Table Data - Nasdaq US Apparel Retailers Large Mid Cap Total Return Index
| Title | Nasdaq US Apparel Retailers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40401020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 338.53 |
| 2001-04-02 | 340.44 |
| 2001-04-03 | 319.53 |
| 2001-04-04 | 321.43 |
| 2001-04-05 | 334.56 |
| 2001-04-06 | 333.02 |
| 2001-04-09 | 324.48 |
| 2001-04-10 | 322.13 |
| 2001-04-11 | 320.19 |
| 2001-04-12 | 316.61 |
| 2001-04-13 | . |
| 2001-04-16 | 311.67 |
| 2001-04-17 | 314.60 |
| 2001-04-18 | 340.48 |
| 2001-04-19 | 344.23 |
| 2001-04-20 | 342.65 |
| 2001-04-23 | 340.71 |
| 2001-04-24 | 334.38 |
| 2001-04-25 | 337.96 |
| 2001-04-26 | 349.47 |
| 2001-04-27 | 363.87 |
| 2001-04-30 | 358.61 |
| 2001-05-01 | 371.40 |
| 2001-05-02 | 369.10 |
| 2001-05-03 | 360.28 |
| 2001-05-04 | 358.37 |
| 2001-05-07 | 357.98 |
| 2001-05-08 | 358.61 |
| 2001-05-09 | 357.60 |
| 2001-05-10 | 386.67 |
| 2001-05-11 | 391.08 |
| 2001-05-14 | 392.10 |
| 2001-05-15 | 392.10 |
| 2001-05-16 | 400.23 |
| 2001-05-17 | 408.04 |
| 2001-05-18 | 402.10 |
| 2001-05-21 | 409.61 |
| 2001-05-22 | 407.69 |
| 2001-05-23 | 396.07 |
| 2001-05-24 | 394.85 |
| 2001-05-25 | 393.68 |
| 2001-05-28 | . |
| 2001-05-29 | 391.46 |
| 2001-05-30 | 382.29 |
| 2001-05-31 | 380.61 |
| 2001-06-01 | 379.67 |
| 2001-06-04 | 375.17 |
| 2001-06-05 | 383.00 |
| 2001-06-06 | 383.09 |
| 2001-06-07 | 385.94 |
| 2001-06-08 | 382.50 |
| 2001-06-11 | 377.72 |
| 2001-06-12 | 382.56 |
| 2001-06-13 | 378.05 |
| 2001-06-14 | 374.23 |
| 2001-06-15 | 371.91 |
| 2001-06-18 | 381.84 |
| 2001-06-19 | 385.69 |
| 2001-06-20 | 393.08 |
| 2001-06-21 | 403.95 |
| 2001-06-22 | 393.13 |
| 2001-06-25 | 386.54 |
| 2001-06-26 | 372.70 |
| 2001-06-27 | 369.43 |
| 2001-06-28 | 376.55 |
| 2001-06-29 | 373.98 |
| 2001-07-02 | 374.22 |
| 2001-07-03 | 374.31 |
| 2001-07-04 | . |
| 2001-07-05 | 363.26 |
| 2001-07-06 | 349.51 |
| 2001-07-09 | 344.07 |
| 2001-07-10 | 340.07 |
| 2001-07-11 | 346.65 |
| 2001-07-12 | 363.64 |
| 2001-07-13 | 371.74 |
| 2001-07-16 | 365.89 |
| 2001-07-17 | 369.20 |
| 2001-07-18 | 372.08 |
| 2001-07-19 | 373.72 |
| 2001-07-20 | 375.23 |
| 2001-07-23 | 370.94 |
| 2001-07-24 | 361.73 |
| 2001-07-25 | 360.30 |
| 2001-07-26 | 355.38 |
| 2001-07-27 | 354.34 |
| 2001-07-30 | 356.37 |
| 2001-07-31 | 358.52 |
| 2001-08-01 | 357.23 |
| 2001-08-02 | 361.04 |
| 2001-08-03 | 356.46 |
| 2001-08-06 | 352.05 |
| 2001-08-07 | 355.58 |
| 2001-08-08 | 357.05 |
| 2001-08-09 | 345.32 |
| 2001-08-10 | 343.39 |
| 2001-08-13 | 338.28 |
| 2001-08-14 | 338.25 |
| 2001-08-15 | 336.16 |
| 2001-08-16 | 335.15 |
| 2001-08-17 | 328.35 |
| 2001-08-20 | 333.21 |
| 2001-08-21 | 319.80 |
| 2001-08-22 | 316.52 |
| 2001-08-23 | 311.68 |
| 2001-08-24 | 319.35 |
| 2001-08-27 | 317.71 |
| 2001-08-28 | 314.31 |
| 2001-08-29 | 309.56 |
| 2001-08-30 | 305.10 |
| 2001-08-31 | 309.94 |
| 2001-09-03 | . |
| 2001-09-04 | 310.07 |
| 2001-09-05 | 300.69 |
| 2001-09-06 | 276.52 |
| 2001-09-07 | 266.61 |
| 2001-09-10 | 260.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 234.89 |
| 2001-09-18 | 235.03 |
| 2001-09-19 | 236.17 |
| 2001-09-20 | 226.80 |
| 2001-09-21 | 226.08 |
| 2001-09-24 | 236.46 |
| 2001-09-25 | 236.90 |
| 2001-09-26 | 232.73 |
| 2001-09-27 | 232.34 |
| 2001-09-28 | 240.24 |
| 2001-10-01 | 241.23 |
| 2001-10-02 | 247.78 |
| 2001-10-03 | 262.82 |
| 2001-10-04 | 259.65 |
| 2001-10-05 | 261.53 |
| 2001-10-08 | 257.02 |
| 2001-10-09 | 253.91 |
| 2001-10-10 | 265.22 |
| 2001-10-11 | 271.33 |
| 2001-10-12 | 268.64 |
| 2001-10-15 | 271.04 |
| 2001-10-16 | 275.85 |
| 2001-10-17 | 272.68 |
| 2001-10-18 | 269.87 |
| 2001-10-19 | 276.20 |
| 2001-10-22 | 274.90 |
| 2001-10-23 | 275.86 |
| 2001-10-24 | 273.94 |
| 2001-10-25 | 277.77 |
| 2001-10-26 | 278.84 |
| 2001-10-29 | 268.00 |
| 2001-10-30 | 257.18 |
| 2001-10-31 | 263.89 |
| 2001-11-01 | 270.19 |
| 2001-11-02 | 275.86 |
| 2001-11-05 | 278.99 |
| 2001-11-06 | 285.82 |
| 2001-11-07 | 283.73 |
| 2001-11-08 | 281.07 |
| 2001-11-09 | 281.83 |
| 2001-11-12 | 284.85 |
| 2001-11-13 | 295.63 |
| 2001-11-14 | 304.65 |
| 2001-11-15 | 308.43 |
| 2001-11-16 | 297.95 |
| 2001-11-19 | 307.61 |
| 2001-11-20 | 303.42 |
| 2001-11-21 | 300.63 |
| 2001-11-22 | . |
| 2001-11-23 | 305.90 |
| 2001-11-26 | 309.49 |
| 2001-11-27 | 306.97 |
| 2001-11-28 | 302.85 |
| 2001-11-29 | 299.63 |
| 2001-11-30 | 301.12 |
| 2001-12-03 | 295.06 |
| 2001-12-04 | 301.83 |
| 2001-12-05 | 311.93 |
| 2001-12-06 | 313.13 |
| 2001-12-07 | 311.01 |
| 2001-12-10 | 306.28 |
| 2001-12-11 | 302.02 |
| 2001-12-12 | 302.51 |
| 2001-12-13 | 299.59 |
| 2001-12-14 | 302.63 |
| 2001-12-17 | 305.85 |
| 2001-12-18 | 300.12 |
| 2001-12-19 | 299.33 |
| 2001-12-20 | 301.51 |
| 2001-12-21 | 306.92 |
| 2001-12-24 | 307.32 |
| 2001-12-25 | . |
| 2001-12-26 | 309.69 |
| 2001-12-27 | 314.88 |
| 2001-12-28 | 319.54 |
| 2001-12-31 | 316.89 |
| 2002-01-01 | . |
| 2002-01-02 | 318.64 |
| 2002-01-03 | 318.51 |
| 2002-01-04 | 328.15 |
| 2002-01-07 | 325.45 |
| 2002-01-08 | 325.79 |
| 2002-01-09 | 321.07 |
| 2002-01-10 | 329.19 |
| 2002-01-11 | 319.25 |
| 2002-01-14 | 317.47 |
| 2002-01-15 | 313.49 |
| 2002-01-16 | 311.06 |
| 2002-01-17 | 314.20 |
| 2002-01-18 | 312.69 |
| 2002-01-21 | . |
| 2002-01-22 | 312.87 |
| 2002-01-23 | 320.04 |
| 2002-01-24 | 323.28 |
| 2002-01-25 | 315.73 |
| 2002-01-28 | 318.50 |
| 2002-01-29 | 310.84 |
| 2002-01-30 | 317.56 |
| 2002-01-31 | 323.10 |
| 2002-02-01 | 319.15 |
| 2002-02-04 | 311.05 |
| 2002-02-05 | 311.19 |
| 2002-02-06 | 309.42 |
| 2002-02-07 | 306.34 |
| 2002-02-08 | 304.47 |
| 2002-02-11 | 312.03 |
| 2002-02-12 | 311.81 |
| 2002-02-13 | 317.94 |
| 2002-02-14 | 315.11 |
| 2002-02-15 | 309.45 |
| 2002-02-18 | . |
| 2002-02-19 | 305.22 |
| 2002-02-20 | 309.52 |
| 2002-02-21 | 306.47 |
| 2002-02-22 | 303.89 |
| 2002-02-25 | 306.59 |
| 2002-02-26 | 314.45 |
| 2002-02-27 | 310.41 |
| 2002-02-28 | 310.45 |
| 2002-03-01 | 314.51 |
| 2002-03-04 | 317.75 |
| 2002-03-05 | 307.73 |
| 2002-03-06 | 311.24 |
| 2002-03-07 | 322.52 |
| 2002-03-08 | 324.67 |
| 2002-03-11 | 324.31 |
| 2002-03-12 | 324.87 |
| 2002-03-13 | 322.95 |
| 2002-03-14 | 326.77 |
| 2002-03-15 | 330.59 |
| 2002-03-18 | 331.09 |
| 2002-03-19 | 332.75 |
| 2002-03-20 | 337.70 |
| 2002-03-21 | 332.46 |
| 2002-03-22 | 329.38 |
| 2002-03-25 | 323.14 |
| 2002-03-26 | 324.51 |
| 2002-03-27 | 333.68 |
| 2002-03-28 | 334.85 |
| 2002-03-29 | . |
| 2002-04-01 | 328.62 |
| 2002-04-02 | 320.84 |
| 2002-04-03 | 319.50 |
| 2002-04-04 | 327.93 |
| 2002-04-05 | 331.84 |
| 2002-04-08 | 339.56 |
| 2002-04-09 | 344.00 |
| 2002-04-10 | 351.00 |
| 2002-04-11 | 338.27 |
| 2002-04-12 | 344.39 |
| 2002-04-15 | 342.64 |
| 2002-04-16 | 346.88 |
| 2002-04-17 | 345.57 |
| 2002-04-18 | 351.77 |
| 2002-04-19 | 351.32 |
| 2002-04-22 | 346.94 |
| 2002-04-23 | 348.55 |
| 2002-04-24 | 342.60 |
| 2002-04-25 | 343.19 |
| 2002-04-26 | 343.06 |
| 2002-04-29 | 343.07 |
| 2002-04-30 | 343.77 |
| 2002-05-01 | 345.09 |
| 2002-05-02 | 346.49 |
| 2002-05-03 | 345.19 |
| 2002-05-06 | 340.10 |
| 2002-05-07 | 346.18 |
| 2002-05-08 | 346.25 |
| 2002-05-09 | 346.52 |
| 2002-05-10 | 342.56 |
| 2002-05-13 | 343.25 |
| 2002-05-14 | 355.95 |
| 2002-05-15 | 355.51 |
| 2002-05-16 | 358.07 |
| 2002-05-17 | 364.56 |
| 2002-05-20 | 361.70 |
| 2002-05-21 | 353.93 |
| 2002-05-22 | 345.71 |
| 2002-05-23 | 349.43 |
| 2002-05-24 | 348.17 |
| 2002-05-27 | . |
| 2002-05-28 | 342.71 |
| 2002-05-29 | 340.49 |
| 2002-05-30 | 340.47 |
| 2002-05-31 | 350.09 |
| 2002-06-03 | 343.96 |
| 2002-06-04 | 341.75 |
| 2002-06-05 | 351.29 |
| 2002-06-06 | 345.75 |
| 2002-06-07 | 347.72 |
| 2002-06-10 | 350.89 |
| 2002-06-11 | 349.14 |
| 2002-06-12 | 349.14 |
| 2002-06-13 | 341.40 |
| 2002-06-14 | 337.19 |
| 2002-06-17 | 343.78 |
| 2002-06-18 | 342.67 |
| 2002-06-19 | 342.60 |
| 2002-06-20 | 336.58 |
| 2002-06-21 | 332.47 |
| 2002-06-24 | 327.96 |
| 2002-06-25 | 323.97 |
| 2002-06-26 | 324.63 |
| 2002-06-27 | 331.31 |
| 2002-06-28 | 329.43 |
| 2002-07-01 | 324.40 |
| 2002-07-02 | 319.05 |
| 2002-07-03 | 324.50 |
| 2002-07-04 | . |
| 2002-07-05 | 335.16 |
| 2002-07-08 | 333.44 |
| 2002-07-09 | 333.49 |
| 2002-07-10 | 326.18 |
| 2002-07-11 | 322.43 |
| 2002-07-12 | 311.97 |
| 2002-07-15 | 309.29 |
| 2002-07-16 | 295.16 |
| 2002-07-17 | 290.19 |
| 2002-07-18 | 290.22 |
| 2002-07-19 | 278.81 |
| 2002-07-22 | 269.35 |
| 2002-07-23 | 266.70 |
| 2002-07-24 | 289.67 |
| 2002-07-25 | 289.49 |
| 2002-07-26 | 294.99 |
| 2002-07-29 | 310.51 |
| 2002-07-30 | 304.20 |
| 2002-07-31 | 294.92 |
| 2002-08-01 | 286.57 |
| 2002-08-02 | 280.38 |
| 2002-08-05 | 272.21 |
| 2002-08-06 | 279.17 |
| 2002-08-07 | 278.23 |
| 2002-08-08 | 286.54 |
| 2002-08-09 | 285.81 |
| 2002-08-12 | 278.94 |
| 2002-08-13 | 282.65 |
| 2002-08-14 | 298.28 |
| 2002-08-15 | 311.85 |
| 2002-08-16 | 308.31 |
| 2002-08-19 | 315.41 |
| 2002-08-20 | 309.75 |
| 2002-08-21 | 314.35 |
| 2002-08-22 | 315.26 |
| 2002-08-23 | 305.60 |
| 2002-08-26 | 310.83 |
| 2002-08-27 | 301.37 |
| 2002-08-28 | 296.33 |
| 2002-08-29 | 298.40 |
| 2002-08-30 | 299.63 |
| 2002-09-02 | . |
| 2002-09-03 | 290.54 |
| 2002-09-04 | 298.48 |
| 2002-09-05 | 298.10 |
| 2002-09-06 | 309.28 |
| 2002-09-09 | 314.26 |
| 2002-09-10 | 317.75 |
| 2002-09-11 | 319.15 |
| 2002-09-12 | 307.78 |
| 2002-09-13 | 313.39 |
| 2002-09-16 | 314.22 |
| 2002-09-17 | 309.67 |
| 2002-09-18 | 310.46 |
| 2002-09-19 | 305.27 |
| 2002-09-20 | 306.57 |
| 2002-09-23 | 298.26 |
| 2002-09-24 | 291.78 |
| 2002-09-25 | 294.31 |
| 2002-09-26 | 298.22 |
| 2002-09-27 | 284.21 |
| 2002-09-30 | 269.47 |
| 2002-10-01 | 270.56 |
| 2002-10-02 | 263.25 |
| 2002-10-03 | 249.67 |
| 2002-10-04 | 249.48 |
| 2002-10-07 | 239.94 |
| 2002-10-08 | 253.35 |
| 2002-10-09 | 244.58 |
| 2002-10-10 | 238.72 |
| 2002-10-11 | 254.96 |
| 2002-10-14 | 260.21 |
| 2002-10-15 | 274.80 |
| 2002-10-16 | 266.65 |
| 2002-10-17 | 268.21 |
| 2002-10-18 | 272.63 |
| 2002-10-21 | 275.74 |
| 2002-10-22 | 272.86 |
| 2002-10-23 | 277.08 |
| 2002-10-24 | 277.29 |
| 2002-10-25 | 287.16 |
| 2002-10-28 | 280.57 |
| 2002-10-29 | 283.28 |
| 2002-10-30 | 279.69 |
| 2002-10-31 | 283.20 |
| 2002-11-01 | 294.81 |
| 2002-11-04 | 285.10 |
| 2002-11-05 | 291.89 |
| 2002-11-06 | 293.48 |
| 2002-11-07 | 298.39 |
| 2002-11-08 | 293.61 |
| 2002-11-11 | 289.12 |
| 2002-11-12 | 292.32 |
| 2002-11-13 | 293.44 |
| 2002-11-14 | 303.14 |
| 2002-11-15 | 312.55 |
| 2002-11-18 | 303.00 |
| 2002-11-19 | 296.54 |
| 2002-11-20 | 306.24 |
| 2002-11-21 | 311.61 |
| 2002-11-22 | 312.09 |
| 2002-11-25 | 316.42 |
| 2002-11-26 | 310.28 |
| 2002-11-27 | 326.75 |
| 2002-11-28 | . |
| 2002-11-29 | 322.96 |
| 2002-12-02 | 320.79 |
| 2002-12-03 | 313.57 |
| 2002-12-04 | 309.15 |
| 2002-12-05 | 302.94 |
| 2002-12-06 | 303.18 |
| 2002-12-09 | 294.61 |
| 2002-12-10 | 301.21 |
| 2002-12-11 | 301.72 |
| 2002-12-12 | 304.63 |
| 2002-12-13 | 297.95 |
| 2002-12-16 | 306.97 |
| 2002-12-17 | 299.01 |
| 2002-12-18 | 293.65 |
| 2002-12-19 | 291.30 |
| 2002-12-20 | 291.89 |
| 2002-12-23 | 280.08 |
| 2002-12-24 | 276.84 |
| 2002-12-25 | . |
| 2002-12-26 | 280.75 |
| 2002-12-27 | 277.95 |
| 2002-12-30 | 285.72 |
| 2002-12-31 | 285.67 |
| 2003-01-01 | . |
| 2003-01-02 | 295.43 |
| 2003-01-03 | 286.73 |
| 2003-01-06 | 287.37 |
| 2003-01-07 | 285.72 |
| 2003-01-08 | 282.95 |
| 2003-01-09 | 296.41 |
| 2003-01-10 | 297.90 |
| 2003-01-13 | 296.58 |
| 2003-01-14 | 296.13 |
| 2003-01-15 | 293.65 |
| 2003-01-16 | 291.18 |
| 2003-01-17 | 286.80 |
| 2003-01-20 | . |
| 2003-01-21 | 277.38 |
| 2003-01-22 | 277.08 |
| 2003-01-23 | 286.86 |
| 2003-01-24 | 276.84 |
| 2003-01-27 | 269.30 |
| 2003-01-28 | 273.62 |
| 2003-01-29 | 272.54 |
| 2003-01-30 | 269.81 |
| 2003-01-31 | 271.66 |
| 2003-02-03 | 274.75 |
| 2003-02-04 | 271.52 |
| 2003-02-05 | 270.64 |
| 2003-02-06 | 273.19 |
| 2003-02-07 | 265.01 |
| 2003-02-10 | 263.19 |
| 2003-02-11 | 262.26 |
| 2003-02-12 | 262.04 |
| 2003-02-13 | 258.43 |
| 2003-02-14 | 265.29 |
| 2003-02-17 | . |
| 2003-02-18 | 268.68 |
| 2003-02-19 | 262.80 |
| 2003-02-20 | 259.49 |
| 2003-02-21 | 261.77 |
| 2003-02-24 | 251.67 |
| 2003-02-25 | 254.92 |
| 2003-02-26 | 253.68 |
| 2003-02-27 | 253.55 |
| 2003-02-28 | 249.60 |
| 2003-03-03 | 246.86 |
| 2003-03-04 | 241.56 |
| 2003-03-05 | 248.94 |
| 2003-03-06 | 251.17 |
| 2003-03-07 | 257.63 |
| 2003-03-10 | 254.51 |
| 2003-03-11 | 252.44 |
| 2003-03-12 | 252.04 |
| 2003-03-13 | 267.41 |
| 2003-03-14 | 270.25 |
| 2003-03-17 | 283.10 |
| 2003-03-18 | 279.73 |
| 2003-03-19 | 281.58 |
| 2003-03-20 | 283.53 |
| 2003-03-21 | 289.63 |
| 2003-03-24 | 278.92 |
| 2003-03-25 | 283.61 |
| 2003-03-26 | 281.86 |
| 2003-03-27 | 280.50 |
| 2003-03-28 | 277.23 |
| 2003-03-31 | 275.77 |
| 2003-04-01 | 274.75 |
| 2003-04-02 | 283.57 |
| 2003-04-03 | 284.12 |
| 2003-04-04 | 288.10 |
| 2003-04-07 | 291.03 |
| 2003-04-08 | 286.71 |
| 2003-04-09 | 281.47 |
| 2003-04-10 | 290.63 |
| 2003-04-11 | 289.80 |
| 2003-04-14 | 291.05 |
| 2003-04-15 | 294.94 |
| 2003-04-16 | 289.54 |
| 2003-04-17 | 296.34 |
| 2003-04-18 | . |
| 2003-04-21 | 292.58 |
| 2003-04-22 | 296.17 |
| 2003-04-23 | 294.91 |
| 2003-04-24 | 290.30 |
| 2003-04-25 | 286.81 |
| 2003-04-28 | 293.90 |
| 2003-04-29 | 298.20 |
| 2003-04-30 | 297.75 |
| 2003-05-01 | 289.25 |
| 2003-05-02 | 292.54 |
| 2003-05-05 | 290.81 |
| 2003-05-06 | 294.26 |
| 2003-05-07 | 291.01 |
| 2003-05-08 | 289.89 |
| 2003-05-09 | 289.54 |
| 2003-05-12 | 299.79 |
| 2003-05-13 | 297.70 |
| 2003-05-14 | 292.42 |
| 2003-05-15 | 285.79 |
| 2003-05-16 | 283.56 |
| 2003-05-19 | 276.65 |
| 2003-05-20 | 279.95 |
| 2003-05-21 | 278.87 |
| 2003-05-22 | 285.92 |
| 2003-05-23 | 280.77 |
| 2003-05-26 | . |
