Table Data - Nasdaq US Apparel Retailers Large Mid Cap Net Total Return Index
| Title | Nasdaq US Apparel Retailers Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401020LMN |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB40401020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 357.68 |
| 2001-04-02 | 359.70 |
| 2001-04-03 | 337.61 |
| 2001-04-04 | 339.61 |
| 2001-04-05 | 353.49 |
| 2001-04-06 | 351.86 |
| 2001-04-09 | 342.84 |
| 2001-04-10 | 340.35 |
| 2001-04-11 | 338.31 |
| 2001-04-12 | 334.52 |
| 2001-04-13 | . |
| 2001-04-16 | 329.30 |
| 2001-04-17 | 332.40 |
| 2001-04-18 | 359.75 |
| 2001-04-19 | 363.70 |
| 2001-04-20 | 362.04 |
| 2001-04-23 | 359.99 |
| 2001-04-24 | 353.30 |
| 2001-04-25 | 357.08 |
| 2001-04-26 | 369.25 |
| 2001-04-27 | 384.46 |
| 2001-04-30 | 378.90 |
| 2001-05-01 | 392.41 |
| 2001-05-02 | 389.99 |
| 2001-05-03 | 380.66 |
| 2001-05-04 | 378.65 |
| 2001-05-07 | 378.23 |
| 2001-05-08 | 378.88 |
| 2001-05-09 | 377.80 |
| 2001-05-10 | 408.52 |
| 2001-05-11 | 413.18 |
| 2001-05-14 | 414.25 |
| 2001-05-15 | 414.25 |
| 2001-05-16 | 422.84 |
| 2001-05-17 | 431.09 |
| 2001-05-18 | 424.82 |
| 2001-05-21 | 432.76 |
| 2001-05-22 | 430.72 |
| 2001-05-23 | 418.45 |
| 2001-05-24 | 417.16 |
| 2001-05-25 | 415.92 |
| 2001-05-28 | . |
| 2001-05-29 | 413.58 |
| 2001-05-30 | 403.89 |
| 2001-05-31 | 402.09 |
| 2001-06-01 | 401.09 |
| 2001-06-04 | 396.34 |
| 2001-06-05 | 404.62 |
| 2001-06-06 | 404.66 |
| 2001-06-07 | 407.67 |
| 2001-06-08 | 404.04 |
| 2001-06-11 | 398.98 |
| 2001-06-12 | 404.10 |
| 2001-06-13 | 399.33 |
| 2001-06-14 | 395.29 |
| 2001-06-15 | 392.85 |
| 2001-06-18 | 403.33 |
| 2001-06-19 | 407.40 |
| 2001-06-20 | 415.21 |
| 2001-06-21 | 426.70 |
| 2001-06-22 | 415.27 |
| 2001-06-25 | 408.30 |
| 2001-06-26 | 393.68 |
| 2001-06-27 | 390.23 |
| 2001-06-28 | 397.75 |
| 2001-06-29 | 395.03 |
| 2001-07-02 | 395.29 |
| 2001-07-03 | 395.38 |
| 2001-07-04 | . |
| 2001-07-05 | 383.71 |
| 2001-07-06 | 369.19 |
| 2001-07-09 | 363.44 |
| 2001-07-10 | 359.21 |
| 2001-07-11 | 366.17 |
| 2001-07-12 | 384.11 |
| 2001-07-13 | 392.66 |
| 2001-07-16 | 386.49 |
| 2001-07-17 | 389.99 |
| 2001-07-18 | 393.03 |
| 2001-07-19 | 394.76 |
| 2001-07-20 | 396.36 |
| 2001-07-23 | 391.82 |
| 2001-07-24 | 382.09 |
| 2001-07-25 | 380.58 |
| 2001-07-26 | 375.39 |
| 2001-07-27 | 374.29 |
| 2001-07-30 | 376.44 |
| 2001-07-31 | 378.71 |
| 2001-08-01 | 377.35 |
| 2001-08-02 | 381.37 |
| 2001-08-03 | 376.53 |
| 2001-08-06 | 371.87 |
| 2001-08-07 | 375.58 |
| 2001-08-08 | 377.13 |
| 2001-08-09 | 364.73 |
| 2001-08-10 | 362.70 |
| 2001-08-13 | 357.30 |
| 2001-08-14 | 357.27 |
| 2001-08-15 | 355.06 |
| 2001-08-16 | 354.00 |
| 2001-08-17 | 346.81 |
| 2001-08-20 | 351.94 |
| 2001-08-21 | 337.78 |
| 2001-08-22 | 334.31 |
| 2001-08-23 | 329.21 |
| 2001-08-24 | 337.31 |
| 2001-08-27 | 335.57 |
| 2001-08-28 | 331.98 |
| 2001-08-29 | 326.96 |
| 2001-08-30 | 322.25 |
| 2001-08-31 | 327.36 |
| 2001-09-03 | . |
| 2001-09-04 | 327.50 |
| 2001-09-05 | 317.55 |
| 2001-09-06 | 292.02 |
| 2001-09-07 | 281.56 |
| 2001-09-10 | 275.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 248.05 |
| 2001-09-18 | 248.20 |
| 2001-09-19 | 249.38 |
| 2001-09-20 | 239.49 |
| 2001-09-21 | 238.73 |
| 2001-09-24 | 249.69 |
| 2001-09-25 | 250.15 |
| 2001-09-26 | 245.75 |
| 2001-09-27 | 245.33 |
| 2001-09-28 | 253.68 |
| 2001-10-01 | 254.72 |
| 2001-10-02 | 261.64 |
| 2001-10-03 | 277.53 |
| 2001-10-04 | 274.18 |
| 2001-10-05 | 276.16 |
| 2001-10-08 | 271.40 |
| 2001-10-09 | 268.11 |
| 2001-10-10 | 280.06 |
| 2001-10-11 | 286.51 |
| 2001-10-12 | 283.67 |
| 2001-10-15 | 286.20 |
| 2001-10-16 | 291.28 |
| 2001-10-17 | 287.93 |
| 2001-10-18 | 284.96 |
| 2001-10-19 | 291.65 |
| 2001-10-22 | 290.28 |
| 2001-10-23 | 291.29 |
| 2001-10-24 | 289.27 |
| 2001-10-25 | 293.31 |
| 2001-10-26 | 294.44 |
| 2001-10-29 | 282.99 |
| 2001-10-30 | 271.57 |
| 2001-10-31 | 278.65 |
| 2001-11-01 | 285.30 |
| 2001-11-02 | 291.29 |
| 2001-11-05 | 294.60 |
| 2001-11-06 | 301.79 |
| 2001-11-07 | 299.58 |
| 2001-11-08 | 296.77 |
| 2001-11-09 | 297.57 |
| 2001-11-12 | 300.76 |
| 2001-11-13 | 312.14 |
| 2001-11-14 | 321.67 |
| 2001-11-15 | 325.66 |
| 2001-11-16 | 314.59 |
| 2001-11-19 | 324.79 |
| 2001-11-20 | 320.37 |
| 2001-11-21 | 317.42 |
| 2001-11-22 | . |
| 2001-11-23 | 322.99 |
| 2001-11-26 | 326.77 |
| 2001-11-27 | 324.11 |
| 2001-11-28 | 319.77 |
| 2001-11-29 | 316.37 |
| 2001-11-30 | 317.94 |
| 2001-12-03 | 311.54 |
| 2001-12-04 | 318.69 |
| 2001-12-05 | 329.29 |
| 2001-12-06 | 330.54 |
| 2001-12-07 | 328.31 |
| 2001-12-10 | 323.31 |
| 2001-12-11 | 318.82 |
| 2001-12-12 | 319.33 |
| 2001-12-13 | 316.25 |
| 2001-12-14 | 319.45 |
| 2001-12-17 | 322.86 |
| 2001-12-18 | 316.80 |
| 2001-12-19 | 315.98 |
| 2001-12-20 | 318.28 |
| 2001-12-21 | 323.98 |
| 2001-12-24 | 324.40 |
| 2001-12-25 | . |
| 2001-12-26 | 326.91 |
| 2001-12-27 | 332.39 |
| 2001-12-28 | 337.31 |
| 2001-12-31 | 334.51 |
| 2002-01-01 | . |
| 2002-01-02 | 336.36 |
| 2002-01-03 | 336.22 |
| 2002-01-04 | 346.40 |
| 2002-01-07 | 343.54 |
| 2002-01-08 | 343.90 |
| 2002-01-09 | 338.93 |
| 2002-01-10 | 347.49 |
| 2002-01-11 | 337.00 |
| 2002-01-14 | 335.13 |
| 2002-01-15 | 330.92 |
| 2002-01-16 | 328.35 |
| 2002-01-17 | 331.67 |
| 2002-01-18 | 330.07 |
| 2002-01-21 | . |
| 2002-01-22 | 330.27 |
| 2002-01-23 | 337.84 |
| 2002-01-24 | 341.25 |
| 2002-01-25 | 333.29 |
| 2002-01-28 | 336.20 |
| 2002-01-29 | 328.12 |
| 2002-01-30 | 335.22 |
| 2002-01-31 | 341.06 |
| 2002-02-01 | 336.90 |
| 2002-02-04 | 328.34 |
| 2002-02-05 | 328.47 |
| 2002-02-06 | 326.60 |
| 2002-02-07 | 323.35 |
| 2002-02-08 | 321.38 |
| 2002-02-11 | 329.36 |
| 2002-02-12 | 329.13 |
| 2002-02-13 | 335.60 |
| 2002-02-14 | 332.61 |
| 2002-02-15 | 326.63 |
| 2002-02-18 | . |
| 2002-02-19 | 322.17 |
| 2002-02-20 | 326.70 |
| 2002-02-21 | 323.49 |
| 2002-02-22 | 320.76 |
| 2002-02-25 | 323.61 |
| 2002-02-26 | 331.88 |
| 2002-02-27 | 327.61 |
| 2002-02-28 | 327.66 |
| 2002-03-01 | 331.94 |
| 2002-03-04 | 335.36 |
| 2002-03-05 | 324.78 |
| 2002-03-06 | 328.44 |
| 2002-03-07 | 340.35 |
| 2002-03-08 | 342.62 |
| 2002-03-11 | 342.23 |
| 2002-03-12 | 342.83 |
| 2002-03-13 | 340.80 |
| 2002-03-14 | 344.83 |
| 2002-03-15 | 348.87 |
| 2002-03-18 | 349.38 |
| 2002-03-19 | 351.14 |
| 2002-03-20 | 356.37 |
| 2002-03-21 | 350.84 |
| 2002-03-22 | 347.59 |
| 2002-03-25 | 341.00 |
| 2002-03-26 | 342.44 |
| 2002-03-27 | 352.12 |
| 2002-03-28 | 353.36 |
| 2002-03-29 | . |
| 2002-04-01 | 346.79 |
| 2002-04-02 | 338.57 |
| 2002-04-03 | 337.16 |
| 2002-04-04 | 346.05 |
| 2002-04-05 | 350.18 |
| 2002-04-08 | 358.32 |
| 2002-04-09 | 363.01 |
| 2002-04-10 | 370.40 |
| 2002-04-11 | 356.96 |
| 2002-04-12 | 363.42 |
| 2002-04-15 | 361.58 |
| 2002-04-16 | 366.05 |
| 2002-04-17 | 364.67 |
| 2002-04-18 | 371.21 |
| 2002-04-19 | 370.74 |
| 2002-04-22 | 366.12 |
| 2002-04-23 | 367.82 |
| 2002-04-24 | 361.54 |
| 2002-04-25 | 362.15 |
| 2002-04-26 | 362.02 |
| 2002-04-29 | 362.03 |
| 2002-04-30 | 362.76 |
| 2002-05-01 | 364.16 |
| 2002-05-02 | 365.64 |
| 2002-05-03 | 364.27 |
| 2002-05-06 | 358.89 |
| 2002-05-07 | 365.31 |
| 2002-05-08 | 365.38 |
| 2002-05-09 | 365.67 |
| 2002-05-10 | 361.49 |
| 2002-05-13 | 362.23 |
| 2002-05-14 | 375.62 |
| 2002-05-15 | 375.16 |
| 2002-05-16 | 377.83 |
| 2002-05-17 | 384.68 |
| 2002-05-20 | 381.66 |
| 2002-05-21 | 373.46 |
| 2002-05-22 | 364.79 |
| 2002-05-23 | 368.72 |
| 2002-05-24 | 367.38 |
| 2002-05-27 | . |
| 2002-05-28 | 361.63 |
| 2002-05-29 | 359.24 |
| 2002-05-30 | 359.23 |
| 2002-05-31 | 369.38 |
| 2002-06-03 | 362.91 |
| 2002-06-04 | 360.58 |
| 2002-06-05 | 370.52 |
| 2002-06-06 | 364.68 |
| 2002-06-07 | 366.76 |
| 2002-06-10 | 370.11 |
| 2002-06-11 | 368.26 |
| 2002-06-12 | 368.26 |
| 2002-06-13 | 360.09 |
| 2002-06-14 | 355.64 |
| 2002-06-17 | 362.60 |
| 2002-06-18 | 361.43 |
| 2002-06-19 | 361.35 |
| 2002-06-20 | 355.00 |
| 2002-06-21 | 350.67 |
| 2002-06-24 | 345.92 |
| 2002-06-25 | 341.70 |
| 2002-06-26 | 342.40 |
| 2002-06-27 | 349.45 |
| 2002-06-28 | 347.47 |
| 2002-07-01 | 342.16 |
| 2002-07-02 | 336.51 |
| 2002-07-03 | 342.26 |
| 2002-07-04 | . |
| 2002-07-05 | 353.50 |
| 2002-07-08 | 351.69 |
| 2002-07-09 | 351.75 |
| 2002-07-10 | 344.03 |
| 2002-07-11 | 340.08 |
| 2002-07-12 | 329.04 |
| 2002-07-15 | 326.22 |
| 2002-07-16 | 311.31 |
| 2002-07-17 | 306.07 |
| 2002-07-18 | 306.11 |
| 2002-07-19 | 294.07 |
| 2002-07-22 | 284.09 |
| 2002-07-23 | 281.30 |
| 2002-07-24 | 305.53 |
| 2002-07-25 | 305.33 |
| 2002-07-26 | 311.14 |
| 2002-07-29 | 327.51 |
| 2002-07-30 | 320.86 |
| 2002-07-31 | 311.06 |
| 2002-08-01 | 302.26 |
| 2002-08-02 | 295.73 |
| 2002-08-05 | 287.11 |
| 2002-08-06 | 294.43 |
| 2002-08-07 | 293.43 |
| 2002-08-08 | 302.19 |
| 2002-08-09 | 301.43 |
| 2002-08-12 | 294.18 |
| 2002-08-13 | 298.09 |
| 2002-08-14 | 314.58 |
| 2002-08-15 | 328.89 |
| 2002-08-16 | 325.15 |
| 2002-08-19 | 332.64 |
| 2002-08-20 | 326.68 |
| 2002-08-21 | 331.52 |
| 2002-08-22 | 332.49 |
| 2002-08-23 | 322.29 |
| 2002-08-26 | 327.81 |
| 2002-08-27 | 317.84 |
| 2002-08-28 | 312.50 |
| 2002-08-29 | 314.68 |
| 2002-08-30 | 315.97 |
| 2002-09-02 | . |
| 2002-09-03 | 306.39 |
| 2002-09-04 | 314.71 |
| 2002-09-05 | 314.31 |
| 2002-09-06 | 326.10 |
| 2002-09-09 | 331.35 |
| 2002-09-10 | 335.03 |
| 2002-09-11 | 336.51 |
| 2002-09-12 | 324.51 |
| 2002-09-13 | 330.44 |
| 2002-09-16 | 331.31 |
| 2002-09-17 | 326.51 |
| 2002-09-18 | 327.35 |
| 2002-09-19 | 321.85 |
| 2002-09-20 | 323.22 |
| 2002-09-23 | 314.46 |
| 2002-09-24 | 307.63 |
| 2002-09-25 | 310.30 |
| 2002-09-26 | 314.41 |
| 2002-09-27 | 299.64 |
| 2002-09-30 | 284.10 |
| 2002-10-01 | 285.26 |
| 2002-10-02 | 277.54 |
| 2002-10-03 | 263.23 |
| 2002-10-04 | 263.03 |
| 2002-10-07 | 252.97 |
| 2002-10-08 | 267.11 |
| 2002-10-09 | 257.86 |
| 2002-10-10 | 251.68 |
| 2002-10-11 | 268.80 |
| 2002-10-14 | 274.34 |
| 2002-10-15 | 289.72 |
| 2002-10-16 | 281.13 |
| 2002-10-17 | 282.78 |
| 2002-10-18 | 287.44 |
| 2002-10-21 | 290.71 |
| 2002-10-22 | 287.68 |
| 2002-10-23 | 292.13 |
| 2002-10-24 | 292.35 |
| 2002-10-25 | 302.76 |
| 2002-10-28 | 295.81 |
| 2002-10-29 | 298.66 |
| 2002-10-30 | 294.87 |
| 2002-10-31 | 298.58 |
| 2002-11-01 | 310.82 |
| 2002-11-04 | 300.59 |
| 2002-11-05 | 307.72 |
| 2002-11-06 | 309.39 |
| 2002-11-07 | 314.57 |
| 2002-11-08 | 309.53 |
| 2002-11-11 | 304.79 |
| 2002-11-12 | 308.16 |
| 2002-11-13 | 309.35 |
| 2002-11-14 | 319.57 |
| 2002-11-15 | 329.50 |
| 2002-11-18 | 319.42 |
| 2002-11-19 | 312.61 |
| 2002-11-20 | 322.85 |
| 2002-11-21 | 328.50 |
| 2002-11-22 | 329.01 |
| 2002-11-25 | 333.58 |
| 2002-11-26 | 327.09 |
| 2002-11-27 | 344.45 |
| 2002-11-28 | . |
| 2002-11-29 | 340.45 |
| 2002-12-02 | 338.17 |
| 2002-12-03 | 330.55 |
| 2002-12-04 | 325.82 |
| 2002-12-05 | 319.26 |
| 2002-12-06 | 319.52 |
| 2002-12-09 | 310.48 |
| 2002-12-10 | 317.44 |
| 2002-12-11 | 317.97 |
| 2002-12-12 | 321.04 |
| 2002-12-13 | 314.01 |
| 2002-12-16 | 323.51 |
| 2002-12-17 | 315.12 |
| 2002-12-18 | 309.47 |
| 2002-12-19 | 306.99 |
| 2002-12-20 | 307.62 |
| 2002-12-23 | 295.17 |
| 2002-12-24 | 291.75 |
| 2002-12-25 | . |
| 2002-12-26 | 295.87 |
| 2002-12-27 | 292.92 |
| 2002-12-30 | 301.11 |
| 2002-12-31 | 301.05 |
| 2003-01-01 | . |
| 2003-01-02 | 311.34 |
| 2003-01-03 | 302.17 |
| 2003-01-06 | 302.85 |
| 2003-01-07 | 301.11 |
| 2003-01-08 | 298.19 |
| 2003-01-09 | 312.37 |
| 2003-01-10 | 313.95 |
| 2003-01-13 | 312.56 |
| 2003-01-14 | 312.08 |
| 2003-01-15 | 309.46 |
| 2003-01-16 | 306.86 |
| 2003-01-17 | 302.24 |
| 2003-01-20 | . |
| 2003-01-21 | 292.31 |
| 2003-01-22 | 292.00 |
| 2003-01-23 | 302.30 |
| 2003-01-24 | 291.75 |
| 2003-01-27 | 283.80 |
| 2003-01-28 | 288.35 |
| 2003-01-29 | 287.21 |
| 2003-01-30 | 284.33 |
| 2003-01-31 | 286.28 |
| 2003-02-03 | 289.54 |
| 2003-02-04 | 286.11 |
| 2003-02-05 | 285.18 |
| 2003-02-06 | 287.87 |
| 2003-02-07 | 279.25 |
| 2003-02-10 | 277.33 |
| 2003-02-11 | 276.36 |
| 2003-02-12 | 276.12 |
| 2003-02-13 | 272.31 |
| 2003-02-14 | 279.55 |
| 2003-02-17 | . |
| 2003-02-18 | 283.12 |
| 2003-02-19 | 276.93 |
| 2003-02-20 | 273.43 |
| 2003-02-21 | 275.83 |
| 2003-02-24 | 265.19 |
| 2003-02-25 | 268.62 |
| 2003-02-26 | 267.27 |
| 2003-02-27 | 267.13 |
| 2003-02-28 | 262.96 |
| 2003-03-03 | 260.08 |
| 2003-03-04 | 254.49 |
| 2003-03-05 | 262.19 |
| 2003-03-06 | 264.54 |
| 2003-03-07 | 271.34 |
| 2003-03-10 | 268.06 |
| 2003-03-11 | 265.88 |
| 2003-03-12 | 265.45 |
| 2003-03-13 | 281.65 |
| 2003-03-14 | 284.63 |
| 2003-03-17 | 298.17 |
| 2003-03-18 | 294.62 |
| 2003-03-19 | 296.57 |
| 2003-03-20 | 298.63 |
| 2003-03-21 | 305.05 |
| 2003-03-24 | 293.76 |
| 2003-03-25 | 298.71 |
| 2003-03-26 | 296.86 |
| 2003-03-27 | 295.43 |
| 2003-03-28 | 291.98 |
| 2003-03-31 | 290.45 |
| 2003-04-01 | 289.37 |
| 2003-04-02 | 298.66 |
| 2003-04-03 | 299.24 |
| 2003-04-04 | 303.43 |
| 2003-04-07 | 306.52 |
| 2003-04-08 | 301.97 |
| 2003-04-09 | 296.45 |
| 2003-04-10 | 306.09 |
| 2003-04-11 | 305.22 |
| 2003-04-14 | 306.54 |
| 2003-04-15 | 310.63 |
| 2003-04-16 | 304.94 |
| 2003-04-17 | 312.10 |
| 2003-04-18 | . |
| 2003-04-21 | 308.15 |
| 2003-04-22 | 311.93 |
| 2003-04-23 | 310.60 |
| 2003-04-24 | 305.74 |
| 2003-04-25 | 302.07 |
| 2003-04-28 | 309.53 |
| 2003-04-29 | 314.06 |
| 2003-04-30 | 313.59 |
| 2003-05-01 | 304.64 |
| 2003-05-02 | 308.10 |
| 2003-05-05 | 306.28 |
| 2003-05-06 | 309.89 |
| 2003-05-07 | 306.46 |
| 2003-05-08 | 305.28 |
| 2003-05-09 | 304.91 |
| 2003-05-12 | 315.71 |
| 2003-05-13 | 313.51 |
| 2003-05-14 | 307.94 |
| 2003-05-15 | 300.96 |
| 2003-05-16 | 298.62 |
| 2003-05-19 | 291.34 |
| 2003-05-20 | 294.81 |
| 2003-05-21 | 293.66 |
| 2003-05-22 | 301.08 |
| 2003-05-23 | 295.66 |
| 2003-05-26 | . |
| 2003-05-27 | 300.88 |
| 2003-05-28 | 305.49 |
| 2003-05-29 | 302.27 |
| 2003-05-30 | 308.27 |
| 2003-06-02 | 314.15 |
| 2003-06-03 | 312.95 |
| 2003-06-04 | 318.77 |
| 2003-06-05 | 323.55 |
| 2003-06-06 | 318.97 |
| 2003-06-09 | 313.62 |
| 2003-06-10 | 313.51 |
| 2003-06-11 | 314.28 |
| 2003-06-12 | 311.68 |
| 2003-06-13 | 307.51 |
| 2003-06-16 | 313.01 |
| 2003-06-17 | 309.15 |
| 2003-06-18 | 309.94 |
| 2003-06-19 | 309.50 |
| 2003-06-20 | 309.13 |
| 2003-06-23 | 310.15 |
| 2003-06-24 | 312.59 |
| 2003-06-25 | 313.10 |
| 2003-06-26 | 314.53 |
| 2003-06-27 | 313.76 |
| 2003-06-30 | 316.88 |
| 2003-07-01 | 317.30 |
| 2003-07-02 | 317.12 |
| 2003-07-03 | 314.91 |
| 2003-07-04 | . |
| 2003-07-07 | 322.94 |
| 2003-07-08 | 333.80 |
| 2003-07-09 | 329.95 |
| 2003-07-10 | 327.69 |
| 2003-07-11 | 334.49 |
| 2003-07-14 | 340.18 |
| 2003-07-15 | 337.54 |
| 2003-07-16 | 335.67 |
| 2003-07-17 | 331.16 |
| 2003-07-18 | 337.64 |
| 2003-07-21 | 334.63 |
| 2003-07-22 | 338.28 |
| 2003-07-23 | 341.99 |
| 2003-07-24 | 338.58 |
| 2003-07-25 | 342.96 |
| 2003-07-28 | 344.15 |
| 2003-07-29 | 338.04 |
| 2003-07-30 | 337.66 |
| 2003-07-31 | 341.26 |
| 2003-08-01 | 341.23 |
| 2003-08-04 | 343.12 |
| 2003-08-05 | 336.58 |
| 2003-08-06 | 339.19 |
| 2003-08-07 | 342.06 |
| 2003-08-08 | 345.97 |
| 2003-08-11 | 346.27 |
| 2003-08-12 | 354.35 |
| 2003-08-13 | 353.05 |
| 2003-08-14 | 352.44 |
| 2003-08-15 | 357.92 |
| 2003-08-18 | 357.40 |
| 2003-08-19 | 358.71 |
| 2003-08-20 | 359.62 |
| 2003-08-21 | 360.82 |
| 2003-08-22 | 354.34 |
| 2003-08-25 | 354.73 |
| 2003-08-26 | 359.33 |
| 2003-08-27 | 360.58 |
| 2003-08-28 | 370.67 |
| 2003-08-29 | 373.07 |
| 2003-09-01 | . |
| 2003-09-02 | 376.69 |
| 2003-09-03 | 375.58 |
| 2003-09-04 | 359.58 |
| 2003-09-05 | 353.88 |
| 2003-09-08 | 353.29 |
| 2003-09-09 | 345.97 |
| 2003-09-10 | 344.59 |
| 2003-09-11 | 348.48 |
| 2003-09-12 | 347.77 |
| 2003-09-15 | 348.66 |
| 2003-09-16 | 355.04 |
| 2003-09-17 | 354.98 |
| 2003-09-18 | 353.53 |
| 2003-09-19 | 351.24 |
| 2003-09-22 | 345.01 |
| 2003-09-23 | 346.51 |
| 2003-09-24 | 337.19 |
| 2003-09-25 | 335.45 |
| 2003-09-26 | 332.94 |
| 2003-09-29 | 330.84 |
| 2003-09-30 | 330.16 |
| 2003-10-01 | 340.06 |
| 2003-10-02 | 340.84 |
| 2003-10-03 | 345.51 |
| 2003-10-06 | 346.48 |
| 2003-10-07 | 350.10 |
| 2003-10-08 | 347.58 |
| 2003-10-09 | 357.48 |
| 2003-10-10 | 355.31 |
| 2003-10-13 | 359.84 |
| 2003-10-14 | 364.58 |
| 2003-10-15 | 362.45 |
| 2003-10-16 | 362.83 |
| 2003-10-17 | 356.90 |
| 2003-10-20 | 357.35 |
| 2003-10-21 | 356.65 |
| 2003-10-22 | 349.77 |
