#2012-01-19| 661.06
#2012-01-20| 654.60
#2012-01-23| 654.63
#2012-01-24| 660.28
#2012-01-25| 664.33
#2012-01-26| 656.76
#2012-01-27| 656.61
#2012-01-30| 654.44
#2012-01-31| 657.26
#2012-02-01| 660.78
#2012-02-02| 665.58
#2012-02-03| 678.32
#2012-02-06| 677.03
#2012-02-07| 682.76
#2012-02-08| 680.70
#2012-02-09| 683.68
#2012-02-10| 681.82
#2012-02-13| 684.22
#2012-02-14| 689.47
#2012-02-15| 688.71
#2012-02-16| 696.94
#2012-02-17| 702.12
#2012-02-20| .
#2012-02-21| 704.71
#2012-02-22| 708.87
#2012-02-23| 711.25
#2012-02-24| 709.68
#2012-02-27| 717.44
#2012-02-28| 722.31
#2012-02-29| 716.02
#2012-03-01| 724.89
#2012-03-02| 722.03
#2012-03-05| 725.51
#2012-03-06| 717.60
#2012-03-07| 724.39
#2012-03-08| 733.83
#2012-03-09| 743.38
#2012-03-12| 744.07
#2012-03-13| 750.33
#2012-03-14| 751.20
#2012-03-15| 751.90
#2012-03-16| 744.79
#2012-03-19| 744.21
#2012-03-20| 750.70
#2012-03-21| 756.79
#2012-03-22| 756.86
#2012-03-23| 754.13
#2012-03-26| 767.76
#2012-03-27| 767.67
#2012-03-28| 761.31
#2012-03-29| 760.54
#2012-03-30| 760.29
#2012-04-02| 768.01
#2012-04-03| 767.72
#2012-04-04| 766.20
#2012-04-05| 768.95
#2012-04-06| .
#2012-04-09| 761.77
#2012-04-10| 736.57
#2012-04-11| 748.33
#2012-04-12| 756.34
#2012-04-13| 755.86
#2012-04-16| 761.29
#2012-04-17| 775.50
#2012-04-18| 778.18
#2012-04-19| 772.67
#2012-04-20| 774.03
#2012-04-23| 764.87
#2012-04-24| 757.47
#2012-04-25| 773.66
#2012-04-26| 784.85
#2012-04-27| 793.93
#2012-04-30| 783.57
#2012-05-01| 788.63
#2012-05-02| 805.46
#2012-05-03| 802.51
#2012-05-04| 786.28
#2012-05-07| 783.04
#2012-05-08| 770.78
#2012-05-09| 770.38
#2012-05-10| 771.65
#2012-05-11| 763.42
#2012-05-14| 747.69
#2012-05-15| 761.73
#2012-05-16| 758.36
#2012-05-17| 733.10
#2012-05-18| 730.17
#2012-05-21| 741.03
#2012-05-22| 741.62
#2012-05-23| 748.76
#2012-05-24| 752.16
#2012-05-25| 756.51
#2012-05-28| .
#2012-05-29| 765.52
#2012-05-30| 750.37
#2012-05-31| 743.05
#2012-06-01| 718.92
#2012-06-04| 719.36
#2012-06-05| 721.72
#2012-06-06| 734.46
#2012-06-07| 723.16
#2012-06-08| 734.30
#2012-06-11| 721.24
#2012-06-12| 732.75
#2012-06-13| 719.11
#2012-06-14| 729.68
#2012-06-15| 739.37
#2012-06-18| 744.08
#2012-06-19| 753.46
#2012-06-20| 752.31
#2012-06-21| 734.77
#2012-06-22| 738.48
#2012-06-25| 725.31
#2012-06-26| 732.94
#2012-06-27| 723.22
#2012-06-28| 719.58
#2012-06-29| 743.37
#2012-07-02| 750.48
#2012-07-03| 746.66
#2012-07-04| .
#2012-07-05| 772.81
#2012-07-06| 771.57
#2012-07-09| 772.32
#2012-07-10| 767.98
#2012-07-11| 759.99
#2012-07-12| 762.20
#2012-07-13| 776.94
#2012-07-16| 775.58
#2012-07-17| 785.78
#2012-07-18| 790.80
#2012-07-19| 794.56
#2012-07-20| 782.97
#2012-07-23| 777.18
#2012-07-24| 769.59
#2012-07-25| 774.82
#2012-07-26| 778.57
#2012-07-27| 793.10
#2012-07-30| 796.03
#2012-07-31| 786.53
#2012-08-01| 779.87
#2012-08-02| 791.40
#2012-08-03| 805.07
#2012-08-06| 809.60
#2012-08-07| 816.01
#2012-08-08| 819.21
#2012-08-09| 817.90
#2012-08-10| 812.29
#2012-08-13| 812.46
#2012-08-14| 816.05
#2012-08-15| 820.82
#2012-08-16| 822.40
#2012-08-17| 836.50
#2012-08-20| 834.21
#2012-08-21| 836.81
#2012-08-22| 841.47
#2012-08-23| 830.34
#2012-08-24| 839.17
#2012-08-27| 835.75
#2012-08-28| 835.54
#2012-08-29| 843.15
#2012-08-30| 839.05
#2012-08-31| 840.04
#2012-09-03| .
#2012-09-04| 842.93
#2012-09-05| 834.63
#2012-09-06| 851.89
#2012-09-07| 847.09
#2012-09-10| 846.13
#2012-09-11| 839.57
#2012-09-12| 847.97
#2012-09-13| 858.20
#2012-09-14| 858.72
#2012-09-17| 855.87
#2012-09-18| 844.21
#2012-09-19| 848.14
#2012-09-20| 851.81
#2012-09-21| 843.10
#2012-09-24| 833.01
#2012-09-25| 822.72
#2012-09-26| 823.62
#2012-09-27| 827.65
#2012-09-28| 825.93
#2012-10-01| 832.90
#2012-10-02| 828.54
#2012-10-03| 836.45
#2012-10-04| 837.72
#2012-10-05| 839.83
#2012-10-08| 838.32
#2012-10-09| 826.11
#2012-10-10| 823.68
#2012-10-11| 817.47
#2012-10-12| 808.83
#2012-10-15| 817.36
#2012-10-16| 827.53
#2012-10-17| 825.88
#2012-10-18| 830.82
#2012-10-19| 818.23
#2012-10-22| 806.83
#2012-10-23| 805.43
#2012-10-24| 800.16
#2012-10-25| 797.25
#2012-10-26| 795.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 803.89
#2012-11-01| 811.28
#2012-11-02| 802.22
#2012-11-05| 811.17
#2012-11-06| 811.77
#2012-11-07| 798.21
#2012-11-08| 777.37
#2012-11-09| 777.95
#2012-11-12| 776.01
#2012-11-13| 786.93
#2012-11-14| 785.62
#2012-11-15| 779.25
#2012-11-16| 784.97
#2012-11-19| 810.59
#2012-11-20| 807.26
#2012-11-21| 808.53
#2012-11-22| .
#2012-11-23| 818.27
#2012-11-26| 814.67
#2012-11-27| 810.31
#2012-11-28| 827.56
#2012-11-29| 815.95
#2012-11-30| 815.90
#2012-12-03| 810.28
#2012-12-04| 794.51
#2012-12-05| 794.92
#2012-12-06| 796.95
#2012-12-07| 797.55
#2012-12-10| 789.97
#2012-12-11| 789.76
#2012-12-12| 785.26
#2012-12-13| 783.47
#2012-12-14| 782.95
#2012-12-17| 797.57
#2012-12-18| 800.91
#2012-12-19| 798.23
#2012-12-20| 790.56
#2012-12-21| 783.64
#2012-12-24| 783.57
#2012-12-25| 783.57
#2012-12-26| 762.93
#2012-12-27| 768.12
#2012-12-28| 766.32
#2012-12-31| 783.26
#2013-01-01| 783.26
#2013-01-02| 786.18
#2013-01-03| 799.97
#2013-01-04| 800.01
#2013-01-07| 792.52
#2013-01-08| 791.80
#2013-01-09| 792.41
#2013-01-10| 793.98
#2013-01-11| 791.41
#2013-01-14| 792.31
#2013-01-15| 809.08
#2013-01-16| 809.83
#2013-01-17| 815.96
#2013-01-18| 817.34
#2013-01-21| 817.34
#2013-01-22| 815.98
#2013-01-23| 811.85
#2013-01-24| 824.06
#2013-01-25| 831.24
#2013-01-28| 824.61
#2013-01-29| 826.45
#2013-01-30| 828.37
#2013-01-31| 826.47
#2013-02-01| 827.30
#2013-02-04| 820.11
#2013-02-05| 829.76
#2013-02-06| 829.68
#2013-02-07| 823.79
#2013-02-08| 828.31
#2013-02-11| 824.64
#2013-02-12| 821.59
#2013-02-13| 818.32
#2013-02-14| 817.59
#2013-02-15| 818.63
#2013-02-18| 818.63
#2013-02-19| 824.86
#2013-02-20| 813.09
#2013-02-21| 804.67
#2013-02-22| 801.98
#2013-02-25| 785.00
#2013-02-26| 789.78
#2013-02-27| 806.15
#2013-02-28| 811.58
#2013-03-01| 812.34
#2013-03-04| 815.60
#2013-03-05| 825.16
#2013-03-06| 820.27
#2013-03-07| 815.07
#2013-03-08| 821.45
#2013-03-11| 821.28
#2013-03-12| 819.30
#2013-03-13| 824.62
#2013-03-14| 827.78
#2013-03-15| 824.38
#2013-03-18| 820.34
#2013-03-19| 808.55
#2013-03-20| 814.82
#2013-03-21| 811.82
#2013-03-22| 821.55
#2013-03-25| 826.69
#2013-03-26| 824.39
#2013-03-27| 825.51
#2013-03-28| 829.67
#2013-03-29| 829.67
#2013-04-01| 825.48
#2013-04-02| 833.88
#2013-04-03| 831.85
#2013-04-04| 841.63
#2013-04-05| 841.96
#2013-04-08| 846.78
#2013-04-09| 844.80
#2013-04-10| 852.44
#2013-04-11| 875.08
#2013-04-12| 874.00
#2013-04-15| 850.43
#2013-04-16| 857.64
#2013-04-17| 846.15
#2013-04-18| 837.84
#2013-04-19| 843.43
#2013-04-22| 844.15
#2013-04-23| 846.67
#2013-04-24| 849.49
#2013-04-25| 867.56
#2013-04-26| 869.40
#2013-04-29| 871.44
#2013-04-30| 875.63
#2013-05-01| 866.27
#2013-05-02| 872.85
#2013-05-03| 887.12
#2013-05-06| 883.34
#2013-05-07| 898.56
#2013-05-08| 899.52
#2013-05-09| 901.16
#2013-05-10| 910.10
#2013-05-13| 904.14
#2013-05-14| 915.03
#2013-05-15| 919.24
#2013-05-16| 913.57
#2013-05-17| 920.32
#2013-05-20| 921.56
#2013-05-21| 928.29
#2013-05-22| 914.79
#2013-05-23| 913.94
#2013-05-24| 907.54
#2013-05-27| 907.54
#2013-05-28| 906.01
#2013-05-29| 892.79
#2013-05-30| 895.44
#2013-05-31| 900.48
#2013-06-03| 900.52
#2013-06-04| 904.82
#2013-06-05| 892.75
#2013-06-06| 892.86
#2013-06-07| 905.42
#2013-06-10| 901.37
#2013-06-11| 891.03
#2013-06-12| 886.26
#2013-06-13| 903.54
#2013-06-14| 897.22
#2013-06-17| 895.61
#2013-06-18| 906.19
#2013-06-19| 894.40
#2013-06-20| 877.16
#2013-06-21| 881.73
#2013-06-24| 864.85
#2013-06-25| 875.44
#2013-06-26| 879.42
#2013-06-27| 886.45
#2013-06-28| 887.40
#2013-07-01| 897.73
#2013-07-02| 899.32
#2013-07-03| 898.02
#2013-07-04| 898.02
#2013-07-05| 910.25
#2013-07-08| 920.61
#2013-07-09| 922.10
#2013-07-10| 925.72
#2013-07-11| 934.46
#2013-07-12| 933.13
#2013-07-15| 932.46
#2013-07-16| 926.79
#2013-07-17| 926.93
#2013-07-18| 929.84
#2013-07-19| 929.82
#2013-07-22| 933.12
#2013-07-23| 930.12
#2013-07-24| 925.32
#2013-07-25| 930.11
#2013-07-26| 929.57
#2013-07-29| 934.22
#2013-07-30| 937.39
#2013-07-31| 938.94
#2013-08-01| 960.87
#2013-08-02| 963.17
#2013-08-05| 962.28
#2013-08-06| 940.52
#2013-08-07| 928.44
#2013-08-08| 936.14
#2013-08-09| 929.91
#2013-08-12| 936.61
#2013-08-13| 938.44
#2013-08-14| 927.51
#2013-08-15| 917.68
#2013-08-16| 906.33
#2013-08-19| 904.35
#2013-08-20| 938.30
#2013-08-21| 927.59
#2013-08-22| 920.64
#2013-08-23| 923.49
#2013-08-26| 915.25
#2013-08-27| 895.91
#2013-08-28| 899.20
#2013-08-29| 900.02
#2013-08-30| 895.35
#2013-09-02| 895.35
#2013-09-03| 898.76
#2013-09-04| 908.14
#2013-09-05| 911.30
#2013-09-06| 907.32
#2013-09-09| 915.27
#2013-09-10| 915.93
#2013-09-11| 920.33
#2013-09-12| 912.40
#2013-09-13| 916.20
#2013-09-16| 926.47
#2013-09-17| 935.15
#2013-09-18| 946.41
#2013-09-19| 944.57
#2013-09-20| 938.86
#2013-09-23| 932.05
#2013-09-24| 930.52
#2013-09-25| 927.07
#2013-09-26| 935.54
#2013-09-27| 938.55
#2013-09-30| 935.65
#2013-10-01| 942.58
#2013-10-02| 944.63
#2013-10-03| 937.77
#2013-10-04| 941.00
#2013-10-07| 924.77
#2013-10-08| 909.50
#2013-10-09| 912.80
#2013-10-10| 919.40
#2013-10-11| 912.70
#2013-10-14| 919.32
#2013-10-15| 912.84
#2013-10-16| 934.00
#2013-10-17| 935.59
#2013-10-18| 943.23
#2013-10-21| 941.46
#2013-10-22| 949.64
#2013-10-23| 953.51
#2013-10-24| 958.46
#2013-10-25| 960.23
#2013-10-28| 964.15
#2013-10-29| 977.86
#2013-10-30| 979.52
#2013-10-31| 981.08
#2013-11-01| 981.49
#2013-11-04| 988.02
#2013-11-05| 990.80
#2013-11-06| 991.42
#2013-11-07| 977.53
#2013-11-08|1000.37
#2013-11-11|1005.06
#2013-11-12|1004.23
#2013-11-13|1021.67
#2013-11-14|1021.16
#2013-11-15|1024.33
#2013-11-18|1016.30
#2013-11-19|1017.00
#2013-11-20|1018.57
#2013-11-21|1024.69
#2013-11-22|1010.58
#2013-11-25|1013.24
#2013-11-26|1016.71
#2013-11-27|1017.58
#2013-11-28|1017.58
#2013-11-29|1013.72
#2013-12-02|1009.21
#2013-12-03|1006.47
#2013-12-04| 998.23
#2013-12-05| 992.73
#2013-12-06| 989.67
#2013-12-09| 985.84
#2013-12-10| 982.46
#2013-12-11| 975.24
#2013-12-12| 971.04
#2013-12-13| 971.89
#2013-12-16| 976.77
#2013-12-17| 972.44
#2013-12-18| 986.15
#2013-12-19| 982.61
#2013-12-20| 990.28
#2013-12-23| 994.09
#2013-12-24| 997.66
#2013-12-25| 997.66
#2013-12-26|1003.96
#2013-12-27| 998.36
#2013-12-30|1002.95
#2013-12-31|1007.03
#2014-01-01|1007.03
#2014-01-02|1005.06
#2014-01-03|1009.44
#2014-01-06|1001.52
#2014-01-07|1002.81
#2014-01-08| 997.91
#2014-01-09| 992.91
#2014-01-10|1000.00
#2014-01-13| 972.47
#2014-01-14| 974.92
#2014-01-15| 973.30
#2014-01-16| 962.78
#2014-01-17| 960.29
#2014-01-20| .