| 2003-05-27 | 285.73 |
| 2003-05-28 | 290.12 |
| 2003-05-29 | 287.07 |
| 2003-05-30 | 292.77 |
| 2003-06-02 | 298.35 |
| 2003-06-03 | 297.21 |
| 2003-06-04 | 302.88 |
| 2003-06-05 | 307.42 |
| 2003-06-06 | 303.07 |
| 2003-06-09 | 297.99 |
| 2003-06-10 | 297.88 |
| 2003-06-11 | 298.61 |
| 2003-06-12 | 296.16 |
| 2003-06-13 | 292.19 |
| 2003-06-16 | 297.42 |
| 2003-06-17 | 293.75 |
| 2003-06-18 | 294.50 |
| 2003-06-19 | 294.08 |
| 2003-06-20 | 293.73 |
| 2003-06-23 | 294.70 |
| 2003-06-24 | 297.01 |
| 2003-06-25 | 297.50 |
| 2003-06-26 | 298.86 |
| 2003-06-27 | 298.13 |
| 2003-06-30 | 301.09 |
| 2003-07-01 | 301.49 |
| 2003-07-02 | 301.32 |
| 2003-07-03 | 299.22 |
| 2003-07-04 | . |
| 2003-07-07 | 306.85 |
| 2003-07-08 | 317.17 |
| 2003-07-09 | 313.51 |
| 2003-07-10 | 311.37 |
| 2003-07-11 | 317.83 |
| 2003-07-14 | 323.23 |
| 2003-07-15 | 320.72 |
| 2003-07-16 | 318.95 |
| 2003-07-17 | 314.67 |
| 2003-07-18 | 320.82 |
| 2003-07-21 | 317.96 |
| 2003-07-22 | 321.43 |
| 2003-07-23 | 324.95 |
| 2003-07-24 | 321.71 |
| 2003-07-25 | 325.88 |
| 2003-07-28 | 327.01 |
| 2003-07-29 | 321.21 |
| 2003-07-30 | 320.84 |
| 2003-07-31 | 324.26 |
| 2003-08-01 | 324.23 |
| 2003-08-04 | 326.03 |
| 2003-08-05 | 319.84 |
| 2003-08-06 | 322.32 |
| 2003-08-07 | 325.05 |
| 2003-08-08 | 328.77 |
| 2003-08-11 | 329.05 |
| 2003-08-12 | 336.73 |
| 2003-08-13 | 335.50 |
| 2003-08-14 | 334.91 |
| 2003-08-15 | 340.12 |
| 2003-08-18 | 339.63 |
| 2003-08-19 | 340.88 |
| 2003-08-20 | 341.74 |
| 2003-08-21 | 342.88 |
| 2003-08-22 | 336.72 |
| 2003-08-25 | 337.09 |
| 2003-08-26 | 341.47 |
| 2003-08-27 | 342.67 |
| 2003-08-28 | 352.26 |
| 2003-08-29 | 354.53 |
| 2003-09-01 | . |
| 2003-09-02 | 357.99 |
| 2003-09-03 | 357.00 |
| 2003-09-04 | 341.79 |
| 2003-09-05 | 336.37 |
| 2003-09-08 | 335.81 |
| 2003-09-09 | 328.86 |
| 2003-09-10 | 327.55 |
| 2003-09-11 | 331.24 |
| 2003-09-12 | 330.57 |
| 2003-09-15 | 331.41 |
| 2003-09-16 | 337.48 |
| 2003-09-17 | 337.44 |
| 2003-09-18 | 336.06 |
| 2003-09-19 | 333.89 |
| 2003-09-22 | 327.96 |
| 2003-09-23 | 329.38 |
| 2003-09-24 | 320.52 |
| 2003-09-25 | 318.88 |
| 2003-09-26 | 316.48 |
| 2003-09-29 | 314.49 |
| 2003-09-30 | 313.84 |
| 2003-10-01 | 323.26 |
| 2003-10-02 | 324.00 |
| 2003-10-03 | 328.43 |
| 2003-10-06 | 329.36 |
| 2003-10-07 | 332.80 |
| 2003-10-08 | 330.41 |
| 2003-10-09 | 339.82 |
| 2003-10-10 | 337.75 |
| 2003-10-13 | 342.06 |
| 2003-10-14 | 346.56 |
| 2003-10-15 | 344.54 |
| 2003-10-16 | 344.91 |
| 2003-10-17 | 339.27 |
| 2003-10-20 | 339.70 |
| 2003-10-21 | 339.03 |
| 2003-10-22 | 332.50 |
| 2003-10-23 | 335.27 |
| 2003-10-24 | 332.55 |
| 2003-10-27 | 336.63 |
| 2003-10-28 | 343.97 |
| 2003-10-29 | 347.08 |
| 2003-10-30 | 345.14 |
| 2003-10-31 | 345.98 |
| 2003-11-03 | 347.81 |
| 2003-11-04 | 343.63 |
| 2003-11-05 | 343.13 |
| 2003-11-06 | 351.15 |
| 2003-11-07 | 351.73 |
| 2003-11-10 | 350.58 |
| 2003-11-11 | 350.26 |
| 2003-11-12 | 354.48 |
| 2003-11-13 | 353.89 |
| 2003-11-14 | 354.11 |
| 2003-11-17 | 348.09 |
| 2003-11-18 | 343.07 |
| 2003-11-19 | 343.24 |
| 2003-11-20 | 350.87 |
| 2003-11-21 | 351.06 |
| 2003-11-24 | 356.52 |
| 2003-11-25 | 360.71 |
| 2003-11-26 | 356.24 |
| 2003-11-27 | . |
| 2003-11-28 | 357.79 |
| 2003-12-01 | 359.68 |
| 2003-12-02 | 352.67 |
| 2003-12-03 | 348.87 |
| 2003-12-04 | 344.97 |
| 2003-12-05 | 343.42 |
| 2003-12-08 | 340.95 |
| 2003-12-09 | 339.21 |
| 2003-12-10 | 338.01 |
| 2003-12-11 | 342.38 |
| 2003-12-12 | 338.93 |
| 2003-12-15 | 331.74 |
| 2003-12-16 | 334.60 |
| 2003-12-17 | 343.54 |
| 2003-12-18 | 347.11 |
| 2003-12-19 | 344.46 |
| 2003-12-22 | 345.37 |
| 2003-12-23 | 344.71 |
| 2003-12-24 | 342.45 |
| 2003-12-25 | . |
| 2003-12-26 | 345.63 |
| 2003-12-29 | 348.11 |
| 2003-12-30 | 351.11 |
| 2003-12-31 | 351.40 |
| 2004-01-01 | . |
| 2004-01-02 | 343.75 |
| 2004-01-05 | 345.79 |
| 2004-01-06 | 353.41 |
| 2004-01-07 | 354.36 |
| 2004-01-08 | 340.53 |
| 2004-01-09 | 339.32 |
| 2004-01-12 | 343.34 |
| 2004-01-13 | 344.08 |
| 2004-01-14 | 349.50 |
| 2004-01-15 | 351.57 |
| 2004-01-16 | 351.94 |
| 2004-01-19 | . |
| 2004-01-20 | 347.85 |
| 2004-01-21 | 349.29 |
| 2004-01-22 | 350.09 |
| 2004-01-23 | 350.76 |
| 2004-01-26 | 350.65 |
| 2004-01-27 | 346.61 |
| 2004-01-28 | 338.79 |
| 2004-01-29 | 341.33 |
| 2004-01-30 | 345.36 |
| 2004-02-02 | 348.88 |
| 2004-02-03 | 351.94 |
| 2004-02-04 | 350.09 |
| 2004-02-05 | 361.31 |
| 2004-02-06 | 365.86 |
| 2004-02-09 | 365.23 |
| 2004-02-10 | 363.60 |
| 2004-02-11 | 367.20 |
| 2004-02-12 | 369.04 |
| 2004-02-13 | 366.60 |
| 2004-02-16 | . |
| 2004-02-17 | 374.11 |
| 2004-02-18 | 377.65 |
| 2004-02-19 | 373.57 |
| 2004-02-20 | 374.12 |
| 2004-02-23 | 372.28 |
| 2004-02-24 | 373.83 |
| 2004-02-25 | 379.44 |
| 2004-02-26 | 380.88 |
| 2004-02-27 | 380.00 |
| 2004-03-01 | 382.64 |
| 2004-03-02 | 380.26 |
| 2004-03-03 | 381.14 |
| 2004-03-04 | 384.32 |
| 2004-03-05 | 388.53 |
| 2004-03-08 | 384.69 |
| 2004-03-09 | 378.82 |
| 2004-03-10 | 373.93 |
| 2004-03-11 | 370.38 |
| 2004-03-12 | 377.67 |
| 2004-03-15 | 369.60 |
| 2004-03-16 | 370.63 |
| 2004-03-17 | 372.57 |
| 2004-03-18 | 371.34 |
| 2004-03-19 | 368.90 |
| 2004-03-22 | 363.84 |
| 2004-03-23 | 366.29 |
| 2004-03-24 | 368.65 |
| 2004-03-25 | 376.16 |
| 2004-03-26 | 375.58 |
| 2004-03-29 | 379.23 |
| 2004-03-30 | 380.19 |
| 2004-03-31 | 382.96 |
| 2004-04-01 | 380.62 |
| 2004-04-02 | 382.76 |
| 2004-04-05 | 386.62 |
| 2004-04-06 | 389.99 |
| 2004-04-07 | 388.25 |
| 2004-04-08 | 377.17 |
| 2004-04-09 | . |
| 2004-04-12 | 379.62 |
| 2004-04-13 | 373.71 |
| 2004-04-14 | 372.70 |
| 2004-04-15 | 376.23 |
| 2004-04-16 | 376.59 |
| 2004-04-19 | 374.03 |
| 2004-04-20 | 372.56 |
| 2004-04-21 | 373.10 |
| 2004-04-22 | 377.55 |
| 2004-04-23 | 382.34 |
| 2004-04-26 | 378.29 |
| 2004-04-27 | 381.30 |
| 2004-04-28 | 376.29 |
| 2004-04-29 | 368.70 |
| 2004-04-30 | 366.28 |
| 2004-05-03 | 368.73 |
| 2004-05-04 | 369.93 |
| 2004-05-05 | 371.57 |
| 2004-05-06 | 363.45 |
| 2004-05-07 | 357.67 |
| 2004-05-10 | 356.78 |
| 2004-05-11 | 358.68 |
| 2004-05-12 | 360.38 |
| 2004-05-13 | 358.56 |
| 2004-05-14 | 359.68 |
| 2004-05-17 | 356.16 |
| 2004-05-18 | 362.04 |
| 2004-05-19 | 362.23 |
| 2004-05-20 | 360.56 |
| 2004-05-21 | 365.42 |
| 2004-05-24 | 368.32 |
| 2004-05-25 | 375.97 |
| 2004-05-26 | 376.39 |
| 2004-05-27 | 381.81 |
| 2004-05-28 | 382.91 |
| 2004-05-31 | . |
| 2004-06-01 | 384.93 |
| 2004-06-02 | 385.49 |
| 2004-06-03 | 385.09 |
| 2004-06-04 | 384.97 |
| 2004-06-07 | 390.43 |
| 2004-06-08 | 391.58 |
| 2004-06-09 | 387.98 |
| 2004-06-10 | 388.72 |
| 2004-06-11 | . |
| 2004-06-14 | 384.14 |
| 2004-06-15 | 386.28 |
| 2004-06-16 | 386.59 |
| 2004-06-17 | 386.08 |
| 2004-06-18 | 384.55 |
| 2004-06-21 | 386.29 |
| 2004-06-22 | 384.90 |
| 2004-06-23 | 391.79 |
| 2004-06-24 | 389.44 |
| 2004-06-25 | 389.23 |
| 2004-06-28 | 390.15 |
| 2004-06-29 | 377.24 |
| 2004-06-30 | 378.39 |
| 2004-07-01 | 378.28 |
| 2004-07-02 | 371.84 |
| 2004-07-05 | . |
| 2004-07-06 | 372.19 |
| 2004-07-07 | 373.76 |
| 2004-07-08 | 367.63 |
| 2004-07-09 | 371.91 |
| 2004-07-12 | 372.70 |
| 2004-07-13 | 372.46 |
| 2004-07-14 | 366.33 |
| 2004-07-15 | 363.41 |
| 2004-07-16 | 356.14 |
| 2004-07-19 | 353.94 |
| 2004-07-20 | 362.11 |
| 2004-07-21 | 356.88 |
| 2004-07-22 | 358.42 |
| 2004-07-23 | 357.19 |
| 2004-07-26 | 355.80 |
| 2004-07-27 | 367.94 |
| 2004-07-28 | 366.05 |
| 2004-07-29 | 372.91 |
| 2004-07-30 | 374.41 |
| 2004-08-02 | 373.61 |
| 2004-08-03 | 369.34 |
| 2004-08-04 | 362.83 |
| 2004-08-05 | 350.78 |
| 2004-08-06 | 346.43 |
| 2004-08-09 | 347.74 |
| 2004-08-10 | 353.32 |
| 2004-08-11 | 348.22 |
| 2004-08-12 | 341.79 |
| 2004-08-13 | 345.71 |
| 2004-08-16 | 354.09 |
| 2004-08-17 | 356.97 |
| 2004-08-18 | 358.67 |
| 2004-08-19 | 358.33 |
| 2004-08-20 | 358.00 |
| 2004-08-23 | 354.69 |
| 2004-08-24 | 354.16 |
| 2004-08-25 | 355.11 |
| 2004-08-26 | 354.78 |
| 2004-08-27 | 355.08 |
| 2004-08-30 | 351.67 |
| 2004-08-31 | 350.32 |
| 2004-09-01 | 351.05 |
| 2004-09-02 | 363.30 |
| 2004-09-03 | 365.31 |
| 2004-09-06 | . |
| 2004-09-07 | 367.58 |
| 2004-09-08 | 364.33 |
| 2004-09-09 | 358.44 |
| 2004-09-10 | 366.73 |
| 2004-09-13 | 369.30 |
| 2004-09-14 | 372.28 |
| 2004-09-15 | 370.56 |
| 2004-09-16 | 371.93 |
| 2004-09-17 | 369.39 |
| 2004-09-20 | 366.84 |
| 2004-09-21 | 371.27 |
| 2004-09-22 | 366.63 |
| 2004-09-23 | 367.01 |
| 2004-09-24 | 365.27 |
| 2004-09-27 | 360.45 |
| 2004-09-28 | 359.61 |
| 2004-09-29 | 362.46 |
| 2004-09-30 | 361.40 |
| 2004-10-01 | 363.63 |
| 2004-10-04 | 369.45 |
| 2004-10-05 | 365.68 |
| 2004-10-06 | 366.81 |
| 2004-10-07 | 371.50 |
| 2004-10-08 | 370.78 |
| 2004-10-11 | 370.55 |
| 2004-10-12 | 369.27 |
| 2004-10-13 | 368.08 |
| 2004-10-14 | 366.09 |
| 2004-10-15 | 368.38 |
| 2004-10-18 | 375.47 |
| 2004-10-19 | 376.88 |
| 2004-10-20 | 376.83 |
| 2004-10-21 | 381.88 |
| 2004-10-22 | 381.87 |
| 2004-10-25 | 378.68 |
| 2004-10-26 | 382.46 |
| 2004-10-27 | 388.94 |
| 2004-10-28 | 393.89 |
| 2004-10-29 | 391.59 |
| 2004-11-01 | 391.76 |
| 2004-11-02 | 393.19 |
| 2004-11-03 | 395.50 |
| 2004-11-04 | 409.92 |
| 2004-11-05 | 412.63 |
| 2004-11-08 | 414.55 |
| 2004-11-09 | 412.00 |
| 2004-11-10 | 417.22 |
| 2004-11-11 | 417.66 |
| 2004-11-12 | 421.91 |
| 2004-11-15 | 427.03 |
| 2004-11-16 | 417.56 |
| 2004-11-17 | 414.64 |
| 2004-11-18 | 408.68 |
| 2004-11-19 | 403.19 |
| 2004-11-22 | 406.56 |
| 2004-11-23 | 408.76 |
| 2004-11-24 | 408.84 |
| 2004-11-25 | . |
| 2004-11-26 | 411.76 |
| 2004-11-29 | 403.88 |
| 2004-11-30 | 394.03 |
| 2004-12-01 | 405.91 |
| 2004-12-02 | 400.04 |
| 2004-12-03 | 399.06 |
| 2004-12-06 | 397.86 |
| 2004-12-07 | 396.10 |
| 2004-12-08 | 400.46 |
| 2004-12-09 | 398.84 |
| 2004-12-10 | 395.51 |
| 2004-12-13 | 394.74 |
| 2004-12-14 | 401.62 |
| 2004-12-15 | 400.69 |
| 2004-12-16 | 398.22 |
| 2004-12-17 | 396.67 |
| 2004-12-20 | 393.76 |
| 2004-12-21 | 397.84 |
| 2004-12-22 | 403.45 |
| 2004-12-23 | 405.38 |
| 2004-12-24 | . |
| 2004-12-27 | 404.65 |
| 2004-12-28 | 406.66 |
| 2004-12-29 | 410.34 |
| 2004-12-30 | 412.09 |
| 2004-12-31 | 410.98 |
| 2005-01-03 | 406.37 |
| 2005-01-04 | 401.08 |
| 2005-01-05 | 403.51 |
| 2005-01-06 | 407.05 |
| 2005-01-07 | 405.17 |
| 2005-01-10 | 407.43 |
| 2005-01-11 | 405.67 |
| 2005-01-12 | 407.06 |
| 2005-01-13 | 406.78 |
| 2005-01-14 | 411.32 |
| 2005-01-17 | . |
| 2005-01-18 | 413.99 |
| 2005-01-19 | 411.78 |
| 2005-01-20 | 409.93 |
| 2005-01-21 | 406.06 |
| 2005-01-24 | 401.80 |
| 2005-01-25 | 405.32 |
| 2005-01-26 | 405.78 |
| 2005-01-27 | 408.93 |
#2005-01-28| 408.01
#2005-01-31| 415.77
#2005-02-01| 418.74
#2005-02-02| 420.96
#2005-02-03| 421.79
#2005-02-04| 423.49
#2005-02-07| 426.71
#2005-02-08| 425.02
#2005-02-09| 420.55
#2005-02-10| 421.61
#2005-02-11| 424.79
#2005-02-14| 422.40
#2005-02-15| 424.77
#2005-02-16| 425.34
#2005-02-17| 423.85
#2005-02-18| 421.62
#2005-02-21| .
#2005-02-22| 414.54
#2005-02-23| 418.05
#2005-02-24| 419.13
#2005-02-25| 423.15
#2005-02-28| 424.89
#2005-03-01| 432.71
#2005-03-02| 435.72
#2005-03-03| 438.17
#2005-03-04| 441.83
#2005-03-07| 443.86
#2005-03-08| 441.73
#2005-03-09| 440.54
#2005-03-10| 442.81
#2005-03-11| 444.15
#2005-03-14| 443.54
#2005-03-15| 444.19
#2005-03-16| 443.51
#2005-03-17| 443.10
#2005-03-18| 438.25
#2005-03-21| 433.61
#2005-03-22| 431.71
#2005-03-23| 428.40
#2005-03-24| 430.17
#2005-03-25| .
#2005-03-28| 437.54
#2005-03-29| 435.11
#2005-03-30| 441.41
#2005-03-31| 444.97
#2005-04-01| 438.89
#2005-04-04| 440.88
#2005-04-05| 445.65
#2005-04-06| 444.46
#2005-04-07| 444.68
#2005-04-08| 440.17
#2005-04-11| 439.46
#2005-04-12| 443.74
#2005-04-13| 438.42
#2005-04-14| 432.35
#2005-04-15| 420.99
#2005-04-18| 424.81
#2005-04-19| 428.22
#2005-04-20| 417.62
#2005-04-21| 426.26
#2005-04-22| 417.98
#2005-04-25| 424.30
#2005-04-26| 423.46
#2005-04-27| 425.26
#2005-04-28| 417.87
#2005-04-29| 413.76
#2005-05-02| 411.99
#2005-05-03| 415.34
#2005-05-04| 418.71
#2005-05-05| 420.63
#2005-05-06| 416.43
#2005-05-09| 419.80
#2005-05-10| 416.97
#2005-05-11| 418.60
#2005-05-12| 415.97
#2005-05-13| 412.41
#2005-05-16| 419.11
#2005-05-17| 423.52
#2005-05-18| 428.99
#2005-05-19| 432.22
#2005-05-20| 428.80
#2005-05-23| 431.11
#2005-05-24| 428.32
#2005-05-25| 428.52
#2005-05-26| 429.15
#2005-05-27| 432.45
#2005-05-30| .
#2005-05-31| 430.63
#2005-06-01| 436.64
#2005-06-02| 445.68
#2005-06-03| 441.74
#2005-06-06| 445.01
#2005-06-07| 449.97
#2005-06-08| 445.32
#2005-06-09| 451.65
#2005-06-10| 454.93
#2005-06-13| 454.40
#2005-06-14| 464.02
#2005-06-15| 463.29
#2005-06-16| 463.26
#2005-06-17| 462.65
#2005-06-20| 459.81
#2005-06-21| 459.51
#2005-06-22| 461.88
#2005-06-23| 455.08
#2005-06-24| 448.85
#2005-06-27| 447.91
#2005-06-28| 457.28
#2005-06-29| 459.06
#2005-06-30| 455.91
#2005-07-01| 457.32
#2005-07-04| .
#2005-07-05| 468.26
#2005-07-06| 464.69
#2005-07-07| 469.33
#2005-07-08| 470.35
#2005-07-11| 470.09
#2005-07-12| 472.89
#2005-07-13| 469.87
#2005-07-14| 466.76
#2005-07-15| 468.53
#2005-07-18| 471.33
#2005-07-19| 475.73
#2005-07-20| 476.21
#2005-07-21| 470.26
#2005-07-22| 476.61
#2005-07-25| 470.81
#2005-07-26| 467.31
#2005-07-27| 472.67
#2005-07-28| 477.07
#2005-07-29| 474.21
#2005-08-01| 476.36
#2005-08-02| 474.75
#2005-08-03| 470.71
#2005-08-04| 458.09
#2005-08-05| 450.89
#2005-08-08| 454.35
#2005-08-09| 457.58
#2005-08-10| 461.22
#2005-08-11| 460.49
#2005-08-12| 462.39
#2005-08-15| 461.12
#2005-08-16| 445.69
#2005-08-17| 449.56
#2005-08-18| 444.70
#2005-08-19| 442.35
#2005-08-22| 441.03
#2005-08-23| 438.68
#2005-08-24| 437.28
#2005-08-25| 440.57
#2005-08-26| 431.65
#2005-08-29| 431.77
#2005-08-30| 424.77
#2005-08-31| 430.92
#2005-09-01| 418.51
#2005-09-02| 418.90
#2005-09-05| .