| 2003-10-23 | 352.69 |
| 2003-10-24 | 349.83 |
| 2003-10-27 | 354.12 |
| 2003-10-28 | 361.85 |
| 2003-10-29 | 365.12 |
| 2003-10-30 | 363.07 |
| 2003-10-31 | 363.96 |
| 2003-11-03 | 365.88 |
| 2003-11-04 | 361.46 |
| 2003-11-05 | 360.94 |
| 2003-11-06 | 369.37 |
| 2003-11-07 | 369.98 |
| 2003-11-10 | 368.77 |
| 2003-11-11 | 368.43 |
| 2003-11-12 | 372.87 |
| 2003-11-13 | 372.25 |
| 2003-11-14 | 372.49 |
| 2003-11-17 | 366.15 |
| 2003-11-18 | 360.87 |
| 2003-11-19 | 361.05 |
| 2003-11-20 | 369.07 |
| 2003-11-21 | 369.27 |
| 2003-11-24 | 375.02 |
| 2003-11-25 | 379.41 |
| 2003-11-26 | 374.70 |
| 2003-11-27 | . |
| 2003-11-28 | 376.33 |
| 2003-12-01 | 378.32 |
| 2003-12-02 | 370.94 |
| 2003-12-03 | 366.87 |
| 2003-12-04 | 362.77 |
| 2003-12-05 | 361.15 |
| 2003-12-08 | 358.55 |
| 2003-12-09 | 356.72 |
| 2003-12-10 | 355.45 |
| 2003-12-11 | 360.05 |
| 2003-12-12 | 356.42 |
| 2003-12-15 | 348.86 |
| 2003-12-16 | 351.87 |
| 2003-12-17 | 361.24 |
| 2003-12-18 | 365.01 |
| 2003-12-19 | 362.22 |
| 2003-12-22 | 363.17 |
| 2003-12-23 | 362.48 |
| 2003-12-24 | 360.10 |
| 2003-12-25 | . |
| 2003-12-26 | 363.44 |
| 2003-12-29 | 366.05 |
| 2003-12-30 | 369.20 |
| 2003-12-31 | 369.51 |
| 2004-01-01 | . |
| 2004-01-02 | 361.46 |
| 2004-01-05 | 363.61 |
| 2004-01-06 | 371.63 |
| 2004-01-07 | 372.62 |
| 2004-01-08 | 358.08 |
| 2004-01-09 | 356.81 |
| 2004-01-12 | 361.04 |
| 2004-01-13 | 361.82 |
| 2004-01-14 | 367.50 |
| 2004-01-15 | 369.67 |
| 2004-01-16 | 370.07 |
| 2004-01-19 | . |
| 2004-01-20 | 365.77 |
| 2004-01-21 | 367.28 |
| 2004-01-22 | 368.12 |
| 2004-01-23 | 368.83 |
| 2004-01-26 | 368.71 |
| 2004-01-27 | 364.46 |
| 2004-01-28 | 356.23 |
| 2004-01-29 | 358.90 |
| 2004-01-30 | 363.13 |
| 2004-02-02 | 366.84 |
| 2004-02-03 | 370.06 |
| 2004-02-04 | 368.11 |
| 2004-02-05 | 379.91 |
| 2004-02-06 | 384.69 |
| 2004-02-09 | 384.03 |
| 2004-02-10 | 382.29 |
| 2004-02-11 | 386.08 |
| 2004-02-12 | 388.01 |
| 2004-02-13 | 385.45 |
| 2004-02-16 | . |
| 2004-02-17 | 393.33 |
| 2004-02-18 | 397.06 |
| 2004-02-19 | 392.77 |
| 2004-02-20 | 393.35 |
| 2004-02-23 | 391.41 |
| 2004-02-24 | 393.04 |
| 2004-02-25 | 398.89 |
| 2004-02-26 | 400.41 |
| 2004-02-27 | 399.49 |
| 2004-03-01 | 402.26 |
| 2004-03-02 | 399.76 |
| 2004-03-03 | 400.59 |
| 2004-03-04 | 403.93 |
| 2004-03-05 | 408.33 |
| 2004-03-08 | 404.30 |
| 2004-03-09 | 398.13 |
| 2004-03-10 | 392.99 |
| 2004-03-11 | 389.26 |
| 2004-03-12 | 396.93 |
| 2004-03-15 | 388.45 |
| 2004-03-16 | 389.52 |
| 2004-03-17 | 391.56 |
| 2004-03-18 | 390.27 |
| 2004-03-19 | 387.70 |
| 2004-03-22 | 382.39 |
| 2004-03-23 | 384.96 |
| 2004-03-24 | 387.45 |
| 2004-03-25 | 395.34 |
| 2004-03-26 | 394.73 |
| 2004-03-29 | 398.56 |
| 2004-03-30 | 399.57 |
| 2004-03-31 | 402.48 |
| 2004-04-01 | 400.03 |
| 2004-04-02 | 402.27 |
| 2004-04-05 | 406.33 |
| 2004-04-06 | 409.87 |
| 2004-04-07 | 408.05 |
| 2004-04-08 | 396.40 |
| 2004-04-09 | . |
| 2004-04-12 | 398.97 |
| 2004-04-13 | 392.76 |
| 2004-04-14 | 391.69 |
| 2004-04-15 | 395.40 |
| 2004-04-16 | 395.77 |
| 2004-04-19 | 393.09 |
| 2004-04-20 | 391.54 |
| 2004-04-21 | 392.11 |
| 2004-04-22 | 396.79 |
| 2004-04-23 | 401.82 |
| 2004-04-26 | 397.56 |
| 2004-04-27 | 400.72 |
| 2004-04-28 | 395.13 |
| 2004-04-29 | 387.16 |
| 2004-04-30 | 384.63 |
| 2004-05-03 | 387.20 |
| 2004-05-04 | 388.46 |
| 2004-05-05 | 390.18 |
| 2004-05-06 | 381.65 |
| 2004-05-07 | 375.58 |
| 2004-05-10 | 374.65 |
| 2004-05-11 | 376.61 |
| 2004-05-12 | 378.40 |
| 2004-05-13 | 376.48 |
| 2004-05-14 | 377.66 |
| 2004-05-17 | 373.96 |
| 2004-05-18 | 380.14 |
| 2004-05-19 | 380.31 |
| 2004-05-20 | 378.57 |
| 2004-05-21 | 383.67 |
| 2004-05-24 | 386.71 |
| 2004-05-25 | 394.75 |
| 2004-05-26 | 395.17 |
| 2004-05-27 | 400.84 |
| 2004-05-28 | 401.99 |
| 2004-05-31 | . |
| 2004-06-01 | 404.12 |
| 2004-06-02 | 404.52 |
| 2004-06-03 | 404.10 |
| 2004-06-04 | 403.97 |
| 2004-06-07 | 409.70 |
| 2004-06-08 | 410.90 |
| 2004-06-09 | 407.13 |
| 2004-06-10 | 407.89 |
| 2004-06-11 | . |
| 2004-06-14 | 403.09 |
| 2004-06-15 | 405.34 |
| 2004-06-16 | 405.66 |
| 2004-06-17 | 405.13 |
| 2004-06-18 | 403.52 |
| 2004-06-21 | 405.35 |
| 2004-06-22 | 403.89 |
| 2004-06-23 | 411.11 |
| 2004-06-24 | 408.65 |
| 2004-06-25 | 408.43 |
| 2004-06-28 | 409.39 |
| 2004-06-29 | 395.85 |
| 2004-06-30 | 397.06 |
| 2004-07-01 | 396.95 |
| 2004-07-02 | 390.19 |
| 2004-07-05 | . |
| 2004-07-06 | 390.55 |
| 2004-07-07 | 392.20 |
| 2004-07-08 | 385.76 |
| 2004-07-09 | 390.26 |
| 2004-07-12 | 391.09 |
| 2004-07-13 | 390.83 |
| 2004-07-14 | 384.39 |
| 2004-07-15 | 381.32 |
| 2004-07-16 | 373.70 |
| 2004-07-19 | 371.39 |
| 2004-07-20 | 379.96 |
| 2004-07-21 | 374.48 |
| 2004-07-22 | 376.09 |
| 2004-07-23 | 374.80 |
| 2004-07-26 | 373.34 |
| 2004-07-27 | 386.08 |
| 2004-07-28 | 384.08 |
| 2004-07-29 | 391.29 |
| 2004-07-30 | 392.85 |
| 2004-08-02 | 392.01 |
| 2004-08-03 | 387.54 |
| 2004-08-04 | 380.70 |
| 2004-08-05 | 368.06 |
| 2004-08-06 | 363.49 |
| 2004-08-09 | 364.87 |
| 2004-08-10 | 370.70 |
| 2004-08-11 | 365.34 |
| 2004-08-12 | 358.60 |
| 2004-08-13 | 362.71 |
| 2004-08-16 | 371.50 |
| 2004-08-17 | 374.53 |
| 2004-08-18 | 376.31 |
| 2004-08-19 | 375.96 |
| 2004-08-20 | 375.61 |
| 2004-08-23 | 372.14 |
| 2004-08-24 | 371.57 |
| 2004-08-25 | 372.55 |
| 2004-08-26 | 372.21 |
| 2004-08-27 | 372.48 |
| 2004-08-30 | 368.90 |
| 2004-08-31 | 367.48 |
| 2004-09-01 | 368.18 |
| 2004-09-02 | 381.01 |
| 2004-09-03 | 383.13 |
| 2004-09-06 | . |
| 2004-09-07 | 385.51 |
| 2004-09-08 | 382.10 |
| 2004-09-09 | 375.91 |
| 2004-09-10 | 384.60 |
| 2004-09-13 | 387.30 |
| 2004-09-14 | 390.43 |
| 2004-09-15 | 388.62 |
| 2004-09-16 | 390.07 |
| 2004-09-17 | 387.40 |
| 2004-09-20 | 384.72 |
| 2004-09-21 | 389.37 |
| 2004-09-22 | 384.49 |
| 2004-09-23 | 384.90 |
| 2004-09-24 | 383.08 |
| 2004-09-27 | 378.02 |
| 2004-09-28 | 377.13 |
| 2004-09-29 | 380.13 |
| 2004-09-30 | 379.01 |
| 2004-10-01 | 381.35 |
| 2004-10-04 | 387.45 |
| 2004-10-05 | 383.50 |
| 2004-10-06 | 384.64 |
| 2004-10-07 | 389.55 |
| 2004-10-08 | 388.80 |
| 2004-10-11 | 388.56 |
| 2004-10-12 | 387.22 |
| 2004-10-13 | 385.95 |
| 2004-10-14 | 383.87 |
| 2004-10-15 | 386.27 |
| 2004-10-18 | 393.70 |
| 2004-10-19 | 395.18 |
| 2004-10-20 | 395.13 |
| 2004-10-21 | 400.42 |
| 2004-10-22 | 400.41 |
| 2004-10-25 | 397.07 |
| 2004-10-26 | 401.03 |
| 2004-10-27 | 407.82 |
| 2004-10-28 | 413.01 |
| 2004-10-29 | 410.60 |
| 2004-11-01 | 410.77 |
| 2004-11-02 | 412.28 |
| 2004-11-03 | 414.70 |
| 2004-11-04 | 429.81 |
| 2004-11-05 | 432.66 |
| 2004-11-08 | 434.64 |
| 2004-11-09 | 431.96 |
| 2004-11-10 | 437.44 |
| 2004-11-11 | 437.90 |
| 2004-11-12 | 442.35 |
| 2004-11-15 | 447.72 |
| 2004-11-16 | 437.80 |
| 2004-11-17 | 434.71 |
| 2004-11-18 | 428.47 |
| 2004-11-19 | 422.71 |
| 2004-11-22 | 426.24 |
| 2004-11-23 | 428.54 |
| 2004-11-24 | 428.63 |
| 2004-11-25 | . |
| 2004-11-26 | 431.65 |
| 2004-11-29 | 423.39 |
| 2004-11-30 | 413.06 |
| 2004-12-01 | 425.45 |
| 2004-12-02 | 419.29 |
| 2004-12-03 | 418.25 |
| 2004-12-06 | 416.99 |
| 2004-12-07 | 415.15 |
| 2004-12-08 | 419.71 |
| 2004-12-09 | 418.01 |
| 2004-12-10 | 414.53 |
| 2004-12-13 | 413.72 |
| 2004-12-14 | 420.92 |
| 2004-12-15 | 419.95 |
| 2004-12-16 | 417.37 |
| 2004-12-17 | 415.74 |
| 2004-12-20 | 411.95 |
| 2004-12-21 | 416.21 |
| 2004-12-22 | 422.08 |
| 2004-12-23 | 424.09 |
| 2004-12-24 | . |
| 2004-12-27 | 423.34 |
| 2004-12-28 | 425.44 |
| 2004-12-29 | 429.28 |
| 2004-12-30 | 431.12 |
| 2004-12-31 | 429.96 |
| 2005-01-03 | 425.14 |
| 2005-01-04 | 419.60 |
| 2005-01-05 | 422.14 |
| 2005-01-06 | 425.85 |
| 2005-01-07 | 423.88 |
| 2005-01-10 | 426.25 |
| 2005-01-11 | 424.40 |
| 2005-01-12 | 425.84 |
| 2005-01-13 | 425.54 |
| 2005-01-14 | 430.29 |
| 2005-01-17 | . |
| 2005-01-18 | 433.09 |
| 2005-01-19 | 430.77 |
| 2005-01-20 | 428.84 |
| 2005-01-21 | 424.79 |
| 2005-01-24 | 420.33 |
| 2005-01-25 | 424.02 |
| 2005-01-26 | 424.49 |
| 2005-01-27 | 427.79 |
#2005-01-28| 426.82
#2005-01-31| 434.94
#2005-02-01| 438.04
#2005-02-02| 440.36
#2005-02-03| 441.24
#2005-02-04| 442.99
#2005-02-07| 446.36
#2005-02-08| 444.56
#2005-02-09| 439.88
#2005-02-10| 441.00
#2005-02-11| 444.32
#2005-02-14| 441.82
#2005-02-15| 444.29
#2005-02-16| 444.90
#2005-02-17| 443.34
#2005-02-18| 441.00
#2005-02-21| .
#2005-02-22| 433.60
#2005-02-23| 437.26
#2005-02-24| 438.37
#2005-02-25| 442.56
#2005-02-28| 444.37
#2005-03-01| 452.56
#2005-03-02| 455.62
#2005-03-03| 458.18
#2005-03-04| 462.01
#2005-03-07| 464.14
#2005-03-08| 461.90
#2005-03-09| 460.66
#2005-03-10| 463.02
#2005-03-11| 464.42
#2005-03-14| 463.78
#2005-03-15| 464.46
#2005-03-16| 463.75
#2005-03-17| 463.33
#2005-03-18| 458.25
#2005-03-21| 453.41
#2005-03-22| 451.41
#2005-03-23| 447.94
#2005-03-24| 449.79
#2005-03-25| .
#2005-03-28| 457.50
#2005-03-29| 454.96
#2005-03-30| 461.55
#2005-03-31| 465.27
#2005-04-01| 458.87
#2005-04-04| 460.95
#2005-04-05| 465.94
#2005-04-06| 464.69
#2005-04-07| 464.93
#2005-04-08| 460.21
#2005-04-11| 459.47
#2005-04-12| 463.94
#2005-04-13| 458.37
#2005-04-14| 452.02
#2005-04-15| 440.14
#2005-04-18| 444.14
#2005-04-19| 447.70
#2005-04-20| 436.62
#2005-04-21| 445.65
#2005-04-22| 437.00
#2005-04-25| 443.60
#2005-04-26| 442.72
#2005-04-27| 444.60
#2005-04-28| 436.86
#2005-04-29| 432.57
#2005-05-02| 430.73
#2005-05-03| 434.22
#2005-05-04| 437.74
#2005-05-05| 439.75
#2005-05-06| 435.36
#2005-05-09| 438.89
#2005-05-10| 435.89
#2005-05-11| 437.59
#2005-05-12| 434.85
#2005-05-13| 431.12
#2005-05-16| 438.13
#2005-05-17| 442.74
#2005-05-18| 448.45
#2005-05-19| 451.83
#2005-05-20| 448.25
#2005-05-23| 450.67
#2005-05-24| 447.75
#2005-05-25| 447.96
#2005-05-26| 448.59
#2005-05-27| 452.03
#2005-05-30| .
#2005-05-31| 450.13
#2005-06-01| 456.33
#2005-06-02| 465.78
#2005-06-03| 461.65
#2005-06-06| 465.07
#2005-06-07| 470.25
#2005-06-08| 465.28
#2005-06-09| 471.89
#2005-06-10| 475.31
#2005-06-13| 474.76
#2005-06-14| 484.81
#2005-06-15| 484.05
#2005-06-16| 484.02
#2005-06-17| 483.38
#2005-06-20| 480.41
#2005-06-21| 480.10
#2005-06-22| 482.57
#2005-06-23| 475.46
#2005-06-24| 468.94
#2005-06-27| 467.96
#2005-06-28| 477.75
#2005-06-29| 479.61
#2005-06-30| 476.28
#2005-07-01| 477.75
#2005-07-04| .
#2005-07-05| 489.18
#2005-07-06| 485.45
#2005-07-07| 490.30
#2005-07-08| 491.36
#2005-07-11| 491.09
#2005-07-12| 494.01
#2005-07-13| 490.85
#2005-07-14| 487.60
#2005-07-15| 489.45
#2005-07-18| 492.37
#2005-07-19| 496.96
#2005-07-20| 497.47
#2005-07-21| 491.25
#2005-07-22| 497.89
#2005-07-25| 491.83
#2005-07-26| 488.17
#2005-07-27| 493.76
#2005-07-28| 498.35
#2005-07-29| 495.37
#2005-08-01| 497.62
#2005-08-02| 495.94
#2005-08-03| 491.71
#2005-08-04| 478.53
#2005-08-05| 471.00
#2005-08-08| 474.62
#2005-08-09| 477.96
#2005-08-10| 481.76
#2005-08-11| 481.00
#2005-08-12| 482.98
#2005-08-15| 481.65
#2005-08-16| 465.54
#2005-08-17| 469.58
#2005-08-18| 464.50
#2005-08-19| 462.05
#2005-08-22| 460.67
#2005-08-23| 458.22
#2005-08-24| 456.75
#2005-08-25| 460.19
#2005-08-26| 450.85
#2005-08-29| 450.95
#2005-08-30| 443.63
#2005-08-31| 449.98
#2005-09-01| 437.00
#2005-09-02| 437.41
#2005-09-05| .
#2005-09-06| 446.64
#2005-09-07| 453.27
#2005-09-08| 451.61
#2005-09-09| 450.12
#2005-09-12| 452.51
#2005-09-13| 448.23
#2005-09-14| 446.07
#2005-09-15| 441.71
#2005-09-16| 438.24
#2005-09-19| 431.91
#2005-09-20| 419.84
#2005-09-21| 411.47
#2005-09-22| 421.76
#2005-09-23| 421.99
#2005-09-26| 426.31
#2005-09-27| 426.44
#2005-09-28| 421.99
#2005-09-29| 426.26
#2005-09-30| 431.30
#2005-10-03| 431.02
#2005-10-04| 426.59
#2005-10-05| 423.25
#2005-10-06| 428.07
#2005-10-07| 429.93
#2005-10-10| 426.09
#2005-10-11| 421.68
#2005-10-12| 412.73
#2005-10-13| 414.70
#2005-10-14| 420.79
#2005-10-17| 419.72
#2005-10-18| 414.80
#2005-10-19| 421.80
#2005-10-20| 420.83
#2005-10-21| 422.94
#2005-10-24| 425.50
#2005-10-25| 420.96
#2005-10-26| 418.16
#2005-10-27| 404.81
#2005-10-28| 416.86
#2005-10-31| 433.47
#2005-11-01| 433.76
#2005-11-02| 440.80
#2005-11-03| 445.07
#2005-11-04| 448.93
#2005-11-07| 452.76
#2005-11-08| 446.80
#2005-11-09| 449.44
#2005-11-10| 458.25
#2005-11-11| 460.59
#2005-11-14| 460.32
#2005-11-15| 445.90
#2005-11-16| 453.91
#2005-11-17| 461.74
#2005-11-18| 456.41
#2005-11-21| 460.97
#2005-11-22| 466.89
#2005-11-23| 465.43
#2005-11-24| .
#2005-11-25| 466.93
#2005-11-28| 457.46
#2005-11-29| 455.96
#2005-11-30| 453.73
#2005-12-01| 456.41
#2005-12-02| 458.63
#2005-12-05| 454.35
#2005-12-06| 454.50
#2005-12-07| 454.65
#2005-12-08| 458.13
#2005-12-09| 461.02
#2005-12-12| 459.06
#2005-12-13| 460.79
#2005-12-14| 466.99
#2005-12-15| 461.76
#2005-12-16| 459.27
#2005-12-19| 459.02
#2005-12-20| 458.82
#2005-12-21| 458.32
#2005-12-22| 459.30
#2005-12-23| 464.10
#2005-12-26| .
#2005-12-27| 463.01
#2005-12-28| 466.46
#2005-12-29| 466.93
#2005-12-30| 465.01
#2006-01-02| .
#2006-01-03| 463.86
#2006-01-04| 464.21
#2006-01-05| 463.66
#2006-01-06| 467.20
#2006-01-09| 473.83
#2006-01-10| 475.35
#2006-01-11| 482.86
#2006-01-12| 477.57
#2006-01-13| 474.02
#2006-01-16| .
#2006-01-17| 467.41
#2006-01-18| 466.78
#2006-01-19| 467.27
#2006-01-20| 458.54
#2006-01-23| 457.71
#2006-01-24| 464.00
#2006-01-25| 471.02
#2006-01-26| 470.76
#2006-01-27| 472.18
#2006-01-30| 475.83
#2006-01-31| 478.93
#2006-02-01| 478.48
#2006-02-02| 483.16
#2006-02-03| 479.67
#2006-02-06| 478.04
#2006-02-07| 475.07
#2006-02-08| 478.05
#2006-02-09| 478.60
#2006-02-10| 477.87
#2006-02-13| 475.66
#2006-02-14| 480.87
#2006-02-15| 486.46
#2006-02-16| 487.19
#2006-02-17| 482.03
#2006-02-20| .
#2006-02-21| 479.81
#2006-02-22| 483.45
#2006-02-23| 482.62
#2006-02-24| 479.58
#2006-02-27| 485.08
#2006-02-28| 483.78
#2006-03-01| 491.20
#2006-03-02| 479.66
#2006-03-03| 478.03
#2006-03-06| 475.78
#2006-03-07| 472.21
#2006-03-08| 475.78
#2006-03-09| 473.42
#2006-03-10| 481.41
#2006-03-13| 482.33
#2006-03-14| 487.93
#2006-03-15| 490.40
#2006-03-16| 489.32
#2006-03-17| 492.04
#2006-03-20| 489.93
#2006-03-21| 486.64
#2006-03-22| 489.12
#2006-03-23| 489.57
#2006-03-24| 486.67
#2006-03-27| 487.03
#2006-03-28| 482.11
#2006-03-29| 487.05
#2006-03-30| 490.06
#2006-03-31| 490.92
#2006-04-03| 482.19
#2006-04-04| 485.12
#2006-04-05| 486.26
#2006-04-06| 493.34
#2006-04-07| 486.38
#2006-04-10| 484.35
#2006-04-11| 479.36
#2006-04-12| 479.25
#2006-04-13| 479.30
#2006-04-14| .
#2006-04-17| 475.62
#2006-04-18| 484.45
#2006-04-19| 484.27
#2006-04-20| 486.45
#2006-04-21| 483.84
#2006-04-24| 482.21
#2006-04-25| 484.51
#2006-04-26| 487.44
#2006-04-27| 491.41
#2006-04-28| 492.25
#2006-05-01| 490.46
#2006-05-02| 489.86
#2006-05-03| 491.25
#2006-05-04| 488.30
#2006-05-05| 490.37
#2006-05-08| 494.75
#2006-05-09| 492.02
#2006-05-10| 491.96
#2006-05-11| 485.46
#2006-05-12| 475.38
#2006-05-15| 478.48
#2006-05-16| 474.78
#2006-05-17| 471.02
#2006-05-18| 475.36
#2006-05-19| 483.51
#2006-05-22| 481.11
#2006-05-23| 476.68
#2006-05-24| 470.60
#2006-05-25| 470.95
#2006-05-26| 472.09
#2006-05-29| .
#2006-05-30| 462.63
#2006-05-31| 471.67
#2006-06-01| 476.70
#2006-06-02| 474.53
#2006-06-05| 465.94
#2006-06-06| 466.34
#2006-06-07| 466.79
#2006-06-08| 464.54
#2006-06-09| 465.47
#2006-06-12| 457.23
#2006-06-13| 452.54
#2006-06-14| 458.20
#2006-06-15| 470.77
#2006-06-16| 467.74
#2006-06-19| 463.57
#2006-06-20| 464.69
#2006-06-21| 468.49
#2006-06-22| 466.94
#2006-06-23| 466.54
#2006-06-26| 465.46
#2006-06-27| 458.03
#2006-06-28| 457.47
#2006-06-29| 468.36
#2006-06-30| 470.01
#2006-07-03| 467.73
#2006-07-04| .
#2006-07-05| 462.84
#2006-07-06| 468.71
#2006-07-07| 465.62
#2006-07-10| 472.01
#2006-07-11| 472.30
#2006-07-12| 462.00
#2006-07-13| 452.48
#2006-07-14| 446.23
#2006-07-17| 449.88
#2006-07-18| 440.31
#2006-07-19| 453.53
#2006-07-20| 446.40
#2006-07-21| 442.10
#2006-07-24| 453.77
#2006-07-25| 458.19
#2006-07-26| 450.87
#2006-07-27| 444.36
#2006-07-28| 453.05
#2006-07-31| 458.39
#2006-08-01| 452.99
#2006-08-02| 452.16
#2006-08-03| 466.48
#2006-08-04| 466.53
#2006-08-07| 466.25
#2006-08-08| 461.83
#2006-08-09| 457.43
#2006-08-10| 465.80
#2006-08-11| 470.36
#2006-08-14| 471.65
#2006-08-15| 481.51
#2006-08-16| 490.47
#2006-08-17| 490.88
#2006-08-18| 488.85
#2006-08-21| 484.79
#2006-08-22| 482.87
#2006-08-23| 480.63
#2006-08-24| 467.85
#2006-08-25| 466.47
#2006-08-28| 472.44
#2006-08-29| 475.91
#2006-08-30| 478.85
#2006-08-31| 483.02
#2006-09-01| 487.92
#2006-09-04| .