#2014-01-21| 949.53
#2014-01-22| 940.38
#2014-01-23| 929.38
#2014-01-24| 916.54
#2014-01-27| 921.49
#2014-01-28| 925.16
#2014-01-29| 911.99
#2014-01-30| 923.25
#2014-01-31| 919.53
#2014-02-03| 894.09
#2014-02-04| 894.48
#2014-02-05| 910.12
#2014-02-06| 939.93
#2014-02-07| 946.53
#2014-02-10| 944.33
#2014-02-11| 953.51
#2014-02-12| 948.19
#2014-02-13| 951.64
#2014-02-14| 949.40
#2014-02-17| .
#2014-02-18| 951.18
#2014-02-19| 955.35
#2014-02-20| 957.41
#2014-02-21| 959.87
#2014-02-24| 963.86
#2014-02-25| 978.48
#2014-02-26| 991.79
#2014-02-27| 993.48
#2014-02-28| 997.90
#2014-03-03| 991.50
#2014-03-04| 999.94
#2014-03-05| 998.22
#2014-03-06| 994.09
#2014-03-07|1006.43
#2014-03-10|1007.42
#2014-03-11|1000.21
#2014-03-12| 994.38
#2014-03-13| 988.49
#2014-03-14| 992.63
#2014-03-17|1003.36
#2014-03-18| 997.76
#2014-03-19| 991.90
#2014-03-20| 992.54
#2014-03-21|1001.84
#2014-03-24| 991.41
#2014-03-25| 981.64
#2014-03-26| 973.29
#2014-03-27| 977.93
#2014-03-28| 988.24
#2014-03-31| 991.97
#2014-04-01|1002.94
#2014-04-02|1019.69
#2014-04-03|1015.21
#2014-04-04|1004.93
#2014-04-07| 981.01
#2014-04-08| 991.88
#2014-04-09| 991.97
#2014-04-10| 966.19
#2014-04-11| 948.05
#2014-04-14| 951.38
#2014-04-15| 955.62
#2014-04-16| 962.85
#2014-04-17| 954.55
#2014-04-18| .
#2014-04-21| 958.53
#2014-04-22| 963.90
#2014-04-23| 960.54
#2014-04-24| 958.11
#2014-04-25| 953.08
#2014-04-28| 959.98
#2014-04-29| 962.93
#2014-04-30| 957.73
#2014-05-01| 962.19
#2014-05-02| 965.12
#2014-05-05| 962.42
#2014-05-06| 946.57
#2014-05-07| 944.94
#2014-05-08| 958.03
#2014-05-09| 968.58
#2014-05-12| 986.22
#2014-05-13| 983.11
#2014-05-14| 978.16
#2014-05-15| 962.55
#2014-05-16| 987.24
#2014-05-19| 981.82
#2014-05-20| 940.40
#2014-05-21| 957.21
#2014-05-22| 958.74
#2014-05-23| 960.36
#2014-05-26| .
#2014-05-27| 957.05
#2014-05-28| 946.55
#2014-05-29| 953.27
#2014-05-30| 956.01
#2014-06-02| 955.88
#2014-06-03| 953.26
#2014-06-04| 965.96
#2014-06-05| 970.50
#2014-06-06| 979.84
#2014-06-09| 977.53
#2014-06-10| 971.14
#2014-06-11| 963.44
#2014-06-12| 953.82
#2014-06-13| 957.95
#2014-06-16| 959.51
#2014-06-17| 963.37
#2014-06-18| 971.24
#2014-06-19| 967.72
#2014-06-20| 966.57
#2014-06-23| 966.96
#2014-06-24| 958.86
#2014-06-25| 953.56
#2014-06-26| 948.73
#2014-06-27| 953.82
#2014-06-30| 957.05
#2014-07-01| 966.25
#2014-07-02| 965.93
#2014-07-03| 973.60
#2014-07-04| .
#2014-07-07| 966.66
#2014-07-08| 967.14
#2014-07-09| 977.06
#2014-07-10| 962.37
#2014-07-11| 955.37
#2014-07-14| 951.53
#2014-07-15| 951.33
#2014-07-16| 934.45
#2014-07-17| 927.43
#2014-07-18| 942.13
#2014-07-21| 933.86
#2014-07-22| 932.58
#2014-07-23| 937.63
#2014-07-24| 944.75
#2014-07-25| 934.41
#2014-07-28| 937.96
#2014-07-29| 936.45
#2014-07-30| 953.63
#2014-07-31| 942.86
#2014-08-01| 942.12
#2014-08-04| 952.52
#2014-08-05| 947.18
#2014-08-06| 957.26
#2014-08-07| 952.53
#2014-08-08| 981.69
#2014-08-11| 975.31
#2014-08-12| 972.56
#2014-08-13| 962.65
#2014-08-14| 972.28
#2014-08-15| 956.65
#2014-08-18| 970.51
#2014-08-19|1008.97
#2014-08-20|1019.92
#2014-08-21|1018.54
#2014-08-22|1037.90
#2014-08-25|1037.80
#2014-08-26|1046.44
#2014-08-27|1048.61
#2014-08-28|1052.21
#2014-08-29|1051.04
#2014-09-01| .
#2014-09-02|1057.60
#2014-09-03|1057.42
#2014-09-04|1066.40
#2014-09-05|1062.73
#2014-09-08|1054.54
#2014-09-09|1046.40
#2014-09-10|1046.80
#2014-09-11|1054.22
#2014-09-12|1052.34
#2014-09-15|1048.61
#2014-09-16|1058.92
#2014-09-17|1054.14
#2014-09-18|1058.85
#2014-09-19|1052.96
#2014-09-22|1043.65
#2014-09-23|1036.76
#2014-09-24|1058.55
#2014-09-25|1043.28
#2014-09-26|1053.76
#2014-09-29|1047.66
#2014-09-30|1038.99
#2014-10-01|1031.25
#2014-10-02|1042.24
#2014-10-03|1058.07
#2014-10-06|1044.43
#2014-10-07|1031.53
#2014-10-08|1048.24
#2014-10-09|1027.75
#2014-10-10|1032.53
#2014-10-13|1018.37
#2014-10-14|1027.72
#2014-10-15|1015.32
#2014-10-16|1015.35
#2014-10-17|1017.57
#2014-10-20|1030.56
#2014-10-21|1049.81
#2014-10-22|1042.47
#2014-10-23|1056.49
#2014-10-24|1053.66
#2014-10-27|1061.88
#2014-10-28|1054.68
#2014-10-29|1054.87
#2014-10-30|1064.67
#2014-10-31|1064.90
#2014-11-03|1070.73
#2014-11-04|1067.25
#2014-11-05|1067.80
#2014-11-06|1087.06
#2014-11-07|1083.87
#2014-11-10|1084.52
#2014-11-11|1076.67
#2014-11-12|1093.41
#2014-11-13|1088.09
#2014-11-14|1082.44
#2014-11-17|1074.22
#2014-11-18|1072.23
#2014-11-19|1081.26
#2014-11-20|1103.96
#2014-11-21|1107.18
#2014-11-24|1118.65
#2014-11-25|1123.84
#2014-11-26|1126.17
#2014-11-27| .
#2014-11-28|1144.25
#2014-12-01|1127.41
#2014-12-02|1128.41
#2014-12-03|1140.97
#2014-12-04|1138.56
#2014-12-05|1137.16
#2014-12-08|1129.48
#2014-12-09|1130.64
#2014-12-10|1114.63
#2014-12-11|1133.20
#2014-12-12|1133.88
#2014-12-15|1145.42
#2014-12-16|1124.47
#2014-12-17|1136.57
#2014-12-18|1163.73
#2014-12-19|1147.88
#2014-12-22|1163.05
#2014-12-23|1175.80
#2014-12-24|1170.66
#2014-12-25| .
#2014-12-26|1174.17
#2014-12-29|1184.55
#2014-12-30|1182.76
#2014-12-31|1186.67
#2015-01-01| .
#2015-01-02|1175.82
#2015-01-05|1168.13
#2015-01-06|1158.32
#2015-01-07|1191.65
#2015-01-08|1193.69
#2015-01-09|1174.75
#2015-01-12|1175.83
#2015-01-13|1163.77
#2015-01-14|1144.61
#2015-01-15|1126.01
#2015-01-16|1144.47
#2015-01-19| .
#2015-01-20|1134.99
#2015-01-21|1139.15
#2015-01-22|1161.97
#2015-01-23|1165.29
#2015-01-26|1175.21
#2015-01-27|1175.69
#2015-01-28|1163.33
#2015-01-29|1169.34
#2015-01-30|1143.31
#2015-02-02|1147.45
#2015-02-03|1175.21
#2015-02-04|1182.84
#2015-02-05|1194.42
#2015-02-06|1197.22
#2015-02-09|1188.53
#2015-02-10|1199.33
#2015-02-11|1199.81
#2015-02-12|1208.17
#2015-02-13|1209.37
#2015-02-16| .
#2015-02-17|1203.47
#2015-02-18|1195.38
#2015-02-19|1196.16
#2015-02-20|1211.94
#2015-02-23|1213.06
#2015-02-24|1203.40
#2015-02-25|1221.88
#2015-02-26|1215.55
#2015-02-27|1236.79
#2015-03-02|1244.84
#2015-03-03|1237.94
#2015-03-04|1235.47
#2015-03-05|1235.87
#2015-03-06|1229.82
#2015-03-09|1237.09
#2015-03-10|1232.00
#2015-03-11|1231.28
#2015-03-12|1251.75
#2015-03-13|1245.24
#2015-03-16|1253.08
#2015-03-17|1249.93
#2015-03-18|1252.12
#2015-03-19|1262.48
#2015-03-20|1275.24
#2015-03-23|1274.60
#2015-03-24|1277.95
#2015-03-25|1262.75
#2015-03-26|1259.85
#2015-03-27|1269.29
#2015-03-30|1286.31
#2015-03-31|1285.19
#2015-04-01|1270.03
#2015-04-02|1274.61
#2015-04-03| .
#2015-04-06|1278.02
#2015-04-07|1265.84
#2015-04-08|1274.26
#2015-04-09|1269.38
#2015-04-10|1266.55
#2015-04-13|1261.60
#2015-04-14|1251.08
#2015-04-15|1243.89
#2015-04-16|1239.20
#2015-04-17|1212.29
#2015-04-20|1226.06
#2015-04-21|1233.89
#2015-04-22|1236.38
#2015-04-23|1242.30
#2015-04-24|1235.71
#2015-04-27|1216.52
#2015-04-28|1212.64
#2015-04-29|1196.17
#2015-04-30|1195.56
#2015-05-01|1217.33
#2015-05-04|1215.42
#2015-05-05|1206.22
#2015-05-06|1212.87
#2015-05-07|1216.09
#2015-05-08|1230.10
#2015-05-11|1224.25
#2015-05-12|1214.86
#2015-05-13|1207.36
#2015-05-14|1183.02
#2015-05-15|1192.47
#2015-05-18|1208.45
#2015-05-19|1214.04
#2015-05-20|1207.48
#2015-05-21|1207.36
#2015-05-22|1192.58
#2015-05-25| .
#2015-05-26|1176.06
#2015-05-27|1182.44
#2015-05-28|1179.65
#2015-05-29|1165.05
#2015-06-01|1168.12
#2015-06-02|1168.62
#2015-06-03|1182.38
#2015-06-04|1178.00
#2015-06-05|1171.78
#2015-06-08|1162.82
#2015-06-09|1154.57
#2015-06-10|1162.98
#2015-06-11|1164.26
#2015-06-12|1163.38
#2015-06-15|1159.04
#2015-06-16|1164.63
#2015-06-17|1171.69
#2015-06-18|1188.23
#2015-06-19|1185.39
#2015-06-22|1189.36
#2015-06-23|1199.55
#2015-06-24|1193.86
#2015-06-25|1191.04
#2015-06-26|1201.55
#2015-06-29|1168.85
#2015-06-30|1173.05
#2015-07-01|1186.62
#2015-07-02|1182.70
#2015-07-03| .
#2015-07-06|1185.32
#2015-07-07|1203.94
#2015-07-08|1189.03
#2015-07-09|1183.00
#2015-07-10|1193.27
#2015-07-13|1209.75
#2015-07-14|1209.60
#2015-07-15|1205.69
#2015-07-16|1214.32
#2015-07-17|1199.92
#2015-07-20|1206.17
#2015-07-21|1199.36
#2015-07-22|1204.06
#2015-07-23|1195.74
#2015-07-24|1184.49
#2015-07-27|1176.45
#2015-07-28|1179.31
#2015-07-29|1195.12
#2015-07-30|1194.25
#2015-07-31|1195.70
#2015-08-03|1192.10
#2015-08-04|1196.66
#2015-08-05|1204.99
#2015-08-06|1189.12
#2015-08-07|1187.18
#2015-08-10|1203.99
#2015-08-11|1200.39
#2015-08-12|1194.04
#2015-08-13|1187.31
#2015-08-14|1192.08
#2015-08-17|1205.76
#2015-08-18|1241.15
#2015-08-19|1226.39
#2015-08-20|1218.39
#2015-08-21|1163.93
#2015-08-24|1129.18
#2015-08-25|1116.64
#2015-08-26|1154.72
#2015-08-27|1180.49
#2015-08-28|1177.67
#2015-08-31|1169.22
#2015-09-01|1153.16
#2015-09-02|1175.41
#2015-09-03|1186.59
#2015-09-04|1180.32
#2015-09-07| .