#2005-09-06| 427.73
#2005-09-07| 434.09
#2005-09-08| 432.49
#2005-09-09| 431.07
#2005-09-12| 433.36
#2005-09-13| 429.26
#2005-09-14| 427.19
#2005-09-15| 423.02
#2005-09-16| 419.69
#2005-09-19| 413.63
#2005-09-20| 402.07
#2005-09-21| 394.06
#2005-09-22| 403.93
#2005-09-23| 404.14
#2005-09-26| 408.28
#2005-09-27| 408.41
#2005-09-28| 404.14
#2005-09-29| 408.23
#2005-09-30| 413.07
#2005-10-03| 412.79
#2005-10-04| 408.55
#2005-10-05| 405.37
#2005-10-06| 410.03
#2005-10-07| 411.81
#2005-10-10| 408.13
#2005-10-11| 403.91
#2005-10-12| 395.35
#2005-10-13| 397.23
#2005-10-14| 403.08
#2005-10-17| 402.05
#2005-10-18| 397.34
#2005-10-19| 404.04
#2005-10-20| 403.11
#2005-10-21| 405.13
#2005-10-24| 407.58
#2005-10-25| 403.23
#2005-10-26| 400.55
#2005-10-27| 387.77
#2005-10-28| 399.31
#2005-10-31| 415.22
#2005-11-01| 415.49
#2005-11-02| 422.24
#2005-11-03| 426.33
#2005-11-04| 430.02
#2005-11-07| 433.70
#2005-11-08| 428.03
#2005-11-09| 430.56
#2005-11-10| 439.00
#2005-11-11| 441.24
#2005-11-14| 440.98
#2005-11-15| 427.16
#2005-11-16| 434.84
#2005-11-17| 442.33
#2005-11-18| 437.24
#2005-11-21| 441.60
#2005-11-22| 447.27
#2005-11-23| 445.87
#2005-11-24| .
#2005-11-25| 447.33
#2005-11-28| 438.29
#2005-11-29| 436.93
#2005-11-30| 434.79
#2005-12-01| 437.36
#2005-12-02| 439.53
#2005-12-05| 435.45
#2005-12-06| 435.59
#2005-12-07| 435.74
#2005-12-08| 439.07
#2005-12-09| 441.84
#2005-12-12| 439.96
#2005-12-13| 441.62
#2005-12-14| 447.56
#2005-12-15| 442.55
#2005-12-16| 440.16
#2005-12-19| 439.92
#2005-12-20| 439.73
#2005-12-21| 439.27
#2005-12-22| 440.21
#2005-12-23| 444.80
#2005-12-26| .
#2005-12-27| 443.76
#2005-12-28| 447.07
#2005-12-29| 447.52
#2005-12-30| 445.72
#2006-01-02| .
#2006-01-03| 444.62
#2006-01-04| 444.96
#2006-01-05| 444.42
#2006-01-06| 447.82
#2006-01-09| 454.17
#2006-01-10| 455.63
#2006-01-11| 462.85
#2006-01-12| 457.78
#2006-01-13| 454.38
#2006-01-16| .
#2006-01-17| 448.04
#2006-01-18| 447.44
#2006-01-19| 447.91
#2006-01-20| 439.54
#2006-01-23| 438.75
#2006-01-24| 444.78
#2006-01-25| 451.50
#2006-01-26| 451.25
#2006-01-27| 452.62
#2006-01-30| 456.11
#2006-01-31| 459.08
#2006-02-01| 458.65
#2006-02-02| 463.14
#2006-02-03| 459.80
#2006-02-06| 458.23
#2006-02-07| 455.43
#2006-02-08| 458.28
#2006-02-09| 458.81
#2006-02-10| 458.11
#2006-02-13| 455.99
#2006-02-14| 460.98
#2006-02-15| 466.35
#2006-02-16| 467.04
#2006-02-17| 462.10
#2006-02-20| .
#2006-02-21| 459.97
#2006-02-22| 463.48
#2006-02-23| 462.68
#2006-02-24| 459.81
#2006-02-27| 465.09
#2006-02-28| 463.92
#2006-03-01| 471.04
#2006-03-02| 459.97
#2006-03-03| 458.41
#2006-03-06| 456.25
#2006-03-07| 452.82
#2006-03-08| 456.25
#2006-03-09| 454.00
#2006-03-10| 461.66
#2006-03-13| 462.55
#2006-03-14| 467.91
#2006-03-15| 470.29
#2006-03-16| 469.25
#2006-03-17| 471.85
#2006-03-20| 469.83
#2006-03-21| 466.67
#2006-03-22| 469.07
#2006-03-23| 469.50
#2006-03-24| 466.72
#2006-03-27| 467.07
#2006-03-28| 462.35
#2006-03-29| 467.09
#2006-03-30| 469.97
#2006-03-31| 470.87
#2006-04-03| 462.50
#2006-04-04| 465.30
#2006-04-05| 466.40
#2006-04-06| 473.19
#2006-04-07| 466.52
#2006-04-10| 464.57
#2006-04-11| 459.80
#2006-04-12| 459.70
#2006-04-13| 459.75
#2006-04-14| .
#2006-04-17| 456.22
#2006-04-18| 464.68
#2006-04-19| 464.51
#2006-04-20| 466.60
#2006-04-21| 464.10
#2006-04-24| 462.54
#2006-04-25| 464.74
#2006-04-26| 467.56
#2006-04-27| 471.36
#2006-04-28| 472.17
#2006-05-01| 470.45
#2006-05-02| 470.52
#2006-05-03| 471.85
#2006-05-04| 469.02
#2006-05-05| 471.01
#2006-05-08| 475.21
#2006-05-09| 472.64
#2006-05-10| 472.58
#2006-05-11| 466.34
#2006-05-12| 456.66
#2006-05-15| 459.63
#2006-05-16| 456.08
#2006-05-17| 452.46
#2006-05-18| 456.64
#2006-05-19| 464.46
#2006-05-22| 462.16
#2006-05-23| 457.90
#2006-05-24| 452.06
#2006-05-25| 452.42
#2006-05-26| 453.55
#2006-05-29| .
#2006-05-30| 444.54
#2006-05-31| 453.35
#2006-06-01| 458.19
#2006-06-02| 456.11
#2006-06-05| 447.86
#2006-06-06| 448.24
#2006-06-07| 448.67
#2006-06-08| 446.53
#2006-06-09| 447.41
#2006-06-12| 439.49
#2006-06-13| 434.98
#2006-06-14| 440.43
#2006-06-15| 452.51
#2006-06-16| 449.61
#2006-06-19| 445.59
#2006-06-20| 446.67
#2006-06-21| 450.32
#2006-06-22| 448.86
#2006-06-23| 448.47
#2006-06-26| 447.44
#2006-06-27| 440.29
#2006-06-28| 439.76
#2006-06-29| 450.22
#2006-06-30| 451.88
#2006-07-03| 449.69
#2006-07-04| .
#2006-07-05| 444.99
#2006-07-06| 450.63
#2006-07-07| 447.66
#2006-07-10| 453.80
#2006-07-11| 454.08
#2006-07-12| 444.20
#2006-07-13| 435.05
#2006-07-14| 429.03
#2006-07-17| 432.54
#2006-07-18| 423.34
#2006-07-19| 436.05
#2006-07-20| 429.20
#2006-07-21| 425.06
#2006-07-24| 436.29
#2006-07-25| 440.54
#2006-07-26| 433.50
#2006-07-27| 427.23
#2006-07-28| 435.59
#2006-07-31| 440.73
#2006-08-01| 435.54
#2006-08-02| 434.74
#2006-08-03| 448.50
#2006-08-04| 448.55
#2006-08-07| 448.29
#2006-08-08| 444.08
#2006-08-09| 439.85
#2006-08-10| 447.90
#2006-08-11| 452.28
#2006-08-14| 453.52
#2006-08-15| 463.01
#2006-08-16| 471.62
#2006-08-17| 472.01
#2006-08-18| 470.06
#2006-08-21| 466.16
#2006-08-22| 464.32
#2006-08-23| 462.16
#2006-08-24| 449.87
#2006-08-25| 448.57
#2006-08-28| 454.31
#2006-08-29| 457.75
#2006-08-30| 460.59
#2006-08-31| 464.62
#2006-09-01| 469.33
#2006-09-04| .
#2006-09-05| 469.14
#2006-09-06| 466.46
#2006-09-07| 467.29
#2006-09-08| 473.50
#2006-09-11| 478.25
#2006-09-12| 488.00
#2006-09-13| 493.42
#2006-09-14| 494.57
#2006-09-15| 493.33
#2006-09-18| 494.38
#2006-09-19| 499.09
#2006-09-20| 505.33
#2006-09-21| 497.99
#2006-09-22| 499.52
#2006-09-25| 506.41
#2006-09-26| 506.90
#2006-09-27| 505.81
#2006-09-28| 509.15
#2006-09-29| 499.48
#2006-10-02| 502.78
#2006-10-03| 510.03
#2006-10-04| 519.98
#2006-10-05| 520.51
#2006-10-06| 516.71
#2006-10-09| 522.63
#2006-10-10| 525.14
#2006-10-11| 523.70
#2006-10-12| 532.04
#2006-10-13| 532.37
#2006-10-16| 531.38
#2006-10-17| 527.51
#2006-10-18| 530.78
#2006-10-19| 528.21
#2006-10-20| 527.43
#2006-10-23| 541.08
#2006-10-24| 541.20
#2006-10-25| 534.29
#2006-10-26| 544.75
#2006-10-27| 538.08
#2006-10-30| 545.82
#2006-10-31| 537.48
#2006-11-01| 527.71
#2006-11-02| 525.20
#2006-11-03| 522.22
#2006-11-06| 530.64
#2006-11-07| 535.07
#2006-11-08| 538.61
#2006-11-09| 535.72
#2006-11-10| 544.55
#2006-11-13| 538.48
#2006-11-14| 548.88
#2006-11-15| 551.38
#2006-11-16| 549.75
#2006-11-17| 544.25
#2006-11-20| 539.94
#2006-11-21| 541.65
#2006-11-22| 541.49
#2006-11-23| .
#2006-11-24| 538.29
#2006-11-27| 529.46
#2006-11-28| 526.15
#2006-11-29| 534.18
#2006-11-30| 528.86
#2006-12-01| 524.67
#2006-12-04| 535.36
#2006-12-05| 536.46
#2006-12-06| 535.09
#2006-12-07| 536.17
#2006-12-08| 535.03
#2006-12-11| 536.63
#2006-12-12| 531.10
#2006-12-13| 532.19
#2006-12-14| 544.48
#2006-12-15| 542.45
#2006-12-18| 538.27
#2006-12-19| 539.95
#2006-12-20| 536.11
#2006-12-21| 530.06
#2006-12-22| 533.10
#2006-12-25| .
#2006-12-26| 527.25
#2006-12-27| 530.81
#2006-12-28| 529.64
#2006-12-29| 526.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 530.84
#2007-01-04| 534.14
#2007-01-05| 527.48
#2007-01-08| 530.31
#2007-01-09| 535.55
#2007-01-10| 537.42
#2007-01-11| 546.13
#2007-01-12| 551.30
#2007-01-15| .
#2007-01-16| 548.50
#2007-01-17| 544.72
#2007-01-18| 549.93
#2007-01-19| 549.06
#2007-01-22| 544.05
#2007-01-23| 540.87
#2007-01-24| 544.53
#2007-01-25| 537.65
#2007-01-26| 536.61
#2007-01-29| 535.81
#2007-01-30| 537.53
#2007-01-31| 544.82
#2007-02-01| 552.47
#2007-02-02| 552.53
#2007-02-05| 547.99
#2007-02-06| 553.59
#2007-02-07| 553.14
#2007-02-08| 557.28
#2007-02-09| 550.97
#2007-02-12| 549.05
#2007-02-13| 554.58
#2007-02-14| 561.20
#2007-02-15| 563.16
#2007-02-16| 562.06
#2007-02-19| .
#2007-02-20| 566.04
#2007-02-21| 563.27
#2007-02-22| 561.32
#2007-02-23| 557.98
#2007-02-26| 550.18
#2007-02-27| 529.22
#2007-02-28| 533.69
#2007-03-01| 529.03
#2007-03-02| 525.00
#2007-03-05| 512.27
#2007-03-06| 517.95
#2007-03-07| 520.96
#2007-03-08| 528.32
#2007-03-09| 527.81
#2007-03-12| 530.75
#2007-03-13| 518.17
#2007-03-14| 514.87
#2007-03-15| 519.17
#2007-03-16| 518.68
#2007-03-19| 523.29
#2007-03-20| 529.88
#2007-03-21| 534.26
#2007-03-22| 536.40
#2007-03-23| 543.99
#2007-03-26| 543.94
#2007-03-27| 542.48
#2007-03-28| 538.07
#2007-03-29| 538.34
#2007-03-30| 540.79
#2007-04-02| 545.91
#2007-04-03| 551.96
#2007-04-04| 550.30
#2007-04-05| 551.52
#2007-04-06| .
#2007-04-09| 554.24
#2007-04-10| 554.59
#2007-04-11| 553.70
#2007-04-12| 557.26
#2007-04-13| 552.91
#2007-04-16| 556.07
#2007-04-17| 557.52
#2007-04-18| 556.41
#2007-04-19| 556.63
#2007-04-20| 564.48
#2007-04-23| 560.46
#2007-04-24| 559.45
#2007-04-25| 561.41
#2007-04-26| 560.98
#2007-04-27| 558.87
#2007-04-30| 547.32
#2007-05-01| 546.94
#2007-05-02| 550.66
#2007-05-03| 547.48
#2007-05-04| 550.59
#2007-05-07| 550.86
#2007-05-08| 544.34
#2007-05-09| 552.39
#2007-05-10| 548.86
#2007-05-11| 544.75
#2007-05-14| 541.57
#2007-05-15| 535.48
#2007-05-16| 535.65
#2007-05-17| 540.76
#2007-05-18| 548.27
#2007-05-21| 546.36
#2007-05-22| 541.90
#2007-05-23| 544.29
#2007-05-24| 539.88
#2007-05-25| 538.64
#2007-05-28| .
#2007-05-29| 538.56
#2007-05-30| 544.16
#2007-05-31| 550.86
#2007-06-01| 557.03
#2007-06-04| 558.52
#2007-06-05| 552.97
#2007-06-06| 549.11
#2007-06-07| 537.21
#2007-06-08| 543.37
#2007-06-11| 541.29
#2007-06-12| 534.61
#2007-06-13| 541.65
#2007-06-14| 544.91
#2007-06-15| 543.26
#2007-06-18| 542.87
#2007-06-19| 543.82
#2007-06-20| 538.02
#2007-06-21| 540.30
#2007-06-22| 535.93
#2007-06-25| 530.06
#2007-06-26| 526.09
#2007-06-27| 534.59
#2007-06-28| 537.41
#2007-06-29| 535.84
#2007-07-02| 536.49
#2007-07-03| 535.27
#2007-07-04| .
#2007-07-05| 538.22
#2007-07-06| 542.54
#2007-07-09| 538.73
#2007-07-10| 525.50
#2007-07-11| 525.44
#2007-07-12| 536.68
#2007-07-13| 537.27
#2007-07-16| 534.23
#2007-07-17| 531.56
#2007-07-18| 527.33
#2007-07-19| 532.54
#2007-07-20| 525.53
#2007-07-23| 522.45
#2007-07-24| 509.68
#2007-07-25| 504.89
#2007-07-26| 487.76
#2007-07-27| 485.26
#2007-07-30| 493.77
#2007-07-31| 486.66
#2007-08-01| 484.69
#2007-08-02| 488.42
#2007-08-03| 465.92
#2007-08-06| 477.40
#2007-08-07| 487.03
#2007-08-08| 491.29
#2007-08-09| 480.60
#2007-08-10| 475.19
#2007-08-13| 480.35
#2007-08-14| 465.58
#2007-08-15| 459.47
#2007-08-16| 463.84
#2007-08-17| 481.63
#2007-08-20| 480.78
#2007-08-21| 480.01
#2007-08-22| 484.03
#2007-08-23| 483.30
#2007-08-24| 497.33
#2007-08-27| 488.49
#2007-08-28| 475.36
#2007-08-29| 488.86
#2007-08-30| 481.78
#2007-08-31| 491.50
#2007-09-03| .
#2007-09-04| 486.69
#2007-09-05| 477.40
#2007-09-06| 475.42
#2007-09-07| 462.91
#2007-09-10| 454.77
#2007-09-11| 466.31
#2007-09-12| 463.39
#2007-09-13| 475.89
#2007-09-14| 478.43
#2007-09-17| 472.01
#2007-09-18| 495.24
#2007-09-19| 496.11
#2007-09-20| 482.28
#2007-09-21| 486.10
#2007-09-24| 482.04
#2007-09-25| 474.55
#2007-09-26| 474.42
#2007-09-27| 473.82
#2007-09-28| 474.06
#2007-10-01| 476.96
#2007-10-02| 483.13
#2007-10-03| 486.25
#2007-10-04| 478.10
#2007-10-05| 490.28
#2007-10-08| 485.25
#2007-10-09| 484.87
#2007-10-10| 488.81
#2007-10-11| 486.68
#2007-10-12| 482.87
#2007-10-15| 474.33
#2007-10-16| 467.56
#2007-10-17| 467.53
#2007-10-18| 460.53
#2007-10-19| 447.81
#2007-10-22| 455.96
#2007-10-23| 451.40
#2007-10-24| 452.01
#2007-10-25| 451.64
#2007-10-26| 457.18
#2007-10-29| 461.40
#2007-10-30| 462.18
#2007-10-31| 462.13
#2007-11-01| 444.07
#2007-11-02| 442.44
#2007-11-05| 431.45
#2007-11-06| 439.49
#2007-11-07| 433.33
#2007-11-08| 433.80
#2007-11-09| 427.07
#2007-11-12| 436.23
#2007-11-13| 454.26
#2007-11-14| 441.49
#2007-11-15| 434.96
#2007-11-16| 434.37
#2007-11-19| 416.49
#2007-11-20| 424.66
#2007-11-21| 420.52
#2007-11-22| .
#2007-11-23| 428.56
#2007-11-26| 416.84
#2007-11-27| 416.07
#2007-11-28| 438.11
#2007-11-29| 428.92
#2007-11-30| 439.44
#2007-12-03| 437.05
#2007-12-04| 442.31
#2007-12-05| 440.62
#2007-12-06| 451.52
#2007-12-07| 457.94
#2007-12-10| 460.89
#2007-12-11| 441.26
#2007-12-12| 442.86
#2007-12-13| 438.33
#2007-12-14| 427.56
#2007-12-17| 429.41
#2007-12-18| 433.97
#2007-12-19| 425.79
#2007-12-20| 425.12
#2007-12-21| 432.78
#2007-12-24| 437.88
#2007-12-25| .
#2007-12-26| 428.92
#2007-12-27| 423.85
#2007-12-28| 425.16
#2007-12-31| 426.72
#2008-01-01| .
#2008-01-02| 416.19
#2008-01-03| 404.71
#2008-01-04| 388.15
#2008-01-07| 390.64
#2008-01-08| 378.07
#2008-01-09| 381.35
#2008-01-10| 384.47
#2008-01-11| 369.41
#2008-01-14| 374.54
#2008-01-15| 365.09
#2008-01-16| 373.04
#2008-01-17| 372.33
#2008-01-18| 374.90
#2008-01-21| .
#2008-01-22| 395.48
#2008-01-23| 417.77
#2008-01-24| 413.80
#2008-01-25| 402.21
#2008-01-28| 419.07
#2008-01-29| 425.32
#2008-01-30| 418.52
#2008-01-31| 433.54
#2008-02-01| 440.41
#2008-02-04| 426.27
#2008-02-05| 412.47
#2008-02-06| 410.03
#2008-02-07| 428.49
#2008-02-08| 423.61
#2008-02-11| 433.81
#2008-02-12| 432.66
#2008-02-13| 433.09
#2008-02-14| 419.11
#2008-02-15| 419.66
#2008-02-18| .
#2008-02-19| 412.50
#2008-02-20| 427.07
#2008-02-21| 420.74
#2008-02-22| 428.37
#2008-02-25| 436.52
#2008-02-26| 446.09
#2008-02-27| 444.06
#2008-02-28| 429.92
#2008-02-29| 420.78
#2008-03-03| 424.09
#2008-03-04| 427.82
#2008-03-05| 425.15
#2008-03-06| 400.18
#2008-03-07| 395.02
#2008-03-10| 389.86
#2008-03-11| 406.32
#2008-03-12| 403.05
#2008-03-13| 404.21
#2008-03-14| 398.96
#2008-03-17| 390.57
#2008-03-18| 407.93
#2008-03-19| 402.63
#2008-03-20| 424.14
#2008-03-21| .
#2008-03-24| 435.62
#2008-03-25| 435.06
#2008-03-26| 423.22
#2008-03-27| 418.71
#2008-03-28| 403.59
#2008-03-31| 410.00
#2008-04-01| 429.00
#2008-04-02| 431.46
#2008-04-03| 426.14
#2008-04-04| 421.06
#2008-04-07| 413.26
#2008-04-08| 410.45
#2008-04-09| 404.58
#2008-04-10| 406.65
#2008-04-11| 396.73
#2008-04-14| 400.62
#2008-04-15| 403.07
#2008-04-16| 407.63
#2008-04-17| 408.48
#2008-04-18| 418.55
#2008-04-21| 417.14
#2008-04-22| 409.58
#2008-04-23| 416.11
#2008-04-24| 423.37
#2008-04-25| 436.72
#2008-04-28| 434.10
#2008-04-29| 439.47
#2008-04-30| 428.17
#2008-05-01| 434.61
#2008-05-02| 432.48
#2008-05-05| 421.58
#2008-05-06| 427.11
#2008-05-07| 423.81
#2008-05-08| 418.96
#2008-05-09| 419.96
#2008-05-12| 432.16
#2008-05-13| 428.51
#2008-05-14| 434.36
#2008-05-15| 441.57
#2008-05-16| 433.52
#2008-05-19| 429.11
#2008-05-20| 423.78
#2008-05-21| 411.17
#2008-05-22| 414.27
#2008-05-23| 407.41
#2008-05-26| .
#2008-05-27| 413.89
#2008-05-28| 423.25
#2008-05-29| 429.49
#2008-05-30| 421.33
#2008-06-02| 414.07
#2008-06-03| 414.92
#2008-06-04| 416.31
#2008-06-05| 425.42
#2008-06-06| 406.80
#2008-06-09| 402.42
#2008-06-10| 409.25
#2008-06-11| 397.54
#2008-06-12| 404.54
#2008-06-13| 417.97
#2008-06-16| 418.85
#2008-06-17| 415.86
#2008-06-18| 406.64
#2008-06-19| 417.62
#2008-06-20| 406.60
#2008-06-23| 399.24
#2008-06-24| 393.80
#2008-06-25| 401.65
#2008-06-26| 390.46
#2008-06-27| 387.43
#2008-06-30| 381.70
#2008-07-01| 388.25
#2008-07-02| 381.72
#2008-07-03| 383.04
#2008-07-04| .
#2008-07-07| 383.85
#2008-07-08| 395.12
#2008-07-09| 380.43
#2008-07-10| 367.01
#2008-07-11| 358.32
#2008-07-14| 360.95
#2008-07-15| 360.03
#2008-07-16| 380.46
#2008-07-17| 395.09
#2008-07-18| 392.65
#2008-07-21| 385.54
#2008-07-22| 396.21
#2008-07-23| 401.62
#2008-07-24| 385.22
#2008-07-25| 381.09
#2008-07-28| 374.25
#2008-07-29| 385.04
#2008-07-30| 385.58
#2008-07-31| 382.07
#2008-08-01| 382.89
#2008-08-04| 378.25
#2008-08-05| 398.55
#2008-08-06| 396.59
#2008-08-07| 391.89
#2008-08-08| 414.68
#2008-08-11| 429.54
#2008-08-12| 422.02
#2008-08-13| 411.74
#2008-08-14| 419.24
#2008-08-15| 428.29
#2008-08-18| 422.12
#2008-08-19| 411.01
#2008-08-20| 409.04
#2008-08-21| 414.69
#2008-08-22| 426.20
#2008-08-25| 416.32
#2008-08-26| 418.59
#2008-08-27| 419.82
#2008-08-28| 430.34
#2008-08-29| 429.35
#2008-09-01| .