#2006-09-05| 487.72
#2006-09-06| 484.94
#2006-09-07| 485.80
#2006-09-08| 492.26
#2006-09-11| 497.19
#2006-09-12| 507.33
#2006-09-13| 512.96
#2006-09-14| 514.16
#2006-09-15| 512.87
#2006-09-18| 513.96
#2006-09-19| 518.85
#2006-09-20| 525.30
#2006-09-21| 517.67
#2006-09-22| 519.25
#2006-09-25| 526.42
#2006-09-26| 526.93
#2006-09-27| 525.79
#2006-09-28| 529.27
#2006-09-29| 519.21
#2006-10-02| 522.65
#2006-10-03| 530.18
#2006-10-04| 540.53
#2006-10-05| 541.00
#2006-10-06| 537.04
#2006-10-09| 543.20
#2006-10-10| 545.81
#2006-10-11| 544.29
#2006-10-12| 552.95
#2006-10-13| 553.30
#2006-10-16| 552.27
#2006-10-17| 548.25
#2006-10-18| 551.64
#2006-10-19| 548.98
#2006-10-20| 548.16
#2006-10-23| 562.36
#2006-10-24| 562.48
#2006-10-25| 555.30
#2006-10-26| 566.17
#2006-10-27| 559.23
#2006-10-30| 567.28
#2006-10-31| 558.61
#2006-11-01| 548.46
#2006-11-02| 545.85
#2006-11-03| 542.75
#2006-11-06| 551.50
#2006-11-07| 556.06
#2006-11-08| 559.73
#2006-11-09| 556.74
#2006-11-10| 565.91
#2006-11-13| 559.60
#2006-11-14| 570.41
#2006-11-15| 573.01
#2006-11-16| 571.31
#2006-11-17| 565.59
#2006-11-20| 561.12
#2006-11-21| 562.90
#2006-11-22| 562.73
#2006-11-23| .
#2006-11-24| 559.39
#2006-11-27| 550.20
#2006-11-28| 546.66
#2006-11-29| 555.00
#2006-11-30| 549.47
#2006-12-01| 544.42
#2006-12-04| 555.50
#2006-12-05| 556.64
#2006-12-06| 555.22
#2006-12-07| 556.34
#2006-12-08| 555.16
#2006-12-11| 556.82
#2006-12-12| 551.08
#2006-12-13| 552.21
#2006-12-14| 564.96
#2006-12-15| 562.86
#2006-12-18| 558.53
#2006-12-19| 560.24
#2006-12-20| 556.26
#2006-12-21| 549.97
#2006-12-22| 553.13
#2006-12-25| .
#2006-12-26| 547.06
#2006-12-27| 550.75
#2006-12-28| 549.54
#2006-12-29| 546.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 550.70
#2007-01-04| 554.12
#2007-01-05| 547.21
#2007-01-08| 550.15
#2007-01-09| 555.58
#2007-01-10| 557.52
#2007-01-11| 566.57
#2007-01-12| 571.93
#2007-01-15| .
#2007-01-16| 569.02
#2007-01-17| 565.07
#2007-01-18| 570.48
#2007-01-19| 569.58
#2007-01-22| 564.38
#2007-01-23| 561.07
#2007-01-24| 564.88
#2007-01-25| 557.74
#2007-01-26| 556.66
#2007-01-29| 555.83
#2007-01-30| 557.61
#2007-01-31| 565.17
#2007-02-01| 573.11
#2007-02-02| 573.17
#2007-02-05| 568.46
#2007-02-06| 574.22
#2007-02-07| 573.76
#2007-02-08| 578.05
#2007-02-09| 571.50
#2007-02-12| 569.51
#2007-02-13| 575.26
#2007-02-14| 582.12
#2007-02-15| 584.15
#2007-02-16| 583.01
#2007-02-19| .
#2007-02-20| 587.14
#2007-02-21| 584.25
#2007-02-22| 582.23
#2007-02-23| 578.76
#2007-02-26| 570.63
#2007-02-27| 548.81
#2007-02-28| 553.45
#2007-03-01| 548.61
#2007-03-02| 544.41
#2007-03-05| 531.21
#2007-03-06| 537.10
#2007-03-07| 540.22
#2007-03-08| 547.85
#2007-03-09| 547.33
#2007-03-12| 550.37
#2007-03-13| 537.33
#2007-03-14| 533.91
#2007-03-15| 538.37
#2007-03-16| 537.85
#2007-03-19| 542.62
#2007-03-20| 549.46
#2007-03-21| 554.00
#2007-03-22| 556.22
#2007-03-23| 564.09
#2007-03-26| 564.03
#2007-03-27| 562.52
#2007-03-28| 557.92
#2007-03-29| 558.20
#2007-03-30| 560.75
#2007-04-02| 566.05
#2007-04-03| 572.32
#2007-04-04| 570.60
#2007-04-05| 571.81
#2007-04-06| .
#2007-04-09| 574.62
#2007-04-10| 574.99
#2007-04-11| 574.07
#2007-04-12| 577.76
#2007-04-13| 573.25
#2007-04-16| 576.52
#2007-04-17| 578.02
#2007-04-18| 576.85
#2007-04-19| 577.08
#2007-04-20| 585.21
#2007-04-23| 581.05
#2007-04-24| 579.99
#2007-04-25| 582.03
#2007-04-26| 581.59
#2007-04-27| 579.40
#2007-04-30| 567.43
#2007-05-01| 567.03
#2007-05-02| 570.89
#2007-05-03| 567.59
#2007-05-04| 570.82
#2007-05-07| 571.10
#2007-05-08| 564.28
#2007-05-09| 572.62
#2007-05-10| 568.97
#2007-05-11| 564.70
#2007-05-14| 561.41
#2007-05-15| 555.10
#2007-05-16| 555.27
#2007-05-17| 560.57
#2007-05-18| 568.35
#2007-05-21| 566.37
#2007-05-22| 561.75
#2007-05-23| 564.22
#2007-05-24| 559.64
#2007-05-25| 558.36
#2007-05-28| .
#2007-05-29| 558.17
#2007-05-30| 563.82
#2007-05-31| 570.76
#2007-06-01| 577.13
#2007-06-04| 578.67
#2007-06-05| 572.92
#2007-06-06| 568.92
#2007-06-07| 556.59
#2007-06-08| 562.97
#2007-06-11| 560.82
#2007-06-12| 553.89
#2007-06-13| 561.19
#2007-06-14| 564.55
#2007-06-15| 562.84
#2007-06-18| 562.43
#2007-06-19| 563.42
#2007-06-20| 557.40
#2007-06-21| 559.77
#2007-06-22| 555.24
#2007-06-25| 549.16
#2007-06-26| 545.04
#2007-06-27| 553.85
#2007-06-28| 556.74
#2007-06-29| 555.11
#2007-07-02| 555.79
#2007-07-03| 554.52
#2007-07-04| .
#2007-07-05| 557.58
#2007-07-06| 561.98
#2007-07-09| 558.04
#2007-07-10| 544.34
#2007-07-11| 544.27
#2007-07-12| 555.91
#2007-07-13| 556.52
#2007-07-16| 553.38
#2007-07-17| 550.62
#2007-07-18| 546.20
#2007-07-19| 551.60
#2007-07-20| 544.34
#2007-07-23| 541.15
#2007-07-24| 527.93
#2007-07-25| 522.96
#2007-07-26| 505.22
#2007-07-27| 502.63
#2007-07-30| 511.44
#2007-07-31| 504.08
#2007-08-01| 502.03
#2007-08-02| 505.90
#2007-08-03| 482.59
#2007-08-06| 494.48
#2007-08-07| 504.40
#2007-08-08| 508.81
#2007-08-09| 497.74
#2007-08-10| 492.14
#2007-08-13| 497.48
#2007-08-14| 482.19
#2007-08-15| 475.86
#2007-08-16| 480.38
#2007-08-17| 498.81
#2007-08-20| 497.93
#2007-08-21| 497.13
#2007-08-22| 501.29
#2007-08-23| 500.54
#2007-08-24| 515.07
#2007-08-27| 505.92
#2007-08-28| 492.24
#2007-08-29| 506.18
#2007-08-30| 498.83
#2007-08-31| 508.89
#2007-09-03| .
#2007-09-04| 503.91
#2007-09-05| 494.27
#2007-09-06| 492.22
#2007-09-07| 479.28
#2007-09-10| 470.84
#2007-09-11| 482.79
#2007-09-12| 479.77
#2007-09-13| 492.71
#2007-09-14| 495.34
#2007-09-17| 488.69
#2007-09-18| 512.73
#2007-09-19| 513.64
#2007-09-20| 499.32
#2007-09-21| 503.28
#2007-09-24| 499.07
#2007-09-25| 491.31
#2007-09-26| 491.12
#2007-09-27| 490.50
#2007-09-28| 490.75
#2007-10-01| 493.75
#2007-10-02| 500.14
#2007-10-03| 503.37
#2007-10-04| 494.94
#2007-10-05| 507.54
#2007-10-08| 502.33
#2007-10-09| 501.94
#2007-10-10| 506.02
#2007-10-11| 503.82
#2007-10-12| 499.80
#2007-10-15| 490.96
#2007-10-16| 483.95
#2007-10-17| 483.89
#2007-10-18| 476.64
#2007-10-19| 463.48
#2007-10-22| 471.92
#2007-10-23| 467.20
#2007-10-24| 467.83
#2007-10-25| 467.44
#2007-10-26| 473.18
#2007-10-29| 477.55
#2007-10-30| 478.36
#2007-10-31| 478.31
#2007-11-01| 459.62
#2007-11-02| 457.93
#2007-11-05| 446.55
#2007-11-06| 454.81
#2007-11-07| 448.43
#2007-11-08| 448.92
#2007-11-09| 441.96
#2007-11-12| 451.44
#2007-11-13| 470.09
#2007-11-14| 456.88
#2007-11-15| 450.12
#2007-11-16| 449.51
#2007-11-19| 431.01
#2007-11-20| 439.46
#2007-11-21| 435.18
#2007-11-22| .
#2007-11-23| 443.49
#2007-11-26| 431.37
#2007-11-27| 430.50
#2007-11-28| 453.26
#2007-11-29| 443.76
#2007-11-30| 454.61
#2007-12-03| 452.14
#2007-12-04| 457.59
#2007-12-05| 455.84
#2007-12-06| 467.11
#2007-12-07| 473.75
#2007-12-10| 476.79
#2007-12-11| 456.48
#2007-12-12| 458.14
#2007-12-13| 453.45
#2007-12-14| 442.30
#2007-12-17| 444.22
#2007-12-18| 448.93
#2007-12-19| 440.47
#2007-12-20| 439.77
#2007-12-21| 447.70
#2007-12-24| 452.97
#2007-12-25| .
#2007-12-26| 443.67
#2007-12-27| 438.43
#2007-12-28| 439.78
#2007-12-31| 441.39
#2008-01-01| .
#2008-01-02| 430.50
#2008-01-03| 418.63
#2008-01-04| 401.50
#2008-01-07| 404.01
#2008-01-08| 391.01
#2008-01-09| 394.40
#2008-01-10| 397.62
#2008-01-11| 382.05
#2008-01-14| 387.35
#2008-01-15| 377.58
#2008-01-16| 385.78
#2008-01-17| 385.04
#2008-01-18| 387.69
#2008-01-21| .
#2008-01-22| 408.98
#2008-01-23| 432.03
#2008-01-24| 427.92
#2008-01-25| 415.94
#2008-01-28| 433.38
#2008-01-29| 439.84
#2008-01-30| 432.81
#2008-01-31| 448.34
#2008-02-01| 455.44
#2008-02-04| 440.82
#2008-02-05| 426.49
#2008-02-06| 423.96
#2008-02-07| 443.05
#2008-02-08| 438.00
#2008-02-11| 448.55
#2008-02-12| 447.36
#2008-02-13| 447.81
#2008-02-14| 433.35
#2008-02-15| 433.92
#2008-02-18| .
#2008-02-19| 426.51
#2008-02-20| 441.57
#2008-02-21| 435.02
#2008-02-22| 442.91
#2008-02-25| 451.33
#2008-02-26| 461.16
#2008-02-27| 458.98
#2008-02-28| 444.37
#2008-02-29| 434.92
#2008-03-03| 438.34
#2008-03-04| 442.20
#2008-03-05| 439.44
#2008-03-06| 413.64
#2008-03-07| 408.30
#2008-03-10| 402.97
#2008-03-11| 419.98
#2008-03-12| 416.60
#2008-03-13| 417.80
#2008-03-14| 412.36
#2008-03-17| 403.69
#2008-03-18| 421.63
#2008-03-19| 416.16
#2008-03-20| 438.39
#2008-03-21| .
#2008-03-24| 450.26
#2008-03-25| 449.68
#2008-03-26| 437.40
#2008-03-27| 432.74
#2008-03-28| 417.12
#2008-03-31| 423.74
#2008-04-01| 443.37
#2008-04-02| 445.92
#2008-04-03| 440.41
#2008-04-04| 435.09
#2008-04-07| 427.03
#2008-04-08| 424.13
#2008-04-09| 418.06
#2008-04-10| 420.20
#2008-04-11| 409.95
#2008-04-14| 413.97
#2008-04-15| 416.50
#2008-04-16| 421.21
#2008-04-17| 422.09
#2008-04-18| 432.50
#2008-04-21| 431.04
#2008-04-22| 423.22
#2008-04-23| 429.98
#2008-04-24| 437.48
#2008-04-25| 451.27
#2008-04-28| 448.57
#2008-04-29| 454.12
#2008-04-30| 442.43
#2008-05-01| 449.09
#2008-05-02| 446.89
#2008-05-05| 435.63
#2008-05-06| 441.26
#2008-05-07| 437.85
#2008-05-08| 432.84
#2008-05-09| 433.88
#2008-05-12| 446.48
#2008-05-13| 442.71
#2008-05-14| 448.75
#2008-05-15| 456.20
#2008-05-16| 447.88
#2008-05-19| 443.32
#2008-05-20| 437.82
#2008-05-21| 424.61
#2008-05-22| 427.81
#2008-05-23| 420.73
#2008-05-26| .
#2008-05-27| 427.34
#2008-05-28| 436.94
#2008-05-29| 443.38
#2008-05-30| 434.96
#2008-06-02| 427.46
#2008-06-03| 428.34
#2008-06-04| 429.77
#2008-06-05| 439.18
#2008-06-06| 419.96
#2008-06-09| 415.44
#2008-06-10| 422.48
#2008-06-11| 410.40
#2008-06-12| 417.60
#2008-06-13| 431.47
#2008-06-16| 432.36
#2008-06-17| 429.28
#2008-06-18| 419.76
#2008-06-19| 431.10
#2008-06-20| 419.73
#2008-06-23| 412.12
#2008-06-24| 406.51
#2008-06-25| 414.60
#2008-06-26| 403.05
#2008-06-27| 399.92
#2008-06-30| 394.01
#2008-07-01| 400.78
#2008-07-02| 394.03
#2008-07-03| 395.32
#2008-07-04| .
#2008-07-07| 396.16
#2008-07-08| 407.76
#2008-07-09| 392.60
#2008-07-10| 378.75
#2008-07-11| 369.78
#2008-07-14| 372.50
#2008-07-15| 371.55
#2008-07-16| 392.63
#2008-07-17| 407.73
#2008-07-18| 405.21
#2008-07-21| 397.87
#2008-07-22| 408.88
#2008-07-23| 414.47
#2008-07-24| 397.54
#2008-07-25| 393.29
#2008-07-28| 386.22
#2008-07-29| 397.36
#2008-07-30| 397.91
#2008-07-31| 394.29
#2008-08-01| 395.14
#2008-08-04| 390.34
#2008-08-05| 411.22
#2008-08-06| 409.20
#2008-08-07| 404.34
#2008-08-08| 427.86
#2008-08-11| 443.20
#2008-08-12| 435.43
#2008-08-13| 424.83
#2008-08-14| 432.56
#2008-08-15| 441.90
#2008-08-18| 435.54
#2008-08-19| 424.08
#2008-08-20| 422.04
#2008-08-21| 427.88
#2008-08-22| 439.75
#2008-08-25| 429.56
#2008-08-26| 431.83
#2008-08-27| 433.02
#2008-08-28| 443.87
#2008-08-29| 442.85
#2008-09-01| .
#2008-09-02| 451.32
#2008-09-03| 459.35
#2008-09-04| 440.36
#2008-09-05| 442.55
#2008-09-08| 458.41
#2008-09-09| 447.29
#2008-09-10| 451.51
#2008-09-11| 455.37
#2008-09-12| 444.88
#2008-09-15| 433.19
#2008-09-16| 444.31
#2008-09-17| 419.05
#2008-09-18| 431.64
#2008-09-19| 433.63
#2008-09-22| 413.67
#2008-09-23| 411.34
#2008-09-24| 405.53
#2008-09-25| 411.67
#2008-09-26| 415.47
#2008-09-29| 388.70
#2008-09-30| 397.29
#2008-10-01| 390.62
#2008-10-02| 370.74
#2008-10-03| 360.02
#2008-10-06| 354.46
#2008-10-07| 333.54
#2008-10-08| 327.34
#2008-10-09| 297.20
#2008-10-10| 295.97
#2008-10-13| 315.66
#2008-10-14| 306.22
#2008-10-15| 278.83
#2008-10-16| 293.82
#2008-10-17| 290.33
#2008-10-20| 298.03
#2008-10-21| 295.77
#2008-10-22| 279.12
#2008-10-23| 266.64
#2008-10-24| 256.18
#2008-10-27| 251.81
#2008-10-28| 280.53
#2008-10-29| 285.21
#2008-10-30| 289.53
#2008-10-31| 299.43
#2008-11-03| 289.09
#2008-11-04| 297.17
#2008-11-05| 285.23
#2008-11-06| 273.16
#2008-11-07| 274.29
#2008-11-10| 263.41
#2008-11-11| 253.39
#2008-11-12| 235.63
#2008-11-13| 252.38
#2008-11-14| 235.37
#2008-11-17| 223.14
#2008-11-18| 220.51
#2008-11-19| 201.17
#2008-11-20| 193.16
#2008-11-21| 208.97
#2008-11-24| 226.86
#2008-11-25| 230.72
#2008-11-26| 247.59
#2008-11-27| .
#2008-11-28| 246.69
#2008-12-01| 221.63
#2008-12-02| 227.42
#2008-12-03| 241.24
#2008-12-04| 243.18
#2008-12-05| 257.64
#2008-12-08| 266.22
#2008-12-09| 253.22
#2008-12-10| 258.98
#2008-12-11| 244.34
#2008-12-12| 247.73
#2008-12-15| 242.36
#2008-12-16| 256.63
#2008-12-17| 264.25
#2008-12-18| 260.62
#2008-12-19| 255.30
#2008-12-22| 245.51
#2008-12-23| 239.67
#2008-12-24| 243.98
#2008-12-25| .
#2008-12-26| 245.58
#2008-12-29| 242.87
#2008-12-30| 249.61
#2008-12-31| 256.21
#2009-01-01| .
#2009-01-02| 269.66
#2009-01-05| 269.86
#2009-01-06| 275.43
#2009-01-07| 268.25
#2009-01-08| 268.08
#2009-01-09| 257.98
#2009-01-12| 250.91
#2009-01-13| 249.13
#2009-01-14| 241.10
#2009-01-15| 251.87
#2009-01-16| 255.90
#2009-01-19| .
#2009-01-20| 240.22
#2009-01-21| 249.50
#2009-01-22| 250.56
#2009-01-23| 250.35
#2009-01-26| 254.30
#2009-01-27| 251.81
#2009-01-28| 261.63
#2009-01-29| 251.10
#2009-01-30| 241.82
#2009-02-02| 241.24
#2009-02-03| 246.76
#2009-02-04| 239.32
#2009-02-05| 254.94
#2009-02-06| 266.00
#2009-02-09| 263.09
#2009-02-10| 253.79
#2009-02-11| 255.33
#2009-02-12| 255.53
#2009-02-13| 252.34
#2009-02-16| .
#2009-02-17| 247.01
#2009-02-18| 244.28
#2009-02-19| 245.94
#2009-02-20| 246.65
#2009-02-23| 240.75
#2009-02-24| 254.11
#2009-02-25| 256.03
#2009-02-26| 247.98
#2009-02-27| 249.02
#2009-03-02| 242.49
#2009-03-03| 238.14
#2009-03-04| 246.40
#2009-03-05| 238.42
#2009-03-06| 233.22
#2009-03-09| 232.89
#2009-03-10| 252.45
#2009-03-11| 257.78
#2009-03-12| 267.27
#2009-03-13| 271.22
#2009-03-16| 265.30
#2009-03-17| 276.80
#2009-03-18| 286.21
#2009-03-19| 285.03
#2009-03-20| 277.64
#2009-03-23| 293.46
#2009-03-24| 293.95
#2009-03-25| 289.58
#2009-03-26| 305.79
#2009-03-27| 303.81
#2009-03-30| 295.47
#2009-03-31| 295.83
#2009-04-01| 301.49
#2009-04-02| 314.12
#2009-04-03| 321.26
#2009-04-06| 314.25
#2009-04-07| 302.21
#2009-04-08| 314.15
#2009-04-09| 329.78
#2009-04-10| .
#2009-04-13| 326.74
#2009-04-14| 320.07
#2009-04-15| 319.01
#2009-04-16| 328.95
#2009-04-17| 333.05
#2009-04-20| 318.89
#2009-04-21| 328.65
#2009-04-22| 333.26
#2009-04-23| 329.69
#2009-04-24| 337.59
#2009-04-27| 329.36
#2009-04-28| 332.25
#2009-04-29| 331.61
#2009-04-30| 340.60
#2009-05-01| 334.65
#2009-05-04| 349.53
#2009-05-05| 351.78
#2009-05-06| 346.75
#2009-05-07| 342.76
#2009-05-08| 339.61
#2009-05-11| 336.84
#2009-05-12| 333.95
#2009-05-13| 320.50
#2009-05-14| 320.88
#2009-05-15| 320.10
#2009-05-18| 332.52
#2009-05-19| 338.23
#2009-05-20| 330.95
#2009-05-21| 328.71
#2009-05-22| 331.48
#2009-05-25| .
#2009-05-26| 347.14
#2009-05-27| 345.53
#2009-05-28| 339.99
#2009-05-29| 347.61
#2009-06-01| 369.84
#2009-06-02| 370.81
#2009-06-03| 368.94
#2009-06-04| 357.55
#2009-06-05| 356.56
#2009-06-08| 357.60
#2009-06-09| 360.61
#2009-06-10| 356.92
#2009-06-11| 348.42
#2009-06-12| 354.40
#2009-06-15| 349.03
#2009-06-16| 336.93
#2009-06-17| 343.45
#2009-06-18| 341.27
#2009-06-19| 342.65
#2009-06-22| 338.38
#2009-06-23| 331.24
#2009-06-24| 336.04
#2009-06-25| 348.20
#2009-06-26| 345.40
#2009-06-29| 347.12
#2009-06-30| 344.50
#2009-07-01| 343.94
#2009-07-02| 329.65
#2009-07-03| .
#2009-07-06| 333.38
#2009-07-07| 328.35
#2009-07-08| 336.08
#2009-07-09| 335.90
#2009-07-10| 334.22
#2009-07-13| 344.42
#2009-07-14| 350.44
#2009-07-15| 361.06
#2009-07-16| 365.09
#2009-07-17| 365.95
#2009-07-20| 375.21
#2009-07-21| 371.99
#2009-07-22| 375.92
#2009-07-23| 382.07
#2009-07-24| 385.01
#2009-07-27| 383.79
#2009-07-28| 384.51
#2009-07-29| 385.04
#2009-07-30| 388.51
#2009-07-31| 386.62
#2009-08-03| 395.81
#2009-08-04| 387.23
#2009-08-05| 392.00
#2009-08-06| 401.12
#2009-08-07| 417.16
#2009-08-10| 407.08
#2009-08-11| 407.36
#2009-08-12| 411.33
#2009-08-13| 412.54
#2009-08-14| 406.09
#2009-08-17| 398.07
#2009-08-18| 399.75
#2009-08-19| 404.35
#2009-08-20| 408.38
#2009-08-21| 416.15
#2009-08-24| 410.90
#2009-08-25| 422.23
#2009-08-26| 421.67
#2009-08-27| 424.73
#2009-08-28| 422.50
#2009-08-31| 414.84
#2009-09-01| 408.88
#2009-09-02| 408.31
#2009-09-03| 425.94
#2009-09-04| 428.22
#2009-09-07| .
#2009-09-08| 431.56
#2009-09-09| 437.09
#2009-09-10| 436.44
#2009-09-11| 435.72
#2009-09-14| 439.19
#2009-09-15| 440.31
#2009-09-16| 448.63
#2009-09-17| 449.88
#2009-09-18| 452.11
#2009-09-21| 453.22
#2009-09-22| 457.12
#2009-09-23| 449.63
#2009-09-24| 446.61
#2009-09-25| 440.96
#2009-09-28| 448.05
#2009-09-29| 450.31
#2009-09-30| 449.74
#2009-10-01| 438.03
#2009-10-02| 431.90
#2009-10-05| 445.14
#2009-10-06| 457.03
#2009-10-07| 456.80
#2009-10-08| 464.52
#2009-10-09| 463.35
#2009-10-12| 464.29
#2009-10-13| 465.69
#2009-10-14| 474.81
#2009-10-15| 473.68
#2009-10-16| 473.83
#2009-10-19| 481.32
#2009-10-20| 475.23
#2009-10-21| 467.98
#2009-10-22| 481.74
#2009-10-23| 475.38
#2009-10-26| 476.24
#2009-10-27| 461.31
#2009-10-28| 445.33
#2009-10-29| 459.96
#2009-10-30| 447.51
#2009-11-02| 455.33
#2009-11-03| 457.54
#2009-11-04| 455.21
#2009-11-05| 455.44
#2009-11-06| 458.78
#2009-11-09| 467.94
#2009-11-10| 466.76
#2009-11-11| 463.39
#2009-11-12| 456.52
#2009-11-13| 463.67
#2009-11-16| 470.67
#2009-11-17| 463.37
#2009-11-18| 462.84
#2009-11-19| 455.73
#2009-11-20| 451.73
#2009-11-23| 449.76
#2009-11-24| 449.87
#2009-11-25| 461.30
#2009-11-26| .