#2015-09-08|1206.07
#2015-09-09|1187.26
#2015-09-10|1193.90
#2015-09-11|1198.70
#2015-09-14|1191.72
#2015-09-15|1188.96
#2015-09-16|1201.01
#2015-09-17|1205.96
#2015-09-18|1188.29
#2015-09-21|1196.44
#2015-09-22|1186.73
#2015-09-23|1188.77
#2015-09-24|1186.45
#2015-09-25|1184.49
#2015-09-28|1151.23
#2015-09-29|1149.32
#2015-09-30|1165.55
#2015-10-01|1157.12
#2015-10-02|1172.75
#2015-10-05|1183.53
#2015-10-06|1165.41
#2015-10-07|1174.64
#2015-10-08|1192.57
#2015-10-09|1192.35
#2015-10-12|1202.21
#2015-10-13|1187.77
#2015-10-14|1170.29
#2015-10-15|1176.41
#2015-10-16|1189.25
#2015-10-19|1195.67
#2015-10-20|1195.08
#2015-10-21|1187.40
#2015-10-22|1199.39
#2015-10-23|1160.67
#2015-10-26|1175.67
#2015-10-27|1166.07
#2015-10-28|1187.03
#2015-10-29|1180.97
#2015-10-30|1190.15
#2015-11-02|1192.25
#2015-11-03|1214.88
#2015-11-04|1208.49
#2015-11-05|1211.87
#2015-11-06|1191.15
#2015-11-09|1160.63
#2015-11-10|1175.48
#2015-11-11|1131.53
#2015-11-12|1128.27
#2015-11-13|1060.62
#2015-11-16|1076.50
#2015-11-17|1089.87
#2015-11-18|1102.64
#2015-11-19|1096.61
#2015-11-20|1141.22
#2015-11-23|1151.50
#2015-11-24|1162.09
#2015-11-25|1172.23
#2015-11-26| .
#2015-11-27|1166.20
#2015-11-30|1147.60
#2015-12-01|1154.66
#2015-12-02|1152.36
#2015-12-03|1139.79
#2015-12-04|1163.95
#2015-12-07|1157.54
#2015-12-08|1160.41
#2015-12-09|1153.18
#2015-12-10|1159.33
#2015-12-11|1140.10
#2015-12-14|1144.19
#2015-12-15|1136.80
#2015-12-16|1151.97
#2015-12-17|1127.75
#2015-12-18|1113.55
#2015-12-21|1118.36
#2015-12-22|1139.09
#2015-12-23|1149.09
#2015-12-24|1139.20
#2015-12-25| .
#2015-12-28|1137.85
#2015-12-29|1153.97
#2015-12-30|1144.51
#2015-12-31|1135.95
#2016-01-01| .
#2016-01-04|1140.37
#2016-01-05|1155.81
#2016-01-06|1134.74
#2016-01-07|1144.90
#2016-01-08|1091.07
#2016-01-11|1100.78
#2016-01-12|1123.60
#2016-01-13|1096.11
#2016-01-14|1107.66
#2016-01-15|1092.58
#2016-01-18| .
#2016-01-19|1099.78
#2016-01-20|1087.97
#2016-01-21|1102.89
#2016-01-22|1127.09
#2016-01-25|1113.93
#2016-01-26|1130.26
#2016-01-27|1121.54
#2016-01-28|1122.33
#2016-01-29|1152.63
#2016-02-01|1165.17
#2016-02-02|1162.27
#2016-02-03|1152.20
#2016-02-04|1111.03
#2016-02-05|1078.78
#2016-02-08|1071.96
#2016-02-09|1079.53
#2016-02-10|1075.51
#2016-02-11|1060.07
#2016-02-12|1081.86
#2016-02-15| .
#2016-02-16|1112.37
#2016-02-17|1123.03
#2016-02-18|1125.93
#2016-02-19|1121.41
#2016-02-22|1136.98
#2016-02-23|1132.70
#2016-02-24|1145.41
#2016-02-25|1158.70
#2016-02-26|1157.48
#2016-02-29|1147.85
#2016-03-01|1169.87
#2016-03-02|1176.84
#2016-03-03|1173.71
#2016-03-04|1178.50
#2016-03-07|1178.22
#2016-03-08|1181.52
#2016-03-09|1176.61
#2016-03-10|1187.22
#2016-03-11|1192.51
#2016-03-14|1195.57
#2016-03-15|1191.61
#2016-03-16|1194.34
#2016-03-17|1208.78
#2016-03-18|1220.75
#2016-03-21|1213.80
#2016-03-22|1205.93
#2016-03-23|1199.26
#2016-03-24|1194.97
#2016-03-25| .
#2016-03-28|1206.91
#2016-03-29|1217.28
#2016-03-30|1218.35
#2016-03-31|1216.12
#2016-04-01|1220.35
#2016-04-04|1211.11
#2016-04-05|1195.19
#2016-04-06|1198.44
#2016-04-07|1168.76
#2016-04-08|1149.00
#2016-04-11|1135.56
#2016-04-12|1141.09
#2016-04-13|1156.06
#2016-04-14|1152.54
#2016-04-15|1162.56
#2016-04-18|1169.45
#2016-04-19|1164.93
#2016-04-20|1165.05
#2016-04-21|1155.81
#2016-04-22|1148.73
#2016-04-25|1146.81
#2016-04-26|1159.65
#2016-04-27|1167.91
#2016-04-28|1155.67
#2016-04-29|1139.92
#2016-05-02|1159.12
#2016-05-03|1148.35
#2016-05-04|1148.41
#2016-05-05|1116.15
#2016-05-06|1115.26
#2016-05-09|1132.10
#2016-05-10|1113.74
#2016-05-11|1067.44
#2016-05-12|1064.94
#2016-05-13|1041.04
#2016-05-16|1064.33
#2016-05-17|1055.54
#2016-05-18|1041.03
#2016-05-19|1056.99
#2016-05-20|1049.76
#2016-05-23|1044.83
#2016-05-24|1050.86
#2016-05-25|1058.79
#2016-05-26|1057.39
#2016-05-27|1068.94
#2016-05-30| .
#2016-05-31|1064.70
#2016-06-01|1066.76
#2016-06-02|1076.44
#2016-06-03|1070.92
#2016-06-06|1061.75
#2016-06-07|1069.49
#2016-06-08|1076.65
#2016-06-09|1077.22
#2016-06-10|1067.36
#2016-06-13|1051.99
#2016-06-14|1048.22
#2016-06-15|1052.17
#2016-06-16|1049.66
#2016-06-17|1055.42
#2016-06-20|1062.57
#2016-06-21|1069.13
#2016-06-22|1067.14
#2016-06-23|1068.74
#2016-06-24|1046.88
#2016-06-27|1032.40
#2016-06-28|1047.06
#2016-06-29|1068.84
#2016-06-30|1079.49
#2016-07-01|1080.12
#2016-07-04| .
#2016-07-05|1072.07
#2016-07-06|1087.18
#2016-07-07|1083.36
#2016-07-08|1111.48
#2016-07-11|1115.69
#2016-07-12|1119.35
#2016-07-13|1113.39
#2016-07-14|1113.67
#2016-07-15|1111.71
#2016-07-18|1132.90
#2016-07-19|1131.69
#2016-07-20|1136.67
#2016-07-21|1131.75
#2016-07-22|1141.86
#2016-07-25|1160.48
#2016-07-26|1172.09
#2016-07-27|1165.28
#2016-07-28|1165.48
#2016-07-29|1174.60
#2016-08-01|1172.84
#2016-08-02|1140.83
#2016-08-03|1151.22
#2016-08-04|1157.95
#2016-08-05|1172.20
#2016-08-08|1169.68
#2016-08-09|1150.62
#2016-08-10|1157.99
#2016-08-11|1189.39
#2016-08-12|1202.62
#2016-08-15|1209.91
#2016-08-16|1175.97
#2016-08-17|1178.32
#2016-08-18|1191.75
#2016-08-19|1219.40
#2016-08-22|1211.85
#2016-08-23|1213.13
#2016-08-24|1208.44
#2016-08-25|1197.39
#2016-08-26|1193.17
#2016-08-29|1194.86
#2016-08-30|1178.74
#2016-08-31|1176.99
#2016-09-01|1175.16
#2016-09-02|1176.98
#2016-09-05| .
#2016-09-06|1168.56
#2016-09-07|1176.58
#2016-09-08|1163.65
#2016-09-09|1138.37
#2016-09-12|1155.47
#2016-09-13|1138.75
#2016-09-14|1137.67
#2016-09-15|1152.10
#2016-09-16|1148.32
#2016-09-19|1150.98
#2016-09-20|1148.78
#2016-09-21|1161.16
#2016-09-22|1167.43
#2016-09-23|1169.72
#2016-09-26|1155.57
#2016-09-27|1158.13
#2016-09-28|1143.95
#2016-09-29|1134.94
#2016-09-30|1149.48
#2016-10-03|1141.22
#2016-10-04|1144.03
#2016-10-05|1153.24
#2016-10-06|1157.13
#2016-10-07|1166.24
#2016-10-10|1172.58
#2016-10-11|1162.57
#2016-10-12|1180.31
#2016-10-13|1168.54
#2016-10-14|1165.49
#2016-10-17|1153.84
#2016-10-18|1148.15
#2016-10-19|1153.99
#2016-10-20|1152.40
#2016-10-21|1155.57
#2016-10-24|1160.40
#2016-10-25|1153.68
#2016-10-26|1160.40
#2016-10-27|1143.85
#2016-10-28|1150.74
#2016-10-31|1149.88
#2016-11-01|1124.86
#2016-11-02|1123.93
#2016-11-03|1106.93
#2016-11-04|1108.82
#2016-11-07|1132.55
#2016-11-08|1131.56
#2016-11-09|1148.96
#2016-11-10|1182.77
#2016-11-11|1195.94
#2016-11-14|1199.85
#2016-11-15|1183.66
#2016-11-16|1204.39
#2016-11-17|1221.95
#2016-11-18|1221.55
#2016-11-21|1215.24
#2016-11-22|1245.69
#2016-11-23|1252.33
#2016-11-24| .
#2016-11-25|1244.99
#2016-11-28|1232.97
#2016-11-29|1235.44
#2016-11-30|1219.15
#2016-12-01|1223.87
#2016-12-02|1219.83
#2016-12-05|1227.45
#2016-12-06|1231.63
#2016-12-07|1257.13
#2016-12-08|1263.21
#2016-12-09|1254.72
#2016-12-12|1237.15
#2016-12-13|1241.59
#2016-12-14|1229.71
#2016-12-15|1226.01
#2016-12-16|1207.58
#2016-12-19|1205.92
#2016-12-20|1216.28
#2016-12-21|1207.22
#2016-12-22|1177.00
#2016-12-23|1177.61
#2016-12-26| .
#2016-12-27|1177.08
#2016-12-28|1167.47
#2016-12-29|1169.72
#2016-12-30|1160.70
#2017-01-02| .
#2017-01-03|1168.25
#2017-01-04|1188.98
#2017-01-05|1146.11
#2017-01-06|1138.37
#2017-01-09|1138.75
#2017-01-10|1150.46
#2017-01-11|1141.42
#2017-01-12|1139.50
#2017-01-13|1135.96
#2017-01-16| .
#2017-01-17|1142.72
#2017-01-18|1142.83
#2017-01-19|1122.42
#2017-01-20|1129.45
#2017-01-23|1118.01
#2017-01-24|1126.68
#2017-01-25|1133.73
#2017-01-26|1124.59
#2017-01-27|1104.62
#2017-01-30|1105.63
#2017-01-31|1118.83
#2017-02-01|1110.19
#2017-02-02|1113.06
#2017-02-03|1119.66
#2017-02-06|1114.76
#2017-02-07|1109.08
#2017-02-08|1125.09
#2017-02-09|1139.20
#2017-02-10|1146.67
#2017-02-13|1136.20
#2017-02-14|1151.95
#2017-02-15|1155.02
#2017-02-16|1136.18
#2017-02-17|1144.21
#2017-02-20| .
#2017-02-21|1141.97
#2017-02-22|1143.35
#2017-02-23|1117.49
#2017-02-24|1146.68
#2017-02-27|1157.67
#2017-02-28|1145.25
#2017-03-01|1135.48
#2017-03-02|1155.30
#2017-03-03|1144.64
#2017-03-06|1136.39
#2017-03-07|1126.43
#2017-03-08|1132.75
#2017-03-09|1128.22
#2017-03-10|1133.51
#2017-03-13|1125.75
#2017-03-14|1129.06
#2017-03-15|1138.10
#2017-03-16|1136.73
#2017-03-17|1139.27
#2017-03-20|1118.61
#2017-03-21|1107.96
#2017-03-22|1111.95
#2017-03-23|1110.09
#2017-03-24|1109.77
#2017-03-27|1109.34
#2017-03-28|1118.30
#2017-03-29|1137.22
#2017-03-30|1138.45
#2017-03-31|1127.92
#2017-04-03|1114.08
#2017-04-04|1084.31
#2017-04-05|1071.86
#2017-04-06|1099.49
#2017-04-07|1092.07
#2017-04-10|1095.36
#2017-04-11|1105.78
#2017-04-12|1104.33
#2017-04-13|1095.62
#2017-04-14| .
#2017-04-17|1095.00
#2017-04-18|1096.79
#2017-04-19|1103.02
#2017-04-20|1129.52
#2017-04-21|1130.66
#2017-04-24|1133.88
#2017-04-25|1133.66
#2017-04-26|1140.80
#2017-04-27|1143.68
#2017-04-28|1140.32
#2017-05-01|1125.00
#2017-05-02|1141.97
#2017-05-03|1146.75
#2017-05-04|1132.43
#2017-05-05|1139.72
#2017-05-08|1137.53
#2017-05-09|1146.39
#2017-05-10|1163.85
#2017-05-11|1134.44
#2017-05-12|1100.13
#2017-05-15|1091.47
#2017-05-16|1061.07
#2017-05-17|1063.78
#2017-05-18|1061.37
#2017-05-19|1048.97
#2017-05-22|1063.56
#2017-05-23|1054.28
#2017-05-24|1046.22
#2017-05-25|1060.80
#2017-05-26|1063.59
#2017-05-29| .