#2008-09-02| 437.56
#2008-09-03| 445.36
#2008-09-04| 426.96
#2008-09-05| 429.08
#2008-09-08| 444.46
#2008-09-09| 433.67
#2008-09-10| 437.77
#2008-09-11| 441.51
#2008-09-12| 431.34
#2008-09-15| 420.01
#2008-09-16| 430.80
#2008-09-17| 406.31
#2008-09-18| 418.51
#2008-09-19| 420.44
#2008-09-22| 401.09
#2008-09-23| 398.83
#2008-09-24| 393.23
#2008-09-25| 399.22
#2008-09-26| 402.90
#2008-09-29| 376.94
#2008-09-30| 385.26
#2008-10-01| 378.80
#2008-10-02| 359.52
#2008-10-03| 349.13
#2008-10-06| 343.73
#2008-10-07| 323.45
#2008-10-08| 317.43
#2008-10-09| 288.28
#2008-10-10| 287.08
#2008-10-13| 306.18
#2008-10-14| 297.02
#2008-10-15| 270.50
#2008-10-16| 285.03
#2008-10-17| 281.65
#2008-10-20| 289.12
#2008-10-21| 286.93
#2008-10-22| 270.78
#2008-10-23| 258.67
#2008-10-24| 248.52
#2008-10-27| 244.28
#2008-10-28| 272.14
#2008-10-29| 276.68
#2008-10-30| 280.88
#2008-10-31| 290.48
#2008-11-03| 280.44
#2008-11-04| 288.36
#2008-11-05| 276.77
#2008-11-06| 265.06
#2008-11-07| 266.15
#2008-11-10| 255.60
#2008-11-11| 245.88
#2008-11-12| 228.64
#2008-11-13| 244.89
#2008-11-14| 228.39
#2008-11-17| 216.52
#2008-11-18| 213.97
#2008-11-19| 195.21
#2008-11-20| 187.43
#2008-11-21| 202.78
#2008-11-24| 220.20
#2008-11-25| 224.01
#2008-11-26| 240.39
#2008-11-27| .
#2008-11-28| 239.52
#2008-12-01| 215.19
#2008-12-02| 220.81
#2008-12-03| 234.22
#2008-12-04| 236.11
#2008-12-05| 250.15
#2008-12-08| 258.50
#2008-12-09| 245.88
#2008-12-10| 251.47
#2008-12-11| 237.25
#2008-12-12| 240.55
#2008-12-15| 235.34
#2008-12-16| 249.19
#2008-12-17| 256.59
#2008-12-18| 253.07
#2008-12-19| 247.90
#2008-12-22| 238.39
#2008-12-23| 232.73
#2008-12-24| 236.94
#2008-12-25| .
#2008-12-26| 238.50
#2008-12-29| 235.87
#2008-12-30| 242.42
#2008-12-31| 248.83
#2009-01-01| .
#2009-01-02| 261.89
#2009-01-05| 262.15
#2009-01-06| 267.56
#2009-01-07| 260.58
#2009-01-08| 260.42
#2009-01-09| 250.61
#2009-01-12| 243.74
#2009-01-13| 242.01
#2009-01-14| 234.25
#2009-01-15| 244.71
#2009-01-16| 248.62
#2009-01-19| .
#2009-01-20| 233.39
#2009-01-21| 242.41
#2009-01-22| 243.44
#2009-01-23| 243.24
#2009-01-26| 247.07
#2009-01-27| 244.65
#2009-01-28| 254.20
#2009-01-29| 243.96
#2009-01-30| 234.94
#2009-02-02| 234.38
#2009-02-03| 239.75
#2009-02-04| 232.52
#2009-02-05| 247.69
#2009-02-06| 258.44
#2009-02-09| 255.61
#2009-02-10| 246.65
#2009-02-11| 248.15
#2009-02-12| 248.34
#2009-02-13| 245.24
#2009-02-16| .
#2009-02-17| 240.06
#2009-02-18| 237.43
#2009-02-19| 239.05
#2009-02-20| 239.73
#2009-02-23| 234.00
#2009-02-24| 246.99
#2009-02-25| 248.98
#2009-02-26| 241.15
#2009-02-27| 242.16
#2009-03-02| 235.81
#2009-03-03| 231.58
#2009-03-04| 239.62
#2009-03-05| 231.85
#2009-03-06| 226.80
#2009-03-09| 226.48
#2009-03-10| 245.50
#2009-03-11| 250.68
#2009-03-12| 259.91
#2009-03-13| 263.75
#2009-03-16| 257.99
#2009-03-17| 269.18
#2009-03-18| 278.33
#2009-03-19| 277.18
#2009-03-20| 269.99
#2009-03-23| 285.38
#2009-03-24| 285.85
#2009-03-25| 281.61
#2009-03-26| 297.40
#2009-03-27| 295.48
#2009-03-30| 287.37
#2009-03-31| 287.72
#2009-04-01| 293.23
#2009-04-02| 305.51
#2009-04-03| 312.46
#2009-04-06| 305.71
#2009-04-07| 293.99
#2009-04-08| 305.62
#2009-04-09| 320.82
#2009-04-10| .
#2009-04-13| 317.86
#2009-04-14| 311.37
#2009-04-15| 310.37
#2009-04-16| 320.05
#2009-04-17| 324.04
#2009-04-20| 310.26
#2009-04-21| 319.76
#2009-04-22| 324.24
#2009-04-23| 320.77
#2009-04-24| 328.45
#2009-04-27| 320.45
#2009-04-28| 323.26
#2009-04-29| 322.63
#2009-04-30| 331.38
#2009-05-01| 325.59
#2009-05-04| 340.07
#2009-05-05| 342.27
#2009-05-06| 337.37
#2009-05-07| 333.49
#2009-05-08| 330.42
#2009-05-11| 327.72
#2009-05-12| 324.99
#2009-05-13| 311.91
#2009-05-14| 312.28
#2009-05-15| 311.52
#2009-05-18| 323.60
#2009-05-19| 329.17
#2009-05-20| 322.08
#2009-05-21| 319.90
#2009-05-22| 322.59
#2009-05-25| .
#2009-05-26| 337.83
#2009-05-27| 336.33
#2009-05-28| 330.94
#2009-05-29| 338.36
#2009-06-01| 360.00
#2009-06-02| 360.94
#2009-06-03| 359.12
#2009-06-04| 348.13
#2009-06-05| 347.16
#2009-06-08| 348.17
#2009-06-09| 351.11
#2009-06-10| 347.51
#2009-06-11| 339.24
#2009-06-12| 345.05
#2009-06-15| 339.84
#2009-06-16| 328.06
#2009-06-17| 334.41
#2009-06-18| 332.29
#2009-06-19| 333.63
#2009-06-22| 329.47
#2009-06-23| 322.52
#2009-06-24| 327.19
#2009-06-25| 339.04
#2009-06-26| 336.31
#2009-06-29| 337.98
#2009-06-30| 335.44
#2009-07-01| 334.92
#2009-07-02| 321.01
#2009-07-03| .
#2009-07-06| 324.71
#2009-07-07| 319.81
#2009-07-08| 327.33
#2009-07-09| 327.16
#2009-07-10| 325.52
#2009-07-13| 335.46
#2009-07-14| 341.32
#2009-07-15| 351.71
#2009-07-16| 355.63
#2009-07-17| 356.47
#2009-07-20| 365.49
#2009-07-21| 362.35
#2009-07-22| 366.18
#2009-07-23| 372.17
#2009-07-24| 375.03
#2009-07-27| 373.84
#2009-07-28| 374.54
#2009-07-29| 375.06
#2009-07-30| 378.44
#2009-07-31| 376.60
#2009-08-03| 385.56
#2009-08-04| 377.19
#2009-08-05| 381.84
#2009-08-06| 390.73
#2009-08-07| 406.35
#2009-08-10| 396.53
#2009-08-11| 396.88
#2009-08-12| 400.76
#2009-08-13| 401.94
#2009-08-14| 395.65
#2009-08-17| 387.84
#2009-08-18| 389.47
#2009-08-19| 393.95
#2009-08-20| 397.88
#2009-08-21| 405.45
#2009-08-24| 400.34
#2009-08-25| 411.38
#2009-08-26| 410.92
#2009-08-27| 413.95
#2009-08-28| 411.77
#2009-08-31| 404.30
#2009-09-01| 398.52
#2009-09-02| 397.96
#2009-09-03| 415.15
#2009-09-04| 417.39
#2009-09-07| .
#2009-09-08| 420.64
#2009-09-09| 426.03
#2009-09-10| 425.40
#2009-09-11| 424.69
#2009-09-14| 428.08
#2009-09-15| 429.17
#2009-09-16| 437.28
#2009-09-17| 438.50
#2009-09-18| 440.67
#2009-09-21| 441.75
#2009-09-22| 445.55
#2009-09-23| 438.25
#2009-09-24| 435.32
#2009-09-25| 429.81
#2009-09-28| 436.72
#2009-09-29| 438.92
#2009-09-30| 438.36
#2009-10-01| 426.95
#2009-10-02| 420.98
#2009-10-05| 433.89
#2009-10-06| 445.47
#2009-10-07| 445.28
#2009-10-08| 452.80
#2009-10-09| 451.73
#2009-10-12| 452.64
#2009-10-13| 454.01
#2009-10-14| 462.93
#2009-10-15| 461.83
#2009-10-16| 461.97
#2009-10-19| 469.28
#2009-10-20| 463.34
#2009-10-21| 456.27
#2009-10-22| 469.69
#2009-10-23| 463.49
#2009-10-26| 464.32
#2009-10-27| 449.77
#2009-10-28| 434.18
#2009-10-29| 448.45
#2009-10-30| 436.31
#2009-11-02| 443.94
#2009-11-03| 446.09
#2009-11-04| 443.82
#2009-11-05| 444.05
#2009-11-06| 447.31
#2009-11-09| 456.31
#2009-11-10| 455.15
#2009-11-11| 451.87
#2009-11-12| 445.18
#2009-11-13| 452.15
#2009-11-16| 458.97
#2009-11-17| 451.85
#2009-11-18| 451.34
#2009-11-19| 444.40
#2009-11-20| 440.50
#2009-11-23| 438.59
#2009-11-24| 438.77
#2009-11-25| 449.96
#2009-11-26| .
#2009-11-27| 441.43
#2009-11-30| 435.57
#2009-12-01| 443.43
#2009-12-02| 444.98
#2009-12-03| 439.06
#2009-12-04| 439.46
#2009-12-07| 440.16
#2009-12-08| 435.80
#2009-12-09| 434.22
#2009-12-10| 442.74
#2009-12-11| 446.35
#2009-12-14| 453.76
#2009-12-15| 448.98
#2009-12-16| 447.19
#2009-12-17| 440.49
#2009-12-18| 438.15
#2009-12-21| 445.96
#2009-12-22| 445.97
#2009-12-23| 448.17
#2009-12-24| 446.25
#2009-12-25| .
#2009-12-28| 450.77
#2009-12-29| 453.11
#2009-12-30| 452.14
#2009-12-31| 445.63
#2010-01-01| .
#2010-01-04| 444.50
#2010-01-05| 448.95
#2010-01-06| 452.59
#2010-01-07| 452.94
#2010-01-08| 452.66
#2010-01-11| 453.56
#2010-01-12| 446.18
#2010-01-13| 450.46
#2010-01-14| 446.50
#2010-01-15| 439.99
#2010-01-18| .
#2010-01-19| 443.92
#2010-01-20| 438.02
#2010-01-21| 430.78
#2010-01-22| 424.19
#2010-01-25| 426.30
#2010-01-26| 431.06
#2010-01-27| 434.33
#2010-01-28| 430.38
#2010-01-29| 430.09
#2010-02-01| 437.00
#2010-02-02| 446.70
#2010-02-03| 440.33
#2010-02-04| 431.14
#2010-02-05| 431.36
#2010-02-08| 428.32
#2010-02-09| 433.56
#2010-02-10| 430.70
#2010-02-11| 433.48
#2010-02-12| 434.64
#2010-02-15| .
#2010-02-16| 440.92
#2010-02-17| 444.62
#2010-02-18| 447.88
#2010-02-19| 449.62
#2010-02-22| 449.46
#2010-02-23| 446.23
#2010-02-24| 454.53
#2010-02-25| 463.21
#2010-02-26| 465.57
#2010-03-01| 470.02
#2010-03-02| 467.32
#2010-03-03| 468.10
#2010-03-04| 476.33
#2010-03-05| 483.84
#2010-03-08| 486.23
#2010-03-09| 486.11
#2010-03-10| 486.68
#2010-03-11| 489.17
#2010-03-12| 492.87
#2010-03-15| 497.13
#2010-03-16| 501.15
#2010-03-17| 500.42
#2010-03-18| 500.10
#2010-03-19| 499.52
#2010-03-22| 507.57
#2010-03-23| 508.58
#2010-03-24| 503.37
#2010-03-25| 507.49
#2010-03-26| 510.45
#2010-03-29| 508.93
#2010-03-30| 508.20
#2010-03-31| 505.07
#2010-04-01| 509.59
#2010-04-02| .
#2010-04-05| 523.65
#2010-04-06| 524.83
#2010-04-07| 521.50
#2010-04-08| 522.58
#2010-04-09| 527.50
#2010-04-12| 527.81
#2010-04-13| 531.96
#2010-04-14| 537.33
#2010-04-15| 540.39
#2010-04-16| 533.22
#2010-04-19| 529.21
#2010-04-20| 531.84
#2010-04-21| 539.08
#2010-04-22| 553.73
#2010-04-23| 554.89
#2010-04-26| 553.31
#2010-04-27| 537.65
#2010-04-28| 532.09
#2010-04-29| 537.30
#2010-04-30| 521.36
#2010-05-03| 536.80
#2010-05-04| 519.81
#2010-05-05| 520.43
#2010-05-06| 497.94
#2010-05-07| 486.57
#2010-05-10| 518.01
#2010-05-11| 518.55
#2010-05-12| 526.18
#2010-05-13| 505.39
#2010-05-14| 498.63
#2010-05-17| 499.89
#2010-05-18| 486.27
#2010-05-19| 481.76
#2010-05-20| 473.09
#2010-05-21| 481.83
#2010-05-24| 478.49
#2010-05-25| 484.61
#2010-05-26| 471.37
#2010-05-27| 487.86
#2010-05-28| 484.95
#2010-05-31| .
#2010-06-01| 480.56
#2010-06-02| 491.01
#2010-06-03| 495.28
#2010-06-04| 471.94
#2010-06-07| 461.11
#2010-06-08| 466.19
#2010-06-09| 470.33
#2010-06-10| 486.71
#2010-06-11| 488.30
#2010-06-14| 492.43
#2010-06-15| 499.95
#2010-06-16| 492.78
#2010-06-17| 487.71
#2010-06-18| 486.03
#2010-06-21| 476.38
#2010-06-22| 466.02
#2010-06-23| 469.06
#2010-06-24| 459.29
#2010-06-25| 458.07
#2010-06-28| 456.55
#2010-06-29| 439.38
#2010-06-30| 438.35
#2010-07-01| 449.13
#2010-07-02| 443.48
#2010-07-05| .
#2010-07-06| 439.81
#2010-07-07| 453.32
#2010-07-08| 445.19
#2010-07-09| 449.12
#2010-07-12| 446.36
#2010-07-13| 453.56
#2010-07-14| 450.03
#2010-07-15| 452.33
#2010-07-16| 433.87
#2010-07-19| 434.23
#2010-07-20| 445.45
#2010-07-21| 439.03
#2010-07-22| 452.36
#2010-07-23| 460.21
#2010-07-26| 467.08
#2010-07-27| 454.88
#2010-07-28| 448.49
#2010-07-29| 443.88
#2010-07-30| 447.80
#2010-08-02| 458.18
#2010-08-03| 443.12
#2010-08-04| 450.69
#2010-08-05| 455.07
#2010-08-06| 451.55
#2010-08-09| 459.92
#2010-08-10| 452.69
#2010-08-11| 442.14
#2010-08-12| 440.24
#2010-08-13| 429.88
#2010-08-16| 429.57
#2010-08-17| 434.97
#2010-08-18| 444.15
#2010-08-19| 441.26
#2010-08-20| 439.22
#2010-08-23| 436.15
#2010-08-24| 427.50
#2010-08-25| 435.76
#2010-08-26| 428.19
#2010-08-27| 431.95
#2010-08-30| 422.20
#2010-08-31| 418.29
#2010-09-01| 432.22
#2010-09-02| 443.04
#2010-09-03| 448.99
#2010-09-06| .
#2010-09-07| 440.47
#2010-09-08| 442.52
#2010-09-09| 441.64
#2010-09-10| 444.58
#2010-09-13| 450.43
#2010-09-14| 462.80
#2010-09-15| 463.82
#2010-09-16| 465.56
#2010-09-17| 467.61
#2010-09-20| 474.39
#2010-09-21| 467.95
#2010-09-22| 466.37
#2010-09-23| 468.16
#2010-09-24| 480.89
#2010-09-27| 478.57
#2010-09-28| 486.27
#2010-09-29| 482.62
#2010-09-30| 478.19
#2010-10-01| 477.61
#2010-10-04| 476.27
#2010-10-05| 481.89
#2010-10-06| 481.39
#2010-10-07| 484.37
#2010-10-08| 491.17
#2010-10-11| 494.68
#2010-10-12| 498.31
#2010-10-13| 495.76
#2010-10-14| 493.85
#2010-10-15| 499.60
#2010-10-18| 501.01
#2010-10-19| 489.25
#2010-10-20| 490.72
#2010-10-21| 487.86
#2010-10-22| 491.59
#2010-10-25| 496.65
#2010-10-26| 501.68
#2010-10-27| 495.97
#2010-10-28| 494.78
#2010-10-29| 493.37
#2010-11-01| 492.71
#2010-11-02| 497.50
#2010-11-03| 498.32
#2010-11-04| 513.94
#2010-11-05| 521.53
#2010-11-08| 521.62
#2010-11-09| 513.57
#2010-11-10| 518.28
#2010-11-11| 519.31
#2010-11-12| 512.49
#2010-11-15| 511.36
#2010-11-16| 509.95
#2010-11-17| 523.94
#2010-11-18| 527.99
#2010-11-19| 534.12
#2010-11-22| 537.50
#2010-11-23| 541.66
#2010-11-24| 552.61
#2010-11-25| .
#2010-11-26| 552.44
#2010-11-29| 545.00
#2010-11-30| 547.80
#2010-12-01| 551.99
#2010-12-02| 548.81
#2010-12-03| 550.19
#2010-12-06| 549.49
#2010-12-07| 547.98
#2010-12-08| 546.56
#2010-12-09| 547.51
#2010-12-10| 548.06
#2010-12-13| 539.44
#2010-12-14| 540.46
#2010-12-15| 538.09
#2010-12-16| 545.04
#2010-12-17| 544.88
#2010-12-20| 545.08
#2010-12-21| 548.46
#2010-12-22| 543.97
#2010-12-23| 544.40
#2010-12-24| .
#2010-12-27| 543.35
#2010-12-28| 543.78
#2010-12-29| 546.03
#2010-12-30| 550.38
#2010-12-31| 545.67
#2011-01-03| 545.95
#2011-01-04| 538.53
#2011-01-05| 537.40
#2011-01-06| 535.33
#2011-01-07| 531.73
#2011-01-10| 534.39
#2011-01-11| 531.23
#2011-01-12| 531.95
#2011-01-13| 530.87
#2011-01-14| 531.88
#2011-01-17| .
#2011-01-18| 531.53
#2011-01-19| 528.35
#2011-01-20| 531.01
#2011-01-21| 530.22
#2011-01-24| 533.03
#2011-01-25| 533.38
#2011-01-26| 533.54
#2011-01-27| 535.20
#2011-01-28| 525.76
#2011-01-31| 527.67
#2011-02-01| 532.24
#2011-02-02| 524.00
#2011-02-03| 541.22
#2011-02-04| 550.08
#2011-02-07| 553.84
#2011-02-08| 560.95
#2011-02-09| 564.79
#2011-02-10| 569.92
#2011-02-11| 574.86
#2011-02-14| 569.75
#2011-02-15| 570.72
#2011-02-16| 578.32
#2011-02-17| 579.97
#2011-02-18| 584.31
#2011-02-21| .
#2011-02-22| 573.08
#2011-02-23| 565.70
#2011-02-24| 574.50
#2011-02-25| 578.40
#2011-02-28| 578.77
#2011-03-01| 572.24
#2011-03-02| 578.19
#2011-03-03| 581.93
#2011-03-04| 578.62
#2011-03-07| 568.95
#2011-03-08| 566.79
#2011-03-09| 569.85
#2011-03-10| 566.56
#2011-03-11| 571.27
#2011-03-14| 563.03
#2011-03-15| 559.59
#2011-03-16| 552.31
#2011-03-17| 552.32
#2011-03-18| 549.87
#2011-03-21| 556.10
#2011-03-22| 553.96
#2011-03-23| 557.02
#2011-03-24| 564.75
#2011-03-25| 566.83
#2011-03-28| 559.03
#2011-03-29| 565.59
#2011-03-30| 574.07
#2011-03-31| 571.91
#2011-04-01| 575.21
#2011-04-04| 574.31
#2011-04-05| 589.58
#2011-04-06| 593.72
#2011-04-07| 594.27
#2011-04-08| 591.52
#2011-04-11| 593.70
#2011-04-12| 592.68
#2011-04-13| 595.89
#2011-04-14| 592.31
#2011-04-15| 595.83
#2011-04-18| 590.01
#2011-04-19| 590.65
#2011-04-20| 599.78
#2011-04-21| 600.47
#2011-04-22| .
#2011-04-25| 603.39
#2011-04-26| 611.36
#2011-04-27| 614.84
#2011-04-28| 614.90
#2011-04-29| 611.90
#2011-05-02| 609.79
#2011-05-03| 610.41
#2011-05-04| 610.32
#2011-05-05| 611.25
#2011-05-06| 607.30
#2011-05-09| 609.94
#2011-05-10| 620.18
#2011-05-11| 622.12
#2011-05-12| 632.45
#2011-05-13| 628.41
#2011-05-16| 622.76
#2011-05-17| 617.43
#2011-05-18| 624.62
#2011-05-19| 619.79
#2011-05-20| 601.96
#2011-05-23| 602.39
#2011-05-24| 598.82
#2011-05-25| 597.28
#2011-05-26| 609.10
#2011-05-27| 608.33
#2011-05-30| .