#2009-11-27| 452.55
#2009-11-30| 446.54
#2009-12-01| 454.60
#2009-12-02| 456.19
#2009-12-03| 450.12
#2009-12-04| 450.51
#2009-12-07| 451.23
#2009-12-08| 446.76
#2009-12-09| 445.14
#2009-12-10| 453.88
#2009-12-11| 457.57
#2009-12-14| 465.16
#2009-12-15| 460.26
#2009-12-16| 458.42
#2009-12-17| 451.56
#2009-12-18| 449.16
#2009-12-21| 457.16
#2009-12-22| 457.17
#2009-12-23| 459.39
#2009-12-24| 457.42
#2009-12-25| .
#2009-12-28| 462.06
#2009-12-29| 464.45
#2009-12-30| 463.46
#2009-12-31| 456.78
#2010-01-01| .
#2010-01-04| 455.57
#2010-01-05| 460.13
#2010-01-06| 463.85
#2010-01-07| 464.22
#2010-01-08| 463.93
#2010-01-11| 464.85
#2010-01-12| 457.29
#2010-01-13| 461.64
#2010-01-14| 457.58
#2010-01-15| 450.91
#2010-01-18| .
#2010-01-19| 454.93
#2010-01-20| 448.89
#2010-01-21| 441.47
#2010-01-22| 434.71
#2010-01-25| 436.88
#2010-01-26| 441.76
#2010-01-27| 445.11
#2010-01-28| 441.06
#2010-01-29| 440.76
#2010-02-01| 447.85
#2010-02-02| 457.78
#2010-02-03| 451.26
#2010-02-04| 441.83
#2010-02-05| 442.07
#2010-02-08| 438.95
#2010-02-09| 444.23
#2010-02-10| 441.30
#2010-02-11| 444.16
#2010-02-12| 445.34
#2010-02-15| .
#2010-02-16| 451.78
#2010-02-17| 455.53
#2010-02-18| 458.88
#2010-02-19| 460.66
#2010-02-22| 460.50
#2010-02-23| 457.19
#2010-02-24| 465.56
#2010-02-25| 474.45
#2010-02-26| 476.87
#2010-03-01| 481.43
#2010-03-02| 478.66
#2010-03-03| 479.46
#2010-03-04| 487.88
#2010-03-05| 495.57
#2010-03-08| 498.02
#2010-03-09| 497.89
#2010-03-10| 498.48
#2010-03-11| 501.04
#2010-03-12| 504.83
#2010-03-15| 509.19
#2010-03-16| 513.31
#2010-03-17| 512.56
#2010-03-18| 512.23
#2010-03-19| 511.64
#2010-03-22| 519.88
#2010-03-23| 520.92
#2010-03-24| 515.58
#2010-03-25| 519.77
#2010-03-26| 522.80
#2010-03-29| 521.23
#2010-03-30| 520.47
#2010-03-31| 516.84
#2010-04-01| 521.47
#2010-04-02| .
#2010-04-05| 535.79
#2010-04-06| 537.01
#2010-04-07| 533.60
#2010-04-08| 534.70
#2010-04-09| 539.73
#2010-04-12| 540.05
#2010-04-13| 544.30
#2010-04-14| 549.76
#2010-04-15| 552.88
#2010-04-16| 545.55
#2010-04-19| 541.44
#2010-04-20| 544.14
#2010-04-21| 551.55
#2010-04-22| 566.53
#2010-04-23| 567.72
#2010-04-26| 566.11
#2010-04-27| 550.08
#2010-04-28| 544.39
#2010-04-29| 549.72
#2010-04-30| 533.41
#2010-05-03| 549.21
#2010-05-04| 531.83
#2010-05-05| 532.47
#2010-05-06| 509.45
#2010-05-07| 497.82
#2010-05-10| 529.99
#2010-05-11| 530.44
#2010-05-12| 538.24
#2010-05-13| 516.98
#2010-05-14| 510.06
#2010-05-17| 511.35
#2010-05-18| 497.42
#2010-05-19| 492.80
#2010-05-20| 483.93
#2010-05-21| 492.88
#2010-05-24| 489.47
#2010-05-25| 495.72
#2010-05-26| 482.10
#2010-05-27| 498.97
#2010-05-28| 495.99
#2010-05-31| .
#2010-06-01| 491.50
#2010-06-02| 502.13
#2010-06-03| 506.45
#2010-06-04| 482.58
#2010-06-07| 471.49
#2010-06-08| 476.69
#2010-06-09| 480.92
#2010-06-10| 497.67
#2010-06-11| 499.29
#2010-06-14| 503.51
#2010-06-15| 511.20
#2010-06-16| 503.87
#2010-06-17| 498.68
#2010-06-18| 496.97
#2010-06-21| 487.11
#2010-06-22| 476.51
#2010-06-23| 479.61
#2010-06-24| 469.60
#2010-06-25| 468.35
#2010-06-28| 466.79
#2010-06-29| 449.24
#2010-06-30| 448.18
#2010-07-01| 459.20
#2010-07-02| 453.36
#2010-07-05| .
#2010-07-06| 449.61
#2010-07-07| 463.42
#2010-07-08| 455.10
#2010-07-09| 459.12
#2010-07-12| 456.30
#2010-07-13| 463.67
#2010-07-14| 460.01
#2010-07-15| 462.37
#2010-07-16| 443.49
#2010-07-19| 443.87
#2010-07-20| 455.34
#2010-07-21| 448.78
#2010-07-22| 462.40
#2010-07-23| 470.42
#2010-07-26| 477.45
#2010-07-27| 464.98
#2010-07-28| 458.44
#2010-07-29| 453.73
#2010-07-30| 457.73
#2010-08-02| 468.34
#2010-08-03| 452.96
#2010-08-04| 460.69
#2010-08-05| 465.17
#2010-08-06| 461.57
#2010-08-09| 470.13
#2010-08-10| 462.64
#2010-08-11| 451.85
#2010-08-12| 449.92
#2010-08-13| 439.32
#2010-08-16| 439.01
#2010-08-17| 444.53
#2010-08-18| 453.91
#2010-08-19| 450.95
#2010-08-20| 448.87
#2010-08-23| 445.73
#2010-08-24| 436.90
#2010-08-25| 445.25
#2010-08-26| 437.51
#2010-08-27| 441.30
#2010-08-30| 431.34
#2010-08-31| 427.31
#2010-09-01| 441.54
#2010-09-02| 452.59
#2010-09-03| 458.64
#2010-09-06| .
#2010-09-07| 449.94
#2010-09-08| 452.03
#2010-09-09| 451.13
#2010-09-10| 454.14
#2010-09-13| 460.12
#2010-09-14| 472.76
#2010-09-15| 473.79
#2010-09-16| 475.57
#2010-09-17| 477.66
#2010-09-20| 484.59
#2010-09-21| 478.01
#2010-09-22| 476.40
#2010-09-23| 478.20
#2010-09-24| 491.19
#2010-09-27| 488.83
#2010-09-28| 496.69
#2010-09-29| 492.95
#2010-09-30| 488.43
#2010-10-01| 487.84
#2010-10-04| 486.47
#2010-10-05| 492.20
#2010-10-06| 491.70
#2010-10-07| 494.74
#2010-10-08| 501.62
#2010-10-11| 505.21
#2010-10-12| 508.91
#2010-10-13| 506.27
#2010-10-14| 504.32
#2010-10-15| 510.19
#2010-10-18| 511.63
#2010-10-19| 499.62
#2010-10-20| 501.12
#2010-10-21| 498.20
#2010-10-22| 502.02
#2010-10-25| 507.17
#2010-10-26| 512.32
#2010-10-27| 506.48
#2010-10-28| 505.26
#2010-10-29| 503.82
#2010-11-01| 503.15
#2010-11-02| 508.05
#2010-11-03| 508.89
#2010-11-04| 524.84
#2010-11-05| 532.58
#2010-11-08| 532.58
#2010-11-09| 524.36
#2010-11-10| 529.17
#2010-11-11| 530.22
#2010-11-12| 523.26
#2010-11-15| 522.11
#2010-11-16| 520.66
#2010-11-17| 534.95
#2010-11-18| 539.08
#2010-11-19| 545.34
#2010-11-22| 548.80
#2010-11-23| 552.95
#2010-11-24| 564.13
#2010-11-25| .
#2010-11-26| 563.90
#2010-11-29| 556.30
#2010-11-30| 559.17
#2010-12-01| 563.45
#2010-12-02| 560.20
#2010-12-03| 560.25
#2010-12-06| 559.30
#2010-12-07| 557.76
#2010-12-08| 556.32
#2010-12-09| 557.11
#2010-12-10| 557.67
#2010-12-13| 548.90
#2010-12-14| 549.93
#2010-12-15| 547.53
#2010-12-16| 554.60
#2010-12-17| 554.43
#2010-12-20| 554.64
#2010-12-21| 558.07
#2010-12-22| 553.51
#2010-12-23| 553.95
#2010-12-24| .
#2010-12-27| 552.88
#2010-12-28| 553.32
#2010-12-29| 555.59
#2010-12-30| 560.02
#2010-12-31| 555.23
#2011-01-03| 555.45
#2011-01-04| 547.89
#2011-01-05| 546.75
#2011-01-06| 544.65
#2011-01-07| 540.98
#2011-01-10| 543.69
#2011-01-11| 540.47
#2011-01-12| 541.16
#2011-01-13| 540.06
#2011-01-14| 541.09
#2011-01-17| .
#2011-01-18| 540.74
#2011-01-19| 537.50
#2011-01-20| 540.21
#2011-01-21| 539.41
#2011-01-24| 542.26
#2011-01-25| 542.62
#2011-01-26| 542.78
#2011-01-27| 544.47
#2011-01-28| 534.87
#2011-01-31| 536.81
#2011-02-01| 541.46
#2011-02-02| 533.08
#2011-02-03| 550.59
#2011-02-04| 559.61
#2011-02-07| 563.43
#2011-02-08| 570.57
#2011-02-09| 574.47
#2011-02-10| 579.70
#2011-02-11| 584.72
#2011-02-14| 579.52
#2011-02-15| 580.51
#2011-02-16| 588.20
#2011-02-17| 589.87
#2011-02-18| 594.29
#2011-02-21| .
#2011-02-22| 582.86
#2011-02-23| 575.25
#2011-02-24| 584.19
#2011-02-25| 588.16
#2011-02-28| 588.54
#2011-03-01| 581.89
#2011-03-02| 587.88
#2011-03-03| 591.68
#2011-03-04| 588.31
#2011-03-07| 578.36
#2011-03-08| 576.17
#2011-03-09| 579.28
#2011-03-10| 575.92
#2011-03-11| 580.70
#2011-03-14| 572.33
#2011-03-15| 568.83
#2011-03-16| 561.43
#2011-03-17| 561.45
#2011-03-18| 558.96
#2011-03-21| 565.29
#2011-03-22| 563.11
#2011-03-23| 566.22
#2011-03-24| 574.05
#2011-03-25| 576.16
#2011-03-28| 568.21
#2011-03-29| 574.88
#2011-03-30| 583.48
#2011-03-31| 581.28
#2011-04-01| 584.64
#2011-04-04| 583.64
#2011-04-05| 599.16
#2011-04-06| 603.36
#2011-04-07| 603.92
#2011-04-08| 601.13
#2011-04-11| 603.34
#2011-04-12| 602.30
#2011-04-13| 605.52
#2011-04-14| 601.88
#2011-04-15| 605.45
#2011-04-18| 599.54
#2011-04-19| 600.20
#2011-04-20| 609.48
#2011-04-21| 610.18
#2011-04-22| .
#2011-04-25| 613.14
#2011-04-26| 621.24
#2011-04-27| 624.78
#2011-04-28| 624.83
#2011-04-29| 621.79
#2011-05-02| 619.65
#2011-05-03| 620.28
#2011-05-04| 620.18
#2011-05-05| 621.13
#2011-05-06| 617.11
#2011-05-09| 619.80
#2011-05-10| 630.06
#2011-05-11| 632.03
#2011-05-12| 642.53
#2011-05-13| 638.42
#2011-05-16| 632.68
#2011-05-17| 627.27
#2011-05-18| 634.57
#2011-05-19| 629.67
#2011-05-20| 611.55
#2011-05-23| 611.98
#2011-05-24| 608.36
#2011-05-25| 606.77
#2011-05-26| 618.69
#2011-05-27| 617.91
#2011-05-30| .
#2011-05-31| 618.39
#2011-06-01| 605.32
#2011-06-02| 594.45
#2011-06-03| 587.39
#2011-06-06| 578.33
#2011-06-07| 579.15
#2011-06-08| 571.32
#2011-06-09| 576.43
#2011-06-10| 566.71
#2011-06-13| 568.86
#2011-06-14| 577.48
#2011-06-15| 570.15
#2011-06-16| 568.74
#2011-06-17| 572.97
#2011-06-20| 582.81
#2011-06-21| 593.18
#2011-06-22| 585.89
#2011-06-23| 591.32
#2011-06-24| 580.13
#2011-06-27| 584.28
#2011-06-28| 596.41
#2011-06-29| 595.58
#2011-06-30| 598.38
#2011-07-01| 609.80
#2011-07-04| .
#2011-07-05| 612.60
#2011-07-06| 615.84
#2011-07-07| 637.58
#2011-07-08| 633.67
#2011-07-11| 625.29
#2011-07-12| 625.05
#2011-07-13| 627.34
#2011-07-14| 626.04
#2011-07-15| 627.54
#2011-07-18| 623.39
#2011-07-19| 637.66
#2011-07-20| 633.75
#2011-07-21| 638.41
#2011-07-22| 640.19
#2011-07-25| 629.08
#2011-07-26| 632.80
#2011-07-27| 614.76
#2011-07-28| 618.01
#2011-07-29| 616.85
#2011-08-01| 615.10
#2011-08-02| 589.72
#2011-08-03| 596.36
#2011-08-04| 560.16
#2011-08-05| 559.00
#2011-08-08| 515.94
#2011-08-09| 544.98
#2011-08-10| 523.51
#2011-08-11| 550.95
#2011-08-12| 558.69
#2011-08-15| 561.68
#2011-08-16| 560.12
#2011-08-17| 549.18
#2011-08-18| 527.13
#2011-08-19| 521.58
#2011-08-22| 528.55
#2011-08-23| 550.78
#2011-08-24| 553.73
#2011-08-25| 539.75
#2011-08-26| 552.85
#2011-08-29| 569.62
#2011-08-30| 571.67
#2011-08-31| 568.04
#2011-09-01| 555.46
#2011-09-02| 541.50
#2011-09-05| .
#2011-09-06| 540.24
#2011-09-07| 560.46
#2011-09-08| 551.26
#2011-09-09| 541.13
#2011-09-12| 550.41
#2011-09-13| 557.50
#2011-09-14| 565.39
#2011-09-15| 581.80
#2011-09-16| 589.14
#2011-09-19| 590.39
#2011-09-20| 588.62
#2011-09-21| 569.81
#2011-09-22| 558.12
#2011-09-23| 570.65
#2011-09-26| 592.35
#2011-09-27| 590.59
#2011-09-28| 583.71
#2011-09-29| 577.56
#2011-09-30| 567.27
#2011-10-03| 552.73
#2011-10-04| 575.16
#2011-10-05| 583.07
#2011-10-06| 589.50
#2011-10-07| 589.56
#2011-10-10| 610.73
#2011-10-11| 604.98
#2011-10-12| 608.24
#2011-10-13| 603.79
#2011-10-14| 611.57
#2011-10-17| 600.74
#2011-10-18| 613.18
#2011-10-19| 612.04
#2011-10-20| 616.49
#2011-10-21| 629.36
#2011-10-24| 640.00
#2011-10-25| 629.23
#2011-10-26| 625.49
#2011-10-27| 651.44
#2011-10-28| 642.75
#2011-10-31| 630.56
#2011-11-01| 628.01
#2011-11-02| 634.82
#2011-11-03| 637.67
#2011-11-04| 633.73
#2011-11-07| 634.69
#2011-11-08| 639.73
#2011-11-09| 617.76
#2011-11-10| 627.65
#2011-11-11| 641.26
#2011-11-14| 635.67
#2011-11-15| 637.44
#2011-11-16| 623.54
#2011-11-17| 613.56
#2011-11-18| 611.22
#2011-11-21| 605.02
#2011-11-22| 598.47
#2011-11-23| 587.13
#2011-11-24| .
#2011-11-25| 583.97
#2011-11-28| 600.28
#2011-11-29| 604.92
#2011-11-30| 617.96
#2011-12-01| 620.29
#2011-12-02| 621.05
#2011-12-05| 631.77
#2011-12-06| 628.69
#2011-12-07| 630.04
#2011-12-08| 622.61
#2011-12-09| 630.39
#2011-12-12| 628.57
#2011-12-13| 618.44
#2011-12-14| 612.68
#2011-12-15| 611.57
#2011-12-16| 612.54
#2011-12-19| 602.35
#2011-12-20| 621.24
#2011-12-21| 625.40
#2011-12-22| 627.18
#2011-12-23| 634.85
#2011-12-26| .
#2011-12-27| 639.79
#2011-12-28| 635.55
#2011-12-29| 638.09
#2011-12-30| 631.92
#2012-01-02| .
#2012-01-03| 627.24
#2012-01-04| 629.90
#2012-01-05| 634.30
#2012-01-06| 631.27
#2012-01-09| 629.97
#2012-01-10| 628.24
#2012-01-11| 625.01
#2012-01-12| 628.30
#2012-01-13| 629.32
#2012-01-16| .
#2012-01-17| 634.78
#2012-01-18| 643.63
#2012-01-19| 649.35
#2012-01-20| 643.00
#2012-01-23| 643.03
#2012-01-24| 648.57
#2012-01-25| 652.60
#2012-01-26| 645.16
#2012-01-27| 645.01
#2012-01-30| 642.88
#2012-01-31| 645.65
#2012-02-01| 649.11
#2012-02-02| 653.83
#2012-02-03| 666.34
#2012-02-06| 665.07
#2012-02-07| 671.02
#2012-02-08| 669.00
#2012-02-09| 671.92
#2012-02-10| 670.10
#2012-02-13| 672.46
#2012-02-14| 677.62
#2012-02-15| 677.01
#2012-02-16| 685.10
#2012-02-17| 690.19
#2012-02-20| .
#2012-02-21| 692.74
#2012-02-22| 697.15
#2012-02-23| 699.56
#2012-02-24| 698.02
#2012-02-27| 705.66
#2012-02-28| 710.70
#2012-02-29| 704.51
#2012-03-01| 713.23
#2012-03-02| 710.42
#2012-03-05| 714.22
#2012-03-06| 706.44
#2012-03-07| 713.12
#2012-03-08| 722.45
#2012-03-09| 731.85
#2012-03-12| 732.54
#2012-03-13| 738.69
#2012-03-14| 739.55
#2012-03-15| 740.24
#2012-03-16| 733.25
#2012-03-19| 732.67
#2012-03-20| 739.06
#2012-03-21| 745.06
#2012-03-22| 745.22
#2012-03-23| 742.54
#2012-03-26| 756.01
#2012-03-27| 755.92
#2012-03-28| 749.66
#2012-03-29| 748.91
#2012-03-30| 748.66
#2012-04-02| 756.26
#2012-04-03| 756.17
#2012-04-04| 754.68
#2012-04-05| 757.38
#2012-04-06| .
#2012-04-09| 750.31
#2012-04-10| 725.50
#2012-04-11| 737.19
#2012-04-12| 745.08
#2012-04-13| 744.61
#2012-04-16| 749.96
#2012-04-17| 763.96
#2012-04-18| 766.60
#2012-04-19| 761.17
#2012-04-20| 762.51
#2012-04-23| 753.49
#2012-04-24| 746.19
#2012-04-25| 762.19
#2012-04-26| 773.22
#2012-04-27| 782.16
#2012-04-30| 771.95
#2012-05-01| 776.94
#2012-05-02| 793.52
#2012-05-03| 790.61
#2012-05-04| 774.62
#2012-05-07| 771.43
#2012-05-08| 759.73
#2012-05-09| 759.33
#2012-05-10| 760.58
#2012-05-11| 752.48
#2012-05-14| 736.97
#2012-05-15| 750.81
#2012-05-16| 747.49
#2012-05-17| 722.59
#2012-05-18| 719.70
#2012-05-21| 730.40
#2012-05-22| 730.99
#2012-05-23| 738.03
#2012-05-24| 741.44
#2012-05-25| 745.73
#2012-05-28| .
#2012-05-29| 754.85
#2012-05-30| 739.92
#2012-05-31| 732.70
#2012-06-01| 709.04
#2012-06-04| 709.88
#2012-06-05| 712.21
#2012-06-06| 725.10
#2012-06-07| 713.99
#2012-06-08| 725.02
#2012-06-11| 712.12
#2012-06-12| 723.48
#2012-06-13| 710.02
#2012-06-14| 720.46
#2012-06-15| 730.03
#2012-06-18| 734.68
#2012-06-19| 743.94
#2012-06-20| 742.80
#2012-06-21| 725.49
#2012-06-22| 729.15
#2012-06-25| 716.24
#2012-06-26| 723.77
#2012-06-27| 714.18
#2012-06-28| 710.59
#2012-06-29| 734.28
#2012-07-02| 741.30
#2012-07-03| 737.52
#2012-07-04| .
#2012-07-05| 763.35
#2012-07-06| 762.14
#2012-07-09| 762.87
#2012-07-10| 758.59
#2012-07-11| 750.81
#2012-07-12| 752.99
#2012-07-13| 767.56
#2012-07-16| 766.21
#2012-07-17| 776.29
#2012-07-18| 781.25
#2012-07-19| 784.96
#2012-07-20| 773.51
#2012-07-23| 767.80
#2012-07-24| 760.30
#2012-07-25| 765.51
#2012-07-26| 769.21
#2012-07-27| 783.57
#2012-07-30| 786.47
#2012-07-31| 777.08
#2012-08-01| 770.50
#2012-08-02| 781.89
#2012-08-03| 795.40
#2012-08-06| 799.87
#2012-08-07| 806.58
#2012-08-08| 809.75
#2012-08-09| 808.45
#2012-08-10| 802.90
#2012-08-13| 803.07
#2012-08-14| 806.63
#2012-08-15| 811.34
#2012-08-16| 812.90
#2012-08-17| 826.84
#2012-08-20| 824.57
#2012-08-21| 827.46
#2012-08-22| 832.07
#2012-08-23| 821.13
#2012-08-24| 829.86
#2012-08-27| 826.48
#2012-08-28| 826.27
#2012-08-29| 833.93
#2012-08-30| 830.12
#2012-08-31| 831.49
#2012-09-03| .
#2012-09-04| 834.36
#2012-09-05| 826.15
#2012-09-06| 843.27
#2012-09-07| 838.55
#2012-09-10| 837.60
#2012-09-11| 831.11
#2012-09-12| 839.42
#2012-09-13| 849.55
#2012-09-14| 850.07
#2012-09-17| 847.24
#2012-09-18| 835.71
#2012-09-19| 839.60
#2012-09-20| 843.23
#2012-09-21| 834.60
#2012-09-24| 824.71
#2012-09-25| 814.53
#2012-09-26| 815.42
#2012-09-27| 819.42
#2012-09-28| 817.71
#2012-10-01| 824.61
#2012-10-02| 820.29
#2012-10-03| 828.13
#2012-10-04| 829.38
#2012-10-05| 831.67
#2012-10-08| 830.18
#2012-10-09| 818.09
#2012-10-10| 815.80
#2012-10-11| 809.65
#2012-10-12| 801.09
#2012-10-15| 809.54
#2012-10-16| 819.61
#2012-10-17| 817.98
#2012-10-18| 822.87
#2012-10-19| 810.40
#2012-10-22| 799.11
#2012-10-23| 797.72
#2012-10-24| 792.55
#2012-10-25| 789.66
#2012-10-26| 787.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 796.24
#2012-11-01| 803.56
#2012-11-02| 794.59
#2012-11-05| 803.45
#2012-11-06| 804.43
#2012-11-07| 791.00
#2012-11-08| 770.34
#2012-11-09| 770.92
#2012-11-12| 769.00
#2012-11-13| 779.82
#2012-11-14| 778.52
#2012-11-15| 772.20
#2012-11-16| 777.88
#2012-11-19| 803.26
#2012-11-20| 799.97
#2012-11-21| 801.61
#2012-11-22| .