#2017-05-30|1060.04
#2017-05-31|1063.95
#2017-06-01|1076.58
#2017-06-02|1069.88
#2017-06-05|1063.28
#2017-06-06|1041.57
#2017-06-07|1047.65
#2017-06-08|1037.12
#2017-06-09|1058.86
#2017-06-12|1062.22
#2017-06-13|1064.22
#2017-06-14|1053.62
#2017-06-15|1045.23
#2017-06-16|1039.89
#2017-06-19|1043.04
#2017-06-20|1011.80
#2017-06-21| 993.74
#2017-06-22| 990.03
#2017-06-23| 999.55
#2017-06-26|1009.11
#2017-06-27|1014.33
#2017-06-28|1027.73
#2017-06-29|1023.54
#2017-06-30|1031.80
#2017-07-03|1040.24
#2017-07-04| .
#2017-07-05|1029.56
#2017-07-06| 998.91
#2017-07-07| 997.56
#2017-07-10| 970.32
#2017-07-11| 967.10
#2017-07-12| 970.80
#2017-07-13| 987.94
#2017-07-14| 988.42
#2017-07-17| 993.87
#2017-07-18| 983.82
#2017-07-19| 989.33
#2017-07-20| 985.87
#2017-07-21| 980.13
#2017-07-24| 955.90
#2017-07-25| 980.43
#2017-07-26| 978.46
#2017-07-27| 997.15
#2017-07-28| 990.95
#2017-07-31|1000.33
#2017-08-01|1004.57
#2017-08-02| 992.21
#2017-08-03| 982.44
#2017-08-04| 994.33
#2017-08-07| 999.11
#2017-08-08|1007.12
#2017-08-09|1000.00
#2017-08-10| 974.65
#2017-08-11| 982.11
#2017-08-14| 969.97
#2017-08-15| 953.79
#2017-08-16| 973.70
#2017-08-17| 955.17
#2017-08-18| 957.62
#2017-08-21| 957.29
#2017-08-22| 966.62
#2017-08-23| 966.81
#2017-08-24| 966.22
#2017-08-25| 983.40
#2017-08-28| 980.96
#2017-08-29| 975.37
#2017-08-30| 977.46
#2017-08-31| 980.95
#2017-09-01| 992.45
#2017-09-04| .
#2017-09-05| 991.10
#2017-09-06|1005.36
#2017-09-07|1001.42
#2017-09-08| 995.92
#2017-09-11|1002.63
#2017-09-12|1022.12
#2017-09-13|1033.25
#2017-09-14|1027.45
#2017-09-15|1032.95
#2017-09-18|1027.23
#2017-09-19|1021.88
#2017-09-20|1012.96
#2017-09-21|1013.33
#2017-09-22|1019.31
#2017-09-25|1042.19
#2017-09-26|1049.31
#2017-09-27|1058.34
#2017-09-28|1055.97
#2017-09-29|1051.90
#2017-10-02|1045.29
#2017-10-03|1048.76
#2017-10-04|1044.36
#2017-10-05|1052.47
#2017-10-06|1050.06
#2017-10-09|1037.25
#2017-10-10|1033.40
#2017-10-11|1029.14
#2017-10-12|1010.88
#2017-10-13|1011.67
#2017-10-16|1001.60
#2017-10-17|1007.80
#2017-10-18|1008.09
#2017-10-19|1008.89
#2017-10-20|1022.73
#2017-10-23|1024.62
#2017-10-24|1021.88
#2017-10-25|1017.26
#2017-10-26|1024.12
#2017-10-27|1011.32
#2017-10-30| 992.04
#2017-10-31| 997.77
#2017-11-01| 999.83
#2017-11-02|1014.80
#2017-11-03|1001.23
#2017-11-06|1002.68
#2017-11-07| 998.32
#2017-11-08| 995.18
#2017-11-09|1014.20
#2017-11-10|1030.54
#2017-11-13|1023.16
#2017-11-14|1008.13
#2017-11-15|1018.49
#2017-11-16|1026.15
#2017-11-17|1084.57
#2017-11-20|1089.63
#2017-11-21|1076.65
#2017-11-22|1067.20
#2017-11-23| .
#2017-11-24|1063.96
#2017-11-27|1070.41
#2017-11-28|1097.26
#2017-11-29|1133.21
#2017-11-30|1145.01
#2017-12-01|1143.50
#2017-12-04|1176.78
#2017-12-05|1152.71
#2017-12-06|1146.10
#2017-12-07|1141.06
#2017-12-08|1151.91
#2017-12-11|1149.13
#2017-12-12|1149.96
#2017-12-13|1158.17
#2017-12-14|1142.53
#2017-12-15|1154.49
#2017-12-18|1183.42
#2017-12-19|1187.69
#2017-12-20|1190.86
#2017-12-21|1201.21
#2017-12-22|1203.88
#2017-12-25| .
#2017-12-26|1225.81
#2017-12-27|1213.51
#2017-12-28|1206.60
#2017-12-29|1203.18
#2018-01-01| .
#2018-01-02|1209.79
#2018-01-03|1194.12
#2018-01-04|1178.27
#2018-01-05|1192.43
#2018-01-08|1179.74
#2018-01-09|1171.52
#2018-01-10|1181.25
#2018-01-11|1203.27
#2018-01-12|1226.21
#2018-01-15| .
#2018-01-16|1197.32
#2018-01-17|1203.77
#2018-01-18|1212.66
#2018-01-19|1242.82
#2018-01-22|1255.73
#2018-01-23|1259.69
#2018-01-24|1254.44
#2018-01-25|1248.67
#2018-01-26|1263.49
#2018-01-29|1261.71
#2018-01-30|1242.24
#2018-01-31|1230.20
#2018-02-01|1225.56
#2018-02-02|1192.06
#2018-02-05|1153.51
#2018-02-06|1172.55
#2018-02-07|1179.96
#2018-02-08|1141.79
#2018-02-09|1165.82
#2018-02-12|1165.21
#2018-02-13|1172.22
#2018-02-14|1194.18
#2018-02-15|1211.85
#2018-02-16|1209.88
#2018-02-19| .
#2018-02-20|1180.80
#2018-02-21|1178.32
#2018-02-22|1188.35
#2018-02-23|1208.50
#2018-02-26|1217.20
#2018-02-27|1186.84
#2018-02-28|1224.26
#2018-03-01|1204.90
#2018-03-02|1220.29
#2018-03-05|1220.22
#2018-03-06|1237.24
#2018-03-07|1195.68
#2018-03-08|1186.30
#2018-03-09|1201.09
#2018-03-12|1195.00
#2018-03-13|1199.98
#2018-03-14|1187.32
#2018-03-15|1179.79
#2018-03-16|1182.28
#2018-03-19|1182.59
#2018-03-20|1188.09
#2018-03-21|1192.49
#2018-03-22|1164.03
#2018-03-23|1153.82
#2018-03-26|1177.67
#2018-03-27|1168.23
#2018-03-28|1171.33
#2018-03-29|1188.92
#2018-03-30| .
#2018-04-02|1165.02
#2018-04-03|1185.04
#2018-04-04|1213.75
#2018-04-05|1227.84
#2018-04-06|1198.62
#2018-04-09|1187.65
#2018-04-10|1196.02
#2018-04-11|1187.81
#2018-04-12|1189.89
#2018-04-13|1168.67
#2018-04-16|1183.46
#2018-04-17|1190.63
#2018-04-18|1184.72
#2018-04-19|1177.18
#2018-04-20|1160.87
#2018-04-23|1173.84
#2018-04-24|1172.44
#2018-04-25|1181.01
#2018-04-26|1204.41
#2018-04-27|1224.27
#2018-04-30|1203.89
#2018-05-01|1187.58
#2018-05-02|1190.92
#2018-05-03|1192.05
#2018-05-04|1188.60
#2018-05-07|1168.92
#2018-05-08|1182.11
#2018-05-09|1196.95
#2018-05-10|1183.60
#2018-05-11|1193.39
#2018-05-14|1209.48
#2018-05-15|1219.53
#2018-05-16|1225.98
#2018-05-17|1230.64
#2018-05-18|1209.42
#2018-05-21|1210.98
#2018-05-22|1222.54
#2018-05-23|1232.27
#2018-05-24|1249.46
#2018-05-25|1230.69
#2018-05-28| .
#2018-05-29|1232.34
#2018-05-30|1251.62
#2018-05-31|1251.59
#2018-06-01|1267.44
#2018-06-04|1302.66
#2018-06-05|1328.66
#2018-06-06|1333.91
#2018-06-07|1341.40
#2018-06-08|1348.74
#2018-06-11|1349.60
#2018-06-12|1353.39
#2018-06-13|1336.74
#2018-06-14|1326.91
#2018-06-15|1335.07
#2018-06-18|1342.16
#2018-06-19|1340.79
#2018-06-20|1356.71
#2018-06-21|1359.45
#2018-06-22|1337.17
#2018-06-25|1332.64
#2018-06-26|1339.30
#2018-06-27|1327.03
#2018-06-28|1339.38
#2018-06-29|1329.29
#2018-07-02|1318.61
#2018-07-03|1326.83
#2018-07-04| .
#2018-07-05|1324.74
#2018-07-06|1333.77
#2018-07-09|1335.22
#2018-07-10|1329.17
#2018-07-11|1320.88
#2018-07-12|1301.73
#2018-07-13|1308.37
#2018-07-16|1309.89
#2018-07-17|1324.04
#2018-07-18|1333.22
#2018-07-19|1349.18
#2018-07-20|1333.88
#2018-07-23|1341.73
#2018-07-24|1325.04
#2018-07-25|1335.06
#2018-07-26|1334.42
#2018-07-27|1313.11
#2018-07-30|1322.93
#2018-07-31|1332.17
#2018-08-01|1310.66
#2018-08-02|1335.64
#2018-08-03|1335.51
#2018-08-06|1342.47
#2018-08-07|1351.39
#2018-08-08|1362.91
#2018-08-09|1369.03
#2018-08-10|1373.71
#2018-08-13|1365.40
#2018-08-14|1399.16
#2018-08-15|1362.64
#2018-08-16|1369.65
#2018-08-17|1391.67
#2018-08-20|1413.53
#2018-08-21|1445.21
#2018-08-22|1439.27
#2018-08-23|1452.73
#2018-08-24|1441.64
#2018-08-27|1432.62
#2018-08-28|1435.51
#2018-08-29|1443.94
#2018-08-30|1438.07
#2018-08-31|1454.32
#2018-09-03| .
#2018-09-04|1477.99
#2018-09-05|1474.62
#2018-09-06|1465.15
#2018-09-07|1456.79
#2018-09-10|1471.11
#2018-09-11|1470.22
#2018-09-12|1465.03
#2018-09-13|1450.03
#2018-09-14|1449.35
#2018-09-17|1433.88
#2018-09-18|1446.33
#2018-09-19|1447.37
#2018-09-20|1439.51
#2018-09-21|1444.87
#2018-09-24|1438.43
#2018-09-25|1444.30
#2018-09-26|1470.31
#2018-09-27|1470.37
#2018-09-28|1469.97
#2018-10-01|1468.22
#2018-10-02|1430.46
#2018-10-03|1433.28
#2018-10-04|1421.48
#2018-10-05|1422.27
#2018-10-08|1432.88
#2018-10-09|1437.22
#2018-10-10|1409.35
#2018-10-11|1401.08
#2018-10-12|1428.98
#2018-10-15|1439.41
#2018-10-16|1461.45
#2018-10-17|1438.04
#2018-10-18|1420.31
#2018-10-19|1396.72
#2018-10-22|1421.53
#2018-10-23|1411.29
#2018-10-24|1401.78
#2018-10-25|1417.69
#2018-10-26|1422.02
#2018-10-29|1447.70
#2018-10-30|1482.00
#2018-10-31|1463.78
#2018-11-01|1466.44
#2018-11-02|1473.93
#2018-11-05|1489.47
#2018-11-06|1488.80
#2018-11-07|1498.45
#2018-11-08|1511.22
#2018-11-09|1503.80
#2018-11-12|1486.16
#2018-11-13|1471.58
#2018-11-14|1438.96
#2018-11-15|1419.21
#2018-11-16|1386.38
#2018-11-19|1333.55
#2018-11-20|1250.97
#2018-11-21|1258.83
#2018-11-22| .
#2018-11-23|1248.04
#2018-11-26|1267.44
#2018-11-27|1272.52
#2018-11-28|1329.92
#2018-11-29|1315.08
#2018-11-30|1337.61
#2018-12-03|1334.44
#2018-12-04|1290.33
#2018-12-05| .
#2018-12-06|1285.42
#2018-12-07|1242.14
#2018-12-10|1261.21
#2018-12-11|1254.56
#2018-12-12|1265.98
#2018-12-13|1246.76
#2018-12-14|1230.30
#2018-12-17|1207.61
#2018-12-18|1213.15
#2018-12-19|1196.43
#2018-12-20|1170.53
#2018-12-21|1154.48
#2018-12-24|1149.28
#2018-12-25| .
#2018-12-26|1222.65
#2018-12-27|1221.70
#2018-12-28|1216.23
#2018-12-31|1239.16
#2019-01-01| .
#2019-01-02|1242.72
#2019-01-03|1232.91
#2019-01-04|1258.61
#2019-01-07|1297.40
#2019-01-08|1311.55
#2019-01-09|1310.39
#2019-01-10|1294.61
#2019-01-11|1303.17
#2019-01-14|1292.43
#2019-01-15|1299.16
#2019-01-16|1297.19
#2019-01-17|1313.00
#2019-01-18|1341.34
#2019-01-21| .
#2019-01-22|1323.86
#2019-01-23|1323.81
#2019-01-24|1321.17
#2019-01-25|1334.52
#2019-01-28|1330.27
#2019-01-29|1326.23
#2019-01-30|1329.62
#2019-01-31|1340.06
#2019-02-01|1320.88
#2019-02-04|1329.44
#2019-02-05|1338.30
#2019-02-06|1325.16
#2019-02-07|1321.51
#2019-02-08|1321.59
#2019-02-11|1327.21
#2019-02-12|1341.14
#2019-02-13|1338.10
#2019-02-14|1327.22
#2019-02-15|1339.31
#2019-02-18| .