#2011-05-31| 608.81
#2011-06-01| 595.94
#2011-06-02| 585.24
#2011-06-03| 578.44
#2011-06-06| 569.65
#2011-06-07| 570.46
#2011-06-08| 562.75
#2011-06-09| 567.80
#2011-06-10| 558.22
#2011-06-13| 560.34
#2011-06-14| 568.83
#2011-06-15| 562.16
#2011-06-16| 560.77
#2011-06-17| 564.94
#2011-06-20| 574.64
#2011-06-21| 584.87
#2011-06-22| 577.68
#2011-06-23| 583.03
#2011-06-24| 572.00
#2011-06-27| 576.09
#2011-06-28| 588.05
#2011-06-29| 587.23
#2011-06-30| 589.99
#2011-07-01| 601.34
#2011-07-04| .
#2011-07-05| 604.09
#2011-07-06| 607.33
#2011-07-07| 628.77
#2011-07-08| 624.91
#2011-07-11| 616.65
#2011-07-12| 616.42
#2011-07-13| 618.72
#2011-07-14| 617.43
#2011-07-15| 618.92
#2011-07-18| 614.82
#2011-07-19| 628.89
#2011-07-20| 625.04
#2011-07-21| 629.64
#2011-07-22| 631.39
#2011-07-25| 620.43
#2011-07-26| 624.10
#2011-07-27| 606.31
#2011-07-28| 609.52
#2011-07-29| 608.36
#2011-08-01| 606.65
#2011-08-02| 581.61
#2011-08-03| 588.16
#2011-08-04| 552.46
#2011-08-05| 551.31
#2011-08-08| 508.85
#2011-08-09| 537.61
#2011-08-10| 516.43
#2011-08-11| 543.51
#2011-08-12| 551.14
#2011-08-15| 554.08
#2011-08-16| 552.55
#2011-08-17| 541.76
#2011-08-18| 520.00
#2011-08-19| 514.53
#2011-08-22| 521.40
#2011-08-23| 543.33
#2011-08-24| 546.35
#2011-08-25| 532.59
#2011-08-26| 545.51
#2011-08-29| 562.06
#2011-08-30| 564.09
#2011-08-31| 560.55
#2011-09-01| 548.22
#2011-09-02| 534.58
#2011-09-05| .
#2011-09-06| 533.34
#2011-09-07| 553.30
#2011-09-08| 544.23
#2011-09-09| 534.23
#2011-09-12| 543.39
#2011-09-13| 550.39
#2011-09-14| 558.18
#2011-09-15| 574.38
#2011-09-16| 581.63
#2011-09-19| 582.86
#2011-09-20| 581.11
#2011-09-21| 562.55
#2011-09-22| 551.04
#2011-09-23| 563.42
#2011-09-26| 584.84
#2011-09-27| 583.10
#2011-09-28| 576.31
#2011-09-29| 570.24
#2011-09-30| 560.08
#2011-10-03| 545.72
#2011-10-04| 567.87
#2011-10-05| 575.68
#2011-10-06| 582.03
#2011-10-07| 582.17
#2011-10-10| 603.08
#2011-10-11| 597.39
#2011-10-12| 600.66
#2011-10-13| 596.27
#2011-10-14| 603.95
#2011-10-17| 593.25
#2011-10-18| 605.54
#2011-10-19| 604.41
#2011-10-20| 608.80
#2011-10-21| 621.52
#2011-10-24| 632.03
#2011-10-25| 621.38
#2011-10-26| 617.71
#2011-10-27| 643.34
#2011-10-28| 634.76
#2011-10-31| 622.71
#2011-11-01| 620.20
#2011-11-02| 626.93
#2011-11-03| 629.74
#2011-11-04| 625.85
#2011-11-07| 626.80
#2011-11-08| 631.90
#2011-11-09| 610.21
#2011-11-10| 619.97
#2011-11-11| 633.42
#2011-11-14| 627.90
#2011-11-15| 629.65
#2011-11-16| 615.92
#2011-11-17| 606.05
#2011-11-18| 603.74
#2011-11-21| 597.62
#2011-11-22| 591.26
#2011-11-23| 580.09
#2011-11-24| .
#2011-11-25| 577.01
#2011-11-28| 593.22
#2011-11-29| 597.80
#2011-11-30| 610.69
#2011-12-01| 613.00
#2011-12-02| 613.76
#2011-12-05| 624.48
#2011-12-06| 621.44
#2011-12-07| 622.76
#2011-12-08| 615.42
#2011-12-09| 623.11
#2011-12-12| 621.32
#2011-12-13| 611.30
#2011-12-14| 605.61
#2011-12-15| 604.51
#2011-12-16| 605.47
#2011-12-19| 595.44
#2011-12-20| 614.11
#2011-12-21| 618.22
#2011-12-22| 619.98
#2011-12-23| 627.56
#2011-12-26| .
#2011-12-27| 632.45
#2011-12-28| 628.26
#2011-12-29| 630.77
#2011-12-30| 624.75
#2012-01-02| .
#2012-01-03| 620.12
#2012-01-04| 622.75
#2012-01-05| 627.11
#2012-01-06| 624.10
#2012-01-09| 622.82
#2012-01-10| 621.11
#2012-01-11| 617.96
#2012-01-12| 621.22
#2012-01-13| 622.23
#2012-01-16| .
#2012-01-17| 627.62
#2012-01-18| 636.37
#2012-01-19| 642.03
#2012-01-20| 635.76
#2012-01-23| 635.78
#2012-01-24| 641.26
#2012-01-25| 645.26
#2012-01-26| 637.90
#2012-01-27| 637.75
#2012-01-30| 635.65
#2012-01-31| 638.39
#2012-02-01| 641.80
#2012-02-02| 646.47
#2012-02-03| 658.85
#2012-02-06| 657.59
#2012-02-07| 663.61
#2012-02-08| 661.61
#2012-02-09| 664.50
#2012-02-10| 662.70
#2012-02-13| 665.03
#2012-02-14| 670.13
#2012-02-15| 669.59
#2012-02-16| 677.59
#2012-02-17| 682.63
#2012-02-20| .
#2012-02-21| 685.15
#2012-02-22| 689.65
#2012-02-23| 692.06
#2012-02-24| 690.54
#2012-02-27| 698.09
#2012-02-28| 703.19
#2012-02-29| 697.07
#2012-03-01| 705.70
#2012-03-02| 702.91
#2012-03-05| 706.84
#2012-03-06| 699.14
#2012-03-07| 705.75
#2012-03-08| 715.00
#2012-03-09| 724.30
#2012-03-12| 724.98
#2012-03-13| 731.07
#2012-03-14| 731.92
#2012-03-15| 732.60
#2012-03-16| 725.68
#2012-03-19| 725.11
#2012-03-20| 731.44
#2012-03-21| 737.37
#2012-03-22| 737.57
#2012-03-23| 734.91
#2012-03-26| 748.28
#2012-03-27| 748.19
#2012-03-28| 742.00
#2012-03-29| 741.25
#2012-03-30| 741.01
#2012-04-02| 748.53
#2012-04-03| 748.52
#2012-04-04| 747.04
#2012-04-05| 749.72
#2012-04-06| .
#2012-04-09| 742.72
#2012-04-10| 718.16
#2012-04-11| 729.78
#2012-04-12| 737.60
#2012-04-13| 737.13
#2012-04-16| 742.43
#2012-04-17| 756.29
#2012-04-18| 758.89
#2012-04-19| 753.52
#2012-04-20| 754.84
#2012-04-23| 745.91
#2012-04-24| 738.69
#2012-04-25| 754.55
#2012-04-26| 765.47
#2012-04-27| 774.32
#2012-04-30| 764.22
#2012-05-01| 769.15
#2012-05-02| 785.57
#2012-05-03| 782.69
#2012-05-04| 766.85
#2012-05-07| 763.70
#2012-05-08| 752.28
#2012-05-09| 751.88
#2012-05-10| 753.12
#2012-05-11| 745.09
#2012-05-14| 729.73
#2012-05-15| 743.44
#2012-05-16| 740.15
#2012-05-17| 715.50
#2012-05-18| 712.64
#2012-05-21| 723.23
#2012-05-22| 723.81
#2012-05-23| 730.78
#2012-05-24| 734.19
#2012-05-25| 738.43
#2012-05-28| .
#2012-05-29| 747.58
#2012-05-30| 732.78
#2012-05-31| 725.64
#2012-06-01| 702.26
#2012-06-04| 703.27
#2012-06-05| 705.58
#2012-06-06| 718.48
#2012-06-07| 707.48
#2012-06-08| 718.44
#2012-06-11| 705.65
#2012-06-12| 716.91
#2012-06-13| 703.57
#2012-06-14| 713.91
#2012-06-15| 723.40
#2012-06-18| 728.00
#2012-06-19| 737.18
#2012-06-20| 736.06
#2012-06-21| 718.90
#2012-06-22| 722.53
#2012-06-25| 709.77
#2012-06-26| 717.24
#2012-06-27| 707.74
#2012-06-28| 704.17
#2012-06-29| 727.74
#2012-07-02| 734.70
#2012-07-03| 730.95
#2012-07-04| .
#2012-07-05| 756.55
#2012-07-06| 755.35
#2012-07-09| 756.08
#2012-07-10| 751.83
#2012-07-11| 744.17
#2012-07-12| 746.34
#2012-07-13| 760.77
#2012-07-16| 759.44
#2012-07-17| 769.43
#2012-07-18| 774.34
#2012-07-19| 778.02
#2012-07-20| 766.68
#2012-07-23| 761.01
#2012-07-24| 753.58
#2012-07-25| 758.76
#2012-07-26| 762.43
#2012-07-27| 776.66
#2012-07-30| 779.53
#2012-07-31| 770.23
#2012-08-01| 763.71
#2012-08-02| 774.99
#2012-08-03| 788.38
#2012-08-06| 792.82
#2012-08-07| 799.63
#2012-08-08| 802.77
#2012-08-09| 801.48
#2012-08-10| 795.98
#2012-08-13| 796.15
#2012-08-14| 799.67
#2012-08-15| 804.35
#2012-08-16| 805.89
#2012-08-17| 819.71
#2012-08-20| 817.46
#2012-08-21| 820.46
#2012-08-22| 825.04
#2012-08-23| 814.21
#2012-08-24| 822.87
#2012-08-27| 819.52
#2012-08-28| 819.31
#2012-08-29| 826.97
#2012-08-30| 823.29
#2012-08-31| 824.82
#2012-09-03| .
#2012-09-04| 827.66
#2012-09-05| 819.52
#2012-09-06| 836.52
#2012-09-07| 831.86
#2012-09-10| 830.92
#2012-09-11| 824.47
#2012-09-12| 832.72
#2012-09-13| 842.77
#2012-09-14| 843.28
#2012-09-17| 840.48
#2012-09-18| 829.03
#2012-09-19| 832.90
#2012-09-20| 836.49
#2012-09-21| 827.94
#2012-09-24| 818.17
#2012-09-25| 808.06
#2012-09-26| 808.96
#2012-09-27| 812.92
#2012-09-28| 811.23
#2012-10-01| 818.07
#2012-10-02| 813.79
#2012-10-03| 821.56
#2012-10-04| 822.80
#2012-10-05| 825.16
#2012-10-08| 823.68
#2012-10-09| 811.68
#2012-10-10| 809.47
#2012-10-11| 803.36
#2012-10-12| 794.87
#2012-10-15| 803.25
#2012-10-16| 813.25
#2012-10-17| 811.63
#2012-10-18| 816.48
#2012-10-19| 804.11
#2012-10-22| 792.91
#2012-10-23| 791.53
#2012-10-24| 786.41
#2012-10-25| 783.55
#2012-10-26| 781.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 790.08
#2012-11-01| 797.34
#2012-11-02| 788.43
#2012-11-05| 797.23
#2012-11-06| 798.37
#2012-11-07| 785.03
#2012-11-08| 764.54
#2012-11-09| 765.11
#2012-11-12| 763.20
#2012-11-13| 773.94
#2012-11-14| 772.65
#2012-11-15| 766.38
#2012-11-16| 772.01
#2012-11-19| 797.21
#2012-11-20| 793.94
#2012-11-21| 795.73
#2012-11-22| .
#2012-11-23| 805.31
#2012-11-26| 801.77
#2012-11-27| 797.47
#2012-11-28| 814.79
#2012-11-29| 803.42
#2012-11-30| 803.37
#2012-12-03| 797.83
#2012-12-04| 782.31
#2012-12-05| 782.72
#2012-12-06| 784.72
#2012-12-07| 785.31
#2012-12-10| 777.93
#2012-12-11| 777.72
#2012-12-12| 773.29
#2012-12-13| 771.52
#2012-12-14| 771.02
#2012-12-17| 785.68
#2012-12-18| 788.98
#2012-12-19| 786.34
#2012-12-20| 778.78
#2012-12-21| 771.97
#2012-12-24| 771.89
#2012-12-25| 771.89
#2012-12-26| 751.56
#2012-12-27| 756.67
#2012-12-28| 755.19
#2012-12-31| 771.88
#2013-01-01| 771.88
#2013-01-02| 774.76
#2013-01-03| 788.36
#2013-01-04| 788.39
#2013-01-07| 781.01
#2013-01-08| 780.30
#2013-01-09| 780.90
#2013-01-10| 782.45
#2013-01-11| 779.91
#2013-01-14| 780.80
#2013-01-15| 797.33
#2013-01-16| 798.25
#2013-01-17| 804.28
#2013-01-18| 805.64
#2013-01-21| 805.64
#2013-01-22| 804.30
#2013-01-23| 800.23
#2013-01-24| 812.33
#2013-01-25| 819.41
#2013-01-28| 812.87
#2013-01-29| 814.68
#2013-01-30| 816.58
#2013-01-31| 814.71
#2013-02-01| 815.52
#2013-02-04| 808.44
#2013-02-05| 817.94
#2013-02-06| 817.87
#2013-02-07| 812.06
#2013-02-08| 816.52
#2013-02-11| 812.90
#2013-02-12| 810.43
#2013-02-13| 807.20
#2013-02-14| 806.49
#2013-02-15| 807.52
#2013-02-18| 807.52
#2013-02-19| 813.66
#2013-02-20| 802.85
#2013-02-21| 794.53
#2013-02-22| 791.88
#2013-02-25| 775.11
#2013-02-26| 779.83
#2013-02-27| 795.99
#2013-02-28| 801.46
#2013-03-01| 802.21
#2013-03-04| 805.43
#2013-03-05| 814.87
#2013-03-06| 810.04
#2013-03-07| 805.30
#2013-03-08| 811.60
#2013-03-11| 811.96
#2013-03-12| 810.00
#2013-03-13| 815.26
#2013-03-14| 818.44
#2013-03-15| 815.08
#2013-03-18| 811.08
#2013-03-19| 799.43
#2013-03-20| 805.63
#2013-03-21| 802.66
#2013-03-22| 812.29
#2013-03-25| 817.36
#2013-03-26| 815.10
#2013-03-27| 816.20
#2013-03-28| 820.32
#2013-03-29| 820.32
#2013-04-01| 816.18
#2013-04-02| 824.48
#2013-04-03| 822.48
#2013-04-04| 832.15
#2013-04-05| 832.47
#2013-04-08| 837.53
#2013-04-09| 835.57
#2013-04-10| 843.13
#2013-04-11| 865.52
#2013-04-12| 864.46
#2013-04-15| 841.14
#2013-04-16| 848.27
#2013-04-17| 837.12
#2013-04-18| 828.90
#2013-04-19| 834.43
#2013-04-22| 835.14
#2013-04-23| 837.64
#2013-04-24| 840.43
#2013-04-25| 858.30
#2013-04-26| 860.13
#2013-04-29| 862.14
#2013-04-30| 866.29
#2013-05-01| 857.12
#2013-05-02| 863.63
#2013-05-03| 877.74
#2013-05-06| 874.01
#2013-05-07| 889.06
#2013-05-08| 890.01
#2013-05-09| 891.63
#2013-05-10| 900.48
#2013-05-13| 894.58
#2013-05-14| 906.11
#2013-05-15| 910.28
#2013-05-16| 904.67
#2013-05-17| 911.35
#2013-05-20| 912.58
#2013-05-21| 919.24
#2013-05-22| 905.87
#2013-05-23| 905.04
#2013-05-24| 898.69
#2013-05-27| 898.69
#2013-05-28| 897.18
#2013-05-29| 884.41
#2013-05-30| 887.16
#2013-05-31| 892.15
#2013-06-03| 892.19
#2013-06-04| 896.44
#2013-06-05| 884.95
#2013-06-06| 885.06
#2013-06-07| 897.79
#2013-06-10| 894.36
#2013-06-11| 884.09
#2013-06-12| 879.36
#2013-06-13| 896.56
#2013-06-14| 890.29
#2013-06-17| 888.69
#2013-06-18| 899.19
#2013-06-19| 887.49
#2013-06-20| 870.39
#2013-06-21| 874.92
#2013-06-24| 858.17
#2013-06-25| 868.68
#2013-06-26| 872.64
#2013-06-27| 879.78
#2013-06-28| 880.72
#2013-07-01| 890.97
#2013-07-02| 892.55
#2013-07-03| 891.26
#2013-07-04| 891.26
#2013-07-05| 903.40
#2013-07-08| 913.97
#2013-07-09| 915.45
#2013-07-10| 919.04
#2013-07-11| 927.72
#2013-07-12| 926.40
#2013-07-15| 925.74
#2013-07-16| 920.10
#2013-07-17| 920.46
#2013-07-18| 923.35
#2013-07-19| 923.33
#2013-07-22| 926.61
#2013-07-23| 923.63
#2013-07-24| 918.86
#2013-07-25| 923.62
#2013-07-26| 923.08
#2013-07-29| 927.70
#2013-07-30| 930.85
#2013-07-31| 932.47
#2013-08-01| 954.26
#2013-08-02| 956.53
#2013-08-05| 955.66
#2013-08-06| 934.04
#2013-08-07| 922.05
#2013-08-08| 929.69
#2013-08-09| 923.51
#2013-08-12| 930.16
#2013-08-13| 932.74
#2013-08-14| 921.88
#2013-08-15| 912.11
#2013-08-16| 900.83
#2013-08-19| 898.86
#2013-08-20| 932.61
#2013-08-21| 922.43
#2013-08-22| 915.52
#2013-08-23| 918.35
#2013-08-26| 910.16
#2013-08-27| 890.93
#2013-08-28| 894.20
#2013-08-29| 895.46
#2013-08-30| 890.82
#2013-09-02| 890.82
#2013-09-03| 894.21
#2013-09-04| 903.81
#2013-09-05| 906.96
#2013-09-06| 902.99
#2013-09-09| 911.46
#2013-09-10| 912.12
#2013-09-11| 916.50
#2013-09-12| 908.66
#2013-09-13| 912.44
#2013-09-16| 922.67
#2013-09-17| 931.32
#2013-09-18| 942.53
#2013-09-19| 940.70
#2013-09-20| 935.01
#2013-09-23| 928.23
#2013-09-24| 926.70
#2013-09-25| 923.27
#2013-09-26| 931.72
#2013-09-27| 934.72
#2013-09-30| 931.98
#2013-10-01| 938.89
#2013-10-02| 940.93
#2013-10-03| 934.10
#2013-10-04| 937.31
#2013-10-07| 921.15
#2013-10-08| 905.94
#2013-10-09| 909.23
#2013-10-10| 915.84
#2013-10-11| 909.53
#2013-10-14| 916.13
#2013-10-15| 909.67
#2013-10-16| 930.97
#2013-10-17| 932.55
#2013-10-18| 940.16
#2013-10-21| 938.40
#2013-10-22| 946.55
#2013-10-23| 950.41
#2013-10-24| 955.34
#2013-10-25| 957.11
#2013-10-28| 961.01
#2013-10-29| 974.68
#2013-10-30| 976.42
#2013-10-31| 977.98
#2013-11-01| 978.38
#2013-11-04| 984.89
#2013-11-05| 987.66
#2013-11-06| 988.28
#2013-11-07| 974.43
#2013-11-08| 997.20
#2013-11-11|1001.87
#2013-11-12|1001.78
#2013-11-13|1019.19
#2013-11-14|1018.67
#2013-11-15|1021.84
#2013-11-18|1013.83
#2013-11-19|1014.52
#2013-11-20|1016.09
#2013-11-21|1022.65
#2013-11-22|1008.56
#2013-11-25|1011.22
#2013-11-26|1014.69
#2013-11-27|1015.98
#2013-11-28|1015.98
#2013-11-29|1012.12
#2013-12-02|1007.62
#2013-12-03|1004.89
#2013-12-04| 996.66
#2013-12-05| 991.24
#2013-12-06| 988.19
#2013-12-09| 985.15
#2013-12-10| 981.78
#2013-12-11| 974.56
#2013-12-12| 970.36
#2013-12-13| 971.21
#2013-12-16| 976.18
#2013-12-17| 971.91
#2013-12-18| 985.76
#2013-12-19| 982.23
#2013-12-20| 989.90
#2013-12-23| 993.70
#2013-12-24| 997.28
#2013-12-25| 997.28
#2013-12-26|1003.57
#2013-12-27| 997.99
#2013-12-30|1002.58
#2013-12-31|1006.65
#2014-01-01|1006.65
#2014-01-02|1004.68
#2014-01-03|1009.07
#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| 973.51
#2014-01-16| 962.99
#2014-01-17| 960.50
#2014-01-20| .
#2014-01-21| 949.73
#2014-01-22| 940.58
#2014-01-23| 929.57
#2014-01-24| 916.74
#2014-01-27| 921.68
#2014-01-28| 925.35
#2014-01-29| 912.27
#2014-01-30| 923.54
#2014-01-31| 919.82
#2014-02-03| 894.37
#2014-02-04| 894.76
#2014-02-05| 910.40
#2014-02-06| 940.22
#2014-02-07| 946.82
#2014-02-10| 944.62
#2014-02-11| 954.53
#2014-02-12| 949.20
#2014-02-13| 952.66
#2014-02-14| 950.42
#2014-02-17| .
#2014-02-18| 952.20
#2014-02-19| 956.89
#2014-02-20| 958.96
#2014-02-21| 961.41
#2014-02-24| 965.41
#2014-02-25| 980.06
#2014-02-26| 993.39
#2014-02-27| 995.08
#2014-02-28| 999.51
#2014-03-03| 993.10
#2014-03-04|1001.67
#2014-03-05| 999.95
#2014-03-06| 996.46
#2014-03-07|1008.83
#2014-03-10|1010.42
#2014-03-11|1003.19
#2014-03-12| 997.34
#2014-03-13| 991.50
#2014-03-14| 995.66
#2014-03-17|1006.42
#2014-03-18|1000.81
#2014-03-19| 994.93
#2014-03-20| 995.57
#2014-03-21|1004.90
#2014-03-24| 994.44
#2014-03-25| 984.64
#2014-03-26| 976.26
#2014-03-27| 980.92
#2014-03-28| 991.27
#2014-03-31| 995.01
#2014-04-01|1006.02
#2014-04-02|1022.92
#2014-04-03|1018.43
#2014-04-04|1008.12
#2014-04-07| 984.56
#2014-04-08| 995.47
#2014-04-09| 995.56
#2014-04-10| 969.68
#2014-04-11| 951.48
#2014-04-14| 954.82
#2014-04-15| 959.32
#2014-04-16| 966.57
#2014-04-17| 958.24
#2014-04-18| .