#2012-11-23| 811.26
#2012-11-26| 807.70
#2012-11-27| 803.37
#2012-11-28| 820.71
#2012-11-29| 809.23
#2012-11-30| 809.19
#2012-12-03| 803.61
#2012-12-04| 787.97
#2012-12-05| 788.08
#2012-12-06| 790.09
#2012-12-07| 790.69
#2012-12-10| 783.08
#2012-12-11| 782.87
#2012-12-12| 778.41
#2012-12-13| 776.63
#2012-12-14| 776.12
#2012-12-17| 790.80
#2012-12-18| 792.45
#2012-12-19| 789.80
#2012-12-20| 782.21
#2012-12-21| 775.37
#2012-12-24| 775.29
#2012-12-25| 775.29
#2012-12-26| 754.87
#2012-12-27| 760.01
#2012-12-28| 758.43
#2012-12-31| 775.19
#2013-01-01| 775.19
#2013-01-02| 778.08
#2013-01-03| 791.74
#2013-01-04| 791.77
#2013-01-07| 784.36
#2013-01-08| 783.64
#2013-01-09| 784.25
#2013-01-10| 785.81
#2013-01-11| 783.26
#2013-01-14| 784.15
#2013-01-15| 800.75
#2013-01-16| 801.62
#2013-01-17| 807.68
#2013-01-18| 809.04
#2013-01-21| 809.04
#2013-01-22| 807.70
#2013-01-23| 803.61
#2013-01-24| 815.76
#2013-01-25| 822.87
#2013-01-28| 816.31
#2013-01-29| 818.12
#2013-01-30| 820.03
#2013-01-31| 818.15
#2013-02-01| 818.97
#2013-02-04| 811.85
#2013-02-05| 821.40
#2013-02-06| 821.32
#2013-02-07| 815.49
#2013-02-08| 819.97
#2013-02-11| 816.33
#2013-02-12| 813.70
#2013-02-13| 810.45
#2013-02-14| 809.73
#2013-02-15| 810.77
#2013-02-18| 810.77
#2013-02-19| 816.93
#2013-02-20| 805.84
#2013-02-21| 797.49
#2013-02-22| 794.83
#2013-02-25| 778.00
#2013-02-26| 782.74
#2013-02-27| 798.96
#2013-02-28| 804.42
#2013-03-01| 805.17
#2013-03-04| 808.40
#2013-03-05| 817.87
#2013-03-06| 813.03
#2013-03-07| 808.15
#2013-03-08| 814.47
#2013-03-11| 814.68
#2013-03-12| 812.71
#2013-03-13| 817.99
#2013-03-14| 821.16
#2013-03-15| 817.79
#2013-03-18| 813.78
#2013-03-19| 802.09
#2013-03-20| 808.31
#2013-03-21| 805.33
#2013-03-22| 814.99
#2013-03-25| 820.08
#2013-03-26| 817.81
#2013-03-27| 818.91
#2013-03-28| 823.05
#2013-03-29| 823.05
#2013-04-01| 818.89
#2013-04-02| 827.22
#2013-04-03| 825.21
#2013-04-04| 834.91
#2013-04-05| 835.23
#2013-04-08| 840.22
#2013-04-09| 838.25
#2013-04-10| 845.84
#2013-04-11| 868.30
#2013-04-12| 867.24
#2013-04-15| 843.84
#2013-04-16| 851.00
#2013-04-17| 839.75
#2013-04-18| 831.50
#2013-04-19| 837.05
#2013-04-22| 837.76
#2013-04-23| 840.27
#2013-04-24| 843.06
#2013-04-25| 861.00
#2013-04-26| 862.83
#2013-04-29| 864.85
#2013-04-30| 869.01
#2013-05-01| 859.81
#2013-05-02| 866.34
#2013-05-03| 880.50
#2013-05-06| 876.75
#2013-05-07| 891.85
#2013-05-08| 892.81
#2013-05-09| 894.43
#2013-05-10| 903.30
#2013-05-13| 897.39
#2013-05-14| 908.73
#2013-05-15| 912.91
#2013-05-16| 907.28
#2013-05-17| 913.98
#2013-05-20| 915.21
#2013-05-21| 921.90
#2013-05-22| 908.49
#2013-05-23| 907.65
#2013-05-24| 901.29
#2013-05-27| 901.29
#2013-05-28| 899.77
#2013-05-29| 886.87
#2013-05-30| 889.59
#2013-05-31| 894.59
#2013-06-03| 894.64
#2013-06-04| 898.90
#2013-06-05| 887.24
#2013-06-06| 887.35
#2013-06-07| 900.02
#2013-06-10| 896.41
#2013-06-11| 886.12
#2013-06-12| 881.37
#2013-06-13| 898.60
#2013-06-14| 892.31
#2013-06-17| 890.71
#2013-06-18| 901.24
#2013-06-19| 889.51
#2013-06-20| 872.37
#2013-06-21| 876.91
#2013-06-24| 860.12
#2013-06-25| 870.66
#2013-06-26| 874.62
#2013-06-27| 881.72
#2013-06-28| 882.67
#2013-07-01| 892.95
#2013-07-02| 894.53
#2013-07-03| 893.23
#2013-07-04| 893.23
#2013-07-05| 905.40
#2013-07-08| 915.91
#2013-07-09| 917.39
#2013-07-10| 920.99
#2013-07-11| 929.69
#2013-07-12| 928.36
#2013-07-15| 927.70
#2013-07-16| 922.05
#2013-07-17| 922.34
#2013-07-18| 925.24
#2013-07-19| 925.23
#2013-07-22| 928.51
#2013-07-23| 925.52
#2013-07-24| 920.74
#2013-07-25| 925.51
#2013-07-26| 924.98
#2013-07-29| 929.60
#2013-07-30| 932.75
#2013-07-31| 934.38
#2013-08-01| 956.21
#2013-08-02| 958.49
#2013-08-05| 957.62
#2013-08-06| 935.96
#2013-08-07| 923.94
#2013-08-08| 931.59
#2013-08-09| 925.40
#2013-08-12| 932.06
#2013-08-13| 934.42
#2013-08-14| 923.54
#2013-08-15| 913.75
#2013-08-16| 902.46
#2013-08-19| 900.48
#2013-08-20| 934.29
#2013-08-21| 923.95
#2013-08-22| 917.03
#2013-08-23| 919.87
#2013-08-26| 911.66
#2013-08-27| 892.40
#2013-08-28| 895.67
#2013-08-29| 896.80
#2013-08-30| 892.15
#2013-09-02| 892.15
#2013-09-03| 895.55
#2013-09-04| 905.08
#2013-09-05| 908.24
#2013-09-06| 904.26
#2013-09-09| 912.58
#2013-09-10| 913.24
#2013-09-11| 917.63
#2013-09-12| 909.76
#2013-09-13| 913.54
#2013-09-16| 923.79
#2013-09-17| 932.44
#2013-09-18| 943.67
#2013-09-19| 941.84
#2013-09-20| 936.14
#2013-09-23| 929.35
#2013-09-24| 927.82
#2013-09-25| 924.38
#2013-09-26| 932.84
#2013-09-27| 935.84
#2013-09-30| 933.05
#2013-10-01| 939.97
#2013-10-02| 942.01
#2013-10-03| 935.17
#2013-10-04| 938.39
#2013-10-07| 922.21
#2013-10-08| 906.98
#2013-10-09| 910.28
#2013-10-10| 916.88
#2013-10-11| 910.45
#2013-10-14| 917.06
#2013-10-15| 910.60
#2013-10-16| 931.85
#2013-10-17| 933.44
#2013-10-18| 941.05
#2013-10-21| 939.29
#2013-10-22| 947.45
#2013-10-23| 951.31
#2013-10-24| 956.25
#2013-10-25| 958.02
#2013-10-28| 961.93
#2013-10-29| 975.61
#2013-10-30| 977.35
#2013-10-31| 978.91
#2013-11-01| 979.31
#2013-11-04| 985.83
#2013-11-05| 988.60
#2013-11-06| 989.22
#2013-11-07| 975.36
#2013-11-08| 998.15
#2013-11-11|1002.83
#2013-11-12|1002.52
#2013-11-13|1019.93
#2013-11-14|1019.42
#2013-11-15|1022.58
#2013-11-18|1014.57
#2013-11-19|1015.26
#2013-11-20|1016.83
#2013-11-21|1023.27
#2013-11-22|1009.17
#2013-11-25|1011.82
#2013-11-26|1015.30
#2013-11-27|1016.46
#2013-11-28|1016.46
#2013-11-29|1012.60
#2013-12-02|1008.10
#2013-12-03|1005.36
#2013-12-04| 997.13
#2013-12-05| 991.69
#2013-12-06| 988.63
#2013-12-09| 985.35
#2013-12-10| 981.98
#2013-12-11| 974.77
#2013-12-12| 970.57
#2013-12-13| 971.41
#2013-12-16| 976.36
#2013-12-17| 972.07
#2013-12-18| 985.88
#2013-12-19| 982.34
#2013-12-20| 990.02
#2013-12-23| 993.82
#2013-12-24| 997.39
#2013-12-25| 997.39
#2013-12-26|1003.69
#2013-12-27| 998.10
#2013-12-30|1002.69
#2013-12-31|1006.77
#2014-01-01|1006.77
#2014-01-02|1004.80
#2014-01-03|1009.18
#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| 973.45
#2014-01-16| 962.93
#2014-01-17| 960.44
#2014-01-20| .
#2014-01-21| 949.67
#2014-01-22| 940.52
#2014-01-23| 929.52
#2014-01-24| 916.68
#2014-01-27| 921.62
#2014-01-28| 925.30
#2014-01-29| 912.21
#2014-01-30| 923.48
#2014-01-31| 919.76
#2014-02-03| 894.31
#2014-02-04| 894.70
#2014-02-05| 910.34
#2014-02-06| 940.16
#2014-02-07| 946.76
#2014-02-10| 944.56
#2014-02-11| 954.25
#2014-02-12| 948.93
#2014-02-13| 952.38
#2014-02-14| 950.14
#2014-02-17| .
#2014-02-18| 951.92
#2014-02-19| 956.00
#2014-02-20| 958.06
#2014-02-21| 960.51
#2014-02-24| 964.51
#2014-02-25| 979.14
#2014-02-26| 992.45
#2014-02-27| 994.15
#2014-02-28| 998.57
#2014-03-03| 992.17
#2014-03-04|1000.70
#2014-03-05| 998.97
#2014-03-06| 995.30
#2014-03-07|1007.65
#2014-03-10|1009.06
#2014-03-11|1001.84
#2014-03-12| 996.00
#2014-03-13| 990.15
#2014-03-14| 994.30
#2014-03-17|1005.04
#2014-03-18| 999.44
#2014-03-19| 993.57
#2014-03-20| 994.21
#2014-03-21|1003.52
#2014-03-24| 993.08
#2014-03-25| 983.29
#2014-03-26| 974.92
#2014-03-27| 979.58
#2014-03-28| 989.91
#2014-03-31| 993.64
#2014-04-01|1004.64
#2014-04-02|1021.49
#2014-04-03|1017.00
#2014-04-04|1006.70
#2014-04-07| 983.05
#2014-04-08| 993.94
#2014-04-09| 994.03
#2014-04-10| 968.20
#2014-04-11| 950.02
#2014-04-14| 953.35
#2014-04-15| 957.77
#2014-04-16| 965.02
#2014-04-17| 956.70
#2014-04-18| .
#2014-04-21| 960.69
#2014-04-22| 966.07
#2014-04-23| 962.70
#2014-04-24| 960.27
#2014-04-25| 955.23
#2014-04-28| 962.14
#2014-04-29| 965.09
#2014-04-30| 959.99
#2014-05-01| 964.47
#2014-05-02| 967.40
#2014-05-05| 964.70
#2014-05-06| 948.81
#2014-05-07| 947.18
#2014-05-08| 960.30
#2014-05-09| 970.87
#2014-05-12| 988.55
#2014-05-13| 986.10
#2014-05-14| 981.13
#2014-05-15| 965.47
#2014-05-16| 990.24
#2014-05-19| 984.81
#2014-05-20| 943.26
#2014-05-21| 960.12
#2014-05-22| 961.65
#2014-05-23| 963.27
#2014-05-26| .
#2014-05-27| 959.96
#2014-05-28| 949.68
#2014-05-29| 956.42
#2014-05-30| 959.17
#2014-06-02| 959.04
#2014-06-03| 956.50
#2014-06-04| 969.63
#2014-06-05| 974.19
#2014-06-06| 983.79
#2014-06-09| 981.87
#2014-06-10| 975.45
#2014-06-11| 967.72
#2014-06-12| 958.06
#2014-06-13| 962.20
#2014-06-16| 963.77
#2014-06-17| 967.65
#2014-06-18| 975.62
#2014-06-19| 972.09
#2014-06-20| 970.94
#2014-06-23| 971.33
#2014-06-24| 963.19
#2014-06-25| 957.86
#2014-06-26| 953.03
#2014-06-27| 958.14
#2014-06-30| 961.38
#2014-07-01| 970.63
#2014-07-02| 970.30
#2014-07-03| 978.01
#2014-07-04| .
#2014-07-07| 971.33
#2014-07-08| 971.82
#2014-07-09| 981.79
#2014-07-10| 967.02
#2014-07-11| 960.00
#2014-07-14| 956.13
#2014-07-15| 955.94
#2014-07-16| 939.14
#2014-07-17| 932.09
#2014-07-18| 946.87
#2014-07-21| 938.55
#2014-07-22| 937.26
#2014-07-23| 942.34
#2014-07-24| 949.49
#2014-07-25| 939.11
#2014-07-28| 942.67
#2014-07-29| 941.15
#2014-07-30| 958.53
#2014-07-31| 947.71
#2014-08-01| 946.96
#2014-08-04| 957.42
#2014-08-05| 952.05
#2014-08-06| 962.18
#2014-08-07| 957.43
#2014-08-08| 986.74
#2014-08-11| 980.33
#2014-08-12| 978.22
#2014-08-13| 968.25
#2014-08-14| 977.94
#2014-08-15| 962.21
#2014-08-18| 976.15
#2014-08-19|1014.85
#2014-08-20|1026.25
#2014-08-21|1024.86
#2014-08-22|1044.35
#2014-08-25|1044.24
#2014-08-26|1052.94
#2014-08-27|1055.12
#2014-08-28|1059.08
#2014-08-29|1057.90
#2014-09-01| .
#2014-09-02|1064.51
#2014-09-03|1064.55
#2014-09-04|1073.59
#2014-09-05|1069.90
#2014-09-08|1062.06
#2014-09-09|1053.86
#2014-09-10|1054.27
#2014-09-11|1061.74
#2014-09-12|1059.84
#2014-09-15|1056.08
#2014-09-16|1066.47
#2014-09-17|1061.73
#2014-09-18|1066.47
#2014-09-19|1060.55
#2014-09-22|1051.17
#2014-09-23|1044.23
#2014-09-24|1066.18
#2014-09-25|1050.79
#2014-09-26|1061.36
#2014-09-29|1055.22
#2014-09-30|1046.48
#2014-10-01|1038.68
#2014-10-02|1049.76
#2014-10-03|1065.70
#2014-10-06|1052.29
#2014-10-07|1039.29
#2014-10-08|1056.13
#2014-10-09|1035.48
#2014-10-10|1040.30
#2014-10-13|1026.03
#2014-10-14|1035.45
#2014-10-15|1023.14
#2014-10-16|1023.17
#2014-10-17|1025.41
#2014-10-20|1038.50
#2014-10-21|1057.89
#2014-10-22|1050.50
#2014-10-23|1064.62
#2014-10-24|1061.78
#2014-10-27|1070.06
#2014-10-28|1062.80
#2014-10-29|1063.11
#2014-10-30|1072.99
#2014-10-31|1073.22
#2014-11-03|1079.10
#2014-11-04|1075.59
#2014-11-05|1076.14
#2014-11-06|1095.55
#2014-11-07|1092.33
#2014-11-10|1093.69
#2014-11-11|1085.77
#2014-11-12|1102.65
#2014-11-13|1097.29
#2014-11-14|1091.59
#2014-11-17|1083.30
#2014-11-18|1081.29
#2014-11-19|1090.82
#2014-11-20|1113.72
#2014-11-21|1116.97
#2014-11-24|1128.55
#2014-11-25|1133.78
#2014-11-26|1136.41
#2014-11-27| .
#2014-11-28|1154.65
#2014-12-01|1137.66
#2014-12-02|1138.67
#2014-12-03|1151.34
#2014-12-04|1148.91
#2014-12-05|1147.50
#2014-12-08|1140.42
#2014-12-09|1141.59
#2014-12-10|1125.43
#2014-12-11|1144.18
#2014-12-12|1144.87
#2014-12-15|1156.52
#2014-12-16|1135.37
#2014-12-17|1147.58
#2014-12-18|1175.01
#2014-12-19|1159.00
#2014-12-22|1174.31
#2014-12-23|1187.19
#2014-12-24|1182.00
#2014-12-25| .
#2014-12-26|1185.55
#2014-12-29|1196.04
#2014-12-30|1194.22
#2014-12-31|1198.17
#2015-01-01| .
#2015-01-02|1187.22
#2015-01-05|1179.77
#2015-01-06|1169.87
#2015-01-07|1203.52
#2015-01-08|1205.59
#2015-01-09|1186.46
#2015-01-12|1187.54
#2015-01-13|1175.36
#2015-01-14|1156.19
#2015-01-15|1137.41
#2015-01-16|1156.05
#2015-01-19| .
#2015-01-20|1146.48
#2015-01-21|1150.68
#2015-01-22|1173.74
#2015-01-23|1177.09
#2015-01-26|1187.11
#2015-01-27|1187.60
#2015-01-28|1175.10
#2015-01-29|1181.30
#2015-01-30|1155.00
#2015-02-02|1159.18
#2015-02-03|1187.22
#2015-02-04|1194.93
#2015-02-05|1206.63
#2015-02-06|1209.46
#2015-02-09|1200.68
#2015-02-10|1212.29
#2015-02-11|1212.78
#2015-02-12|1221.23
#2015-02-13|1222.45
#2015-02-16| .
#2015-02-17|1216.48
#2015-02-18|1207.85
#2015-02-19|1208.64
#2015-02-20|1224.59
#2015-02-23|1225.72
#2015-02-24|1215.96
#2015-02-25|1234.94
#2015-02-26|1228.55
#2015-02-27|1250.01
#2015-03-02|1258.14
#2015-03-03|1251.18
#2015-03-04|1248.68
#2015-03-05|1249.37
#2015-03-06|1243.26
#2015-03-09|1251.11
#2015-03-10|1245.96
#2015-03-11|1245.23
#2015-03-12|1265.93
#2015-03-13|1259.35
#2015-03-16|1267.27
#2015-03-17|1264.09
#2015-03-18|1266.30
#2015-03-19|1276.78
#2015-03-20|1289.68
#2015-03-23|1289.04
#2015-03-24|1292.43
#2015-03-25|1277.05
#2015-03-26|1274.13
#2015-03-27|1283.68
#2015-03-30|1300.89
#2015-03-31|1299.76
#2015-04-01|1284.43
#2015-04-02|1289.05
#2015-04-03| .
#2015-04-06|1292.82
#2015-04-07|1280.50
#2015-04-08|1289.02
#2015-04-09|1284.08
#2015-04-10|1281.22
#2015-04-13|1276.22
#2015-04-14|1265.58
#2015-04-15|1258.51
#2015-04-16|1253.76
#2015-04-17|1226.53
#2015-04-20|1240.47
#2015-04-21|1248.38
#2015-04-22|1250.90
#2015-04-23|1256.89
#2015-04-24|1250.22
#2015-04-27|1230.81
#2015-04-28|1226.88
#2015-04-29|1210.23
#2015-04-30|1209.75
#2015-05-01|1231.77
#2015-05-04|1229.84
#2015-05-05|1220.53
#2015-05-06|1227.26
#2015-05-07|1230.52
#2015-05-08|1244.70
#2015-05-11|1238.78
#2015-05-12|1230.10
#2015-05-13|1222.51
#2015-05-14|1197.86
#2015-05-15|1207.43
#2015-05-18|1223.61
#2015-05-19|1229.27
#2015-05-20|1222.63
#2015-05-21|1222.50
#2015-05-22|1207.54
#2015-05-25| .
#2015-05-26|1190.81
#2015-05-27|1197.58
#2015-05-28|1194.75
#2015-05-29|1179.97
#2015-06-01|1183.08
#2015-06-02|1183.58
#2015-06-03|1198.15
#2015-06-04|1193.70
#2015-06-05|1187.69
#2015-06-08|1179.08
#2015-06-09|1170.72
#2015-06-10|1179.24
#2015-06-11|1180.54
#2015-06-12|1179.65
#2015-06-15|1175.25
#2015-06-16|1180.91
#2015-06-17|1188.08
#2015-06-18|1204.85
#2015-06-19|1201.97
#2015-06-22|1205.99
#2015-06-23|1216.32
#2015-06-24|1210.55
#2015-06-25|1207.70
#2015-06-26|1218.36
#2015-06-29|1185.20
#2015-06-30|1189.46
#2015-07-01|1203.22
#2015-07-02|1199.25
#2015-07-03| .
#2015-07-06|1202.22
#2015-07-07|1221.11
#2015-07-08|1205.98
#2015-07-09|1199.87
#2015-07-10|1210.29
#2015-07-13|1227.00
#2015-07-14|1226.85
#2015-07-15|1223.08
#2015-07-16|1231.84
#2015-07-17|1217.23
#2015-07-20|1223.57
#2015-07-21|1216.66
#2015-07-22|1221.43
#2015-07-23|1212.98
#2015-07-24|1201.58
#2015-07-27|1193.42
#2015-07-28|1196.32
#2015-07-29|1212.36
#2015-07-30|1211.63
#2015-07-31|1213.09
#2015-08-03|1209.44
#2015-08-04|1214.07
#2015-08-05|1222.52
#2015-08-06|1206.42
#2015-08-07|1204.45
#2015-08-10|1221.50
#2015-08-11|1218.67
#2015-08-12|1212.22
#2015-08-13|1205.39
#2015-08-14|1210.24
#2015-08-17|1224.13
#2015-08-18|1260.05
#2015-08-19|1245.70
#2015-08-20|1237.57
#2015-08-21|1182.26
#2015-08-24|1146.96
#2015-08-25|1134.22
#2015-08-26|1172.90
#2015-08-27|1199.39
#2015-08-28|1196.52
#2015-08-31|1187.94
#2015-09-01|1171.62
#2015-09-02|1194.51
#2015-09-03|1205.87
#2015-09-04|1199.98
#2015-09-07| .
#2015-09-08|1226.15
#2015-09-09|1207.03
#2015-09-10|1213.79
#2015-09-11|1218.66
#2015-09-14|1211.56
#2015-09-15|1208.76
#2015-09-16|1221.01
#2015-09-17|1226.04
#2015-09-18|1208.08
#2015-09-21|1216.36
#2015-09-22|1206.49
#2015-09-23|1208.56
#2015-09-24|1206.21
#2015-09-25|1204.22
#2015-09-28|1170.41
#2015-09-29|1168.46
#2015-09-30|1184.97
#2015-10-01|1176.40
#2015-10-02|1192.29
#2015-10-05|1203.69
#2015-10-06|1185.26
#2015-10-07|1192.93
#2015-10-08|1211.14
#2015-10-09|1210.92
#2015-10-12|1220.94
#2015-10-13|1206.26
#2015-10-14|1188.71
#2015-10-15|1194.93
#2015-10-16|1207.97
#2015-10-19|1214.50
#2015-10-20|1213.89
#2015-10-21|1206.10
#2015-10-22|1218.28
#2015-10-23|1178.94
#2015-10-26|1194.18
#2015-10-27|1184.43
#2015-10-28|1205.72
#2015-10-29|1199.70
#2015-10-30|1209.03
#2015-11-02|1211.17
#2015-11-03|1234.15
#2015-11-04|1227.66
#2015-11-05|1231.10
#2015-11-06|1210.05
#2015-11-09|1179.85
#2015-11-10|1194.95
#2015-11-11|1150.28
#2015-11-12|1146.96
#2015-11-13|1078.19
#2015-11-16|1094.33
#2015-11-17|1107.92
#2015-11-18|1121.53
#2015-11-19|1115.40
#2015-11-20|1160.77
#2015-11-23|1171.23
#2015-11-24|1182.00
#2015-11-25|1192.61
#2015-11-26| .
#2015-11-27|1186.48
#2015-11-30|1167.56
#2015-12-01|1174.74
#2015-12-02|1172.40
#2015-12-03|1159.61
#2015-12-04|1184.19
#2015-12-07|1178.41
#2015-12-08|1181.34
#2015-12-09|1173.98
#2015-12-10|1180.24
#2015-12-11|1160.66
#2015-12-14|1164.83
#2015-12-15|1157.30
#2015-12-16|1172.87
#2015-12-17|1148.22
#2015-12-18|1133.75
#2015-12-21|1138.65
#2015-12-22|1159.77
#2015-12-23|1169.95
#2015-12-24|1159.88
#2015-12-25| .
#2015-12-28|1158.50
#2015-12-29|1174.92
#2015-12-30|1165.29
#2015-12-31|1156.57
#2016-01-01| .
#2016-01-04|1161.38
#2016-01-05|1177.10
#2016-01-06|1155.65
#2016-01-07|1166.00
#2016-01-08|1111.18
#2016-01-11|1121.06
#2016-01-12|1144.30
#2016-01-13|1116.51
#2016-01-14|1128.27
#2016-01-15|1112.92
#2016-01-18| .
#2016-01-19|1120.25
#2016-01-20|1108.22
#2016-01-21|1123.42
#2016-01-22|1148.07
#2016-01-25|1134.66
#2016-01-26|1151.29
#2016-01-27|1142.42
#2016-01-28|1143.36
#2016-01-29|1174.23
#2016-02-01|1187.01
#2016-02-02|1184.05
#2016-02-03|1173.79
#2016-02-04|1131.85
#2016-02-05|1099.00
#2016-02-08|1092.05
#2016-02-09|1100.58
#2016-02-10|1096.48
#2016-02-11|1080.73
#2016-02-12|1102.95
#2016-02-15| .
#2016-02-16|1134.05
#2016-02-17|1144.59
#2016-02-18|1147.55
#2016-02-19|1142.94
#2016-02-22|1158.81
#2016-02-23|1154.44
#2016-02-24|1167.40
#2016-02-25|1180.94
#2016-02-26|1179.70
#2016-02-29|1169.88
#2016-03-01|1192.33
#2016-03-02|1199.44
#2016-03-03|1196.55
#2016-03-04|1201.43
#2016-03-07|1201.66
#2016-03-08|1205.02
#2016-03-09|1200.01
#2016-03-10|1211.16
#2016-03-11|1216.55
#2016-03-14|1219.67
#2016-03-15|1215.63
#2016-03-16|1218.42
#2016-03-17|1233.14
#2016-03-18|1245.36
#2016-03-21|1238.27
#2016-03-22|1230.24
#2016-03-23|1223.43
#2016-03-24|1219.06
#2016-03-25| .
#2016-03-28|1231.24
#2016-03-29|1241.82
#2016-03-30|1242.91
#2016-03-31|1240.64
#2016-04-01|1244.95
#2016-04-04|1235.84
#2016-04-05|1219.59
#2016-04-06|1223.04
#2016-04-07|1192.76
#2016-04-08|1172.59
#2016-04-11|1158.87
#2016-04-12|1164.52
#2016-04-13|1180.02
#2016-04-14|1176.43
#2016-04-15|1186.66
#2016-04-18|1193.68
#2016-04-19|1189.07
#2016-04-20|1189.19
#2016-04-21|1179.77
#2016-04-22|1172.54
#2016-04-25|1170.58
#2016-04-26|1183.69
#2016-04-27|1192.29
#2016-04-28|1179.79
#2016-04-29|1163.72
#2016-05-02|1183.31
#2016-05-03|1172.32
#2016-05-04|1172.39
#2016-05-05|1139.45
#2016-05-06|1138.54
#2016-05-09|1155.74
#2016-05-10|1138.02
#2016-05-11|1090.72
#2016-05-12|1088.15
#2016-05-13|1063.74
#2016-05-16|1087.53
#2016-05-17|1078.56
#2016-05-18|1063.73
#2016-05-19|1080.04
#2016-05-20|1072.65
#2016-05-23|1067.61
#2016-05-24|1073.77
#2016-05-25|1081.87
#2016-05-26|1080.77
#2016-05-27|1092.57
#2016-05-30| .
#2016-05-31|1088.24
#2016-06-01|1091.13
#2016-06-02|1101.02
#2016-06-03|1095.70
#2016-06-06|1086.83
#2016-06-07|1094.75
#2016-06-08|1102.08
#2016-06-09|1102.67
#2016-06-10|1092.57
#2016-06-13|1076.84
#2016-06-14|1072.98
#2016-06-15|1077.03
#2016-06-16|1074.45
#2016-06-17|1080.35
#2016-06-20|1087.67
#2016-06-21|1094.38
#2016-06-22|1092.35
#2016-06-23|1093.99
#2016-06-24|1071.61
#2016-06-27|1056.79
#2016-06-28|1071.79
#2016-06-29|1094.09
#2016-06-30|1104.99
#2016-07-01|1106.08
#2016-07-04| .