#2019-02-19|1343.60
#2019-02-20|1343.77
#2019-02-21|1334.16
#2019-02-22|1338.72
#2019-02-25|1331.35
#2019-02-26|1336.78
#2019-02-27|1367.06
#2019-02-28|1363.19
#2019-03-01|1390.22
#2019-03-04|1366.42
#2019-03-05|1377.42
#2019-03-06|1377.67
#2019-03-07|1354.38
#2019-03-08|1320.31
#2019-03-11|1343.68
#2019-03-12|1346.42
#2019-03-13|1350.60
#2019-03-14|1336.35
#2019-03-15|1331.70
#2019-03-18|1351.20
#2019-03-19|1356.76
#2019-03-20|1352.59
#2019-03-21|1352.93
#2019-03-22|1332.59
#2019-03-25|1346.72
#2019-03-26|1354.97
#2019-03-27|1368.94
#2019-03-28|1371.36
#2019-03-29|1378.39
#2019-04-01|1384.10
#2019-04-02|1377.10
#2019-04-03|1385.28
#2019-04-04|1421.07
#2019-04-05|1418.13
#2019-04-08|1421.38
#2019-04-09|1403.35
#2019-04-10|1415.21
#2019-04-11|1398.95
#2019-04-12|1398.58
#2019-04-15|1405.86
#2019-04-16|1413.66
#2019-04-17|1424.86
#2019-04-18|1425.47
#2019-04-19| .
#2019-04-22|1394.52
#2019-04-23|1417.97
#2019-04-24|1435.18
#2019-04-25|1423.34
#2019-04-26|1425.09
#2019-04-29|1419.13
#2019-04-30|1412.47
#2019-05-01|1390.65
#2019-05-02|1400.70
#2019-05-03|1398.41
#2019-05-06|1397.27
#2019-05-07|1370.67
#2019-05-08|1385.67
#2019-05-09|1382.77
#2019-05-10|1383.20
#2019-05-13|1327.44
#2019-05-14|1337.22
#2019-05-15|1329.47
#2019-05-16|1337.11
#2019-05-17|1346.28
#2019-05-20|1341.89
#2019-05-21|1338.63
#2019-05-22|1290.09
#2019-05-23|1293.97
#2019-05-24|1274.77
#2019-05-27| .
#2019-05-28|1245.23
#2019-05-29|1227.39
#2019-05-30|1248.92
#2019-05-31|1235.78
#2019-06-03|1232.06
#2019-06-04|1258.26
#2019-06-05|1259.92
#2019-06-06|1253.41
#2019-06-07|1279.01
#2019-06-10|1270.52
#2019-06-11|1278.65
#2019-06-12|1275.79
#2019-06-13|1296.99
#2019-06-14|1305.29
#2019-06-17|1309.54
#2019-06-18|1315.45
#2019-06-19|1322.21
#2019-06-20|1325.76
#2019-06-21|1317.99
#2019-06-24|1307.24
#2019-06-25|1303.13
#2019-06-26|1301.67
#2019-06-27|1299.33
#2019-06-28|1297.65
#2019-07-01|1300.03
#2019-07-02|1288.87
#2019-07-03|1315.15
#2019-07-04| .
#2019-07-05|1330.30
#2019-07-08|1338.96
#2019-07-09|1330.38
#2019-07-10|1333.90
#2019-07-11|1345.64
#2019-07-12|1373.58
#2019-07-15|1372.56
#2019-07-16|1373.13
#2019-07-17|1370.01
#2019-07-18|1355.80
#2019-07-19|1349.97
#2019-07-22|1340.08
#2019-07-23|1349.60
#2019-07-24|1359.33
#2019-07-25|1355.99
#2019-07-26|1372.98
#2019-07-29|1370.53
#2019-07-30|1360.88
#2019-07-31|1359.67
#2019-08-01|1306.15
#2019-08-02|1303.80
#2019-08-05|1269.96
#2019-08-06|1302.03
#2019-08-07|1302.30
#2019-08-08|1328.55
#2019-08-09|1307.47
#2019-08-12|1278.88
#2019-08-13|1320.97
#2019-08-14|1256.08
#2019-08-15|1230.35
#2019-08-16|1259.40
#2019-08-19|1269.94
#2019-08-20|1262.34
#2019-08-21|1300.71
#2019-08-22|1333.68
#2019-08-23|1275.66
#2019-08-26|1284.79
#2019-08-27|1270.07
#2019-08-28|1298.59
#2019-08-29|1334.74
#2019-08-30|1324.32
#2019-09-02| .
#2019-09-03|1307.27
#2019-09-04|1315.91
#2019-09-05|1356.70
#2019-09-06|1356.76
#2019-09-09|1377.91
#2019-09-10|1382.17
#2019-09-11|1383.68
#2019-09-12|1387.24
#2019-09-13|1384.14
#2019-09-16|1363.83
#2019-09-17|1364.27
#2019-09-18|1368.71
#2019-09-19|1366.05
#2019-09-20|1335.09
#2019-09-23|1346.85
#2019-09-24|1350.56
#2019-09-25|1356.79
#2019-09-26|1351.66
#2019-09-27|1353.21
#2019-09-30|1370.91
#2019-10-01|1360.11
#2019-10-02|1327.77
#2019-10-03|1324.51
#2019-10-04|1347.24
#2019-10-07|1352.93
#2019-10-08|1344.18
#2019-10-09|1359.31
#2019-10-10|1386.33
#2019-10-11|1411.94
#2019-10-14|1401.80
#2019-10-15|1413.90
#2019-10-16|1425.22
#2019-10-17|1441.48
#2019-10-18|1436.70
#2019-10-21|1422.84
#2019-10-22|1438.19
#2019-10-23|1422.11
#2019-10-24|1414.63
#2019-10-25|1419.90
#2019-10-28|1406.41
#2019-10-29|1392.82
#2019-10-30|1401.67
#2019-10-31|1386.24
#2019-11-01|1400.45
#2019-11-04|1418.74
#2019-11-05|1431.37
#2019-11-06|1428.88
#2019-11-07|1443.45
#2019-11-08|1433.43
#2019-11-11|1426.00
#2019-11-12|1418.44
#2019-11-13|1419.01
#2019-11-14|1438.04
#2019-11-15|1455.04
#2019-11-18|1444.92
#2019-11-19|1432.50
#2019-11-20|1401.48
#2019-11-21|1407.72
#2019-11-22|1414.21
#2019-11-25|1428.79
#2019-11-26|1455.63
#2019-11-27|1467.72
#2019-11-28|1467.72
#2019-11-29|1464.07
#2019-12-02|1450.51
#2019-12-03|1426.24
#2019-12-04|1436.55
#2019-12-05|1431.70
#2019-12-06|1436.09
#2019-12-09|1449.54
#2019-12-10|1448.37
#2019-12-11|1444.54
#2019-12-12|1465.43
#2019-12-13|1449.74
#2019-12-16|1452.65
#2019-12-17|1456.35
#2019-12-18|1459.87
#2019-12-19|1461.65
#2019-12-20|1458.23
#2019-12-23|1454.42
#2019-12-24|1462.82
#2019-12-25| .
#2019-12-26|1470.96
#2019-12-27|1467.62
#2019-12-30|1476.59
#2019-12-31|1474.69
#2020-01-01| .
#2020-01-02|1477.22
#2020-01-03|1474.74
#2020-01-06|1486.96
#2020-01-07|1493.00
#2020-01-08|1496.88
#2020-01-09|1509.23
#2020-01-10|1502.54
#2020-01-13|1504.10
#2020-01-14|1502.87
#2020-01-15|1482.83
#2020-01-16|1499.98
#2020-01-17|1497.91
#2020-01-20| .
#2020-01-21|1490.88
#2020-01-22|1491.01
#2020-01-23|1493.11
#2020-01-24|1464.24
#2020-01-27|1456.04
#2020-01-28|1462.49
#2020-01-29|1466.11
#2020-01-30|1455.53
#2020-01-31|1423.00
#2020-02-03|1446.48
#2020-02-04|1475.55
#2020-02-05|1508.52
#2020-02-06|1497.88
#2020-02-07|1482.07
#2020-02-10|1486.57
#2020-02-11|1511.82
#2020-02-12|1528.58
#2020-02-13|1529.78
#2020-02-14|1534.43
#2020-02-17| .
#2020-02-18|1534.02
#2020-02-19|1541.27
#2020-02-20|1544.60
#2020-02-21|1531.23
#2020-02-24|1497.09
#2020-02-25|1445.59
#2020-02-26|1496.91
#2020-02-27|1415.73
#2020-02-28|1398.86
#2020-03-02|1435.25
#2020-03-03|1400.43
#2020-03-04|1429.05
#2020-03-05|1355.61
#2020-03-06|1341.53
#2020-03-09|1279.01
#2020-03-10|1315.33
#2020-03-11|1251.88
#2020-03-12|1120.55
#2020-03-13|1163.23
#2020-03-16| 918.39
#2020-03-17| 920.32
#2020-03-18| 853.89
#2020-03-19| 892.01
#2020-03-20| 830.24
#2020-03-23| 805.54
#2020-03-24| 918.59
#2020-03-25| 997.56
#2020-03-26|1060.53
#2020-03-27|1022.35
#2020-03-30|1037.52
#2020-03-31|1040.76
#2020-04-01| 964.68
#2020-04-02| 945.85
#2020-04-03| 895.19
#2020-04-06|1023.38
#2020-04-07|1035.72
#2020-04-08|1090.58
#2020-04-09|1098.30
#2020-04-10|1098.30
#2020-04-13|1066.35
#2020-04-14|1114.72
#2020-04-15|1071.85
#2020-04-16|1043.72
#2020-04-17|1110.70
#2020-04-20|1059.83
#2020-04-21|1021.40
#2020-04-22|1021.80
#2020-04-23|1012.30
#2020-04-24|1026.81
#2020-04-27|1082.94
#2020-04-28|1112.73
#2020-04-29|1164.26
#2020-04-30|1099.64
#2020-05-01|1075.85
#2020-05-04|1066.78
#2020-05-05|1070.19
#2020-05-06|1059.90
#2020-05-07|1077.81
#2020-05-08|1090.93
#2020-05-11|1080.48
#2020-05-12|1029.32
#2020-05-13| 989.16
#2020-05-14|1004.37
#2020-05-15|1041.68
#2020-05-18|1104.07
#2020-05-19|1103.85
#2020-05-20|1115.23
#2020-05-21|1196.73
#2020-05-22|1174.42
#2020-05-25|1174.42
#2020-05-26|1213.79
#2020-05-27|1233.63
#2020-05-28|1216.93
#2020-05-29|1188.80
#2020-06-01|1201.77
#2020-06-02|1225.90
#2020-06-03|1256.28
#2020-06-04|1247.87
#2020-06-05|1300.02
#2020-06-08|1311.98
#2020-06-09|1281.57
#2020-06-10|1247.18
#2020-06-11|1182.42
#2020-06-12|1178.87
#2020-06-15|1176.53
#2020-06-16|1245.83
#2020-06-17|1223.29
#2020-06-18|1194.75
#2020-06-19|1179.75
#2020-06-22|1175.83
#2020-06-23|1186.78
#2020-06-24|1139.95
#2020-06-25|1122.51
#2020-06-26|1098.21
#2020-06-29|1129.69
#2020-06-30|1126.03
#2020-07-01|1137.36
#2020-07-02|1147.91
#2020-07-03| .
#2020-07-06|1166.73
#2020-07-07|1122.11
#2020-07-08|1128.00
#2020-07-09|1105.09
#2020-07-10|1127.07
#2020-07-13|1108.17
#2020-07-14|1084.54
#2020-07-15|1146.53
#2020-07-16|1167.14
#2020-07-17|1161.86
#2020-07-20|1138.51
#2020-07-21|1168.31
#2020-07-22|1178.25
#2020-07-23|1176.58
#2020-07-24|1160.69
#2020-07-27|1143.75
#2020-07-28|1143.07
#2020-07-29|1181.53
#2020-07-30|1165.58
#2020-07-31|1170.04
#2020-08-03|1161.26
#2020-08-04|1180.49
#2020-08-05|1189.89
#2020-08-06|1177.82
#2020-08-07|1216.92
#2020-08-10|1249.24
#2020-08-11|1269.44
#2020-08-12|1276.13
#2020-08-13|1261.68
#2020-08-14|1276.14
#2020-08-17|1315.20
#2020-08-18|1270.44
#2020-08-19|1218.00
#2020-08-20|1174.01
#2020-08-21|1174.95
#2020-08-24|1209.72
#2020-08-25|1219.50
#2020-08-26|1216.29
#2020-08-27|1227.56
#2020-08-28|1256.27
#2020-08-31|1239.85
#2020-09-01|1253.66
#2020-09-02|1289.65
#2020-09-03|1267.13
#2020-09-04|1265.55
#2020-09-07| .