#2014-04-21| 962.24
#2014-04-22| 967.63
#2014-04-23| 964.26
#2014-04-24| 961.82
#2014-04-25| 956.77
#2014-04-28| 963.69
#2014-04-29| 966.65
#2014-04-30| 961.54
#2014-05-01| 966.03
#2014-05-02| 968.96
#2014-05-05| 966.25
#2014-05-06| 950.34
#2014-05-07| 948.71
#2014-05-08| 961.84
#2014-05-09| 972.44
#2014-05-12| 990.14
#2014-05-13| 987.97
#2014-05-14| 982.99
#2014-05-15| 967.31
#2014-05-16| 992.12
#2014-05-19| 986.68
#2014-05-20| 945.05
#2014-05-21| 961.94
#2014-05-22| 963.48
#2014-05-23| 965.10
#2014-05-26| .
#2014-05-27| 961.78
#2014-05-28| 951.60
#2014-05-29| 958.35
#2014-05-30| 961.10
#2014-06-02| 960.97
#2014-06-03| 958.46
#2014-06-04| 971.79
#2014-06-05| 976.36
#2014-06-06| 986.08
#2014-06-09| 984.32
#2014-06-10| 977.89
#2014-06-11| 970.14
#2014-06-12| 960.45
#2014-06-13| 964.61
#2014-06-16| 966.18
#2014-06-17| 970.07
#2014-06-18| 978.10
#2014-06-19| 974.56
#2014-06-20| 973.40
#2014-06-23| 973.79
#2014-06-24| 965.63
#2014-06-25| 960.29
#2014-06-26| 955.45
#2014-06-27| 960.57
#2014-06-30| 963.82
#2014-07-01| 973.09
#2014-07-02| 972.77
#2014-07-03| 980.49
#2014-07-04| .
#2014-07-07| 973.93
#2014-07-08| 974.42
#2014-07-09| 984.41
#2014-07-10| 969.61
#2014-07-11| 962.56
#2014-07-14| 958.68
#2014-07-15| 958.49
#2014-07-16| 941.73
#2014-07-17| 934.65
#2014-07-18| 949.47
#2014-07-21| 941.13
#2014-07-22| 939.84
#2014-07-23| 944.93
#2014-07-24| 952.10
#2014-07-25| 941.69
#2014-07-28| 945.26
#2014-07-29| 943.74
#2014-07-30| 961.16
#2014-07-31| 950.31
#2014-08-01| 949.56
#2014-08-04| 960.05
#2014-08-05| 954.67
#2014-08-06| 964.83
#2014-08-07| 960.06
#2014-08-08| 989.45
#2014-08-11| 983.02
#2014-08-12| 981.20
#2014-08-13| 971.20
#2014-08-14| 980.91
#2014-08-15| 965.14
#2014-08-18| 979.12
#2014-08-19|1017.93
#2014-08-20|1029.54
#2014-08-21|1028.15
#2014-08-22|1047.70
#2014-08-25|1047.59
#2014-08-26|1056.32
#2014-08-27|1058.50
#2014-08-28|1062.62
#2014-08-29|1061.44
#2014-09-01| .
#2014-09-02|1068.07
#2014-09-03|1068.21
#2014-09-04|1077.28
#2014-09-05|1073.58
#2014-09-08|1065.88
#2014-09-09|1057.65
#2014-09-10|1058.07
#2014-09-11|1065.57
#2014-09-12|1063.66
#2014-09-15|1059.89
#2014-09-16|1070.31
#2014-09-17|1065.59
#2014-09-18|1070.35
#2014-09-19|1064.40
#2014-09-22|1054.99
#2014-09-23|1048.02
#2014-09-24|1070.05
#2014-09-25|1054.61
#2014-09-26|1065.22
#2014-09-29|1059.06
#2014-09-30|1050.28
#2014-10-01|1042.46
#2014-10-02|1053.57
#2014-10-03|1069.58
#2014-10-06|1056.25
#2014-10-07|1043.20
#2014-10-08|1060.10
#2014-10-09|1039.38
#2014-10-10|1044.22
#2014-10-13|1029.89
#2014-10-14|1039.35
#2014-10-15|1027.07
#2014-10-16|1027.11
#2014-10-17|1029.35
#2014-10-20|1042.49
#2014-10-21|1061.96
#2014-10-22|1054.54
#2014-10-23|1068.71
#2014-10-24|1065.86
#2014-10-27|1074.17
#2014-10-28|1066.88
#2014-10-29|1067.19
#2014-10-30|1077.11
#2014-10-31|1077.35
#2014-11-03|1083.24
#2014-11-04|1079.73
#2014-11-05|1080.28
#2014-11-06|1099.76
#2014-11-07|1096.53
#2014-11-10|1098.19
#2014-11-11|1090.24
#2014-11-12|1107.19
#2014-11-13|1101.81
#2014-11-14|1096.08
#2014-11-17|1087.76
#2014-11-18|1085.75
#2014-11-19|1095.49
#2014-11-20|1118.49
#2014-11-21|1121.76
#2014-11-24|1133.38
#2014-11-25|1138.64
#2014-11-26|1141.40
#2014-11-27| .
#2014-11-28|1159.72
#2014-12-01|1142.65
#2014-12-02|1143.67
#2014-12-03|1156.39
#2014-12-04|1153.95
#2014-12-05|1152.53
#2014-12-08|1145.72
#2014-12-09|1146.89
#2014-12-10|1130.65
#2014-12-11|1149.49
#2014-12-12|1150.18
#2014-12-15|1161.89
#2014-12-16|1140.64
#2014-12-17|1152.91
#2014-12-18|1180.46
#2014-12-19|1164.38
#2014-12-22|1179.76
#2014-12-23|1192.70
#2014-12-24|1187.49
#2014-12-25| .
#2014-12-26|1191.05
#2014-12-29|1201.59
#2014-12-30|1199.77
#2014-12-31|1203.74
#2015-01-01| .
#2015-01-02|1192.73
#2015-01-05|1185.39
#2015-01-06|1175.44
#2015-01-07|1209.25
#2015-01-08|1211.33
#2015-01-09|1192.11
#2015-01-12|1193.20
#2015-01-13|1180.96
#2015-01-14|1161.78
#2015-01-15|1142.90
#2015-01-16|1161.64
#2015-01-19| .
#2015-01-20|1152.02
#2015-01-21|1156.23
#2015-01-22|1179.41
#2015-01-23|1182.77
#2015-01-26|1192.84
#2015-01-27|1193.33
#2015-01-28|1180.78
#2015-01-29|1187.01
#2015-01-30|1160.58
#2015-02-02|1164.78
#2015-02-03|1192.96
#2015-02-04|1200.70
#2015-02-05|1212.46
#2015-02-06|1215.30
#2015-02-09|1206.48
#2015-02-10|1218.45
#2015-02-11|1218.94
#2015-02-12|1227.43
#2015-02-13|1228.65
#2015-02-16| .
#2015-02-17|1222.66
#2015-02-18|1215.35
#2015-02-19|1216.14
#2015-02-20|1232.19
#2015-02-23|1233.33
#2015-02-24|1223.51
#2015-02-25|1242.74
#2015-02-26|1236.30
#2015-02-27|1257.91
#2015-03-02|1266.09
#2015-03-03|1259.08
#2015-03-04|1256.56
#2015-03-05|1257.38
#2015-03-06|1251.23
#2015-03-09|1259.35
#2015-03-10|1254.16
#2015-03-11|1253.43
#2015-03-12|1274.27
#2015-03-13|1267.64
#2015-03-16|1275.62
#2015-03-17|1272.41
#2015-03-18|1274.64
#2015-03-19|1285.19
#2015-03-20|1298.18
#2015-03-23|1297.53
#2015-03-24|1300.94
#2015-03-25|1285.46
#2015-03-26|1282.52
#2015-03-27|1292.14
#2015-03-30|1309.46
#2015-03-31|1308.32
#2015-04-01|1292.89
#2015-04-02|1297.55
#2015-04-03| .
#2015-04-06|1301.47
#2015-04-07|1289.07
#2015-04-08|1297.65
#2015-04-09|1292.68
#2015-04-10|1289.80
#2015-04-13|1284.76
#2015-04-14|1274.05
#2015-04-15|1267.02
#2015-04-16|1262.24
#2015-04-17|1234.83
#2015-04-20|1248.86
#2015-04-21|1256.82
#2015-04-22|1259.36
#2015-04-23|1265.39
#2015-04-24|1258.68
#2015-04-27|1239.13
#2015-04-28|1235.18
#2015-04-29|1218.41
#2015-04-30|1217.93
#2015-05-01|1240.10
#2015-05-04|1238.16
#2015-05-05|1228.79
#2015-05-06|1235.57
#2015-05-07|1238.84
#2015-05-08|1253.12
#2015-05-11|1247.16
#2015-05-12|1238.77
#2015-05-13|1231.13
#2015-05-14|1206.31
#2015-05-15|1215.94
#2015-05-18|1232.24
#2015-05-19|1237.94
#2015-05-20|1231.25
#2015-05-21|1231.12
#2015-05-22|1216.05
#2015-05-25| .
#2015-05-26|1199.21
#2015-05-27|1206.15
#2015-05-28|1203.31
#2015-05-29|1188.42
#2015-06-01|1191.55
#2015-06-02|1192.06
#2015-06-03|1207.00
#2015-06-04|1202.52
#2015-06-05|1196.58
#2015-06-08|1188.12
#2015-06-09|1179.70
#2015-06-10|1188.28
#2015-06-11|1189.59
#2015-06-12|1188.69
#2015-06-15|1184.26
#2015-06-16|1189.97
#2015-06-17|1197.18
#2015-06-18|1214.08
#2015-06-19|1211.18
#2015-06-22|1215.24
#2015-06-23|1225.64
#2015-06-24|1219.83
#2015-06-25|1216.95
#2015-06-26|1227.70
#2015-06-29|1194.29
#2015-06-30|1198.58
#2015-07-01|1212.45
#2015-07-02|1208.44
#2015-07-03| .
#2015-07-06|1211.58
#2015-07-07|1230.61
#2015-07-08|1215.37
#2015-07-09|1209.20
#2015-07-10|1219.71
#2015-07-13|1236.55
#2015-07-14|1236.40
#2015-07-15|1232.69
#2015-07-16|1241.51
#2015-07-17|1226.79
#2015-07-20|1233.18
#2015-07-21|1226.22
#2015-07-22|1231.02
#2015-07-23|1222.51
#2015-07-24|1211.02
#2015-07-27|1202.79
#2015-07-28|1205.72
#2015-07-29|1221.88
#2015-07-30|1221.14
#2015-07-31|1222.62
#2015-08-03|1218.94
#2015-08-04|1223.60
#2015-08-05|1232.12
#2015-08-06|1215.90
#2015-08-07|1213.91
#2015-08-10|1231.09
#2015-08-11|1228.60
#2015-08-12|1222.10
#2015-08-13|1215.21
#2015-08-14|1220.09
#2015-08-17|1234.10
#2015-08-18|1270.31
#2015-08-19|1256.12
#2015-08-20|1247.92
#2015-08-21|1192.15
#2015-08-24|1156.55
#2015-08-25|1143.71
#2015-08-26|1182.71
#2015-08-27|1209.56
#2015-08-28|1206.66
#2015-08-31|1198.00
#2015-09-01|1181.55
#2015-09-02|1204.75
#2015-09-03|1216.21
#2015-09-04|1210.48
#2015-09-07| .
#2015-09-08|1236.88
#2015-09-09|1217.60
#2015-09-10|1224.41
#2015-09-11|1229.33
#2015-09-14|1222.16
#2015-09-15|1219.33
#2015-09-16|1231.69
#2015-09-17|1236.77
#2015-09-18|1218.65
#2015-09-21|1227.00
#2015-09-22|1217.05
#2015-09-23|1219.14
#2015-09-24|1216.76
#2015-09-25|1214.75
#2015-09-28|1180.66
#2015-09-29|1178.69
#2015-09-30|1195.34
#2015-10-01|1186.69
#2015-10-02|1202.73
#2015-10-05|1214.41
#2015-10-06|1195.82
#2015-10-07|1205.29
#2015-10-08|1223.69
#2015-10-09|1223.47
#2015-10-12|1233.59
#2015-10-13|1218.76
#2015-10-14|1201.12
#2015-10-15|1207.40
#2015-10-16|1220.58
#2015-10-19|1227.17
#2015-10-20|1226.56
#2015-10-21|1218.68
#2015-10-22|1230.99
#2015-10-23|1191.24
#2015-10-26|1206.64
#2015-10-27|1196.79
#2015-10-28|1218.30
#2015-10-29|1212.22
#2015-10-30|1221.65
#2015-11-02|1223.81
#2015-11-03|1247.03
#2015-11-04|1240.47
#2015-11-05|1243.94
#2015-11-06|1222.67
#2015-11-09|1192.51
#2015-11-10|1207.77
#2015-11-11|1162.62
#2015-11-12|1159.27
#2015-11-13|1089.76
#2015-11-16|1106.08
#2015-11-17|1119.81
#2015-11-18|1133.84
#2015-11-19|1127.64
#2015-11-20|1173.51
#2015-11-23|1184.08
#2015-11-24|1194.97
#2015-11-25|1205.83
#2015-11-26| .
#2015-11-27|1199.63
#2015-11-30|1180.50
#2015-12-01|1187.76
#2015-12-02|1185.40
#2015-12-03|1172.47
#2015-12-04|1197.32
#2015-12-07|1191.80
#2015-12-08|1194.75
#2015-12-09|1187.32
#2015-12-10|1193.64
#2015-12-11|1173.85
#2015-12-14|1178.06
#2015-12-15|1170.44
#2015-12-16|1186.25
#2015-12-17|1161.32
#2015-12-18|1146.69
#2015-12-21|1151.64
#2015-12-22|1173.00
#2015-12-23|1183.29
#2015-12-24|1173.11
#2015-12-25| .
#2015-12-28|1171.72
#2015-12-29|1188.32
#2015-12-30|1178.59
#2015-12-31|1169.77
#2016-01-01| .
#2016-01-04|1174.76
#2016-01-05|1190.67
#2016-01-06|1168.97
#2016-01-07|1179.44
#2016-01-08|1123.98
#2016-01-11|1133.98
#2016-01-12|1157.49
#2016-01-13|1129.46
#2016-01-14|1141.36
#2016-01-15|1125.83
#2016-01-18| .
#2016-01-19|1133.25
#2016-01-20|1121.08
#2016-01-21|1136.45
#2016-01-22|1161.39
#2016-01-25|1147.83
#2016-01-26|1164.65
#2016-01-27|1155.67
#2016-01-28|1156.63
#2016-01-29|1187.86
#2016-02-01|1200.78
#2016-02-02|1197.79
#2016-02-03|1187.41
#2016-02-04|1144.98
#2016-02-05|1111.75
#2016-02-08|1104.72
#2016-02-09|1113.70
#2016-02-10|1109.56
#2016-02-11|1093.62
#2016-02-12|1116.11
#2016-02-15| .
#2016-02-16|1147.58
#2016-02-17|1159.68
#2016-02-18|1162.67
#2016-02-19|1158.00
#2016-02-22|1174.08
#2016-02-23|1169.66
#2016-02-24|1182.79
#2016-02-25|1196.51
#2016-02-26|1195.25
#2016-02-29|1185.30
#2016-03-01|1208.05
#2016-03-02|1215.24
#2016-03-03|1212.45
#2016-03-04|1217.40
#2016-03-07|1217.85
#2016-03-08|1221.26
#2016-03-09|1216.18
#2016-03-10|1227.62
#2016-03-11|1233.08
#2016-03-14|1236.25
#2016-03-15|1232.15
#2016-03-16|1234.98
#2016-03-17|1249.90
#2016-03-18|1262.28
#2016-03-21|1255.10
#2016-03-22|1246.96
#2016-03-23|1240.06
#2016-03-24|1235.63
#2016-03-25| .
#2016-03-28|1247.97
#2016-03-29|1258.69
#2016-03-30|1259.80
#2016-03-31|1257.50
#2016-04-01|1261.87
#2016-04-04|1252.77
#2016-04-05|1236.30
#2016-04-06|1239.85
#2016-04-07|1209.15
#2016-04-08|1188.71
#2016-04-11|1174.81
#2016-04-12|1180.53
#2016-04-13|1196.34
#2016-04-14|1192.70
#2016-04-15|1203.07
#2016-04-18|1210.19
#2016-04-19|1205.52
#2016-04-20|1205.64
#2016-04-21|1196.08
#2016-04-22|1188.76
#2016-04-25|1186.77
#2016-04-26|1200.06
#2016-04-27|1208.78
#2016-04-28|1196.11
#2016-04-29|1179.81
#2016-05-02|1199.68
#2016-05-03|1188.53
#2016-05-04|1188.60
#2016-05-05|1155.21
#2016-05-06|1154.29
#2016-05-09|1171.72
#2016-05-10|1154.21
#2016-05-11|1106.23
#2016-05-12|1103.63
#2016-05-13|1078.87
#2016-05-16|1103.00
#2016-05-17|1093.90
#2016-05-18|1078.86
#2016-05-19|1095.40
#2016-05-20|1087.91
#2016-05-23|1082.80
#2016-05-24|1089.05
#2016-05-25|1097.26
#2016-05-26|1096.28
#2016-05-27|1108.26
#2016-05-30| .
#2016-05-31|1103.86
#2016-06-01|1107.13
#2016-06-02|1117.17
#2016-06-03|1111.91
#2016-06-06|1103.13
#2016-06-07|1111.17
#2016-06-08|1118.61
#2016-06-09|1119.21
#2016-06-10|1108.96
#2016-06-13|1093.00
#2016-06-14|1089.07
#2016-06-15|1093.18
#2016-06-16|1090.57
#2016-06-17|1096.55
#2016-06-20|1103.98
#2016-06-21|1110.80
#2016-06-22|1108.73
#2016-06-23|1110.40
#2016-06-24|1087.68
#2016-06-27|1072.64
#2016-06-28|1087.87
#2016-06-29|1110.50
#2016-06-30|1121.57
#2016-07-01|1122.86
#2016-07-04| .
#2016-07-05|1114.49
#2016-07-06|1130.20
#2016-07-07|1126.23
#2016-07-08|1155.46
#2016-07-11|1159.83
#2016-07-12|1163.64
#2016-07-13|1157.77
#2016-07-14|1158.06
#2016-07-15|1156.02
#2016-07-18|1178.06
#2016-07-19|1176.80
#2016-07-20|1181.98
#2016-07-21|1176.86
#2016-07-22|1187.37
#2016-07-25|1206.73
#2016-07-26|1218.81
#2016-07-27|1211.91
#2016-07-28|1212.11
#2016-07-29|1221.60
#2016-08-01|1219.77
#2016-08-02|1186.47
#2016-08-03|1197.28
#2016-08-04|1204.28
#2016-08-05|1219.11
#2016-08-08|1216.48
#2016-08-09|1198.16
#2016-08-10|1205.83
#2016-08-11|1238.53
#2016-08-12|1252.31
#2016-08-15|1259.90
#2016-08-16|1224.56
#2016-08-17|1228.13
#2016-08-18|1242.13
#2016-08-19|1270.95
#2016-08-22|1263.08
#2016-08-23|1264.41
#2016-08-24|1259.52
#2016-08-25|1248.47
#2016-08-26|1244.07
#2016-08-29|1245.82
#2016-08-30|1229.02
#2016-08-31|1227.67
#2016-09-01|1225.76
#2016-09-02|1228.40
#2016-09-05| .
#2016-09-06|1219.62
#2016-09-07|1227.99
#2016-09-08|1214.49
#2016-09-09|1188.11
#2016-09-12|1205.96
#2016-09-13|1188.51
#2016-09-14|1187.38
#2016-09-15|1202.44
#2016-09-16|1198.50
#2016-09-19|1201.28
#2016-09-20|1198.97
#2016-09-21|1211.89
#2016-09-22|1218.44
#2016-09-23|1220.83
#2016-09-26|1206.06
#2016-09-27|1208.73
#2016-09-28|1193.94
#2016-09-29|1184.53
#2016-09-30|1199.71
#2016-10-03|1191.58
#2016-10-04|1194.51
#2016-10-05|1204.31
#2016-10-06|1208.37
#2016-10-07|1217.88
#2016-10-10|1224.50
#2016-10-11|1214.05
#2016-10-12|1232.92
#2016-10-13|1220.62
#2016-10-14|1217.44
#2016-10-17|1205.27
#2016-10-18|1199.33
#2016-10-19|1205.43
#2016-10-20|1203.76
#2016-10-21|1207.07
#2016-10-24|1212.12
#2016-10-25|1205.10
#2016-10-26|1212.29
#2016-10-27|1195.01
#2016-10-28|1202.20
#2016-10-31|1201.31
#2016-11-01|1175.17
#2016-11-02|1174.20
#2016-11-03|1156.43
#2016-11-04|1158.41
#2016-11-07|1183.21
#2016-11-08|1183.66
#2016-11-09|1201.86
#2016-11-10|1237.22
#2016-11-11|1251.00
#2016-11-14|1255.09
#2016-11-15|1238.16
#2016-11-16|1261.08
#2016-11-17|1279.48
#2016-11-18|1279.06
#2016-11-21|1272.44
#2016-11-22|1304.32
#2016-11-23|1311.73
#2016-11-24| .
#2016-11-25|1304.04
#2016-11-28|1291.45
#2016-11-29|1294.04
#2016-11-30|1276.98
#2016-12-01|1281.91
#2016-12-02|1277.69
#2016-12-05|1286.82
#2016-12-06|1291.21
#2016-12-07|1317.94
#2016-12-08|1324.32
#2016-12-09|1315.41
#2016-12-12|1297.00
#2016-12-13|1301.65
#2016-12-14|1289.37
#2016-12-15|1285.49
#2016-12-16|1266.16
#2016-12-19|1264.43
#2016-12-20|1275.28
#2016-12-21|1265.79
#2016-12-22|1234.11
#2016-12-23|1234.74
#2016-12-26| .
#2016-12-27|1234.19
#2016-12-28|1224.11
#2016-12-29|1226.47
#2016-12-30|1217.52
#2017-01-02| .
#2017-01-03|1225.44
#2017-01-04|1247.18
#2017-01-05|1202.21
#2017-01-06|1194.10
#2017-01-09|1194.49
#2017-01-10|1206.78
#2017-01-11|1197.64
#2017-01-12|1195.63
#2017-01-13|1191.91
#2017-01-16| .
#2017-01-17|1199.01
#2017-01-18|1199.12
#2017-01-19|1177.71
#2017-01-20|1185.08
#2017-01-23|1173.08
#2017-01-24|1182.18
#2017-01-25|1189.74
#2017-01-26|1180.15
#2017-01-27|1159.20
#2017-01-30|1160.26
#2017-01-31|1174.11
#2017-02-01|1165.04
#2017-02-02|1168.05
#2017-02-03|1174.98
#2017-02-06|1169.83
#2017-02-07|1165.39
#2017-02-08|1182.21
#2017-02-09|1197.04
#2017-02-10|1204.89
#2017-02-13|1193.89
#2017-02-14|1210.43
#2017-02-15|1214.91
#2017-02-16|1195.10
#2017-02-17|1203.54
#2017-02-20| .