#2016-07-05|1097.83
#2016-07-06|1113.31
#2016-07-07|1109.40
#2016-07-08|1138.19
#2016-07-11|1142.50
#2016-07-12|1146.25
#2016-07-13|1140.37
#2016-07-14|1140.66
#2016-07-15|1138.65
#2016-07-18|1160.36
#2016-07-19|1159.11
#2016-07-20|1164.21
#2016-07-21|1159.18
#2016-07-22|1169.53
#2016-07-25|1188.60
#2016-07-26|1200.50
#2016-07-27|1193.70
#2016-07-28|1193.90
#2016-07-29|1203.24
#2016-08-01|1201.44
#2016-08-02|1168.64
#2016-08-03|1179.29
#2016-08-04|1186.19
#2016-08-05|1200.78
#2016-08-08|1198.20
#2016-08-09|1179.71
#2016-08-10|1187.27
#2016-08-11|1219.46
#2016-08-12|1233.03
#2016-08-15|1240.50
#2016-08-16|1205.70
#2016-08-17|1208.89
#2016-08-18|1222.67
#2016-08-19|1251.03
#2016-08-22|1243.29
#2016-08-23|1244.60
#2016-08-24|1239.79
#2016-08-25|1228.77
#2016-08-26|1224.44
#2016-08-29|1226.17
#2016-08-30|1209.63
#2016-08-31|1208.16
#2016-09-01|1206.28
#2016-09-02|1208.66
#2016-09-05| .
#2016-09-06|1200.02
#2016-09-07|1208.25
#2016-09-08|1194.97
#2016-09-09|1169.01
#2016-09-12|1186.58
#2016-09-13|1169.40
#2016-09-14|1168.30
#2016-09-15|1183.12
#2016-09-16|1179.24
#2016-09-19|1181.97
#2016-09-20|1179.70
#2016-09-21|1192.42
#2016-09-22|1198.85
#2016-09-23|1201.21
#2016-09-26|1186.68
#2016-09-27|1189.31
#2016-09-28|1174.75
#2016-09-29|1165.50
#2016-09-30|1180.43
#2016-10-03|1172.28
#2016-10-04|1175.17
#2016-10-05|1184.75
#2016-10-06|1188.74
#2016-10-07|1198.11
#2016-10-10|1204.62
#2016-10-11|1194.34
#2016-10-12|1212.80
#2016-10-13|1200.70
#2016-10-14|1197.57
#2016-10-17|1185.60
#2016-10-18|1179.75
#2016-10-19|1185.76
#2016-10-20|1184.11
#2016-10-21|1187.38
#2016-10-24|1192.34
#2016-10-25|1185.44
#2016-10-26|1192.51
#2016-10-27|1175.51
#2016-10-28|1182.58
#2016-10-31|1181.71
#2016-11-01|1155.99
#2016-11-02|1155.04
#2016-11-03|1137.56
#2016-11-04|1139.51
#2016-11-07|1163.90
#2016-11-08|1163.90
#2016-11-09|1181.80
#2016-11-10|1216.57
#2016-11-11|1230.12
#2016-11-14|1234.14
#2016-11-15|1217.49
#2016-11-16|1239.67
#2016-11-17|1257.75
#2016-11-18|1257.34
#2016-11-21|1250.84
#2016-11-22|1282.18
#2016-11-23|1289.33
#2016-11-24| .
#2016-11-25|1281.76
#2016-11-28|1269.39
#2016-11-29|1271.94
#2016-11-30|1255.16
#2016-12-01|1260.02
#2016-12-02|1255.87
#2016-12-05|1264.50
#2016-12-06|1268.81
#2016-12-07|1295.08
#2016-12-08|1301.34
#2016-12-09|1292.59
#2016-12-12|1274.50
#2016-12-13|1279.07
#2016-12-14|1266.95
#2016-12-15|1263.14
#2016-12-16|1244.15
#2016-12-19|1242.44
#2016-12-20|1253.11
#2016-12-21|1243.78
#2016-12-22|1212.65
#2016-12-23|1213.27
#2016-12-26| .
#2016-12-27|1212.73
#2016-12-28|1202.82
#2016-12-29|1205.15
#2016-12-30|1196.20
#2017-01-02| .
#2017-01-03|1203.98
#2017-01-04|1225.34
#2017-01-05|1181.16
#2017-01-06|1173.19
#2017-01-09|1173.58
#2017-01-10|1185.65
#2017-01-11|1176.57
#2017-01-12|1174.60
#2017-01-13|1170.94
#2017-01-16| .
#2017-01-17|1177.91
#2017-01-18|1178.03
#2017-01-19|1156.98
#2017-01-20|1164.23
#2017-01-23|1152.44
#2017-01-24|1161.38
#2017-01-25|1168.80
#2017-01-26|1159.39
#2017-01-27|1138.80
#2017-01-30|1139.84
#2017-01-31|1153.45
#2017-02-01|1144.54
#2017-02-02|1147.50
#2017-02-03|1154.31
#2017-02-06|1149.25
#2017-02-07|1144.44
#2017-02-08|1160.96
#2017-02-09|1175.52
#2017-02-10|1183.23
#2017-02-13|1172.42
#2017-02-14|1188.67
#2017-02-15|1192.70
#2017-02-16|1173.25
#2017-02-17|1181.53
#2017-02-20| .
#2017-02-21|1179.22
#2017-02-22|1180.65
#2017-02-23|1153.94
#2017-02-24|1184.09
#2017-02-27|1195.75
#2017-02-28|1182.92
#2017-03-01|1172.82
#2017-03-02|1193.30
#2017-03-03|1182.29
#2017-03-06|1174.31
#2017-03-07|1164.02
#2017-03-08|1170.93
#2017-03-09|1166.24
#2017-03-10|1171.72
#2017-03-13|1163.69
#2017-03-14|1167.12
#2017-03-15|1176.46
#2017-03-16|1175.04
#2017-03-17|1177.67
#2017-03-20|1156.31
#2017-03-21|1145.30
#2017-03-22|1149.43
#2017-03-23|1147.50
#2017-03-24|1147.18
#2017-03-27|1146.73
#2017-03-28|1155.99
#2017-03-29|1175.55
#2017-03-30|1176.82
#2017-03-31|1165.94
#2017-04-03|1151.96
#2017-04-04|1121.18
#2017-04-05|1108.31
#2017-04-06|1136.88
#2017-04-07|1129.20
#2017-04-10|1132.60
#2017-04-11|1143.63
#2017-04-12|1142.12
#2017-04-13|1133.12
#2017-04-14| .
#2017-04-17|1132.47
#2017-04-18|1134.32
#2017-04-19|1140.77
#2017-04-20|1168.17
#2017-04-21|1169.36
#2017-04-24|1172.69
#2017-04-25|1172.45
#2017-04-26|1180.05
#2017-04-27|1183.02
#2017-04-28|1179.55
#2017-05-01|1163.70
#2017-05-02|1181.26
#2017-05-03|1186.20
#2017-05-04|1171.39
#2017-05-05|1178.93
#2017-05-08|1176.66
#2017-05-09|1187.11
#2017-05-10|1205.19
#2017-05-11|1174.74
#2017-05-12|1139.21
#2017-05-15|1130.24
#2017-05-16|1098.77
#2017-05-17|1101.57
#2017-05-18|1099.08
#2017-05-19|1086.24
#2017-05-22|1101.35
#2017-05-23|1091.73
#2017-05-24|1083.70
#2017-05-25|1098.80
#2017-05-26|1101.69
#2017-05-29| .
#2017-05-30|1098.01
#2017-05-31|1102.95
#2017-06-01|1116.05
#2017-06-02|1109.48
#2017-06-05|1103.15
#2017-06-06|1080.63
#2017-06-07|1086.93
#2017-06-08|1076.01
#2017-06-09|1098.56
#2017-06-12|1102.05
#2017-06-13|1104.12
#2017-06-14|1093.12
#2017-06-15|1084.43
#2017-06-16|1078.88
#2017-06-19|1082.15
#2017-06-20|1049.73
#2017-06-21|1031.00
#2017-06-22|1027.15
#2017-06-23|1037.03
#2017-06-26|1046.94
#2017-06-27|1052.36
#2017-06-28|1066.27
#2017-06-29|1061.92
#2017-06-30|1070.88
#2017-07-03|1079.64
#2017-07-04| .
#2017-07-05|1068.56
#2017-07-06|1036.74
#2017-07-07|1035.35
#2017-07-10|1007.08
#2017-07-11|1003.74
#2017-07-12|1007.85
#2017-07-13|1025.64
#2017-07-14|1026.14
#2017-07-17|1031.80
#2017-07-18|1021.36
#2017-07-19|1027.08
#2017-07-20|1023.49
#2017-07-21|1017.53
#2017-07-24| 992.38
#2017-07-25|1017.84
#2017-07-26|1015.99
#2017-07-27|1035.39
#2017-07-28|1028.96
#2017-07-31|1038.70
#2017-08-01|1043.09
#2017-08-02|1030.26
#2017-08-03|1020.12
#2017-08-04|1032.46
#2017-08-07|1037.42
#2017-08-08|1047.06
#2017-08-09|1039.66
#2017-08-10|1013.30
#2017-08-11|1021.06
#2017-08-14|1008.44
#2017-08-15| 991.62
#2017-08-16|1012.32
#2017-08-17| 993.97
#2017-08-18| 996.52
#2017-08-21| 996.18
#2017-08-22|1005.89
#2017-08-23|1006.09
#2017-08-24|1005.78
#2017-08-25|1023.67
#2017-08-28|1021.13
#2017-08-29|1015.30
#2017-08-30|1017.48
#2017-08-31|1021.12
#2017-09-01|1033.57
#2017-09-04| .
#2017-09-05|1032.17
#2017-09-06|1047.40
#2017-09-07|1043.30
#2017-09-08|1037.58
#2017-09-11|1044.56
#2017-09-12|1064.87
#2017-09-13|1076.47
#2017-09-14|1070.42
#2017-09-15|1076.14
#2017-09-18|1070.19
#2017-09-19|1064.61
#2017-09-20|1055.32
#2017-09-21|1055.71
#2017-09-22|1061.94
#2017-09-25|1085.78
#2017-09-26|1093.20
#2017-09-27|1102.60
#2017-09-28|1100.13
#2017-09-29|1095.90
#2017-10-02|1089.00
#2017-10-03|1093.01
#2017-10-04|1088.42
#2017-10-05|1096.88
#2017-10-06|1094.36
#2017-10-09|1081.01
#2017-10-10|1077.00
#2017-10-11|1072.57
#2017-10-12|1053.80
#2017-10-13|1054.63
#2017-10-16|1044.12
#2017-10-17|1050.59
#2017-10-18|1050.89
#2017-10-19|1051.73
#2017-10-20|1066.15
#2017-10-23|1068.12
#2017-10-24|1065.27
#2017-10-25|1060.45
#2017-10-26|1067.75
#2017-10-27|1054.41
#2017-10-30|1034.30
#2017-10-31|1040.28
#2017-11-01|1042.42
#2017-11-02|1058.03
#2017-11-03|1043.88
#2017-11-06|1045.40
#2017-11-07|1040.85
#2017-11-08|1038.97
#2017-11-09|1058.82
#2017-11-10|1075.89
#2017-11-13|1068.18
#2017-11-14|1052.49
#2017-11-15|1063.31
#2017-11-16|1071.30
#2017-11-17|1132.29
#2017-11-20|1137.58
#2017-11-21|1124.03
#2017-11-22|1114.98
#2017-11-23| .
#2017-11-24|1111.92
#2017-11-27|1118.66
#2017-11-28|1146.72
#2017-11-29|1184.29
#2017-11-30|1197.02
#2017-12-01|1195.44
#2017-12-04|1230.23
#2017-12-05|1205.56
#2017-12-06|1198.64
#2017-12-07|1193.37
#2017-12-08|1204.72
#2017-12-11|1201.81
#2017-12-12|1202.68
#2017-12-13|1211.27
#2017-12-14|1194.91
#2017-12-15|1207.41
#2017-12-18|1237.67
#2017-12-19|1242.14
#2017-12-20|1245.46
#2017-12-21|1256.28
#2017-12-22|1259.07
#2017-12-25| .
#2017-12-26|1282.00
#2017-12-27|1269.14
#2017-12-28|1261.92
#2017-12-29|1258.34
#2018-01-01| .
#2018-01-02|1265.63
#2018-01-03|1249.24
#2018-01-04|1232.65
#2018-01-05|1247.46
#2018-01-08|1234.19
#2018-01-09|1225.59
#2018-01-10|1235.77
#2018-01-11|1258.81
#2018-01-12|1282.81
#2018-01-15| .
#2018-01-16|1252.58
#2018-01-17|1259.32
#2018-01-18|1268.91
#2018-01-19|1300.46
#2018-01-22|1313.98
#2018-01-23|1318.12
#2018-01-24|1312.63
#2018-01-25|1306.59
#2018-01-26|1322.10
#2018-01-29|1320.24
#2018-01-30|1299.86
#2018-01-31|1287.26
#2018-02-01|1282.56
#2018-02-02|1247.51
#2018-02-05|1207.16
#2018-02-06|1227.09
#2018-02-07|1234.85
#2018-02-08|1194.90
#2018-02-09|1220.04
#2018-02-12|1219.41
#2018-02-13|1226.75
#2018-02-14|1251.08
#2018-02-15|1269.60
#2018-02-16|1267.53
#2018-02-19| .
#2018-02-20|1237.07
#2018-02-21|1234.47
#2018-02-22|1245.84
#2018-02-23|1266.96
#2018-02-26|1276.09
#2018-02-27|1244.26
#2018-02-28|1283.49
#2018-03-01|1263.19
#2018-03-02|1279.64
#2018-03-05|1279.56
#2018-03-06|1297.42
#2018-03-07|1253.84
#2018-03-08|1244.00
#2018-03-09|1259.50
#2018-03-12|1253.12
#2018-03-13|1259.03
#2018-03-14|1245.75
#2018-03-15|1237.84
#2018-03-16|1241.01
#2018-03-19|1241.34
#2018-03-20|1247.11
#2018-03-21|1251.72
#2018-03-22|1221.85
#2018-03-23|1211.14
#2018-03-26|1236.18
#2018-03-27|1226.26
#2018-03-28|1229.52
#2018-03-29|1247.98
#2018-03-30| .
#2018-04-02|1222.90
#2018-04-03|1243.91
#2018-04-04|1274.04
#2018-04-05|1288.83
#2018-04-06|1258.17
#2018-04-09|1246.64
#2018-04-10|1255.84
#2018-04-11|1247.22
#2018-04-12|1249.40
#2018-04-13|1227.12
#2018-04-16|1242.65
#2018-04-17|1250.18
#2018-04-18|1243.98
#2018-04-19|1236.39
#2018-04-20|1219.26
#2018-04-23|1232.89
#2018-04-24|1231.41
#2018-04-25|1240.41
#2018-04-26|1264.99
#2018-04-27|1285.85
#2018-04-30|1264.45
#2018-05-01|1247.32
#2018-05-02|1250.82
#2018-05-03|1252.01
#2018-05-04|1248.39
#2018-05-07|1227.71
#2018-05-08|1241.56
#2018-05-09|1257.15
#2018-05-10|1243.14
#2018-05-11|1253.42
#2018-05-14|1270.32
#2018-05-15|1280.87
#2018-05-16|1289.41
#2018-05-17|1294.67
#2018-05-18|1272.34
#2018-05-21|1273.98
#2018-05-22|1286.15
#2018-05-23|1296.38
#2018-05-24|1314.46
#2018-05-25|1294.71
#2018-05-28| .
#2018-05-29|1296.45
#2018-05-30|1316.74
#2018-05-31|1317.59
#2018-06-01|1334.27
#2018-06-04|1371.35
#2018-06-05|1398.72
#2018-06-06|1404.24
#2018-06-07|1412.14
#2018-06-08|1419.85
#2018-06-11|1421.27
#2018-06-12|1425.88
#2018-06-13|1408.34
#2018-06-14|1397.98
#2018-06-15|1406.59
#2018-06-18|1414.05
#2018-06-19|1412.61
#2018-06-20|1429.38
#2018-06-21|1432.27
#2018-06-22|1408.79
#2018-06-25|1404.02
#2018-06-26|1411.04
#2018-06-27|1398.11
#2018-06-28|1411.12
#2018-06-29|1400.49
#2018-07-02|1389.24
#2018-07-03|1397.90
#2018-07-04| .
#2018-07-05|1395.70
#2018-07-06|1405.22
#2018-07-09|1406.74
#2018-07-10|1400.83
#2018-07-11|1392.09
#2018-07-12|1371.91
#2018-07-13|1378.90
#2018-07-16|1380.50
#2018-07-17|1395.42
#2018-07-18|1405.09
#2018-07-19|1422.24
#2018-07-20|1406.12
#2018-07-23|1414.39
#2018-07-24|1396.80
#2018-07-25|1407.37
#2018-07-26|1406.69
#2018-07-27|1384.22
#2018-07-30|1394.58
#2018-07-31|1404.32
#2018-08-01|1381.64
#2018-08-02|1407.97
#2018-08-03|1407.84
#2018-08-06|1415.18
#2018-08-07|1424.58
#2018-08-08|1436.72
#2018-08-09|1443.17
#2018-08-10|1448.11
#2018-08-13|1439.35
#2018-08-14|1474.94
#2018-08-15|1438.14
#2018-08-16|1445.54
#2018-08-17|1468.78
#2018-08-20|1491.84
#2018-08-21|1525.28
#2018-08-22|1519.01
#2018-08-23|1534.15
#2018-08-24|1522.44
#2018-08-27|1512.91
#2018-08-28|1515.96
#2018-08-29|1524.87
#2018-08-30|1518.66
#2018-08-31|1536.18
#2018-09-03| .
#2018-09-04|1561.18
#2018-09-05|1557.62
#2018-09-06|1547.61
#2018-09-07|1538.79
#2018-09-10|1553.91
#2018-09-11|1553.68
#2018-09-12|1548.73
#2018-09-13|1532.87
#2018-09-14|1532.15
#2018-09-17|1515.79
#2018-09-18|1528.96
#2018-09-19|1530.05
#2018-09-20|1521.74
#2018-09-21|1527.41
#2018-09-24|1520.60
#2018-09-25|1526.81
#2018-09-26|1554.30
#2018-09-27|1554.37
#2018-09-28|1553.94
#2018-10-01|1552.10
#2018-10-02|1512.18
#2018-10-03|1515.16
#2018-10-04|1502.68
#2018-10-05|1503.52
#2018-10-08|1514.74
#2018-10-09|1519.76
#2018-10-10|1490.30
#2018-10-11|1481.70
#2018-10-12|1511.20
#2018-10-15|1522.24
#2018-10-16|1545.54
#2018-10-17|1520.78
#2018-10-18|1502.36
#2018-10-19|1477.41
#2018-10-22|1503.65
#2018-10-23|1492.82
#2018-10-24|1482.76
#2018-10-25|1499.59
#2018-10-26|1504.17
#2018-10-29|1531.33
#2018-10-30|1567.61
#2018-10-31|1548.34
#2018-11-01|1551.16
#2018-11-02|1559.08
#2018-11-05|1575.52
#2018-11-06|1574.80
#2018-11-07|1585.01
#2018-11-08|1598.52
#2018-11-09|1590.68
#2018-11-12|1572.01
#2018-11-13|1556.59
#2018-11-14|1523.71
#2018-11-15|1502.79
#2018-11-16|1468.04
#2018-11-19|1412.09
#2018-11-20|1324.65
#2018-11-21|1333.86
#2018-11-22| .
#2018-11-23|1322.77
#2018-11-26|1343.33
#2018-11-27|1348.72
#2018-11-28|1409.55
#2018-11-29|1393.82
#2018-11-30|1417.70
#2018-12-03|1414.34
#2018-12-04|1367.59
#2018-12-05| .
#2018-12-06|1362.90
#2018-12-07|1317.01
#2018-12-10|1337.23
#2018-12-11|1330.86
#2018-12-12|1342.98
#2018-12-13|1322.73
#2018-12-14|1305.27
#2018-12-17|1281.21
#2018-12-18|1287.08
#2018-12-19|1269.34
#2018-12-20|1241.86
#2018-12-21|1224.83
#2018-12-24|1219.32
#2018-12-25| .
#2018-12-26|1297.16
#2018-12-27|1296.15
#2018-12-28|1290.35
#2018-12-31|1314.68
#2019-01-01| .
#2019-01-02|1318.45
#2019-01-03|1308.04
#2019-01-04|1335.31
#2019-01-07|1376.46
#2019-01-08|1391.92
#2019-01-09|1390.69
#2019-01-10|1373.94
#2019-01-11|1383.02
#2019-01-14|1371.62
#2019-01-15|1378.77
#2019-01-16|1376.67
#2019-01-17|1393.79
#2019-01-18|1423.87
#2019-01-21| .
#2019-01-22|1405.32
#2019-01-23|1405.26
#2019-01-24|1402.45
#2019-01-25|1416.63
#2019-01-28|1412.11
#2019-01-29|1407.83
#2019-01-30|1411.43
#2019-01-31|1422.51
#2019-02-01|1402.14
#2019-02-04|1411.24
#2019-02-05|1420.64
#2019-02-06|1406.69
#2019-02-07|1402.82
#2019-02-08|1402.90
#2019-02-11|1408.87
#2019-02-12|1423.66
#2019-02-13|1422.05
#2019-02-14|1410.49
#2019-02-15|1423.35
#2019-02-18| .
#2019-02-19|1427.90
#2019-02-20|1428.08
#2019-02-21|1418.31
#2019-02-22|1423.17
#2019-02-25|1415.33
#2019-02-26|1421.10
#2019-02-27|1453.29
#2019-02-28|1449.18
#2019-03-01|1477.91
#2019-03-04|1452.61
#2019-03-05|1464.30
#2019-03-06|1464.57
#2019-03-07|1439.81
#2019-03-08|1403.93
#2019-03-11|1428.79
#2019-03-12|1431.69
#2019-03-13|1436.14
#2019-03-14|1420.98
#2019-03-15|1416.62
#2019-03-18|1437.37
#2019-03-19|1444.03
#2019-03-20|1439.59
#2019-03-21|1439.96
#2019-03-22|1418.31
#2019-03-25|1433.35
#2019-03-26|1442.13
#2019-03-27|1457.00
#2019-03-28|1459.57
#2019-03-29|1467.06
#2019-04-01|1473.13
#2019-04-02|1465.68
#2019-04-03|1474.39
#2019-04-04|1512.49
#2019-04-05|1509.35
#2019-04-08|1512.82
#2019-04-09|1494.08
#2019-04-10|1506.70
#2019-04-11|1489.54
#2019-04-12|1489.15
#2019-04-15|1496.90
#2019-04-16|1505.21
#2019-04-17|1517.44
#2019-04-18|1518.09
#2019-04-19| .
#2019-04-22|1485.12
#2019-04-23|1510.09
#2019-04-24|1528.43
#2019-04-25|1515.81
#2019-04-26|1517.68
#2019-04-29|1511.33
#2019-04-30|1504.24
#2019-05-01|1481.00
#2019-05-02|1491.70
#2019-05-03|1489.26
#2019-05-06|1488.05
#2019-05-07|1459.72
#2019-05-08|1475.69
#2019-05-09|1472.61
#2019-05-10|1473.07
#2019-05-13|1413.69
#2019-05-14|1424.10
#2019-05-15|1417.80
#2019-05-16|1425.95
#2019-05-17|1435.73
#2019-05-20|1431.04
#2019-05-21|1427.57
#2019-05-22|1375.80
#2019-05-23|1379.94
#2019-05-24|1359.46
#2019-05-27| .
#2019-05-28|1327.96
#2019-05-29|1308.93
#2019-05-30|1332.35
#2019-05-31|1318.67
#2019-06-03|1314.71
#2019-06-04|1342.67
#2019-06-05|1344.43
#2019-06-06|1337.49
#2019-06-07|1364.80
#2019-06-10|1356.33
#2019-06-11|1365.77
#2019-06-12|1362.70
#2019-06-13|1385.35
#2019-06-14|1394.22
#2019-06-17|1398.76
#2019-06-18|1405.07
#2019-06-19|1412.29
#2019-06-20|1416.09
#2019-06-21|1407.78
#2019-06-24|1396.30
#2019-06-25|1391.91
#2019-06-26|1390.35
#2019-06-27|1387.85
#2019-06-28|1386.06
#2019-07-01|1388.60
#2019-07-02|1376.68
#2019-07-03|1404.75
#2019-07-04| .
#2019-07-05|1420.93
#2019-07-08|1430.18
#2019-07-09|1421.47
#2019-07-10|1425.23
#2019-07-11|1437.94
#2019-07-12|1467.79
#2019-07-15|1466.70
#2019-07-16|1467.32
#2019-07-17|1463.98
#2019-07-18|1449.10
#2019-07-19|1442.87
#2019-07-22|1432.29
#2019-07-23|1442.47
#2019-07-24|1452.87
#2019-07-25|1449.30
#2019-07-26|1467.46
#2019-07-29|1464.84
#2019-07-30|1454.53
#2019-07-31|1453.24
#2019-08-01|1396.03
#2019-08-02|1393.52
#2019-08-05|1357.35
#2019-08-06|1391.64
#2019-08-07|1391.92
#2019-08-08|1419.98
#2019-08-09|1397.44
#2019-08-12|1366.89
#2019-08-13|1411.88
#2019-08-14|1344.51
#2019-08-15|1316.97
#2019-08-16|1348.06
#2019-08-19|1359.35
#2019-08-20|1351.21
#2019-08-21|1392.28
#2019-08-22|1428.03
#2019-08-23|1365.90
#2019-08-26|1375.68
#2019-08-27|1359.91
#2019-08-28|1390.46
#2019-08-29|1429.48
#2019-08-30|1418.32
#2019-09-02| .