#2020-09-08|1266.79
#2020-09-09|1257.32
#2020-09-10|1233.31
#2020-09-11|1230.08
#2020-09-14|1268.07
#2020-09-15|1286.53
#2020-09-16|1306.36
#2020-09-17|1279.99
#2020-09-18|1272.68
#2020-09-21|1238.44
#2020-09-22|1238.08
#2020-09-23|1208.50
#2020-09-24|1200.85
#2020-09-25|1214.61
#2020-09-28|1269.95
#2020-09-29|1241.93
#2020-09-30|1273.98
#2020-10-01|1304.52
#2020-10-02|1322.37
#2020-10-05|1326.53
#2020-10-06|1299.05
#2020-10-07|1338.97
#2020-10-08|1339.21
#2020-10-09|1339.03
#2020-10-12|1333.61
#2020-10-13|1319.93
#2020-10-14|1315.48
#2020-10-15|1322.37
#2020-10-16|1304.91
#2020-10-19|1266.31
#2020-10-20|1265.79
#2020-10-21|1259.87
#2020-10-22|1289.92
#2020-10-23|1317.89
#2020-10-26|1271.18
#2020-10-27|1257.44
#2020-10-28|1192.43
#2020-10-29|1205.94
#2020-10-30|1183.62
#2020-11-02|1212.18
#2020-11-03|1256.27
#2020-11-04|1249.15
#2020-11-05|1281.34
#2020-11-06|1263.17
#2020-11-09|1424.00
#2020-11-10|1449.52
#2020-11-11|1396.34
#2020-11-12|1383.56
#2020-11-13|1404.48
#2020-11-16|1441.57
#2020-11-17|1439.94
#2020-11-18|1456.27
#2020-11-19|1460.42
#2020-11-20|1445.97
#2020-11-23|1459.88
#2020-11-24|1507.78
#2020-11-25|1463.26
#2020-11-26|1463.26
#2020-11-27|1463.83
#2020-11-30|1456.98
#2020-12-01|1490.81
#2020-12-02|1493.77
#2020-12-03|1511.94
#2020-12-04|1529.81
#2020-12-07|1519.13
#2020-12-08|1517.49
#2020-12-09|1540.15
#2020-12-10|1531.31
#2020-12-11|1515.65
#2020-12-14|1494.81
#2020-12-15|1529.08
#2020-12-16|1524.47
#2020-12-17|1555.70
#2020-12-18|1555.76
#2020-12-21|1547.45
#2020-12-22|1544.18
#2020-12-23|1560.72
#2020-12-24|1553.21
#2020-12-25|1553.21
#2020-12-28|1592.11
#2020-12-29|1579.54
#2020-12-30|1589.74
#2020-12-31|1588.42
#2021-01-01|1588.42
#2021-01-04|1550.01
#2021-01-05|1552.07
#2021-01-06|1628.02
#2021-01-07|1635.98
#2021-01-08|1643.32
#2021-01-11|1616.51
#2021-01-12|1620.37
#2021-01-13|1601.95
#2021-01-14|1587.80
#2021-01-15|1593.47
#2021-01-18|1593.47
#2021-01-19|1566.90
#2021-01-20|1586.21
#2021-01-21|1586.37
#2021-01-22|1561.99
#2021-01-25|1542.40
#2021-01-26|1516.38
#2021-01-27|1468.10
#2021-01-28|1528.64
#2021-01-29|1498.29
#2021-02-01|1504.82
#2021-02-02|1550.27
#2021-02-03|1567.77
#2021-02-04|1610.78
#2021-02-05|1611.77
#2021-02-08|1646.83
#2021-02-09|1626.55
#2021-02-10|1619.50
#2021-02-11|1634.87
#2021-02-12|1607.67
#2021-02-15|1607.67
#2021-02-16|1610.31
#2021-02-17|1598.54
#2021-02-18|1621.08
#2021-02-19|1615.59
#2021-02-22|1650.31
#2021-02-23|1655.95
#2021-02-24|1669.65
#2021-02-25|1621.18
#2021-02-26|1596.45
#2021-03-01|1635.96
#2021-03-02|1607.48
#2021-03-03|1547.45
#2021-03-04|1549.84
#2021-03-05|1563.15
#2021-03-08|1635.73
#2021-03-09|1660.75
#2021-03-10|1640.45
#2021-03-11|1652.16
#2021-03-12|1688.81
#2021-03-15|1719.30
#2021-03-16|1687.41
#2021-03-17|1698.61
#2021-03-18|1682.21
#2021-03-19|1678.57
#2021-03-22|1664.66
#2021-03-23|1604.65
#2021-03-24|1587.58
#2021-03-25|1625.03
#2021-03-26|1658.79
#2021-03-29|1635.44
#2021-03-30|1667.62
#2021-03-31|1655.68
#2021-04-01|1653.47
#2021-04-02|1653.47
#2021-04-05|1682.03
#2021-04-06|1690.20
#2021-04-07|1698.43
#2021-04-08|1732.96
#2021-04-09|1755.53
#2021-04-12|1756.14
#2021-04-13|1731.09
#2021-04-14|1735.12
#2021-04-15|1747.21
#2021-04-16|1758.98
#2021-04-19|1734.41
#2021-04-20|1699.35
#2021-04-21|1727.60
#2021-04-22|1739.15
#2021-04-23|1767.11
#2021-04-26|1738.86
#2021-04-27|1761.95
#2021-04-28|1760.06
#2021-04-29|1780.44
#2021-04-30|1771.58
#2021-05-03|1804.59
#2021-05-04|1781.53
#2021-05-05|1771.64
#2021-05-06|1781.73
#2021-05-07|1829.31
#2021-05-10|1814.02
#2021-05-11|1791.06
#2021-05-12|1719.09
#2021-05-13|1749.07
#2021-05-14|1814.84
#2021-05-17|1815.92
#2021-05-18|1780.92
#2021-05-19|1724.94
#2021-05-20|1695.39
#2021-05-21|1695.02
#2021-05-24|1693.74
#2021-05-25|1704.78
#2021-05-26|1730.88
#2021-05-27|1727.79
#2021-05-28|1727.14
#2021-05-31|1727.14
#2021-06-01|1711.28
#2021-06-02|1682.94
#2021-06-03|1663.04
#2021-06-04|1659.35
#2021-06-07|1657.51
#2021-06-08|1674.41
#2021-06-09|1660.66
#2021-06-10|1647.40
#2021-06-11|1679.16
#2021-06-14|1660.26
#2021-06-15|1655.88
#2021-06-16|1660.10
#2021-06-17|1637.29
#2021-06-18|1603.89
#2021-06-21|1653.33
#2021-06-22|1684.03
#2021-06-23|1691.76
#2021-06-24|1722.12
#2021-06-25|1735.47
#2021-06-28|1704.44
#2021-06-29|1707.22
#2021-06-30|1727.65
#2021-07-01|1743.42
#2021-07-02|1755.01
#2021-07-05|1755.01
#2021-07-06|1749.28
#2021-07-07|1720.81
#2021-07-08|1698.56
#2021-07-09|1744.67
#2021-07-12|1749.27
#2021-07-13|1725.70
#2021-07-14|1741.49
#2021-07-15|1721.49
#2021-07-16|1685.55
#2021-07-19|1630.92
#2021-07-20|1679.66
#2021-07-21|1713.04
#2021-07-22|1705.49
#2021-07-23|1722.85
#2021-07-26|1735.11
#2021-07-27|1721.97
#2021-07-28|1713.24
#2021-07-29|1736.26
#2021-07-30|1741.79
#2021-08-02|1724.61
#2021-08-03|1748.87
#2021-08-04|1692.62
#2021-08-05|1723.63
#2021-08-06|1742.34
#2021-08-09|1730.07
#2021-08-10|1790.85
#2021-08-11|1804.41
#2021-08-12|1788.52
#2021-08-13|1761.03
#2021-08-16|1758.65
#2021-08-17|1710.53
#2021-08-18|1768.79
#2021-08-19|1813.24
#2021-08-20|1817.26
#2021-08-23|1838.38
#2021-08-24|1849.37
#2021-08-25|1846.92
#2021-08-26|1784.94
#2021-08-27|1780.74
#2021-08-30|1763.92
#2021-08-31|1757.97
#2021-09-01|1746.54
#2021-09-02|1737.30
#2021-09-03|1716.43
#2021-09-06|1716.43
#2021-09-07|1694.76
#2021-09-08|1684.23
#2021-09-09|1682.99
#2021-09-10|1658.56
#2021-09-13|1661.19
#2021-09-14|1663.09
#2021-09-15|1668.25
#2021-09-16|1691.13
#2021-09-17|1695.88
#2021-09-20|1669.36
#2021-09-21|1673.46
#2021-09-22|1683.28
#2021-09-23|1714.23
#2021-09-24|1718.17
#2021-09-27|1726.16
#2021-09-28|1699.79
#2021-09-29|1697.36
#2021-09-30|1593.32
#2021-10-01|1615.28
#2021-10-04|1598.85
#2021-10-05|1578.44
#2021-10-06|1551.91
#2021-10-07|1577.06
#2021-10-08|1570.30
#2021-10-11|1526.64
#2021-10-12|1532.57
#2021-10-13|1539.67
#2021-10-14|1558.40
#2021-10-15|1562.87
#2021-10-18|1580.19
#2021-10-19|1563.45
#2021-10-20|1566.00
#2021-10-21|1586.01
#2021-10-22|1578.13
#2021-10-25|1601.69
#2021-10-26|1603.43
#2021-10-27|1574.09
#2021-10-28|1596.21
#2021-10-29|1600.74
#2021-11-01|1635.01
#2021-11-02|1646.91
#2021-11-03|1687.22
#2021-11-04|1707.50
#2021-11-05|1739.76
#2021-11-08|1716.85
#2021-11-09|1726.21
#2021-11-10|1705.19
#2021-11-11|1673.63
#2021-11-12|1680.22
#2021-11-15|1689.52
#2021-11-16|1694.44
#2021-11-17|1745.69
#2021-11-18|1765.68
#2021-11-19|1691.28
#2021-11-22|1671.95
#2021-11-23|1710.72
#2021-11-24|1696.51
#2021-11-25|1696.51
#2021-11-26|1641.14
#2021-11-29|1668.69
#2021-11-30|1633.29
#2021-12-01|1586.61
#2021-12-02|1645.69
#2021-12-03|1645.42
#2021-12-06|1685.66
#2021-12-07|1712.87
#2021-12-08|1712.04
#2021-12-09|1702.74
#2021-12-10|1713.57
#2021-12-13|1663.53
#2021-12-14|1665.15
#2021-12-15|1663.52
#2021-12-16|1659.89
#2021-12-17|1669.06
#2021-12-20|1633.88
#2021-12-21|1677.46
#2021-12-22|1680.90
#2021-12-23|1684.50
#2021-12-24|1684.50
#2021-12-27|1703.14
#2021-12-28|1707.05
#2021-12-29|1726.01
#2021-12-30|1732.16
#2021-12-31|1733.37
#2022-01-03|1727.31
#2022-01-04|1739.88
#2022-01-05|1695.83
#2022-01-06|1697.69
#2022-01-07|1656.76
#2022-01-10|1617.53
#2022-01-11|1659.20
#2022-01-12|1640.10
#2022-01-13|1626.97
#2022-01-14|1591.74
#2022-01-17|1591.74
#2022-01-18|1544.98
#2022-01-19|1544.55
#2022-01-20|1508.88
#2022-01-21|1499.55
#2022-01-24|1572.86
#2022-01-25|1562.64
#2022-01-26|1554.68
#2022-01-27|1558.19
#2022-01-28|1587.95
#2022-01-31|1607.50
#2022-02-01|1622.57
#2022-02-02|1598.81
#2022-02-03|1556.41
#2022-02-04|1546.29
#2022-02-07|1546.56
#2022-02-08|1576.52
#2022-02-09|1601.93
#2022-02-10|1586.37
#2022-02-11|1542.41
#2022-02-14|1527.07
#2022-02-15|1555.10
#2022-02-16|1526.55
#2022-02-17|1474.62
#2022-02-18|1494.05
#2022-02-21|1494.05
#2022-02-22|1469.79
#2022-02-23|1408.13
#2022-02-24|1458.43
#2022-02-25|1490.18
#2022-02-28|1476.49
#2022-03-01|1437.11
#2022-03-02|1504.36
#2022-03-03|1471.88
#2022-03-04|1404.51
#2022-03-07|1310.56
#2022-03-08|1346.73
#2022-03-09|1375.58
#2022-03-10|1397.02
#2022-03-11|1379.85
#2022-03-14|1371.20
#2022-03-15|1386.73
#2022-03-16|1429.32
#2022-03-17|1428.46
#2022-03-18|1434.73
#2022-03-21|1400.26
#2022-03-22|1406.45
#2022-03-23|1367.21
#2022-03-24|1380.55
#2022-03-25|1398.08
#2022-03-28|1414.91
#2022-03-29|1471.22
#2022-03-30|1420.25
#2022-03-31|1384.95
#2022-04-01|1387.41
#2022-04-04|1419.30
#2022-04-05|1408.90
#2022-04-06|1395.17
#2022-04-07|1411.97
#2022-04-08|1421.35
#2022-04-11|1443.56
#2022-04-12|1467.73
#2022-04-13|1489.93
#2022-04-14|1476.79
#2022-04-15|1476.79
#2022-04-18|1480.94
#2022-04-19|1539.95
#2022-04-20|1556.96
#2022-04-21|1534.61
#2022-04-22|1463.58
#2022-04-25|1485.67
#2022-04-26|1443.90
#2022-04-27|1440.89
#2022-04-28|1484.60
#2022-04-29|1430.90
#2022-05-02|1459.15
#2022-05-03|1449.97
#2022-05-04|1496.00
#2022-05-05|1442.22
#2022-05-06|1402.31
#2022-05-09|1362.93
#2022-05-10|1302.59
#2022-05-11|1269.18
#2022-05-12|1290.44
#2022-05-13|1319.34
#2022-05-16|1302.64
#2022-05-17|1312.42
#2022-05-18|1356.93
#2022-05-19|1372.73
#2022-05-20|1228.11
#2022-05-23|1285.94
#2022-05-24|1260.04
#2022-05-25|1309.75
#2022-05-26|1383.57
#2022-05-27|1390.09
#2022-05-30|1390.09
#2022-05-31|1362.02
#2022-06-01|1339.74
#2022-06-02|1365.81
#2022-06-03|1336.57
#2022-06-06|1330.17
#2022-06-07|1322.59
#2022-06-08|1329.63
#2022-06-09|1312.86
#2022-06-10|1273.20
#2022-06-13|1229.29
#2022-06-14|1225.59
#2022-06-15|1240.25
#2022-06-16|1207.97
#2022-06-17|1214.32
#2022-06-20|1214.32
#2022-06-21|1229.10
#2022-06-22|1207.00
#2022-06-23|1214.89
#2022-06-24|1276.86
#2022-06-27|1261.24
#2022-06-28|1208.77
#2022-06-29|1194.49
#2022-06-30|1165.21
#2022-07-01|1163.89
#2022-07-04|1163.89
#2022-07-05|1200.92
#2022-07-06|1202.90
#2022-07-07|1238.62
#2022-07-08|1227.53
#2022-07-11|1213.72
#2022-07-12|1221.59
#2022-07-13|1223.97
#2022-07-14|1216.82
#2022-07-15|1248.43