#2017-02-21|1201.18
#2017-02-22|1202.64
#2017-02-23|1175.43
#2017-02-24|1206.14
#2017-02-27|1218.15
#2017-02-28|1205.08
#2017-03-01|1194.79
#2017-03-02|1215.65
#2017-03-03|1204.44
#2017-03-06|1196.55
#2017-03-07|1186.07
#2017-03-08|1193.27
#2017-03-09|1188.49
#2017-03-10|1194.07
#2017-03-13|1185.89
#2017-03-14|1189.38
#2017-03-15|1198.91
#2017-03-16|1197.46
#2017-03-17|1200.14
#2017-03-20|1178.37
#2017-03-21|1167.15
#2017-03-22|1171.36
#2017-03-23|1169.40
#2017-03-24|1169.06
#2017-03-27|1168.61
#2017-03-28|1178.04
#2017-03-29|1197.98
#2017-03-30|1199.27
#2017-03-31|1188.18
#2017-04-03|1174.08
#2017-04-04|1142.71
#2017-04-05|1129.59
#2017-04-06|1158.71
#2017-04-07|1150.89
#2017-04-10|1154.36
#2017-04-11|1165.70
#2017-04-12|1164.16
#2017-04-13|1154.98
#2017-04-14| .
#2017-04-17|1154.33
#2017-04-18|1156.22
#2017-04-19|1162.79
#2017-04-20|1190.72
#2017-04-21|1191.93
#2017-04-24|1195.32
#2017-04-25|1195.08
#2017-04-26|1202.82
#2017-04-27|1205.85
#2017-04-28|1202.31
#2017-05-01|1186.16
#2017-05-02|1204.05
#2017-05-03|1209.10
#2017-05-04|1193.99
#2017-05-05|1201.68
#2017-05-08|1199.37
#2017-05-09|1210.59
#2017-05-10|1229.02
#2017-05-11|1197.97
#2017-05-12|1161.74
#2017-05-15|1152.59
#2017-05-16|1120.49
#2017-05-17|1123.35
#2017-05-18|1120.81
#2017-05-19|1107.72
#2017-05-22|1123.12
#2017-05-23|1113.32
#2017-05-24|1105.26
#2017-05-25|1120.66
#2017-05-26|1123.61
#2017-05-29| .
#2017-05-30|1119.86
#2017-05-31|1125.28
#2017-06-01|1138.65
#2017-06-02|1132.11
#2017-06-05|1125.88
#2017-06-06|1102.89
#2017-06-07|1109.33
#2017-06-08|1098.18
#2017-06-09|1121.19
#2017-06-12|1124.76
#2017-06-13|1126.87
#2017-06-14|1115.64
#2017-06-15|1106.77
#2017-06-16|1101.11
#2017-06-19|1104.44
#2017-06-20|1071.36
#2017-06-21|1052.24
#2017-06-22|1048.31
#2017-06-23|1058.40
#2017-06-26|1068.51
#2017-06-27|1074.04
#2017-06-28|1088.24
#2017-06-29|1083.80
#2017-06-30|1093.12
#2017-07-03|1102.06
#2017-07-04| .
#2017-07-05|1090.75
#2017-07-06|1058.27
#2017-07-07|1056.85
#2017-07-10|1027.99
#2017-07-11|1024.58
#2017-07-12|1028.89
#2017-07-13|1047.06
#2017-07-14|1047.57
#2017-07-17|1053.34
#2017-07-18|1042.69
#2017-07-19|1048.53
#2017-07-20|1044.86
#2017-07-21|1038.78
#2017-07-24|1013.10
#2017-07-25|1039.10
#2017-07-26|1037.20
#2017-07-27|1057.01
#2017-07-28|1050.44
#2017-07-31|1060.39
#2017-08-01|1064.88
#2017-08-02|1051.77
#2017-08-03|1041.42
#2017-08-04|1054.02
#2017-08-07|1059.09
#2017-08-08|1069.51
#2017-08-09|1061.95
#2017-08-10|1035.02
#2017-08-11|1042.94
#2017-08-14|1030.05
#2017-08-15|1012.87
#2017-08-16|1034.02
#2017-08-17|1015.67
#2017-08-18|1018.28
#2017-08-21|1017.93
#2017-08-22|1027.86
#2017-08-23|1028.06
#2017-08-24|1027.88
#2017-08-25|1046.16
#2017-08-28|1043.56
#2017-08-29|1037.61
#2017-08-30|1039.84
#2017-08-31|1043.56
#2017-09-01|1056.49
#2017-09-04| .
#2017-09-05|1055.07
#2017-09-06|1070.80
#2017-09-07|1066.61
#2017-09-08|1060.76
#2017-09-11|1067.90
#2017-09-12|1088.66
#2017-09-13|1100.52
#2017-09-14|1094.34
#2017-09-15|1100.19
#2017-09-18|1094.10
#2017-09-19|1088.40
#2017-09-20|1078.90
#2017-09-21|1079.29
#2017-09-22|1085.66
#2017-09-25|1110.04
#2017-09-26|1117.62
#2017-09-27|1127.24
#2017-09-28|1124.71
#2017-09-29|1120.38
#2017-10-02|1113.33
#2017-10-03|1117.61
#2017-10-04|1112.91
#2017-10-05|1121.55
#2017-10-06|1118.99
#2017-10-09|1105.33
#2017-10-10|1101.23
#2017-10-11|1096.70
#2017-10-12|1077.63
#2017-10-13|1078.47
#2017-10-16|1067.73
#2017-10-17|1074.35
#2017-10-18|1074.65
#2017-10-19|1075.51
#2017-10-20|1090.26
#2017-10-23|1092.27
#2017-10-24|1089.36
#2017-10-25|1084.43
#2017-10-26|1091.89
#2017-10-27|1078.25
#2017-10-30|1057.69
#2017-10-31|1063.80
#2017-11-01|1065.99
#2017-11-02|1081.95
#2017-11-03|1067.49
#2017-11-06|1069.04
#2017-11-07|1064.39
#2017-11-08|1063.07
#2017-11-09|1083.38
#2017-11-10|1100.84
#2017-11-13|1092.96
#2017-11-14|1076.90
#2017-11-15|1087.97
#2017-11-16|1096.15
#2017-11-17|1158.55
#2017-11-20|1163.96
#2017-11-21|1150.10
#2017-11-22|1141.21
#2017-11-23| .
#2017-11-24|1138.21
#2017-11-27|1145.11
#2017-11-28|1173.83
#2017-11-29|1212.29
#2017-11-30|1225.50
#2017-12-01|1223.88
#2017-12-04|1259.50
#2017-12-05|1234.45
#2017-12-06|1227.37
#2017-12-07|1221.98
#2017-12-08|1233.60
#2017-12-11|1230.62
#2017-12-12|1231.50
#2017-12-13|1240.30
#2017-12-14|1223.55
#2017-12-15|1236.35
#2017-12-18|1267.34
#2017-12-19|1271.91
#2017-12-20|1275.31
#2017-12-21|1286.40
#2017-12-22|1289.25
#2017-12-25| .
#2017-12-26|1312.73
#2017-12-27|1299.56
#2017-12-28|1292.16
#2017-12-29|1288.50
#2018-01-01| .
#2018-01-02|1296.13
#2018-01-03|1279.34
#2018-01-04|1262.35
#2018-01-05|1277.52
#2018-01-08|1263.93
#2018-01-09|1255.13
#2018-01-10|1265.55
#2018-01-11|1289.14
#2018-01-12|1313.72
#2018-01-15| .
#2018-01-16|1282.77
#2018-01-17|1289.67
#2018-01-18|1299.62
#2018-01-19|1331.93
#2018-01-22|1345.77
#2018-01-23|1350.02
#2018-01-24|1344.39
#2018-01-25|1338.20
#2018-01-26|1354.09
#2018-01-29|1352.18
#2018-01-30|1331.31
#2018-01-31|1318.41
#2018-02-01|1313.60
#2018-02-02|1277.69
#2018-02-05|1236.37
#2018-02-06|1256.79
#2018-02-07|1264.73
#2018-02-08|1223.82
#2018-02-09|1249.57
#2018-02-12|1248.92
#2018-02-13|1256.43
#2018-02-14|1281.95
#2018-02-15|1300.92
#2018-02-16|1298.81
#2018-02-19| .
#2018-02-20|1267.59
#2018-02-21|1264.93
#2018-02-22|1276.96
#2018-02-23|1298.61
#2018-02-26|1307.96
#2018-02-27|1275.34
#2018-02-28|1315.55
#2018-03-01|1294.74
#2018-03-02|1311.74
#2018-03-05|1311.66
#2018-03-06|1329.96
#2018-03-07|1285.29
#2018-03-08|1275.21
#2018-03-09|1291.10
#2018-03-12|1284.56
#2018-03-13|1290.91
#2018-03-14|1277.30
#2018-03-15|1269.19
#2018-03-16|1272.68
#2018-03-19|1273.02
#2018-03-20|1278.93
#2018-03-21|1283.67
#2018-03-22|1253.04
#2018-03-23|1242.05
#2018-03-26|1267.72
#2018-03-27|1257.56
#2018-03-28|1260.90
#2018-03-29|1279.83
#2018-03-30| .
#2018-04-02|1254.11
#2018-04-03|1275.65
#2018-04-04|1306.56
#2018-04-05|1321.73
#2018-04-06|1290.28
#2018-04-09|1278.46
#2018-04-10|1288.07
#2018-04-11|1279.23
#2018-04-12|1281.46
#2018-04-13|1258.61
#2018-04-16|1274.55
#2018-04-17|1282.27
#2018-04-18|1275.91
#2018-04-19|1268.27
#2018-04-20|1250.69
#2018-04-23|1264.67
#2018-04-24|1263.16
#2018-04-25|1272.39
#2018-04-26|1297.60
#2018-04-27|1319.00
#2018-04-30|1297.05
#2018-05-01|1279.48
#2018-05-02|1283.07
#2018-05-03|1284.29
#2018-05-04|1280.58
#2018-05-07|1259.37
#2018-05-08|1273.57
#2018-05-09|1289.57
#2018-05-10|1275.19
#2018-05-11|1285.73
#2018-05-14|1303.07
#2018-05-15|1313.90
#2018-05-16|1323.43
#2018-05-17|1328.98
#2018-05-18|1306.06
#2018-05-21|1307.75
#2018-05-22|1320.23
#2018-05-23|1330.74
#2018-05-24|1349.30
#2018-05-25|1329.03
#2018-05-28| .
#2018-05-29|1330.81
#2018-05-30|1351.64
#2018-05-31|1352.90
#2018-06-01|1370.02
#2018-06-04|1408.10
#2018-06-05|1436.20
#2018-06-06|1441.88
#2018-06-07|1449.98
#2018-06-08|1457.90
#2018-06-11|1459.58
#2018-06-12|1464.59
#2018-06-13|1446.57
#2018-06-14|1435.93
#2018-06-15|1444.77
#2018-06-18|1452.44
#2018-06-19|1450.96
#2018-06-20|1468.19
#2018-06-21|1471.16
#2018-06-22|1447.04
#2018-06-25|1442.14
#2018-06-26|1449.35
#2018-06-27|1436.07
#2018-06-28|1449.43
#2018-06-29|1438.51
#2018-07-02|1426.96
#2018-07-03|1435.85
#2018-07-04| .
#2018-07-05|1433.59
#2018-07-06|1443.37
#2018-07-09|1444.93
#2018-07-10|1439.06
#2018-07-11|1430.08
#2018-07-12|1409.35
#2018-07-13|1416.53
#2018-07-16|1418.17
#2018-07-17|1433.50
#2018-07-18|1443.44
#2018-07-19|1461.21
#2018-07-20|1444.64
#2018-07-23|1453.14
#2018-07-24|1435.06
#2018-07-25|1445.92
#2018-07-26|1445.23
#2018-07-27|1422.14
#2018-07-30|1432.78
#2018-07-31|1442.79
#2018-08-01|1419.49
#2018-08-02|1446.54
#2018-08-03|1446.41
#2018-08-06|1453.95
#2018-08-07|1463.61
#2018-08-08|1476.08
#2018-08-09|1482.71
#2018-08-10|1487.78
#2018-08-13|1478.78
#2018-08-14|1515.34
#2018-08-15|1478.29
#2018-08-16|1485.89
#2018-08-17|1509.78
#2018-08-20|1533.49
#2018-08-21|1567.86
#2018-08-22|1561.41
#2018-08-23|1577.39
#2018-08-24|1565.34
#2018-08-27|1555.55
#2018-08-28|1558.69
#2018-08-29|1567.84
#2018-08-30|1561.46
#2018-08-31|1579.63
#2018-09-03| .
#2018-09-04|1605.33
#2018-09-05|1601.67
#2018-09-06|1591.38
#2018-09-07|1582.31
#2018-09-10|1597.86
#2018-09-11|1597.93
#2018-09-12|1593.07
#2018-09-13|1576.77
#2018-09-14|1576.02
#2018-09-17|1559.20
#2018-09-18|1572.74
#2018-09-19|1573.87
#2018-09-20|1565.32
#2018-09-21|1571.15
#2018-09-24|1564.14
#2018-09-25|1570.53
#2018-09-26|1598.81
#2018-09-27|1598.88
#2018-09-28|1598.44
#2018-10-01|1596.54
#2018-10-02|1555.48
#2018-10-03|1558.55
#2018-10-04|1545.71
#2018-10-05|1546.57
#2018-10-08|1558.11
#2018-10-09|1563.47
#2018-10-10|1533.16
#2018-10-11|1524.38
#2018-10-12|1554.74
#2018-10-15|1566.09
#2018-10-16|1590.07
#2018-10-17|1564.59
#2018-10-18|1545.78
#2018-10-19|1520.11
#2018-10-22|1547.11
#2018-10-23|1535.96
#2018-10-24|1525.61
#2018-10-25|1542.93
#2018-10-26|1547.64
#2018-10-29|1575.59
#2018-10-30|1612.92
#2018-10-31|1593.09
#2018-11-01|1595.99
#2018-11-02|1604.14
#2018-11-05|1621.05
#2018-11-06|1620.32
#2018-11-07|1630.82
#2018-11-08|1644.72
#2018-11-09|1636.65
#2018-11-12|1617.45
#2018-11-13|1601.58
#2018-11-14|1568.46
#2018-11-15|1546.93
#2018-11-16|1511.15
#2018-11-19|1453.56
#2018-11-20|1363.55
#2018-11-21|1373.43
#2018-11-22| .
#2018-11-23|1362.16
#2018-11-26|1383.33
#2018-11-27|1388.88
#2018-11-28|1451.52
#2018-11-29|1435.32
#2018-11-30|1459.91
#2018-12-03|1456.45
#2018-12-04|1408.32
#2018-12-05| .
#2018-12-06|1403.71
#2018-12-07|1356.45
#2018-12-10|1377.27
#2018-12-11|1371.01
#2018-12-12|1383.49
#2018-12-13|1362.71
#2018-12-14|1344.72
#2018-12-17|1319.93
#2018-12-18|1325.97
#2018-12-19|1307.70
#2018-12-20|1279.39
#2018-12-21|1261.85
#2018-12-24|1256.16
#2018-12-25| .
#2018-12-26|1336.36
#2018-12-27|1335.32
#2018-12-28|1329.35
#2018-12-31|1354.41
#2019-01-01| .
#2019-01-02|1358.29
#2019-01-03|1347.57
#2019-01-04|1375.67
#2019-01-07|1418.06
#2019-01-08|1434.18
#2019-01-09|1432.91
#2019-01-10|1415.66
#2019-01-11|1425.01
#2019-01-14|1413.27
#2019-01-15|1420.64
#2019-01-16|1418.47
#2019-01-17|1436.25
#2019-01-18|1467.25
#2019-01-21| .
#2019-01-22|1448.13
#2019-01-23|1448.07
#2019-01-24|1445.18
#2019-01-25|1459.79
#2019-01-28|1455.13
#2019-01-29|1450.72
#2019-01-30|1454.43
#2019-01-31|1465.85
#2019-02-01|1444.86
#2019-02-04|1454.23
#2019-02-05|1463.92
#2019-02-06|1449.55
#2019-02-07|1445.56
#2019-02-08|1445.64
#2019-02-11|1451.79
#2019-02-12|1467.03
#2019-02-13|1466.09
#2019-02-14|1454.18
#2019-02-15|1467.43
#2019-02-18| .
#2019-02-19|1472.12
#2019-02-20|1472.31
#2019-02-21|1462.44
#2019-02-22|1467.44
#2019-02-25|1459.36
#2019-02-26|1465.31
#2019-02-27|1498.50
#2019-02-28|1494.26
#2019-03-01|1523.89
#2019-03-04|1497.80
#2019-03-05|1509.86
#2019-03-06|1510.14
#2019-03-07|1484.60
#2019-03-08|1447.76
#2019-03-11|1473.39
#2019-03-12|1476.38
#2019-03-13|1480.97
#2019-03-14|1465.34
#2019-03-15|1461.10
#2019-03-18|1482.50
#2019-03-19|1489.71
#2019-03-20|1485.13
#2019-03-21|1485.50
#2019-03-22|1463.17
#2019-03-25|1478.69
#2019-03-26|1487.74
#2019-03-27|1503.08
#2019-03-28|1505.73
#2019-03-29|1513.46
#2019-04-01|1519.73
#2019-04-02|1512.04
#2019-04-03|1521.02
#2019-04-04|1560.32
#2019-04-05|1557.09
#2019-04-08|1560.66
#2019-04-09|1541.53
#2019-04-10|1554.55
#2019-04-11|1536.92
#2019-04-12|1536.51
#2019-04-15|1544.51
#2019-04-16|1553.08
#2019-04-17|1565.84
#2019-04-18|1566.51
#2019-04-19| .
#2019-04-22|1532.49
#2019-04-23|1558.26
#2019-04-24|1577.18
#2019-04-25|1564.16
#2019-04-26|1566.09
#2019-04-29|1559.54
#2019-04-30|1552.22
#2019-05-01|1528.24
#2019-05-02|1539.28
#2019-05-03|1536.76
#2019-05-06|1535.51
#2019-05-07|1506.28
#2019-05-08|1522.76
#2019-05-09|1519.58
#2019-05-10|1520.05
#2019-05-13|1458.78
#2019-05-14|1469.52
#2019-05-15|1463.88
#2019-05-16|1472.30
#2019-05-17|1482.39
#2019-05-20|1477.55
#2019-05-21|1473.97
#2019-05-22|1420.52
#2019-05-23|1424.79
#2019-05-24|1403.65
#2019-05-27| .
#2019-05-28|1371.13
#2019-05-29|1351.48
#2019-05-30|1375.86
#2019-05-31|1361.89
#2019-06-03|1357.80
#2019-06-04|1386.67
#2019-06-05|1388.49
#2019-06-06|1381.33
#2019-06-07|1409.53
#2019-06-10|1401.04
#2019-06-11|1411.12
#2019-06-12|1407.95
#2019-06-13|1431.35
#2019-06-14|1440.52
#2019-06-17|1445.21
#2019-06-18|1451.73
#2019-06-19|1459.19
#2019-06-20|1463.11
#2019-06-21|1454.53
#2019-06-24|1442.66
#2019-06-25|1438.13
#2019-06-26|1436.52
#2019-06-27|1433.93
#2019-06-28|1432.08
#2019-07-01|1434.71
#2019-07-02|1422.39
#2019-07-03|1451.40
#2019-07-04| .
#2019-07-05|1468.11
#2019-07-08|1477.67
#2019-07-09|1468.88
#2019-07-10|1472.76
#2019-07-11|1485.96
#2019-07-12|1516.81
#2019-07-15|1515.69
#2019-07-16|1516.32
#2019-07-17|1512.87
#2019-07-18|1497.63
#2019-07-19|1491.19
#2019-07-22|1480.26
#2019-07-23|1490.78
#2019-07-24|1501.53
#2019-07-25|1497.84
#2019-07-26|1516.61
#2019-07-29|1513.90
#2019-07-30|1503.24
#2019-07-31|1501.90
#2019-08-01|1442.79
#2019-08-02|1440.19
#2019-08-05|1402.81
#2019-08-06|1438.24
#2019-08-07|1438.53
#2019-08-08|1467.53
#2019-08-09|1444.24
#2019-08-12|1412.67
#2019-08-13|1459.16
#2019-08-14|1390.42
#2019-08-15|1361.94
#2019-08-16|1394.09
#2019-08-19|1405.76
#2019-08-20|1397.35
#2019-08-21|1439.82
#2019-08-22|1476.99
#2019-08-23|1412.74
#2019-08-26|1422.85
#2019-08-27|1406.54
#2019-08-28|1438.14
#2019-08-29|1478.63
#2019-08-30|1467.09
#2019-09-02| .
#2019-09-03|1448.20
#2019-09-04|1457.77
#2019-09-05|1502.96
#2019-09-06|1503.03
#2019-09-09|1526.45
#2019-09-10|1532.28
#2019-09-11|1534.86
#2019-09-12|1538.81
#2019-09-13|1535.37
#2019-09-16|1512.85
#2019-09-17|1513.33
#2019-09-18|1518.26
#2019-09-19|1515.30
#2019-09-20|1480.97
#2019-09-23|1494.01
#2019-09-24|1498.13
#2019-09-25|1505.03
#2019-09-26|1499.35
#2019-09-27|1501.07
#2019-09-30|1520.70
#2019-10-01|1508.72
#2019-10-02|1472.84
#2019-10-03|1469.22
#2019-10-04|1494.44
#2019-10-07|1500.76
#2019-10-08|1491.76
#2019-10-09|1508.54
#2019-10-10|1538.53
#2019-10-11|1566.95
#2019-10-14|1555.70
#2019-10-15|1569.13
#2019-10-16|1581.69
#2019-10-17|1600.19
#2019-10-18|1594.88
#2019-10-21|1579.50
#2019-10-22|1596.54
#2019-10-23|1578.69
#2019-10-24|1570.39
#2019-10-25|1576.24
#2019-10-28|1561.25
#2019-10-29|1546.18
#2019-10-30|1556.00
#2019-10-31|1538.87
#2019-11-01|1554.64
#2019-11-04|1574.95
#2019-11-05|1588.97
#2019-11-06|1586.20
#2019-11-07|1602.38
#2019-11-08|1591.25
#2019-11-11|1583.01
#2019-11-12|1574.62
#2019-11-13|1578.30
#2019-11-14|1599.46
#2019-11-15|1618.37
#2019-11-18|1607.12
#2019-11-19|1593.30
#2019-11-20|1558.80
#2019-11-21|1566.45
#2019-11-22|1573.67
#2019-11-25|1589.90
#2019-11-26|1619.77
#2019-11-27|1633.71
#2019-11-28|1633.71
#2019-11-29|1629.64
#2019-12-02|1614.55
#2019-12-03|1587.53
#2019-12-04|1599.01
#2019-12-05|1594.51
#2019-12-06|1599.40
#2019-12-09|1614.37
#2019-12-10|1614.22
#2019-12-11|1609.95
#2019-12-12|1633.24
#2019-12-13|1615.75
#2019-12-16|1618.99
#2019-12-17|1623.11
#2019-12-18|1627.04
#2019-12-19|1629.02
#2019-12-20|1625.21
#2019-12-23|1620.96
#2019-12-24|1630.33
#2019-12-25| .