#2019-09-03|1400.06
#2019-09-04|1409.31
#2019-09-05|1453.00
#2019-09-06|1453.06
#2019-09-09|1475.71
#2019-09-10|1481.02
#2019-09-11|1483.26
#2019-09-12|1487.07
#2019-09-13|1483.75
#2019-09-16|1461.98
#2019-09-17|1462.45
#2019-09-18|1467.21
#2019-09-19|1464.35
#2019-09-20|1431.17
#2019-09-23|1443.78
#2019-09-24|1447.75
#2019-09-25|1454.43
#2019-09-26|1448.93
#2019-09-27|1450.60
#2019-09-30|1469.57
#2019-10-01|1457.99
#2019-10-02|1423.32
#2019-10-03|1419.82
#2019-10-04|1444.19
#2019-10-07|1450.30
#2019-10-08|1441.39
#2019-10-09|1457.61
#2019-10-10|1486.59
#2019-10-11|1514.05
#2019-10-14|1503.18
#2019-10-15|1516.15
#2019-10-16|1528.29
#2019-10-17|1546.03
#2019-10-18|1540.91
#2019-10-21|1526.05
#2019-10-22|1542.50
#2019-10-23|1525.26
#2019-10-24|1517.24
#2019-10-25|1522.89
#2019-10-28|1508.42
#2019-10-29|1493.85
#2019-10-30|1503.34
#2019-10-31|1486.79
#2019-11-01|1502.02
#2019-11-04|1521.65
#2019-11-05|1535.19
#2019-11-06|1532.52
#2019-11-07|1548.15
#2019-11-08|1537.40
#2019-11-11|1529.43
#2019-11-12|1521.33
#2019-11-13|1524.00
#2019-11-14|1544.43
#2019-11-15|1562.69
#2019-11-18|1551.83
#2019-11-19|1538.49
#2019-11-20|1505.17
#2019-11-21|1512.36
#2019-11-22|1519.33
#2019-11-25|1534.99
#2019-11-26|1563.83
#2019-11-27|1577.15
#2019-11-28|1577.15
#2019-11-29|1573.22
#2019-12-02|1558.65
#2019-12-03|1532.57
#2019-12-04|1543.65
#2019-12-05|1539.04
#2019-12-06|1543.77
#2019-12-09|1558.22
#2019-12-10|1557.74
#2019-12-11|1553.61
#2019-12-12|1576.09
#2019-12-13|1559.22
#2019-12-16|1562.34
#2019-12-17|1566.32
#2019-12-18|1570.11
#2019-12-19|1572.03
#2019-12-20|1568.34
#2019-12-23|1564.24
#2019-12-24|1573.28
#2019-12-25| .
#2019-12-26|1582.04
#2019-12-27|1578.44
#2019-12-30|1588.09
#2019-12-31|1586.05
#2020-01-01| .
#2020-01-02|1588.77
#2020-01-03|1586.10
#2020-01-06|1599.25
#2020-01-07|1606.21
#2020-01-08|1610.38
#2020-01-09|1623.66
#2020-01-10|1616.47
#2020-01-13|1618.15
#2020-01-14|1616.83
#2020-01-15|1595.26
#2020-01-16|1614.01
#2020-01-17|1611.79
#2020-01-20| .
#2020-01-21|1604.22
#2020-01-22|1604.36
#2020-01-23|1606.61
#2020-01-24|1575.55
#2020-01-27|1566.73
#2020-01-28|1573.66
#2020-01-29|1577.56
#2020-01-30|1566.17
#2020-01-31|1531.17
#2020-02-03|1556.44
#2020-02-04|1587.73
#2020-02-05|1623.19
#2020-02-06|1611.75
#2020-02-07|1594.74
#2020-02-10|1599.57
#2020-02-11|1626.75
#2020-02-12|1646.86
#2020-02-13|1648.15
#2020-02-14|1653.16
#2020-02-17| .
#2020-02-18|1652.72
#2020-02-19|1660.53
#2020-02-20|1664.60
#2020-02-21|1650.19
#2020-02-24|1613.40
#2020-02-25|1557.90
#2020-02-26|1613.20
#2020-02-27|1525.72
#2020-02-28|1507.54
#2020-03-02|1546.76
#2020-03-03|1509.23
#2020-03-04|1540.08
#2020-03-05|1460.93
#2020-03-06|1445.75
#2020-03-09|1378.71
#2020-03-10|1417.86
#2020-03-11|1349.46
#2020-03-12|1207.90
#2020-03-13|1253.91
#2020-03-16| 990.68
#2020-03-17| 993.56
#2020-03-18| 921.85
#2020-03-19| 963.00
#2020-03-20| 896.32
#2020-03-23| 869.64
#2020-03-24| 991.69
#2020-03-25|1076.95
#2020-03-26|1144.93
#2020-03-27|1103.71
#2020-03-30|1120.09
#2020-03-31|1123.59
#2020-04-01|1041.45
#2020-04-02|1021.13
#2020-04-03| 966.43
#2020-04-06|1104.82
#2020-04-07|1118.14
#2020-04-08|1177.37
#2020-04-09|1185.71
#2020-04-10|1185.71
#2020-04-13|1151.21
#2020-04-14|1203.43
#2020-04-15|1157.15
#2020-04-16|1127.09
#2020-04-17|1199.42
#2020-04-20|1144.49
#2020-04-21|1102.99
#2020-04-22|1103.42
#2020-04-23|1093.16
#2020-04-24|1108.83
#2020-04-27|1169.44
#2020-04-28|1201.61
#2020-04-29|1257.26
#2020-04-30|1187.47
#2020-05-01|1161.78
#2020-05-04|1151.99
#2020-05-05|1155.68
#2020-05-06|1144.57
#2020-05-07|1163.90
#2020-05-08|1178.06
#2020-05-11|1166.79
#2020-05-12|1111.54
#2020-05-13|1068.17
#2020-05-14|1084.59
#2020-05-15|1124.88
#2020-05-18|1192.26
#2020-05-19|1192.02
#2020-05-20|1204.31
#2020-05-21|1292.33
#2020-05-22|1268.23
#2020-05-25|1268.23
#2020-05-26|1310.75
#2020-05-27|1332.16
#2020-05-28|1314.13
#2020-05-29|1283.75
#2020-06-01|1297.76
#2020-06-02|1323.82
#2020-06-03|1356.63
#2020-06-04|1347.54
#2020-06-05|1403.86
#2020-06-08|1416.78
#2020-06-09|1383.93
#2020-06-10|1346.80
#2020-06-11|1276.86
#2020-06-12|1273.04
#2020-06-15|1270.50
#2020-06-16|1345.34
#2020-06-17|1321.00
#2020-06-18|1290.19
#2020-06-19|1273.98
#2020-06-22|1269.76
#2020-06-23|1281.58
#2020-06-24|1231.00
#2020-06-25|1212.18
#2020-06-26|1185.93
#2020-06-29|1219.92
#2020-06-30|1215.97
#2020-07-01|1228.21
#2020-07-02|1239.60
#2020-07-03| .
#2020-07-06|1259.92
#2020-07-07|1211.74
#2020-07-08|1218.10
#2020-07-09|1193.36
#2020-07-10|1217.10
#2020-07-13|1196.69
#2020-07-14|1171.17
#2020-07-15|1238.12
#2020-07-16|1260.37
#2020-07-17|1254.66
#2020-07-20|1229.45
#2020-07-21|1261.64
#2020-07-22|1272.37
#2020-07-23|1270.56
#2020-07-24|1253.41
#2020-07-27|1235.11
#2020-07-28|1234.38
#2020-07-29|1275.91
#2020-07-30|1258.68
#2020-07-31|1263.50
#2020-08-03|1254.02
#2020-08-04|1274.79
#2020-08-05|1284.94
#2020-08-06|1271.90
#2020-08-07|1314.13
#2020-08-10|1349.02
#2020-08-11|1370.84
#2020-08-12|1378.07
#2020-08-13|1362.46
#2020-08-14|1378.07
#2020-08-17|1420.25
#2020-08-18|1371.92
#2020-08-19|1315.29
#2020-08-20|1267.78
#2020-08-21|1268.80
#2020-08-24|1306.35
#2020-08-25|1316.91
#2020-08-26|1313.44
#2020-08-27|1325.62
#2020-08-28|1356.61
#2020-08-31|1338.88
#2020-09-01|1353.80
#2020-09-02|1392.66
#2020-09-03|1368.34
#2020-09-04|1366.64
#2020-09-07| .
#2020-09-08|1367.98
#2020-09-09|1357.76
#2020-09-10|1331.83
#2020-09-11|1328.33
#2020-09-14|1369.36
#2020-09-15|1389.29
#2020-09-16|1410.70
#2020-09-17|1382.23
#2020-09-18|1374.33
#2020-09-21|1337.36
#2020-09-22|1336.97
#2020-09-23|1305.03
#2020-09-24|1296.77
#2020-09-25|1311.63
#2020-09-28|1371.39
#2020-09-29|1341.13
#2020-09-30|1375.74
#2020-10-01|1408.72
#2020-10-02|1428.00
#2020-10-05|1432.49
#2020-10-06|1402.82
#2020-10-07|1445.92
#2020-10-08|1446.18
#2020-10-09|1445.98
#2020-10-12|1440.14
#2020-10-13|1425.36
#2020-10-14|1420.56
#2020-10-15|1428.00
#2020-10-16|1409.14
#2020-10-19|1367.46
#2020-10-20|1366.89
#2020-10-21|1360.50
#2020-10-22|1392.96
#2020-10-23|1423.15
#2020-10-26|1372.72
#2020-10-27|1357.88
#2020-10-28|1287.68
#2020-10-29|1302.27
#2020-10-30|1278.17
#2020-11-02|1309.01
#2020-11-03|1356.62
#2020-11-04|1348.93
#2020-11-05|1383.69
#2020-11-06|1364.07
#2020-11-09|1537.75
#2020-11-10|1565.30
#2020-11-11|1507.87
#2020-11-12|1494.07
#2020-11-13|1516.66
#2020-11-16|1556.71
#2020-11-17|1554.96
#2020-11-18|1572.59
#2020-11-19|1577.08
#2020-11-20|1561.47
#2020-11-23|1576.49
#2020-11-24|1628.22
#2020-11-25|1580.14
#2020-11-26|1580.14
#2020-11-27|1580.76
#2020-11-30|1573.36
#2020-12-01|1609.90
#2020-12-02|1613.09
#2020-12-03|1632.70
#2020-12-04|1652.00
#2020-12-07|1640.47
#2020-12-08|1638.70
#2020-12-09|1663.17
#2020-12-10|1653.63
#2020-12-11|1636.71
#2020-12-14|1614.21
#2020-12-15|1651.22
#2020-12-16|1646.24
#2020-12-17|1679.97
#2020-12-18|1680.03
#2020-12-21|1671.05
#2020-12-22|1667.53
#2020-12-23|1685.39
#2020-12-24|1677.28
#2020-12-25|1677.28
#2020-12-28|1719.29
#2020-12-29|1705.71
#2020-12-30|1716.72
#2020-12-31|1715.29
#2021-01-01|1715.29
#2021-01-04|1673.82
#2021-01-05|1676.04
#2021-01-06|1758.06
#2021-01-07|1766.66
#2021-01-08|1774.58
#2021-01-11|1745.63
#2021-01-12|1749.80
#2021-01-13|1729.90
#2021-01-14|1714.63
#2021-01-15|1720.75
#2021-01-18|1720.75
#2021-01-19|1692.06
#2021-01-20|1712.92
#2021-01-21|1713.09
#2021-01-22|1686.76
#2021-01-25|1665.60
#2021-01-26|1637.50
#2021-01-27|1585.36
#2021-01-28|1650.74
#2021-01-29|1617.96
#2021-02-01|1625.02
#2021-02-02|1674.10
#2021-02-03|1693.00
#2021-02-04|1739.45
#2021-02-05|1740.51
#2021-02-08|1778.38
#2021-02-09|1756.47
#2021-02-10|1751.39
#2021-02-11|1768.01
#2021-02-12|1738.60
#2021-02-15|1738.60
#2021-02-16|1741.46
#2021-02-17|1728.72
#2021-02-18|1753.10
#2021-02-19|1747.17
#2021-02-22|1784.71
#2021-02-23|1790.81
#2021-02-24|1805.63
#2021-02-25|1753.21
#2021-02-26|1726.46
#2021-03-01|1769.19
#2021-03-02|1738.39
#2021-03-03|1673.47
#2021-03-04|1676.06
#2021-03-05|1690.46
#2021-03-08|1768.94
#2021-03-09|1796.00
#2021-03-10|1774.05
#2021-03-11|1786.71
#2021-03-12|1826.35
#2021-03-15|1860.03
#2021-03-16|1825.53
#2021-03-17|1837.64
#2021-03-18|1819.91
#2021-03-19|1815.97
#2021-03-22|1800.92
#2021-03-23|1735.99
#2021-03-24|1717.53
#2021-03-25|1758.04
#2021-03-26|1794.57
#2021-03-29|1769.31
#2021-03-30|1804.12
#2021-03-31|1791.21
#2021-04-01|1788.81
#2021-04-02|1788.81
#2021-04-05|1819.72
#2021-04-06|1828.92
#2021-04-07|1837.83
#2021-04-08|1875.20
#2021-04-09|1899.61
#2021-04-12|1900.27
#2021-04-13|1873.17
#2021-04-14|1877.53
#2021-04-15|1890.72
#2021-04-16|1903.46
#2021-04-19|1876.87
#2021-04-20|1838.93
#2021-04-21|1869.50
#2021-04-22|1882.00
#2021-04-23|1912.25
#2021-04-26|1881.69
#2021-04-27|1906.68
#2021-04-28|1904.63
#2021-04-29|1926.68
#2021-04-30|1917.09
#2021-05-03|1952.81
#2021-05-04|1927.86
#2021-05-05|1917.16
#2021-05-06|1928.08
#2021-05-07|1979.56
#2021-05-10|1963.02
#2021-05-11|1938.17
#2021-05-12|1862.58
#2021-05-13|1895.06
#2021-05-14|1966.32
#2021-05-17|1967.49
#2021-05-18|1929.57
#2021-05-19|1868.92
#2021-05-20|1836.89
#2021-05-21|1836.49
#2021-05-24|1835.11
#2021-05-25|1847.07
#2021-05-26|1875.35
#2021-05-27|1872.00
#2021-05-28|1871.30
#2021-05-31|1871.30
#2021-06-01|1854.12
#2021-06-02|1823.41
#2021-06-03|1802.11
#2021-06-04|1798.12
#2021-06-07|1796.77
#2021-06-08|1815.35
#2021-06-09|1800.45
#2021-06-10|1786.07
#2021-06-11|1820.51
#2021-06-14|1800.02
#2021-06-15|1795.26
#2021-06-16|1799.84
#2021-06-17|1775.11
#2021-06-18|1738.90
#2021-06-21|1792.51
#2021-06-22|1825.78
#2021-06-23|1834.17
#2021-06-24|1867.09
#2021-06-25|1881.56
#2021-06-28|1847.91
#2021-06-29|1850.93
#2021-06-30|1873.08
#2021-07-01|1890.18
#2021-07-02|1902.74
#2021-07-05|1902.74
#2021-07-06|1896.70
#2021-07-07|1865.83
#2021-07-08|1841.70
#2021-07-09|1891.70
#2021-07-12|1896.69
#2021-07-13|1871.14
#2021-07-14|1888.26
#2021-07-15|1866.68
#2021-07-16|1827.71
#2021-07-19|1768.47
#2021-07-20|1821.32
#2021-07-21|1857.52
#2021-07-22|1849.33
#2021-07-23|1868.16
#2021-07-26|1881.45
#2021-07-27|1867.20
#2021-07-28|1857.74
#2021-07-29|1882.70
#2021-07-30|1888.70
#2021-08-02|1870.07
#2021-08-03|1896.37
#2021-08-04|1835.38
#2021-08-05|1869.00
#2021-08-06|1889.29
#2021-08-09|1875.99
#2021-08-10|1941.89
#2021-08-11|1958.90
#2021-08-12|1941.65
#2021-08-13|1911.81
#2021-08-16|1909.23
#2021-08-17|1856.99
#2021-08-18|1920.24
#2021-08-19|1968.79
#2021-08-20|1973.16
#2021-08-23|1996.09
#2021-08-24|2008.02
#2021-08-25|2005.36
#2021-08-26|1938.07
#2021-08-27|1933.50
#2021-08-30|1915.24
#2021-08-31|1908.78
#2021-09-01|1896.38
#2021-09-02|1886.34
#2021-09-03|1864.33
#2021-09-06|1864.33
#2021-09-07|1841.06
#2021-09-08|1829.62
#2021-09-09|1828.27
#2021-09-10|1801.74
#2021-09-13|1804.59
#2021-09-14|1806.66
#2021-09-15|1812.26
#2021-09-16|1837.12
#2021-09-17|1842.27
#2021-09-20|1813.47
#2021-09-21|1817.93
#2021-09-22|1828.59
#2021-09-23|1862.21
#2021-09-24|1866.50
#2021-09-27|1875.17
#2021-09-28|1846.53
#2021-09-29|1843.88
#2021-09-30|1730.86
#2021-10-01|1754.71
#2021-10-04|1736.87
#2021-10-05|1714.87
#2021-10-06|1686.05
#2021-10-07|1713.55
#2021-10-08|1706.21
#2021-10-11|1658.77
#2021-10-12|1665.21
#2021-10-13|1672.93
#2021-10-14|1693.46
#2021-10-15|1698.32
#2021-10-18|1717.15
#2021-10-19|1698.95
#2021-10-20|1701.73
#2021-10-21|1723.46
#2021-10-22|1714.91
#2021-10-25|1740.50
#2021-10-26|1742.39
#2021-10-27|1710.52
#2021-10-28|1734.55
#2021-10-29|1739.47
#2021-11-01|1776.71
#2021-11-02|1789.64
#2021-11-03|1833.45
#2021-11-04|1855.49
#2021-11-05|1890.55
#2021-11-08|1865.65
#2021-11-09|1878.40
#2021-11-10|1855.52
#2021-11-11|1821.18
#2021-11-12|1828.36
#2021-11-15|1838.48
#2021-11-16|1843.83
#2021-11-17|1899.59
#2021-11-18|1921.35
#2021-11-19|1840.39
#2021-11-22|1819.36
#2021-11-23|1861.55
#2021-11-24|1846.08
#2021-11-25|1846.08
#2021-11-26|1785.83
#2021-11-29|1815.81
#2021-11-30|1777.28
#2021-12-01|1726.49
#2021-12-02|1790.78
#2021-12-03|1790.49
#2021-12-06|1834.99
#2021-12-07|1864.90
#2021-12-08|1863.99
#2021-12-09|1854.04
#2021-12-10|1865.84
#2021-12-13|1811.35
#2021-12-14|1813.11
#2021-12-15|1811.33
#2021-12-16|1807.38
#2021-12-17|1817.37
#2021-12-20|1779.06
#2021-12-21|1826.51
#2021-12-22|1830.26
#2021-12-23|1834.18
#2021-12-24|1834.18
#2021-12-27|1854.48
#2021-12-28|1858.73
#2021-12-29|1879.38
#2021-12-30|1886.08
#2021-12-31|1887.39
#2022-01-03|1880.80
#2022-01-04|1894.65
#2022-01-05|1846.68
#2022-01-06|1848.71
#2022-01-07|1804.14
#2022-01-10|1761.41
#2022-01-11|1806.80
#2022-01-12|1785.99
#2022-01-13|1771.88
#2022-01-14|1733.52
#2022-01-17|1733.52
#2022-01-18|1682.59
#2022-01-19|1682.12
#2022-01-20|1643.28
#2022-01-21|1633.11
#2022-01-24|1712.95
#2022-01-25|1701.82
#2022-01-26|1693.15
#2022-01-27|1696.97
#2022-01-28|1729.38
#2022-01-31|1750.68
#2022-02-01|1767.10
#2022-02-02|1741.22
#2022-02-03|1695.04
#2022-02-04|1684.02
#2022-02-07|1684.31
#2022-02-08|1716.94
#2022-02-09|1747.19
#2022-02-10|1730.22
#2022-02-11|1682.27
#2022-02-14|1665.54
#2022-02-15|1696.12
#2022-02-16|1664.98
#2022-02-17|1608.34
#2022-02-18|1629.53
#2022-02-21|1629.53
#2022-02-22|1603.06
#2022-02-23|1535.82
#2022-02-24|1590.68
#2022-02-25|1625.31
#2022-02-28|1610.37
#2022-03-01|1567.42
#2022-03-02|1640.77
#2022-03-03|1605.34
#2022-03-04|1531.87
#2022-03-07|1429.40
#2022-03-08|1468.85
#2022-03-09|1500.31
#2022-03-10|1523.87
#2022-03-11|1505.15
#2022-03-14|1496.49
#2022-03-15|1513.98
#2022-03-16|1560.48
#2022-03-17|1559.54
#2022-03-18|1566.38
#2022-03-21|1528.75
#2022-03-22|1535.51
#2022-03-23|1492.67
#2022-03-24|1507.24
#2022-03-25|1526.37
#2022-03-28|1544.75
#2022-03-29|1606.22
#2022-03-30|1550.58
#2022-03-31|1512.04
#2022-04-01|1514.72
#2022-04-04|1549.54
#2022-04-05|1538.40
#2022-04-06|1523.41
#2022-04-07|1541.75
#2022-04-08|1551.99
#2022-04-11|1576.24
#2022-04-12|1602.63
#2022-04-13|1626.87
#2022-04-14|1612.53
#2022-04-15|1612.53
#2022-04-18|1617.06
#2022-04-19|1681.49
#2022-04-20|1700.06
#2022-04-21|1675.66
#2022-04-22|1598.10
#2022-04-25|1622.22
#2022-04-26|1576.61
#2022-04-27|1573.33
#2022-04-28|1621.05
#2022-04-29|1562.42
#2022-05-02|1593.26
#2022-05-03|1583.24
#2022-05-04|1633.50
#2022-05-05|1574.78
#2022-05-06|1531.20
#2022-05-09|1488.20
#2022-05-10|1422.32
#2022-05-11|1388.89
#2022-05-12|1412.15
#2022-05-13|1443.79
#2022-05-16|1425.50
#2022-05-17|1436.21
#2022-05-18|1484.92
#2022-05-19|1502.21
#2022-05-20|1343.95
#2022-05-23|1407.23
#2022-05-24|1378.89
#2022-05-25|1433.29
#2022-05-26|1514.07
#2022-05-27|1521.20
#2022-05-30|1521.20
#2022-05-31|1490.48
#2022-06-01|1466.11
#2022-06-02|1494.63
#2022-06-03|1462.64
#2022-06-06|1456.44
#2022-06-07|1448.64
#2022-06-08|1456.36
#2022-06-09|1437.99
#2022-06-10|1394.55
#2022-06-13|1346.45
#2022-06-14|1342.40
#2022-06-15|1358.46
#2022-06-16|1323.10
#2022-06-17|1330.05
#2022-06-20|1330.05
#2022-06-21|1346.25
#2022-06-22|1322.05
#2022-06-23|1330.69
#2022-06-24|1398.55
#2022-06-27|1381.45
#2022-06-28|1323.98
#2022-06-29|1308.34
#2022-06-30|1276.27
#2022-07-01|1274.82
#2022-07-04|1274.82
#2022-07-05|1315.64
#2022-07-06|1317.81
#2022-07-07|1356.94
#2022-07-08|1344.79
#2022-07-11|1329.65
#2022-07-12|1338.27
#2022-07-13|1340.88
#2022-07-14|1333.05
#2022-07-15|1367.68
#2022-07-18|1375.57
#2022-07-19|1421.73
#2022-07-20|1437.18
#2022-07-21|1455.61
#2022-07-22|1455.00
#2022-07-25|1440.35
#2022-07-26|1369.17
#2022-07-27|1385.65
#2022-07-28|1401.20
#2022-07-29|1400.49
#2022-08-01|1432.95
#2022-08-02|1405.37
#2022-08-03|1457.35
#2022-08-04|1454.80
#2022-08-05|1448.11
#2022-08-08|1473.67
#2022-08-09|1444.10
#2022-08-10|1465.35
#2022-08-11|1501.73
#2022-08-12|1527.36
#2022-08-15|1523.01
#2022-08-16|1563.89
#2022-08-17|1590.20
#2022-08-18|1574.46
#2022-08-19|1537.43
#2022-08-22|1486.80
#2022-08-23|1482.95
#2022-08-24|1503.49
#2022-08-25|1505.35
#2022-08-26|1455.11
#2022-08-29|1452.40
#2022-08-30|1440.29
#2022-08-31|1434.29
#2022-09-01|1467.55
#2022-09-02|1460.87
#2022-09-05|1460.87
#2022-09-06|1443.38
#2022-09-07|1517.27
#2022-09-08|1528.58
#2022-09-09|1538.93
#2022-09-12|1553.51
#2022-09-13|1483.82
#2022-09-14|1476.58
#2022-09-15|1484.77
#2022-09-16|1485.08
#2022-09-19|1499.00
#2022-09-20|1456.68
#2022-09-21|1438.73
#2022-09-22|1415.22
#2022-09-23|1393.47
#2022-09-26|1367.73
#2022-09-27|1377.94
#2022-09-28|1417.25
#2022-09-29|1384.76
#2022-09-30|1399.52
#2022-10-03|1421.37
#2022-10-04|1480.11
#2022-10-05|1488.29
#2022-10-06|1469.85
#2022-10-07|1453.97
#2022-10-10|1443.52
#2022-10-11|1445.16
#2022-10-12|1430.02
#2022-10-13|1454.80
#2022-10-14|1409.79
#2022-10-17|1461.67
#2022-10-18|1480.07
#2022-10-19|1462.14
#2022-10-20|1445.83
#2022-10-21|1494.38
#2022-10-24|1531.37
#2022-10-25|1586.45
#2022-10-26|1593.19
#2022-10-27|1616.01
#2022-10-28|1627.12
#2022-10-31|1624.70
#2022-11-01|1613.27
#2022-11-02|1575.82
#2022-11-03|1593.28
#2022-11-04|1600.19
#2022-11-07|1609.11
#2022-11-08|1593.18
#2022-11-09|1571.98
#2022-11-10|1666.17
#2022-11-11|1664.01
#2022-11-14|1646.23
#2022-11-15|1693.77
#2022-11-16|1745.17
#2022-11-17|1735.66
#2022-11-18|1782.67
#2022-11-21|1815.06
#2022-11-22|1866.92
#2022-11-23|1880.17
#2022-11-24|1880.17
#2022-11-25|1888.15
#2022-11-28|1873.52
#2022-11-29|1875.44
#2022-11-30|1879.10
#2022-12-01|1874.83
#2022-12-02|1889.36
#2022-12-05|1872.17
#2022-12-06|1866.78
#2022-12-07|1861.93
#2022-12-08|1858.01
#2022-12-09|1836.51
#2022-12-12|1854.32
#2022-12-13|1866.09
#2022-12-14|1867.44
#2022-12-15|1839.23
#2022-12-16|1821.00
#2022-12-19|1833.11