#2022-07-18|1255.63
#2022-07-19|1297.77
#2022-07-20|1311.87
#2022-07-21|1328.69
#2022-07-22|1328.14
#2022-07-25|1314.76
#2022-07-26|1249.79
#2022-07-27|1264.84
#2022-07-28|1279.02
#2022-07-29|1278.38
#2022-08-01|1308.00
#2022-08-02|1282.83
#2022-08-03|1330.28
#2022-08-04|1327.95
#2022-08-05|1321.85
#2022-08-08|1345.17
#2022-08-09|1318.18
#2022-08-10|1334.80
#2022-08-11|1367.94
#2022-08-12|1391.29
#2022-08-15|1387.33
#2022-08-16|1424.56
#2022-08-17|1448.53
#2022-08-18|1434.20
#2022-08-19|1400.46
#2022-08-22|1354.34
#2022-08-23|1350.83
#2022-08-24|1369.55
#2022-08-25|1371.24
#2022-08-26|1325.47
#2022-08-29|1323.01
#2022-08-30|1311.97
#2022-08-31|1306.51
#2022-09-01|1336.81
#2022-09-02|1329.97
#2022-09-05|1329.97
#2022-09-06|1313.60
#2022-09-07|1380.84
#2022-09-08|1391.13
#2022-09-09|1400.55
#2022-09-12|1413.82
#2022-09-13|1350.40
#2022-09-14|1343.81
#2022-09-15|1351.26
#2022-09-16|1351.55
#2022-09-19|1364.21
#2022-09-20|1325.70
#2022-09-21|1309.37
#2022-09-22|1287.97
#2022-09-23|1268.18
#2022-09-26|1244.74
#2022-09-27|1254.04
#2022-09-28|1289.82
#2022-09-29|1260.25
#2022-09-30|1273.68
#2022-10-03|1293.57
#2022-10-04|1347.02
#2022-10-05|1354.47
#2022-10-06|1337.69
#2022-10-07|1323.24
#2022-10-10|1313.73
#2022-10-11|1315.22
#2022-10-12|1301.43
#2022-10-13|1323.99
#2022-10-14|1283.03
#2022-10-17|1330.25
#2022-10-18|1346.99
#2022-10-19|1330.67
#2022-10-20|1315.83
#2022-10-21|1360.01
#2022-10-24|1393.68
#2022-10-25|1443.81
#2022-10-26|1449.93
#2022-10-27|1470.70
#2022-10-28|1480.82
#2022-10-31|1478.61
#2022-11-01|1468.21
#2022-11-02|1434.12
#2022-11-03|1450.02
#2022-11-04|1456.31
#2022-11-07|1464.42
#2022-11-08|1449.93
#2022-11-09|1427.67
#2022-11-10|1513.22
#2022-11-11|1511.25
#2022-11-14|1495.11
#2022-11-15|1538.28
#2022-11-16|1584.96
#2022-11-17|1576.33
#2022-11-18|1619.02
#2022-11-21|1648.44
#2022-11-22|1695.54
#2022-11-23|1707.57
#2022-11-24|1707.57
#2022-11-25|1714.81
#2022-11-28|1701.53
#2022-11-29|1703.28
#2022-11-30|1706.60
#2022-12-01|1702.72
#2022-12-02|1715.92
#2022-12-05|1699.14
#2022-12-06|1694.25
#2022-12-07|1689.84
#2022-12-08|1686.28
#2022-12-09|1666.78
#2022-12-12|1682.93
#2022-12-13|1693.61
#2022-12-14|1694.84
#2022-12-15|1669.24
#2022-12-16|1652.69
#2022-12-19|1663.68
#2022-12-20|1654.92
#2022-12-21|1677.98
#2022-12-22|1667.55
#2022-12-23|1692.66
#2022-12-26|1692.66
#2022-12-27|1686.45
#2022-12-28|1677.79
#2022-12-29|1694.53
#2022-12-30|1697.57
#2023-01-02|1697.57
#2023-01-03|1689.79
#2023-01-04|1715.31
#2023-01-05|1730.64
#2023-01-06|1774.31
#2023-01-09|1744.67
#2023-01-10|1761.84
#2023-01-11|1760.61
#2023-01-12|1751.42
#2023-01-13|1751.78
#2023-01-16|1751.78
#2023-01-17|1753.23
#2023-01-18|1717.45
#2023-01-19|1703.68
#2023-01-20|1704.94
#2023-01-23|1701.92
#2023-01-24|1739.42
#2023-01-25|1767.85
#2023-01-26|1767.81
#2023-01-27|1755.56
#2023-01-30|1749.70
#2023-01-31|1751.96
#2023-02-01|1763.50
#2023-02-02|1723.13
#2023-02-03|1721.83
#2023-02-06|1718.05
#2023-02-07|1707.81
#2023-02-08|1712.10
#2023-02-09|1720.02
#2023-02-10|1713.98
#2023-02-13|1726.66
#2023-02-14|1730.21
#2023-02-15|1727.99
#2023-02-16|1707.08
#2023-02-17|1712.05
#2023-02-20|1712.05
#2023-02-21|1683.89
#2023-02-22|1663.86
#2023-02-23|1663.18
#2023-02-24|1656.04
#2023-02-27|1646.00
#2023-02-28|1638.71
#2023-03-01|1644.47
#2023-03-02|1640.88
#2023-03-03|1665.83
#2023-03-06|1671.97
#2023-03-07|1641.76
#2023-03-08|1641.99
#2023-03-09|1592.57
#2023-03-10|1578.74
#2023-03-13|1562.49
#2023-03-14|1585.28
#2023-03-15|1571.13
#2023-03-16|1582.16
#2023-03-17|1573.85
#2023-03-20|1587.48
#2023-03-21|1609.20
#2023-03-22|1581.78
#2023-03-23|1568.98
#2023-03-24|1570.11
#2023-03-27|1574.26
#2023-03-28|1596.46
#2023-03-29|1597.36
#2023-03-30|1603.90
#2023-03-31|1640.89
#2023-04-03|1659.73
#2023-04-04|1655.39
#2023-04-05|1633.99
#2023-04-06|1630.92
#2023-04-07|1630.92
#2023-04-10|1640.81
#2023-04-11|1635.26
#2023-04-12|1597.22
#2023-04-13|1608.75
#2023-04-14|1610.98
#2023-04-17|1614.33
#2023-04-18|1614.92
#2023-04-19|1620.74
#2023-04-20|1641.53
#2023-04-21|1636.23
#2023-04-24|1639.97
#2023-04-25|1601.22
#2023-04-26|1614.73
#2023-04-27|1641.20
#2023-04-28|1643.77
#2023-05-01|1628.65
#2023-05-02|1623.21
#2023-05-03|1613.31
#2023-05-04|1596.49
#2023-05-05|1623.84
#2023-05-08|1622.03
#2023-05-09|1618.90
#2023-05-10|1600.36
#2023-05-11|1603.79
#2023-05-12|1624.24
#2023-05-15|1628.44
#2023-05-16|1604.76
#2023-05-17|1619.47
#2023-05-18|1633.15
#2023-05-19|1626.69
#2023-05-22|1613.13
#2023-05-23|1585.84
#2023-05-24|1577.45
#2023-05-25|1564.38
#2023-05-26|1584.74
#2023-05-29|1584.74
#2023-05-30|1578.52
#2023-05-31|1577.38
#2023-06-01|1562.23
#2023-06-02|1596.92
#2023-06-05|1605.80
#2023-06-06|1607.55
#2023-06-07|1593.24
#2023-06-08|1591.67
#2023-06-09|1614.01
#2023-06-12|1639.26
#2023-06-13|1652.83
#2023-06-14|1634.04
#2023-06-15|1665.57
#2023-06-16|1661.06
#2023-06-19|1661.06
#2023-06-20|1644.86
#2023-06-21|1650.99
#2023-06-22|1664.18
#2023-06-23|1677.00
#2023-06-26|1667.81
#2023-06-27|1688.10
#2023-06-28|1679.99
#2023-06-29|1699.37
#2023-06-30|1728.76
#2023-07-03|1718.09
#2023-07-04|1718.09
#2023-07-05|1723.60
#2023-07-06|1699.33
#2023-07-07|1679.95
#2023-07-10|1701.97
#2023-07-11|1730.87
#2023-07-12|1738.36
#2023-07-13|1735.24
#2023-07-14|1734.97
#2023-07-17|1733.22
#2023-07-18|1742.73
#2023-07-19|1753.83
#2023-07-20|1747.74
#2023-07-21|1748.08
#2023-07-24|1767.19
#2023-07-25|1775.50
#2023-07-26|1786.43
#2023-07-27|1770.33
#2023-07-28|1782.35
#2023-07-31|1777.78
#2023-08-01|1771.94
#2023-08-02|1749.59
#2023-08-03|1760.31
#2023-08-04|1751.03
#2023-08-07|1764.79
#2023-08-08|1766.94
#2023-08-09|1761.38
#2023-08-10|1764.99
#2023-08-11|1756.80
#2023-08-14|1766.38
#2023-08-15|1760.64
#2023-08-16|1815.47
#2023-08-17|1791.98
#2023-08-18|1832.33
#2023-08-21|1834.27
#2023-08-22|1816.14
#2023-08-23|1847.82
#2023-08-24|1803.68
#2023-08-25|1812.90
#2023-08-28|1838.09
#2023-08-29|1854.82
#2023-08-30|1876.06
#2023-08-31|1883.24
#2023-09-01|1885.43
#2023-09-04|1885.43
#2023-09-05|1865.86
#2023-09-06|1850.41
#2023-09-07|1855.76
#2023-09-08|1855.26
#2023-09-11|1851.66
#2023-09-12|1859.86
#2023-09-13|1860.94
#2023-09-14|1875.96
#2023-09-15|1859.96
#2023-09-18|1846.16
#2023-09-19|1829.55
#2023-09-20|1819.19
#2023-09-21|1788.57
#2023-09-22|1781.64
#2023-09-25|1759.61
#2023-09-26|1752.56
#2023-09-27|1752.82
#2023-09-28|1786.74
#2023-09-29|1781.85
#2023-10-02|1783.16
#2023-10-03|1759.39
#2023-10-04|1761.27
#2023-10-05|1753.77
#2023-10-06|1768.04
#2023-10-09|1771.60
#2023-10-10|1772.27
#2023-10-11|1782.94
#2023-10-12|1774.14
#2023-10-13|1763.03
#2023-10-16|1799.39
#2023-10-17|1820.48
#2023-10-18|1813.71
#2023-10-19|1799.47
#2023-10-20|1787.71
#2023-10-23|1769.53
#2023-10-24|1792.19
#2023-10-25|1783.86
#2023-10-26|1764.11
#2023-10-27|1746.00
#2023-10-30|1770.17
#2023-10-31|1773.60
#2023-11-01|1772.04
#2023-11-02|1812.12
#2023-11-03|1842.54
#2023-11-06|1843.76
#2023-11-07|1845.93
#2023-11-08|1839.20
#2023-11-09|1846.74
#2023-11-10|1852.43
#2023-11-13|1844.70
#2023-11-14|1877.51
#2023-11-15|1832.83
#2023-11-16|1799.42
#2023-11-17|1843.43
#2023-11-20|1856.16
#2023-11-21|1871.39
#2023-11-22|1889.09
#2023-11-23|1889.09
#2023-11-24|1890.24
#2023-11-27|1877.44
#2023-11-28|1874.77
#2023-11-29|1855.87
#2023-11-30|1859.36
#2023-12-01|1882.17
#2023-12-04|1880.18
#2023-12-05|1868.76
#2023-12-06|1877.87
#2023-12-07|1878.20
#2023-12-08|1884.62
#2023-12-11|1921.20
#2023-12-12|1928.06
#2023-12-13|1952.30
#2023-12-14|1913.31
#2023-12-15|1898.38
#2023-12-18|1909.30
#2023-12-19|1936.42
#2023-12-20|1915.52
#2023-12-21|1940.36
#2023-12-22|1949.99
#2023-12-25|1949.99
#2023-12-26|1968.24
#2023-12-27|1969.94
#2023-12-28|1979.92
#2023-12-29|1987.15
#2024-01-01|1987.15
#2024-01-02|1977.14
#2024-01-03|1939.11
#2024-01-04|1956.65
#2024-01-05|1939.65
#2024-01-08|1962.97
#2024-01-09|1968.78
#2024-01-10|1984.33
#2024-01-11|2002.02
#2024-01-12|1996.11
#2024-01-15|1996.11
#2024-01-16|2011.05
#2024-01-17|1985.97
#2024-01-18|1997.96
#2024-01-19|2008.73
#2024-01-22|2006.30
#2024-01-23|2007.14
#2024-01-24|2002.42
#2024-01-25|2022.22
#2024-01-26|2038.87
#2024-01-29|2043.96
#2024-01-30|2047.40
#2024-01-31|2007.86
#2024-02-01|2053.22
#2024-02-02|2061.43
#2024-02-05|2043.62
#2024-02-06|2048.19
#2024-02-07|2062.74
#2024-02-08|2084.58
#2024-02-09|2088.00
#2024-02-12|2076.77
#2024-02-13|2070.88
#2024-02-14|2058.62
#2024-02-15|2070.55
#2024-02-16|2069.52
#2024-02-19|2069.52
#2024-02-20|2060.24
#2024-02-21|2073.34
#2024-02-22|2099.72
#2024-02-23|2106.16
#2024-02-26|2107.31
#2024-02-27|2132.93
#2024-02-28|2143.59
#2024-02-29|2109.60
#2024-03-01|2103.44
#2024-03-04|2098.06
#2024-03-05|2089.37
#2024-03-06|2067.45
#2024-03-07|2059.50
#2024-03-08|2057.62
#2024-03-11|2065.15
#2024-03-12|2081.24
#2024-03-13|2096.53
#2024-03-14|2099.14
#2024-03-15|2079.95
#2024-03-18|2062.30
#2024-03-19|2105.49
#2024-03-20|2120.29
#2024-03-21|2128.69
#2024-03-22|2124.76
#2024-03-25|2103.87
#2024-03-26|2117.28
#2024-03-27|2153.86
#2024-03-28|2158.61
#2024-03-29|2158.61
#2024-04-01|2125.72
#2024-04-02|2111.69
#2024-04-03|2065.72
#2024-04-04|2029.16
#2024-04-05|2040.68
#2024-04-08|2032.88
#2024-04-09|2042.90
#2024-04-10|2022.79
#2024-04-11|2025.58
#2024-04-12|1984.10
#2024-04-15|1950.73
#2024-04-16|1952.34
#2024-04-17|1945.07
#2024-04-18|1934.07
#2024-04-19|1948.34
#2024-04-22|1959.40
#2024-04-23|1964.96
#2024-04-24|1970.75
#2024-04-25|1985.14
#2024-04-26|1995.94
#2024-04-29|1964.76
#2024-04-30|1944.73
#2024-05-01|1931.65
#2024-05-02|1952.51
#2024-05-03|1969.85
#2024-05-06|2011.50
#2024-05-07|2014.33
#2024-05-08|2027.43
#2024-05-09|2044.70
#2024-05-10|2037.00
#2024-05-13|2037.16
#2024-05-14|2037.61
#2024-05-15|2030.87
#2024-05-16|2041.85
#2024-05-17|2051.78
#2024-05-20|2011.54
#2024-05-21|2013.48
#2024-05-22|2053.00
#2024-05-23|2042.56
#2024-05-24|2115.88