#2022-12-20|1823.45
#2022-12-21|1848.86
#2022-12-22|1837.37
#2022-12-23|1865.03
#2022-12-26|1865.03
#2022-12-27|1858.20
#2022-12-28|1848.65
#2022-12-29|1867.10
#2022-12-30|1870.44
#2023-01-02|1870.44
#2023-01-03|1861.87
#2023-01-04|1889.99
#2023-01-05|1906.88
#2023-01-06|1955.00
#2023-01-09|1922.34
#2023-01-10|1941.26
#2023-01-11|1939.91
#2023-01-12|1929.77
#2023-01-13|1930.18
#2023-01-16|1930.18
#2023-01-17|1931.77
#2023-01-18|1892.35
#2023-01-19|1877.17
#2023-01-20|1878.57
#2023-01-23|1875.24
#2023-01-24|1916.56
#2023-01-25|1947.88
#2023-01-26|1947.84
#2023-01-27|1934.34
#2023-01-30|1927.88
#2023-01-31|1930.37
#2023-02-01|1943.09
#2023-02-02|1898.61
#2023-02-03|1897.17
#2023-02-06|1893.01
#2023-02-07|1881.73
#2023-02-08|1889.76
#2023-02-09|1898.50
#2023-02-10|1891.83
#2023-02-13|1905.83
#2023-02-14|1909.75
#2023-02-15|1907.30
#2023-02-16|1884.21
#2023-02-17|1889.70
#2023-02-20|1889.70
#2023-02-21|1858.62
#2023-02-22|1836.51
#2023-02-23|1835.76
#2023-02-24|1827.88
#2023-02-27|1816.80
#2023-02-28|1808.75
#2023-03-01|1815.11
#2023-03-02|1811.15
#2023-03-03|1838.68
#2023-03-06|1845.46
#2023-03-07|1812.12
#2023-03-08|1812.37
#2023-03-09|1757.82
#2023-03-10|1742.56
#2023-03-13|1725.61
#2023-03-14|1750.77
#2023-03-15|1735.15
#2023-03-16|1747.32
#2023-03-17|1738.15
#2023-03-20|1753.20
#2023-03-21|1777.18
#2023-03-22|1746.91
#2023-03-23|1732.77
#2023-03-24|1734.02
#2023-03-27|1738.60
#2023-03-28|1763.12
#2023-03-29|1764.11
#2023-03-30|1771.34
#2023-03-31|1812.19
#2023-04-03|1833.00
#2023-04-04|1828.48
#2023-04-05|1804.84
#2023-04-06|1801.45
#2023-04-07|1801.45
#2023-04-10|1812.37
#2023-04-11|1806.24
#2023-04-12|1764.22
#2023-04-13|1776.96
#2023-04-14|1779.42
#2023-04-17|1783.12
#2023-04-18|1783.77
#2023-04-19|1790.20
#2023-04-20|1813.17
#2023-04-21|1807.31
#2023-04-24|1811.43
#2023-04-25|1768.64
#2023-04-26|1783.56
#2023-04-27|1812.79
#2023-04-28|1815.64
#2023-05-01|1798.94
#2023-05-02|1792.93
#2023-05-03|1781.99
#2023-05-04|1763.41
#2023-05-05|1793.63
#2023-05-08|1791.62
#2023-05-09|1788.16
#2023-05-10|1771.36
#2023-05-11|1775.16
#2023-05-12|1797.79
#2023-05-15|1802.44
#2023-05-16|1776.22
#2023-05-17|1792.51
#2023-05-18|1807.66
#2023-05-19|1800.51
#2023-05-22|1785.49
#2023-05-23|1755.29
#2023-05-24|1746.00
#2023-05-25|1731.53
#2023-05-26|1754.07
#2023-05-29|1754.07
#2023-05-30|1747.18
#2023-05-31|1745.92
#2023-06-01|1729.16
#2023-06-02|1767.55
#2023-06-05|1778.34
#2023-06-06|1780.27
#2023-06-07|1764.43
#2023-06-08|1762.69
#2023-06-09|1787.43
#2023-06-12|1815.40
#2023-06-13|1830.43
#2023-06-14|1809.61
#2023-06-15|1844.54
#2023-06-16|1839.54
#2023-06-19|1839.54
#2023-06-20|1821.59
#2023-06-21|1828.38
#2023-06-22|1842.99
#2023-06-23|1857.19
#2023-06-26|1847.02
#2023-06-27|1869.48
#2023-06-28|1860.50
#2023-06-29|1881.97
#2023-06-30|1914.51
#2023-07-03|1903.00
#2023-07-04|1903.00
#2023-07-05|1909.10
#2023-07-06|1882.22
#2023-07-07|1860.76
#2023-07-10|1885.15
#2023-07-11|1917.15
#2023-07-12|1925.46
#2023-07-13|1922.00
#2023-07-14|1921.70
#2023-07-17|1919.76
#2023-07-18|1930.29
#2023-07-19|1942.59
#2023-07-20|1935.84
#2023-07-21|1936.22
#2023-07-24|1957.39
#2023-07-25|1966.59
#2023-07-26|1978.69
#2023-07-27|1960.86
#2023-07-28|1974.18
#2023-07-31|1969.12
#2023-08-01|1962.65
#2023-08-02|1937.89
#2023-08-03|1949.76
#2023-08-04|1939.49
#2023-08-07|1954.73
#2023-08-08|1957.11
#2023-08-09|1954.60
#2023-08-10|1958.61
#2023-08-11|1949.52
#2023-08-14|1960.15
#2023-08-15|1953.78
#2023-08-16|2014.63
#2023-08-17|1988.55
#2023-08-18|2033.33
#2023-08-21|2035.49
#2023-08-22|2015.37
#2023-08-23|2050.52
#2023-08-24|2001.54
#2023-08-25|2011.77
#2023-08-28|2039.73
#2023-08-29|2058.29
#2023-08-30|2081.86
#2023-08-31|2089.83
#2023-09-01|2093.22
#2023-09-04|2093.22
#2023-09-05|2071.50
#2023-09-06|2054.34
#2023-09-07|2060.28
#2023-09-08|2059.73
#2023-09-11|2055.73
#2023-09-12|2064.84
#2023-09-13|2066.03
#2023-09-14|2082.71
#2023-09-15|2064.95
#2023-09-18|2049.63
#2023-09-19|2031.19
#2023-09-20|2019.68
#2023-09-21|1985.69
#2023-09-22|1977.99
#2023-09-25|1953.54
#2023-09-26|1945.71
#2023-09-27|1946.00
#2023-09-28|1983.65
#2023-09-29|1978.23
#2023-10-02|1979.68
#2023-10-03|1953.30
#2023-10-04|1955.38
#2023-10-05|1947.06
#2023-10-06|1962.89
#2023-10-09|1966.84
#2023-10-10|1967.59
#2023-10-11|1979.44
#2023-10-12|1969.66
#2023-10-13|1957.33
#2023-10-16|1997.70
#2023-10-17|2021.12
#2023-10-18|2013.60
#2023-10-19|1997.79
#2023-10-20|1984.73
#2023-10-23|1964.54
#2023-10-24|1989.71
#2023-10-25|1980.46
#2023-10-26|1958.53
#2023-10-27|1938.42
#2023-10-30|1965.26
#2023-10-31|1969.07
#2023-11-01|1967.33
#2023-11-02|2011.83
#2023-11-03|2045.61
#2023-11-06|2046.96
#2023-11-07|2049.37
#2023-11-08|2045.57
#2023-11-09|2053.95
#2023-11-10|2060.28
#2023-11-13|2051.69
#2023-11-14|2088.17
#2023-11-15|2038.48
#2023-11-16|2001.32
#2023-11-17|2050.27
#2023-11-20|2064.43
#2023-11-21|2081.37
#2023-11-22|2101.05
#2023-11-23|2101.05
#2023-11-24|2102.33
#2023-11-27|2088.10
#2023-11-28|2085.13
#2023-11-29|2064.10
#2023-11-30|2067.99
#2023-12-01|2093.36
#2023-12-04|2092.16
#2023-12-05|2079.45
#2023-12-06|2089.59
#2023-12-07|2089.95
#2023-12-08|2097.09
#2023-12-11|2137.80
#2023-12-12|2145.44
#2023-12-13|2172.41
#2023-12-14|2129.02
#2023-12-15|2112.41
#2023-12-18|2124.56
#2023-12-19|2154.74
#2023-12-20|2131.48
#2023-12-21|2159.12
#2023-12-22|2169.83
#2023-12-25|2169.83
#2023-12-26|2190.14
#2023-12-27|2192.04
#2023-12-28|2203.14
#2023-12-29|2211.19
#2024-01-01|2211.19
#2024-01-02|2200.05
#2024-01-03|2157.73
#2024-01-04|2177.25
#2024-01-05|2158.34
#2024-01-08|2184.27
#2024-01-09|2190.75
#2024-01-10|2208.05
#2024-01-11|2227.73
#2024-01-12|2221.16
#2024-01-15|2221.16
#2024-01-16|2237.78
#2024-01-17|2209.87
#2024-01-18|2223.22
#2024-01-19|2235.19
#2024-01-22|2232.50
#2024-01-23|2233.43
#2024-01-24|2228.18
#2024-01-25|2250.21
#2024-01-26|2268.74
#2024-01-29|2274.40
#2024-01-30|2278.23
#2024-01-31|2234.23
#2024-02-01|2284.71
#2024-02-02|2293.84
#2024-02-05|2274.02
#2024-02-06|2279.10
#2024-02-07|2295.30
#2024-02-08|2319.61
#2024-02-09|2323.41
#2024-02-12|2310.91
#2024-02-13|2304.35
#2024-02-14|2294.42
#2024-02-15|2307.73
#2024-02-16|2306.57
#2024-02-19|2306.57
#2024-02-20|2296.23
#2024-02-21|2310.83
#2024-02-22|2340.23
#2024-02-23|2347.41
#2024-02-26|2348.69
#2024-02-27|2377.24
#2024-02-28|2389.13
#2024-02-29|2351.24
#2024-03-01|2344.38
#2024-03-04|2338.38
#2024-03-05|2328.70
#2024-03-06|2304.27
#2024-03-07|2295.40
#2024-03-08|2293.31
#2024-03-11|2301.71
#2024-03-12|2319.64
#2024-03-13|2336.67
#2024-03-14|2340.66
#2024-03-15|2319.27
#2024-03-18|2299.59
#2024-03-19|2347.74
#2024-03-20|2364.24
#2024-03-21|2373.61
#2024-03-22|2369.23
#2024-03-25|2345.93
#2024-03-26|2360.89
#2024-03-27|2401.68
#2024-03-28|2406.97
#2024-03-29|2406.97
#2024-04-01|2370.30
#2024-04-02|2354.66
#2024-04-03|2303.40
#2024-04-04|2262.63
#2024-04-05|2275.48
#2024-04-08|2266.78
#2024-04-09|2278.27
#2024-04-10|2255.84
#2024-04-11|2258.96
#2024-04-12|2212.70
#2024-04-15|2175.48
#2024-04-16|2177.27
#2024-04-17|2169.17
#2024-04-18|2156.90
#2024-04-19|2172.81
#2024-04-22|2185.15
#2024-04-23|2191.34
#2024-04-24|2197.81
#2024-04-25|2213.86
#2024-04-26|2225.90
#2024-04-29|2191.12
#2024-04-30|2168.79
#2024-05-01|2154.20
#2024-05-02|2177.47
#2024-05-03|2196.80
#2024-05-06|2243.26
#2024-05-07|2246.41
#2024-05-08|2261.02
#2024-05-09|2280.28
#2024-05-10|2271.69
#2024-05-13|2271.87
#2024-05-14|2272.37
#2024-05-15|2268.93
#2024-05-16|2281.20
#2024-05-17|2292.30
#2024-05-20|2247.34
#2024-05-21|2249.51
#2024-05-22|2293.66
#2024-05-23|2281.99
#2024-05-24|2363.91
#2024-05-27|2363.91
#2024-05-28|2331.54
#2024-05-29|2342.65
#2024-05-30|2401.07
#2024-05-31|2419.14
#2024-06-03|2457.87
#2024-06-04|2453.50
#2024-06-05|2500.68
#2024-06-06|2482.93
#2024-06-07|2487.46
#2024-06-10|2490.57
#2024-06-11|2488.34
#2024-06-12|2487.94
#2024-06-13|2509.56
#2024-06-14|2509.55
#2024-06-17|2561.09
#2024-06-18|2554.55
#2024-06-19|2554.55
#2024-06-20|2551.53
#2024-06-21|2569.20
#2024-06-24|2571.61
#2024-06-25|2560.67
#2024-06-26|2558.43
#2024-06-27|2545.65
#2024-06-28|2536.19
#2024-07-01|2536.87
#2024-07-02|2528.29
#2024-07-03|2531.08
#2024-07-04|2531.08
#2024-07-05|2556.30
#2024-07-08|2572.23
#2024-07-09|2572.43
#2024-07-10|2589.97
#2024-07-11|2628.22
#2024-07-12|2636.43
#2024-07-15|2605.67
#2024-07-16|2637.29
#2024-07-17|2607.36
#2024-07-18|2579.27
#2024-07-19|2553.77
#2024-07-22|2584.85
#2024-07-23|2585.54
#2024-07-24|2537.21
#2024-07-25|2532.37
#2024-07-26|2543.76
#2024-07-29|2563.79
#2024-07-30|2582.42
#2024-07-31|2585.01
#2024-08-01|2589.78
#2024-08-02|2562.22
#2024-08-05|2474.57
#2024-08-06|2489.78
#2024-08-07|2457.43
#2024-08-08|2510.02
#2024-08-09|2526.12
#2024-08-12|2543.41
#2024-08-13|2544.70
#2024-08-14|2510.61
#2024-08-15|2589.43
#2024-08-16|2586.84
#2024-08-19|2601.43
#2024-08-20|2614.66
#2024-08-21|2755.97
#2024-08-22|2728.34
#2024-08-23|2752.16
#2024-08-26|2754.37
#2024-08-27|2751.71
#2024-08-28|2718.61
#2024-08-29|2694.05
#2024-08-30|2687.24
#2024-09-02|2687.24
#2024-09-03|2694.97
#2024-09-04|2693.17
#2024-09-05|2704.96
#2024-09-06|2648.12
#2024-09-09|2672.82
#2024-09-10|2685.45
#2024-09-11|2690.95
#2024-09-12|2710.70
#2024-09-13|2749.39
#2024-09-16|2731.45
#2024-09-17|2689.96
#2024-09-18|2683.62
#2024-09-19|2718.57
#2024-09-20|2709.48
#2024-09-23|2678.31
#2024-09-24|2698.96
#2024-09-25|2708.27
#2024-09-26|2707.57
#2024-09-27|2691.31
#2024-09-30|2685.58
#2024-10-01|2654.50
#2024-10-02|2648.88
#2024-10-03|2624.35
#2024-10-04|2623.95
#2024-10-07|2545.71
#2024-10-08|2576.68
#2024-10-09|2586.69
#2024-10-10|2558.30
#2024-10-11|2595.65
#2024-10-14|2619.20
#2024-10-15|2657.42
#2024-10-16|2681.13
#2024-10-17|2688.51
#2024-10-18|2691.55
#2024-10-21|2650.23
#2024-10-22|2631.04
#2024-10-23|2611.42
#2024-10-24|2602.55
#2024-10-25|2595.49
#2024-10-28|2595.48
#2024-10-29|2576.36
#2024-10-30|2563.29
#2024-10-31|2553.79
#2024-11-01|2542.20
#2024-11-04|2558.33
#2024-11-05|2584.41
#2024-11-06|2593.51
#2024-11-07|2637.46
#2024-11-08|2659.04
#2024-11-11|2654.29
#2024-11-12|2673.04
#2024-11-13|2697.19
#2024-11-14|2693.97
#2024-11-15|2685.29
#2024-11-18|2684.60
#2024-11-19|2673.90
#2024-11-20|2669.18
#2024-11-21|2695.35
#2024-11-22|2757.07
#2024-11-25|2842.15
#2024-11-26|2857.96
#2024-11-27|2864.78
#2024-11-28|2864.78
#2024-11-29|2851.22
#2024-12-02|2879.80
#2024-12-03|2842.82
#2024-12-04|2864.59
#2024-12-05|2874.02
#2024-12-06|2875.33
#2024-12-09|2865.37
#2024-12-10|2881.18
#2024-12-11|2869.66
#2024-12-12|2857.31
#2024-12-13|2836.29
#2024-12-16|2806.19
#2024-12-17|2806.62
#2024-12-18|2756.74
#2024-12-19|2756.33
#2024-12-20|2778.21
#2024-12-23|2770.56
#2024-12-24|2806.72
#2024-12-25|2806.72
#2024-12-26|2851.13
#2024-12-27|2827.80
#2024-12-30|2773.04
#2024-12-31|2765.61
#2025-01-01|2765.61
#2025-01-02|2778.74
#2025-01-03|2787.03
#2025-01-06|2790.59
#2025-01-07|2756.07
#2025-01-08|2794.89
#2025-01-09|2794.89
#2025-01-10|2766.18
#2025-01-13|2742.85
#2025-01-14|2720.03
#2025-01-15|2719.31
#2025-01-16|2753.54
#2025-01-17|2765.24
#2025-01-20|2765.24
#2025-01-21|2786.99
#2025-01-22|2779.95
#2025-01-23|2775.62
#2025-01-24|2779.67
#2025-01-27|2789.20
#2025-01-28|2796.02
#2025-01-29|2802.60
#2025-01-30|2844.90
#2025-01-31|2805.30
#2025-02-03|2770.93
#2025-02-04|2779.80
#2025-02-05|2783.42
#2025-02-06|2785.74
#2025-02-07|2745.05
#2025-02-10|2742.67
#2025-02-11|2733.46
#2025-02-12|2717.70
#2025-02-13|2747.32
#2025-02-14|2715.99
#2025-02-17|2715.99
#2025-02-18|2711.63
#2025-02-19|2701.68
#2025-02-20|2689.65
#2025-02-21|2645.05
#2025-02-24|2650.01
#2025-02-25|2669.05
#2025-02-26|2724.51
#2025-02-27|2692.88
#2025-02-28|2726.81
#2025-03-03|2677.00
#2025-03-04|2639.30
#2025-03-05|2669.17
#2025-03-06|2643.10
#2025-03-07|2613.65
#2025-03-10|2560.98
#2025-03-11|2524.45
#2025-03-12|2506.75
#2025-03-13|2444.07
#2025-03-14|2454.92
#2025-03-17|2484.55
#2025-03-18|2484.79
#2025-03-19|2544.27
#2025-03-20|2509.74
#2025-03-21|2498.49
#2025-03-24|2589.79
#2025-03-25|2584.54
#2025-03-26|2576.95
#2025-03-27|2592.63
#2025-03-28|2531.66
#2025-03-31|2592.61
#2025-04-01|2621.28
#2025-04-02|2680.82
#2025-04-03|2634.70
#2025-04-04|2580.76
#2025-04-07|2524.71
#2025-04-08|2519.84
#2025-04-09|2685.62
#2025-04-10|2698.98
#2025-04-11|2714.85
#2025-04-14|2759.23
#2025-04-15|2716.15
#2025-04-16|2665.97
#2025-04-17|2692.48
#2025-04-18|2692.48
#2025-04-21|2618.12
#2025-04-22|2655.94
#2025-04-23|2660.93
#2025-04-24|2690.06
#2025-04-25|2693.63
#2025-04-28|2702.09
#2025-04-29|2726.25
#2025-04-30|2728.59
#2025-05-01|2715.48
#2025-05-02|2757.16
#2025-05-05|2758.85
#2025-05-06|2752.12
#2025-05-07|2770.80
#2025-05-08|2773.02
#2025-05-09|2762.68
#2025-05-12|2868.09
#2025-05-13|2864.18
#2025-05-14|2879.82
#2025-05-15|2913.90
#2025-05-16|2926.71
#2025-05-19|2956.99
#2025-05-20|2953.78
#2025-05-21|2879.17
#2025-05-22|2860.12
#2025-05-23|2724.88
#2025-05-26|2724.88
#2025-05-27|2785.95
#2025-05-28|2752.20
#2025-05-29|2748.31
#2025-05-30|2733.83
#2025-06-02|2767.76
#2025-06-03|2771.85
#2025-06-04|2761.83
#2025-06-05|2757.83
#2025-06-06|2782.14
#2025-06-09|2748.59
#2025-06-10|2735.10
#2025-06-11|2702.72
#2025-06-12|2688.12
#2025-06-13|2658.30
#2025-06-16|2679.30
#2025-06-17|2644.16
#2025-06-18|2636.34
#2025-06-19|2636.34
#2025-06-20|2648.71
#2025-06-23|2669.42
#2025-06-24|2676.72
#2025-06-25|2636.67
#2025-06-26|2634.94
#2025-06-27|2660.28
#2025-06-30|2663.39
#2025-07-01|2698.50
#2025-07-02|2709.12
#2025-07-03|2730.37
#2025-07-04|2730.37
#2025-07-07|2725.37
#2025-07-08|2728.56
#2025-07-09|2740.61
#2025-07-10|2728.27
#2025-07-11|2722.70
#2025-07-14|2728.44
#2025-07-15|2684.41
#2025-07-16|2682.69
#2025-07-17|2708.75
#2025-07-18|2711.47
#2025-07-21|2780.63
#2025-07-22|2797.47
#2025-07-23|2823.81
#2025-07-24|2814.51
#2025-07-25|2827.08
#2025-07-28|2832.36
#2025-07-29|2826.69
#2025-07-30|2816.51
#2025-07-31|2784.96
#2025-08-01|2801.28
#2025-08-04|2887.06
#2025-08-05|2878.22
#2025-08-06|2948.78
#2025-08-07|2929.00
#2025-08-08|2917.18
#2025-08-11|2932.79
#2025-08-12|2967.26
#2025-08-13|3000.72
#2025-08-14|2926.02
#2025-08-15|2931.73
#2025-08-18|2931.21
#2025-08-19|2954.43
#2025-08-20|3001.81
#2025-08-21|2987.02
#2025-08-22|2987.12
#2025-08-25|2970.12
#2025-08-26|2995.33
#2025-08-27|3014.06
#2025-08-28|3019.99
#2025-08-29|3001.17
#2025-09-01|3001.17
#2025-09-02|3048.02
#2025-09-03|3065.23
#2025-09-04|3107.26
#2025-09-05|3064.88
#2025-09-08|3091.36
#2025-09-09|3065.59
#2025-09-10|3063.86
#2025-09-11|3089.08
#2025-09-12|3045.31
#2025-09-15|3079.92
#2025-09-16|3048.10
#2025-09-17|3054.45
#2025-09-18|3061.46
#2025-09-19|3059.06
#2025-09-22|3044.09
#2025-09-23|3059.40
#2025-09-24|3082.29
#2025-09-25|3079.85
#2025-09-26|3115.66
#2025-09-29|3126.11
#2025-09-30|3145.62
#2025-10-01|3146.31
#2025-10-02|3138.54
#2025-10-03|3107.39
#2025-10-06|3134.94
#2025-10-07|3118.54
#2025-10-08|3106.89
#2025-10-09|3053.84
#2025-10-10|3053.58
#2025-10-13|3124.83
#2025-10-14|3170.28
#2025-10-15|3196.57
#2025-10-16|3148.62
#2025-10-17|3172.58
#2025-10-20|3164.53
#2025-10-21|3170.31
#2025-10-22|3150.26
#2025-10-23|3144.65
#2025-10-24|3137.92
#2025-10-27|3175.84
#2025-10-28|3183.74
#2025-10-29|3144.07
#2025-10-30|3142.74
#2025-10-31|3111.47
#2025-11-03|3117.22
#2025-11-04|3143.27
#2025-11-05|3174.10
#2025-11-06|3138.02
#2025-11-07|3172.86
#2025-11-10|3213.61
#2025-11-11|3200.76
#2025-11-12|3227.91
#2025-11-13|3199.68
#2025-11-14|3189.72
#2025-11-17|3169.65
#2025-11-18|3182.27
#2025-11-19|3192.84
#2025-11-20|3221.50
#2025-11-21|3341.69
#2025-11-24|3299.48
#2025-11-25|3345.20
#2025-11-26|3374.93
#2025-11-27|3374.93
#2025-11-28|3343.50
#2025-12-01|3338.52
#2025-12-02|3316.97
#2025-12-03|3328.41
#2025-12-04|3340.87
#2025-12-05|3399.51
#2025-12-08|3404.67
#2025-12-09|3404.67
#2025-12-10|3454.23
#2025-12-11|3472.82
#2025-12-12|3473.97
#2025-12-15|3494.11
#2025-12-16|3456.83
#2025-12-17|3468.30
#2025-12-18|3466.27
#2025-12-19|3466.15
#2025-12-22|3498.24
#2025-12-23|3490.97
#2025-12-24|3519.56
#2025-12-25|3519.56
#2025-12-26|3518.70
#2025-12-29|3503.39
#2025-12-30|3488.71
#2025-12-31|3454.14
#2026-01-01|3454.14
#2026-01-02|3483.28
#2026-01-05|3494.51
#2026-01-06|3515.79
#2026-01-07|3508.65
#2026-01-08|3584.19
#2026-01-09|3587.61
#2026-01-12|3577.13
#2026-01-13|3602.67
#2026-01-14|3546.33
#2026-01-15|3570.70
#2026-01-16|3576.46
#2026-01-19|3576.46
#2026-01-20|3541.28
#2026-01-21|3560.62
#2026-01-22|3490.49
#2026-01-23|3494.44
#2026-01-26|3432.54
#2026-01-27|3397.33
#2026-01-28|3389.70
#2026-01-29|3392.53
#2026-01-30|3436.10
#2026-02-02|3455.93
#2026-02-03|3481.89
#2026-02-04|3508.59
#2026-02-05|3564.65
#2026-02-06|3605.08
#2026-02-09|3636.46
#2026-02-10|3573.22
#2026-02-11|3541.82
#2026-02-12|3593.31
#2026-02-13|3612.15
#2026-02-16|3612.15
#2026-02-17|3661.52
#2026-02-18|3676.17
#2026-02-19|3659.84
#2026-02-20|3702.74
#2026-02-23|3684.06
#2026-02-24|3680.12
#2026-02-25|3663.29
#2026-02-26|3722.74
#2026-02-27|3760.86
#2026-03-02|3723.00
#2026-03-03|3693.19
#2026-03-04|3794.62
#2026-03-05|3781.67
#2026-03-06|3723.64
#2026-03-09|3709.13
#2026-03-10|3741.78
#2026-03-11|3709.48
#2026-03-12|3653.51
#2026-03-13|3635.52
#2026-03-16|3653.54
#2026-03-17|3656.26
#2026-03-18|3599.83
#2026-03-19|3653.24
#2026-03-20|3653.98
#2026-03-23|3698.90
#2026-03-24|3741.54
#2026-03-25|3767.98
#2026-03-26|3713.53
#2026-03-27|3656.57
#2026-03-30|3646.96
#2026-03-31|3753.10
#2026-04-01|3812.40
#2026-04-02|3792.58