#2024-05-27|2115.88
#2024-05-28|2086.91
#2024-05-29|2096.85
#2024-05-30|2149.14
#2024-05-31|2165.32
#2024-06-03|2199.98
#2024-06-04|2196.07
#2024-06-05|2238.30
#2024-06-06|2222.41
#2024-06-07|2226.47
#2024-06-10|2229.25
#2024-06-11|2226.31
#2024-06-12|2225.95
#2024-06-13|2245.30
#2024-06-14|2245.29
#2024-06-17|2291.40
#2024-06-18|2285.55
#2024-06-19|2285.55
#2024-06-20|2282.84
#2024-06-21|2298.65
#2024-06-24|2300.81
#2024-06-25|2291.03
#2024-06-26|2289.02
#2024-06-27|2277.58
#2024-06-28|2269.13
#2024-07-01|2269.73
#2024-07-02|2262.05
#2024-07-03|2264.56
#2024-07-04|2264.56
#2024-07-05|2287.12
#2024-07-08|2301.37
#2024-07-09|2301.55
#2024-07-10|2316.95
#2024-07-11|2351.16
#2024-07-12|2358.52
#2024-07-15|2330.99
#2024-07-16|2359.28
#2024-07-17|2332.51
#2024-07-18|2307.38
#2024-07-19|2284.57
#2024-07-22|2312.37
#2024-07-23|2312.99
#2024-07-24|2269.75
#2024-07-25|2265.43
#2024-07-26|2275.61
#2024-07-29|2293.53
#2024-07-30|2310.20
#2024-07-31|2312.52
#2024-08-01|2316.78
#2024-08-02|2292.13
#2024-08-05|2213.71
#2024-08-06|2227.32
#2024-08-07|2198.39
#2024-08-08|2245.43
#2024-08-09|2259.83
#2024-08-12|2275.30
#2024-08-13|2276.45
#2024-08-14|2245.95
#2024-08-15|2312.83
#2024-08-16|2310.52
#2024-08-19|2323.55
#2024-08-20|2335.36
#2024-08-21|2461.57
#2024-08-22|2436.90
#2024-08-23|2458.17
#2024-08-26|2460.15
#2024-08-27|2457.77
#2024-08-28|2428.21
#2024-08-29|2406.27
#2024-08-30|2400.19
#2024-09-02|2400.19
#2024-09-03|2407.09
#2024-09-04|2405.49
#2024-09-05|2416.02
#2024-09-06|2365.25
#2024-09-09|2387.31
#2024-09-10|2397.65
#2024-09-11|2402.56
#2024-09-12|2420.19
#2024-09-13|2454.73
#2024-09-16|2438.72
#2024-09-17|2401.67
#2024-09-18|2396.01
#2024-09-19|2427.22
#2024-09-20|2419.10
#2024-09-23|2391.27
#2024-09-24|2409.71
#2024-09-25|2418.02
#2024-09-26|2417.39
#2024-09-27|2402.88
#2024-09-30|2397.76
#2024-10-01|2370.02
#2024-10-02|2365.00
#2024-10-03|2343.09
#2024-10-04|2342.73
#2024-10-07|2272.88
#2024-10-08|2300.53
#2024-10-09|2309.19
#2024-10-10|2283.84
#2024-10-11|2317.19
#2024-10-14|2338.21
#2024-10-15|2372.33
#2024-10-16|2393.50
#2024-10-17|2400.08
#2024-10-18|2402.80
#2024-10-21|2365.91
#2024-10-22|2348.78
#2024-10-23|2331.26
#2024-10-24|2323.35
#2024-10-25|2317.04
#2024-10-28|2317.03
#2024-10-29|2299.96
#2024-10-30|2288.29
#2024-10-31|2279.81
#2024-11-01|2269.46
#2024-11-04|2283.87
#2024-11-05|2307.15
#2024-11-06|2315.27
#2024-11-07|2354.51
#2024-11-08|2373.78
#2024-11-11|2369.54
#2024-11-12|2386.28
#2024-11-13|2407.83
#2024-11-14|2401.59
#2024-11-15|2393.85
#2024-11-18|2393.24
#2024-11-19|2383.70
#2024-11-20|2379.49
#2024-11-21|2402.82
#2024-11-22|2457.84
#2024-11-25|2533.68
#2024-11-26|2547.78
#2024-11-27|2553.86
#2024-11-28|2553.86
#2024-11-29|2541.77
#2024-12-02|2567.25
#2024-12-03|2534.28
#2024-12-04|2553.69
#2024-12-05|2562.09
#2024-12-06|2563.26
#2024-12-09|2554.38
#2024-12-10|2567.45
#2024-12-11|2557.18
#2024-12-12|2546.18
#2024-12-13|2527.45
#2024-12-16|2500.63
#2024-12-17|2501.01
#2024-12-18|2456.56
#2024-12-19|2456.19
#2024-12-20|2475.70
#2024-12-23|2468.88
#2024-12-24|2501.10
#2024-12-25|2501.10
#2024-12-26|2540.67
#2024-12-27|2519.89
#2024-12-30|2471.08
#2024-12-31|2464.46
#2025-01-01|2464.46
#2025-01-02|2476.17
#2025-01-03|2483.56
#2025-01-06|2486.73
#2025-01-07|2455.97
#2025-01-08|2490.27
#2025-01-09|2490.27
#2025-01-10|2464.69
#2025-01-13|2443.90
#2025-01-14|2423.57
#2025-01-15|2422.93
#2025-01-16|2453.42
#2025-01-17|2463.85
#2025-01-20|2463.85
#2025-01-21|2483.23
#2025-01-22|2476.96
#2025-01-23|2473.10
#2025-01-24|2476.71
#2025-01-27|2485.20
#2025-01-28|2491.28
#2025-01-29|2497.14
#2025-01-30|2534.83
#2025-01-31|2499.55
#2025-02-03|2468.92
#2025-02-04|2476.83
#2025-02-05|2480.05
#2025-02-06|2482.11
#2025-02-07|2445.87
#2025-02-10|2443.74
#2025-02-11|2435.53
#2025-02-12|2421.50
#2025-02-13|2444.48
#2025-02-14|2416.60
#2025-02-17|2416.60
#2025-02-18|2412.72
#2025-02-19|2403.87
#2025-02-20|2393.17
#2025-02-21|2353.49
#2025-02-24|2357.90
#2025-02-25|2374.84
#2025-02-26|2424.19
#2025-02-27|2396.04
#2025-02-28|2426.23
#2025-03-03|2381.91
#2025-03-04|2348.37
#2025-03-05|2374.94
#2025-03-06|2351.74
#2025-03-07|2325.55
#2025-03-10|2278.68
#2025-03-11|2246.18
#2025-03-12|2230.43
#2025-03-13|2174.66
#2025-03-14|2184.31
#2025-03-17|2210.68
#2025-03-18|2209.81
#2025-03-19|2262.70
#2025-03-20|2231.99
#2025-03-21|2221.99
#2025-03-24|2303.19
#2025-03-25|2298.51
#2025-03-26|2291.77
#2025-03-27|2305.71
#2025-03-28|2251.49
#2025-03-31|2305.69
#2025-04-01|2331.19
#2025-04-02|2384.14
#2025-04-03|2343.13
#2025-04-04|2295.16
#2025-04-07|2245.31
#2025-04-08|2240.97
#2025-04-09|2388.13
#2025-04-10|2400.01
#2025-04-11|2414.13
#2025-04-14|2453.59
#2025-04-15|2415.28
#2025-04-16|2370.66
#2025-04-17|2394.23
#2025-04-18|2394.23
#2025-04-21|2328.11
#2025-04-22|2361.74
#2025-04-23|2366.18
#2025-04-24|2392.09
#2025-04-25|2395.26
#2025-04-28|2402.78
#2025-04-29|2424.26
#2025-04-30|2426.34
#2025-05-01|2414.69
#2025-05-02|2451.75
#2025-05-05|2453.25
#2025-05-06|2447.27
#2025-05-07|2463.87
#2025-05-08|2465.85
#2025-05-09|2456.66
#2025-05-12|2550.39
#2025-05-13|2546.91
#2025-05-14|2560.82
#2025-05-15|2587.42
#2025-05-16|2598.80
#2025-05-19|2625.69
#2025-05-20|2622.84
#2025-05-21|2556.59
#2025-05-22|2539.67
#2025-05-23|2419.58
#2025-05-26|2419.58
#2025-05-27|2473.81
#2025-05-28|2443.84
#2025-05-29|2440.38
#2025-05-30|2427.53
#2025-06-02|2457.65
#2025-06-03|2461.29
#2025-06-04|2452.40
#2025-06-05|2448.84
#2025-06-06|2469.90
#2025-06-09|2440.11
#2025-06-10|2427.15
#2025-06-11|2398.42
#2025-06-12|2385.47
#2025-06-13|2359.00
#2025-06-16|2377.64
#2025-06-17|2346.45
#2025-06-18|2339.52
#2025-06-19|2339.52
#2025-06-20|2350.49
#2025-06-23|2368.87
#2025-06-24|2375.35
#2025-06-25|2339.81
#2025-06-26|2338.27
#2025-06-27|2360.76
#2025-06-30|2363.52
#2025-07-01|2394.68
#2025-07-02|2404.10
#2025-07-03|2422.96
#2025-07-04|2422.96
#2025-07-07|2418.52
#2025-07-08|2421.35
#2025-07-09|2431.74
#2025-07-10|2420.79
#2025-07-11|2415.84
#2025-07-14|2420.94
#2025-07-15|2381.87
#2025-07-16|2380.34
#2025-07-17|2403.46
#2025-07-18|2405.88
#2025-07-21|2467.24
#2025-07-22|2482.19
#2025-07-23|2505.56
#2025-07-24|2497.31
#2025-07-25|2508.46
#2025-07-28|2513.15
#2025-07-29|2508.12
#2025-07-30|2499.08
#2025-07-31|2471.08
#2025-08-01|2485.57
#2025-08-04|2561.68
#2025-08-05|2553.84
#2025-08-06|2616.44
#2025-08-07|2598.89
#2025-08-08|2588.40
#2025-08-11|2602.26
#2025-08-12|2632.84
#2025-08-13|2662.53
#2025-08-14|2592.57
#2025-08-15|2597.63
#2025-08-18|2597.16
#2025-08-19|2617.74
#2025-08-20|2659.71
#2025-08-21|2646.61
#2025-08-22|2646.70
#2025-08-25|2631.64
#2025-08-26|2653.98
#2025-08-27|2670.58
#2025-08-28|2675.83
#2025-08-29|2659.15
#2025-09-01|2659.15
#2025-09-02|2700.66
#2025-09-03|2715.91
#2025-09-04|2753.15
#2025-09-05|2714.95
#2025-09-08|2738.40
#2025-09-09|2714.58
#2025-09-10|2713.05
#2025-09-11|2735.38
#2025-09-12|2696.63
#2025-09-15|2727.28
#2025-09-16|2699.10
#2025-09-17|2704.72
#2025-09-18|2710.93
#2025-09-19|2708.80
#2025-09-22|2695.55
#2025-09-23|2709.10
#2025-09-24|2729.37
#2025-09-25|2727.21
#2025-09-26|2758.92
#2025-09-29|2768.17
#2025-09-30|2785.45
#2025-10-01|2786.06
#2025-10-02|2779.18
#2025-10-03|2751.60
#2025-10-06|2776.00
#2025-10-07|2761.47
#2025-10-08|2751.16
#2025-10-09|2704.18
#2025-10-10|2703.95
#2025-10-13|2767.04
#2025-10-14|2807.28
#2025-10-15|2830.57
#2025-10-16|2788.11
#2025-10-17|2809.32
#2025-10-20|2802.20
#2025-10-21|2807.31
#2025-10-22|2789.56
#2025-10-23|2784.60
#2025-10-24|2778.63
#2025-10-27|2812.21
#2025-10-28|2819.21
#2025-10-29|2784.08
#2025-10-30|2782.90
#2025-10-31|2755.21
#2025-11-03|2760.30
#2025-11-04|2783.37
#2025-11-05|2810.67
#2025-11-06|2778.72
#2025-11-07|2809.58
#2025-11-10|2845.65
#2025-11-11|2834.27
#2025-11-12|2858.32
#2025-11-13|2829.53
#2025-11-14|2820.73
#2025-11-17|2802.97
#2025-11-18|2814.14
#2025-11-19|2823.49
#2025-11-20|2848.83
#2025-11-21|2955.11
#2025-11-24|2917.79
#2025-11-25|2958.22
#2025-11-26|2984.51
#2025-11-27|2984.51
#2025-11-28|2956.71
#2025-12-01|2952.31
#2025-12-02|2933.25
#2025-12-03|2943.37
#2025-12-04|2954.39
#2025-12-05|3005.60
#2025-12-08|3010.16
#2025-12-09|3009.13
#2025-12-10|3052.94
#2025-12-11|3069.37
#2025-12-12|3070.38
#2025-12-15|3088.18
#2025-12-16|3055.23
#2025-12-17|3065.37
#2025-12-18|3063.58
#2025-12-19|3063.47
#2025-12-22|3091.83
#2025-12-23|3085.40
#2025-12-24|3110.67
#2025-12-25|3110.67
#2025-12-26|3109.91
#2025-12-29|3096.39
#2025-12-30|3083.41
#2025-12-31|3052.86
#2026-01-01|3052.86
#2026-01-02|3078.61
#2026-01-05|3088.53
#2026-01-06|3107.34
#2026-01-07|3101.04
#2026-01-08|3167.80
#2026-01-09|3170.82
#2026-01-12|3161.56
#2026-01-13|3184.12
#2026-01-14|3134.33
#2026-01-15|3155.87
#2026-01-16|3160.96
#2026-01-19|3160.96
#2026-01-20|3129.87
#2026-01-21|3146.97
#2026-01-22|3084.98
#2026-01-23|3088.47
#2026-01-26|3033.77
#2026-01-27|3002.64
#2026-01-28|2995.90
#2026-01-29|2998.40
#2026-01-30|3036.91
#2026-02-02|3054.44
#2026-02-03|3077.38
#2026-02-04|3100.98
#2026-02-05|3150.53
#2026-02-06|3186.26
#2026-02-09|3213.99
#2026-02-10|3158.10
#2026-02-11|3130.34
#2026-02-12|3172.05
#2026-02-13|3188.68
#2026-02-16|3188.68
#2026-02-17|3232.27
#2026-02-18|3245.20
#2026-02-19|3230.78
#2026-02-20|3268.66
#2026-02-23|3252.17
#2026-02-24|3248.68
#2026-02-25|3233.82
#2026-02-26|3286.30
#2026-02-27|3319.96
#2026-03-02|3286.54
#2026-03-03|3260.22
#2026-03-04|3349.76
#2026-03-05|3338.33
#2026-03-06|3286.47
#2026-03-09|3273.67
#2026-03-10|3302.48
#2026-03-11|3273.98
#2026-03-12|3224.58
#2026-03-13|3207.56
#2026-03-16|3223.46
#2026-03-17|3225.86
#2026-03-18|3176.07
#2026-03-19|3223.20
#2026-03-20|3223.86
#2026-03-23|3263.48
#2026-03-24|3301.11
#2026-03-25|3324.43
#2026-03-26|3276.39
#2026-03-27|3226.13
#2026-03-30|3217.66
#2026-03-31|3311.30
#2026-04-01|3363.62
#2026-04-02|3346.14