#2019-12-26|1639.40
#2019-12-27|1635.67
#2019-12-30|1645.68
#2019-12-31|1643.55
#2020-01-01| .
#2020-01-02|1646.38
#2020-01-03|1643.61
#2020-01-06|1657.23
#2020-01-07|1664.66
#2020-01-08|1668.98
#2020-01-09|1682.75
#2020-01-10|1675.29
#2020-01-13|1677.03
#2020-01-14|1675.66
#2020-01-15|1653.31
#2020-01-16|1672.87
#2020-01-17|1670.56
#2020-01-20| .
#2020-01-21|1662.72
#2020-01-22|1662.87
#2020-01-23|1665.20
#2020-01-24|1633.01
#2020-01-27|1623.86
#2020-01-28|1631.05
#2020-01-29|1635.09
#2020-01-30|1623.29
#2020-01-31|1587.01
#2020-02-03|1613.20
#2020-02-04|1645.63
#2020-02-05|1682.39
#2020-02-06|1670.53
#2020-02-07|1652.89
#2020-02-10|1657.91
#2020-02-11|1686.08
#2020-02-12|1707.84
#2020-02-13|1709.18
#2020-02-14|1714.37
#2020-02-17| .
#2020-02-18|1713.92
#2020-02-19|1722.02
#2020-02-20|1726.45
#2020-02-21|1711.51
#2020-02-24|1673.35
#2020-02-25|1615.78
#2020-02-26|1673.15
#2020-02-27|1582.41
#2020-02-28|1563.56
#2020-03-02|1604.23
#2020-03-03|1565.31
#2020-03-04|1597.30
#2020-03-05|1515.21
#2020-03-06|1499.47
#2020-03-09|1430.09
#2020-03-10|1470.70
#2020-03-11|1399.74
#2020-03-12|1252.91
#2020-03-13|1300.63
#2020-03-16|1027.91
#2020-03-17|1031.25
#2020-03-18| 956.82
#2020-03-19| 999.53
#2020-03-20| 930.32
#2020-03-23| 902.64
#2020-03-24|1029.32
#2020-03-25|1117.80
#2020-03-26|1188.37
#2020-03-27|1145.58
#2020-03-30|1162.58
#2020-03-31|1166.21
#2020-04-01|1080.96
#2020-04-02|1059.86
#2020-04-03|1003.09
#2020-04-06|1146.73
#2020-04-07|1160.56
#2020-04-08|1222.03
#2020-04-09|1230.69
#2020-04-10|1230.69
#2020-04-13|1194.89
#2020-04-14|1249.09
#2020-04-15|1201.05
#2020-04-16|1169.99
#2020-04-17|1245.07
#2020-04-20|1188.04
#2020-04-21|1144.97
#2020-04-22|1145.41
#2020-04-23|1134.76
#2020-04-24|1151.03
#2020-04-27|1213.95
#2020-04-28|1247.34
#2020-04-29|1305.11
#2020-04-30|1232.67
#2020-05-01|1206.00
#2020-05-04|1195.84
#2020-05-05|1199.66
#2020-05-06|1188.13
#2020-05-07|1208.20
#2020-05-08|1222.90
#2020-05-11|1211.20
#2020-05-12|1153.84
#2020-05-13|1108.83
#2020-05-14|1125.87
#2020-05-15|1167.69
#2020-05-18|1237.63
#2020-05-19|1237.38
#2020-05-20|1250.15
#2020-05-21|1341.51
#2020-05-22|1316.49
#2020-05-25|1316.49
#2020-05-26|1360.63
#2020-05-27|1382.86
#2020-05-28|1364.14
#2020-05-29|1332.61
#2020-06-01|1347.15
#2020-06-02|1374.20
#2020-06-03|1408.26
#2020-06-04|1398.83
#2020-06-05|1457.29
#2020-06-08|1470.70
#2020-06-09|1436.60
#2020-06-10|1398.06
#2020-06-11|1325.46
#2020-06-12|1321.49
#2020-06-15|1318.86
#2020-06-16|1396.54
#2020-06-17|1371.28
#2020-06-18|1339.29
#2020-06-19|1322.47
#2020-06-22|1318.08
#2020-06-23|1330.35
#2020-06-24|1277.85
#2020-06-25|1258.31
#2020-06-26|1231.07
#2020-06-29|1266.35
#2020-06-30|1262.25
#2020-07-01|1274.95
#2020-07-02|1286.78
#2020-07-03| .
#2020-07-06|1307.87
#2020-07-07|1257.86
#2020-07-08|1264.46
#2020-07-09|1238.78
#2020-07-10|1263.42
#2020-07-13|1242.23
#2020-07-14|1215.74
#2020-07-15|1285.24
#2020-07-16|1308.33
#2020-07-17|1302.41
#2020-07-20|1276.24
#2020-07-21|1309.65
#2020-07-22|1320.79
#2020-07-23|1318.92
#2020-07-24|1301.11
#2020-07-27|1282.12
#2020-07-28|1281.36
#2020-07-29|1324.46
#2020-07-30|1306.59
#2020-07-31|1311.59
#2020-08-03|1301.74
#2020-08-04|1323.30
#2020-08-05|1333.84
#2020-08-06|1320.30
#2020-08-07|1364.14
#2020-08-10|1400.36
#2020-08-11|1423.01
#2020-08-12|1430.51
#2020-08-13|1414.31
#2020-08-14|1430.52
#2020-08-17|1474.30
#2020-08-18|1424.13
#2020-08-19|1365.35
#2020-08-20|1316.03
#2020-08-21|1317.09
#2020-08-24|1356.07
#2020-08-25|1367.03
#2020-08-26|1363.43
#2020-08-27|1376.07
#2020-08-28|1408.24
#2020-08-31|1389.84
#2020-09-01|1405.32
#2020-09-02|1445.66
#2020-09-03|1420.42
#2020-09-04|1418.65
#2020-09-07| .
#2020-09-08|1420.04
#2020-09-09|1409.43
#2020-09-10|1382.51
#2020-09-11|1378.89
#2020-09-14|1421.47
#2020-09-15|1442.16
#2020-09-16|1464.39
#2020-09-17|1434.84
#2020-09-18|1426.64
#2020-09-21|1388.26
#2020-09-22|1387.86
#2020-09-23|1354.70
#2020-09-24|1346.12
#2020-09-25|1361.54
#2020-09-28|1423.58
#2020-09-29|1392.17
#2020-09-30|1428.10
#2020-10-01|1462.33
#2020-10-02|1482.34
#2020-10-05|1487.01
#2020-10-06|1456.20
#2020-10-07|1500.95
#2020-10-08|1501.22
#2020-10-09|1501.02
#2020-10-12|1494.95
#2020-10-13|1479.61
#2020-10-14|1474.62
#2020-10-15|1482.34
#2020-10-16|1462.77
#2020-10-19|1419.50
#2020-10-20|1418.91
#2020-10-21|1412.28
#2020-10-22|1445.97
#2020-10-23|1477.32
#2020-10-26|1424.96
#2020-10-27|1409.56
#2020-10-28|1336.69
#2020-10-29|1351.83
#2020-10-30|1326.81
#2020-11-02|1358.83
#2020-11-03|1408.25
#2020-11-04|1400.27
#2020-11-05|1436.35
#2020-11-06|1415.99
#2020-11-09|1596.27
#2020-11-10|1624.87
#2020-11-11|1565.26
#2020-11-12|1550.93
#2020-11-13|1574.38
#2020-11-16|1615.96
#2020-11-17|1614.14
#2020-11-18|1632.44
#2020-11-19|1637.10
#2020-11-20|1620.89
#2020-11-23|1636.49
#2020-11-24|1690.18
#2020-11-25|1640.28
#2020-11-26|1640.28
#2020-11-27|1640.92
#2020-11-30|1633.24
#2020-12-01|1671.17
#2020-12-02|1674.48
#2020-12-03|1694.84
#2020-12-04|1714.88
#2020-12-07|1702.91
#2020-12-08|1701.06
#2020-12-09|1726.46
#2020-12-10|1716.56
#2020-12-11|1699.00
#2020-12-14|1675.64
#2020-12-15|1714.07
#2020-12-16|1708.89
#2020-12-17|1743.90
#2020-12-18|1743.97
#2020-12-21|1734.65
#2020-12-22|1730.99
#2020-12-23|1749.53
#2020-12-24|1741.11
#2020-12-25|1741.11
#2020-12-28|1784.72
#2020-12-29|1770.63
#2020-12-30|1782.05
#2020-12-31|1780.58
#2021-01-01|1780.58
#2021-01-04|1737.52
#2021-01-05|1739.83
#2021-01-06|1824.97
#2021-01-07|1833.89
#2021-01-08|1842.12
#2021-01-11|1812.07
#2021-01-12|1816.39
#2021-01-13|1795.74
#2021-01-14|1779.88
#2021-01-15|1786.24
#2021-01-18|1786.24
#2021-01-19|1756.46
#2021-01-20|1778.11
#2021-01-21|1778.29
#2021-01-22|1750.95
#2021-01-25|1728.99
#2021-01-26|1699.82
#2021-01-27|1645.70
#2021-01-28|1713.57
#2021-01-29|1679.54
#2021-02-01|1686.86
#2021-02-02|1737.81
#2021-02-03|1757.43
#2021-02-04|1805.65
#2021-02-05|1806.75
#2021-02-08|1846.06
#2021-02-09|1823.32
#2021-02-10|1819.17
#2021-02-11|1836.44
#2021-02-12|1805.89
#2021-02-15|1805.89
#2021-02-16|1808.85
#2021-02-17|1795.62
#2021-02-18|1820.95
#2021-02-19|1814.78
#2021-02-22|1853.78
#2021-02-23|1860.11
#2021-02-24|1875.51
#2021-02-25|1821.06
#2021-02-26|1793.28
#2021-03-01|1837.66
#2021-03-02|1805.67
#2021-03-03|1738.24
#2021-03-04|1740.93
#2021-03-05|1755.88
#2021-03-08|1837.40
#2021-03-09|1865.50
#2021-03-10|1842.71
#2021-03-11|1855.86
#2021-03-12|1897.03
#2021-03-15|1932.33
#2021-03-16|1896.50
#2021-03-17|1909.08
#2021-03-18|1890.65
#2021-03-19|1886.56
#2021-03-22|1870.92
#2021-03-23|1803.47
#2021-03-24|1784.29
#2021-03-25|1826.38
#2021-03-26|1864.33
#2021-03-29|1838.08
#2021-03-30|1874.25
#2021-03-31|1860.83
#2021-04-01|1858.35
#2021-04-02|1858.35
#2021-04-05|1890.45
#2021-04-06|1900.18
#2021-04-07|1909.43
#2021-04-08|1948.26
#2021-04-09|1973.62
#2021-04-12|1974.31
#2021-04-13|1946.15
#2021-04-14|1950.68
#2021-04-15|1964.43
#2021-04-16|1977.67
#2021-04-19|1950.04
#2021-04-20|1910.63
#2021-04-21|1942.39
#2021-04-22|1955.38
#2021-04-23|1986.81
#2021-04-26|1955.05
#2021-04-27|1981.01
#2021-04-28|1978.88
#2021-04-29|2001.80
#2021-04-30|1991.83
#2021-05-03|2028.95
#2021-05-04|2003.02
#2021-05-05|1991.91
#2021-05-06|2003.25
#2021-05-07|2056.74
#2021-05-10|2039.55
#2021-05-11|2013.74
#2021-05-12|1936.22
#2021-05-13|1969.98
#2021-05-14|2044.06
#2021-05-17|2045.28
#2021-05-18|2005.85
#2021-05-19|1942.80
#2021-05-20|1909.51
#2021-05-21|1909.10
#2021-05-24|1907.66
#2021-05-25|1920.10
#2021-05-26|1949.49
#2021-05-27|1946.01
#2021-05-28|1945.28
#2021-05-31|1945.28
#2021-06-01|1927.42
#2021-06-02|1895.50
#2021-06-03|1873.48
#2021-06-04|1869.33
#2021-06-07|1868.21
#2021-06-08|1887.65
#2021-06-09|1872.15
#2021-06-10|1857.20
#2021-06-11|1893.01
#2021-06-14|1871.71
#2021-06-15|1866.76
#2021-06-16|1871.52
#2021-06-17|1845.81
#2021-06-18|1808.15
#2021-06-21|1863.89
#2021-06-22|1898.50
#2021-06-23|1907.22
#2021-06-24|1941.44
#2021-06-25|1956.49
#2021-06-28|1921.50
#2021-06-29|1924.64
#2021-06-30|1947.68
#2021-07-01|1965.45
#2021-07-02|1978.52
#2021-07-05|1978.52
#2021-07-06|1972.31
#2021-07-07|1940.21
#2021-07-08|1915.13
#2021-07-09|1967.12
#2021-07-12|1972.30
#2021-07-13|1945.73
#2021-07-14|1963.53
#2021-07-15|1941.14
#2021-07-16|1900.62
#2021-07-19|1839.02
#2021-07-20|1893.98
#2021-07-21|1931.62
#2021-07-22|1923.11
#2021-07-23|1942.68
#2021-07-26|1956.51
#2021-07-27|1941.69
#2021-07-28|1931.85
#2021-07-29|1957.80
#2021-07-30|1964.04
#2021-08-02|1944.67
#2021-08-03|1972.02
#2021-08-04|1908.60
#2021-08-05|1943.56
#2021-08-06|1964.66
#2021-08-09|1950.83
#2021-08-10|2019.36
#2021-08-11|2038.08
#2021-08-12|2020.13
#2021-08-13|1989.08
#2021-08-16|1986.40
#2021-08-17|1932.04
#2021-08-18|1997.85
#2021-08-19|2048.50
#2021-08-20|2053.05
#2021-08-23|2076.90
#2021-08-24|2089.33
#2021-08-25|2086.55
#2021-08-26|2016.54
#2021-08-27|2011.79
#2021-08-30|1992.78
#2021-08-31|1986.06
#2021-09-01|1973.16
#2021-09-02|1962.72
#2021-09-03|1940.10
#2021-09-06|1940.10
#2021-09-07|1916.01
#2021-09-08|1904.10
#2021-09-09|1902.70
#2021-09-10|1875.08
#2021-09-13|1878.05
#2021-09-14|1880.20
#2021-09-15|1886.04
#2021-09-16|1911.91
#2021-09-17|1917.27
#2021-09-20|1887.29
#2021-09-21|1891.93
#2021-09-22|1903.03
#2021-09-23|1938.02
#2021-09-24|1942.48
#2021-09-27|1951.51
#2021-09-28|1921.70
#2021-09-29|1918.94
#2021-09-30|1801.32
#2021-10-01|1826.14
#2021-10-04|1807.57
#2021-10-05|1784.76
#2021-10-06|1754.76
#2021-10-07|1783.46
#2021-10-08|1775.82
#2021-10-11|1726.44
#2021-10-12|1733.15
#2021-10-13|1741.18
#2021-10-14|1762.64
#2021-10-15|1767.69
#2021-10-18|1787.29
#2021-10-19|1768.35
#2021-10-20|1771.24
#2021-10-21|1793.87
#2021-10-22|1784.96
#2021-10-25|1811.60
#2021-10-26|1813.57
#2021-10-27|1780.39
#2021-10-28|1805.40
#2021-10-29|1810.53
#2021-11-01|1849.29
#2021-11-02|1862.75
#2021-11-03|1908.34
#2021-11-04|1931.28
#2021-11-05|1967.77
#2021-11-08|1941.86
#2021-11-09|1956.28
#2021-11-10|1932.46
#2021-11-11|1896.69
#2021-11-12|1904.16
#2021-11-15|1914.70
#2021-11-16|1920.28
#2021-11-17|1978.35
#2021-11-18|2001.01
#2021-11-19|1916.69
#2021-11-22|1894.79
#2021-11-23|1938.73
#2021-11-24|1922.62
#2021-11-25|1922.62
#2021-11-26|1859.88
#2021-11-29|1891.10
#2021-11-30|1850.98
#2021-12-01|1798.07
#2021-12-02|1865.03
#2021-12-03|1864.73
#2021-12-06|1911.39
#2021-12-07|1942.67
#2021-12-08|1941.73
#2021-12-09|1931.44
#2021-12-10|1943.73
#2021-12-13|1886.97
#2021-12-14|1888.81
#2021-12-15|1886.95
#2021-12-16|1882.83
#2021-12-17|1893.24
#2021-12-20|1853.33
#2021-12-21|1902.77
#2021-12-22|1906.66
#2021-12-23|1910.75
#2021-12-24|1910.75
#2021-12-27|1931.90
#2021-12-28|1936.33
#2021-12-29|1957.84
#2021-12-30|1964.81
#2021-12-31|1966.18
#2022-01-03|1959.31
#2022-01-04|1973.82
#2022-01-05|1923.85
#2022-01-06|1925.96
#2022-01-07|1879.53
#2022-01-10|1835.01
#2022-01-11|1882.30
#2022-01-12|1860.62
#2022-01-13|1846.01
#2022-01-14|1806.03
#2022-01-17|1806.03
#2022-01-18|1752.98
#2022-01-19|1752.49
#2022-01-20|1712.02
#2022-01-21|1701.43
#2022-01-24|1784.61
#2022-01-25|1773.02
#2022-01-26|1763.98
#2022-01-27|1767.96
#2022-01-28|1801.73
#2022-01-31|1823.92
#2022-02-01|1841.02
#2022-02-02|1814.06
#2022-02-03|1765.95
#2022-02-04|1754.47
#2022-02-07|1754.77
#2022-02-08|1788.77
#2022-02-09|1821.43
#2022-02-10|1803.74
#2022-02-11|1753.76
#2022-02-14|1736.31
#2022-02-15|1768.19
#2022-02-16|1735.73
#2022-02-17|1676.68
#2022-02-18|1698.77
#2022-02-21|1698.77
#2022-02-22|1671.18
#2022-02-23|1601.08
#2022-02-24|1658.27
#2022-02-25|1694.37
#2022-02-28|1678.80
#2022-03-01|1634.02
#2022-03-02|1710.49
#2022-03-03|1673.56
#2022-03-04|1596.96
#2022-03-07|1490.14
#2022-03-08|1531.27
#2022-03-09|1564.06
#2022-03-10|1588.70
#2022-03-11|1569.18
#2022-03-14|1560.51
#2022-03-15|1578.99
#2022-03-16|1627.48
#2022-03-17|1626.50
#2022-03-18|1633.64
#2022-03-21|1594.39
#2022-03-22|1601.44
#2022-03-23|1556.76
#2022-03-24|1571.95
#2022-03-25|1591.91
#2022-03-28|1611.08
#2022-03-29|1675.19
#2022-03-30|1617.15
#2022-03-31|1576.96
#2022-04-01|1579.76
#2022-04-04|1616.07
#2022-04-05|1604.55
#2022-04-06|1588.91
#2022-04-07|1608.04
#2022-04-08|1618.72
#2022-04-11|1644.02
#2022-04-12|1671.54
#2022-04-13|1696.82
#2022-04-14|1681.87
#2022-04-15|1681.87
#2022-04-18|1686.59
#2022-04-19|1753.79
#2022-04-20|1773.16
#2022-04-21|1747.71
#2022-04-22|1666.81
#2022-04-25|1691.97
#2022-04-26|1644.40
#2022-04-27|1640.98
#2022-04-28|1690.75
#2022-04-29|1629.60
#2022-05-02|1661.77
#2022-05-03|1651.31
#2022-05-04|1703.74
#2022-05-05|1642.49
#2022-05-06|1597.04
#2022-05-09|1552.19
#2022-05-10|1483.48
#2022-05-11|1449.97
#2022-05-12|1474.26
#2022-05-13|1507.28
#2022-05-16|1488.20
#2022-05-17|1499.37
#2022-05-18|1550.23
#2022-05-19|1568.28
#2022-05-20|1403.05
#2022-05-23|1469.12
#2022-05-24|1439.53
#2022-05-25|1496.32
#2022-05-26|1580.66
#2022-05-27|1588.11
#2022-05-30|1588.11
#2022-05-31|1556.04
#2022-06-01|1530.59
#2022-06-02|1560.37
#2022-06-03|1526.96
#2022-06-06|1520.86
#2022-06-07|1512.94
#2022-06-08|1521.00
#2022-06-09|1501.82
#2022-06-10|1456.45
#2022-06-13|1406.22
#2022-06-14|1401.98
#2022-06-15|1418.76
#2022-06-16|1381.83
#2022-06-17|1389.09
#2022-06-20|1389.09
#2022-06-21|1406.00
#2022-06-22|1380.73
#2022-06-23|1389.75
#2022-06-24|1460.63
#2022-06-27|1442.77
#2022-06-28|1382.75
#2022-06-29|1366.41
#2022-06-30|1332.92
#2022-07-01|1331.40
#2022-07-04|1331.40
#2022-07-05|1374.15
#2022-07-06|1376.41
#2022-07-07|1417.28
#2022-07-08|1404.59
#2022-07-11|1388.78
#2022-07-12|1397.79
#2022-07-13|1400.52
#2022-07-14|1392.33
#2022-07-15|1428.50
#2022-07-18|1436.74
#2022-07-19|1484.96
#2022-07-20|1501.09
#2022-07-21|1520.34
#2022-07-22|1519.71
#2022-07-25|1504.40
#2022-07-26|1430.06
#2022-07-27|1447.28
#2022-07-28|1463.51
#2022-07-29|1462.77
#2022-08-01|1496.67
#2022-08-02|1467.86
#2022-08-03|1522.16
#2022-08-04|1519.50
#2022-08-05|1512.51
#2022-08-08|1539.20
#2022-08-09|1508.32
#2022-08-10|1531.88
#2022-08-11|1569.91
#2022-08-12|1596.71
#2022-08-15|1592.16
#2022-08-16|1634.89
#2022-08-17|1662.40
#2022-08-18|1645.95
#2022-08-19|1607.23
#2022-08-22|1554.30
#2022-08-23|1550.27
#2022-08-24|1571.75
#2022-08-25|1573.70
#2022-08-26|1521.17
#2022-08-29|1518.34
#2022-08-30|1505.68
#2022-08-31|1499.41
#2022-09-01|1534.18
#2022-09-02|1527.57
#2022-09-05|1527.57
#2022-09-06|1509.50
#2022-09-07|1586.77
#2022-09-08|1598.60
#2022-09-09|1609.42
#2022-09-12|1624.67
#2022-09-13|1551.79
#2022-09-14|1544.22
#2022-09-15|1552.78
#2022-09-16|1553.11
#2022-09-19|1567.66
#2022-09-20|1523.41
#2022-09-21|1504.64
#2022-09-22|1480.05
#2022-09-23|1457.30
#2022-09-26|1430.38
#2022-09-27|1441.07
#2022-09-28|1482.17
#2022-09-29|1448.20
#2022-09-30|1463.63
#2022-10-03|1486.49
#2022-10-04|1547.91
#2022-10-05|1556.47
#2022-10-06|1537.19
#2022-10-07|1520.58
#2022-10-10|1509.65
#2022-10-11|1511.36
#2022-10-12|1495.52
#2022-10-13|1521.45
#2022-10-14|1474.37
#2022-10-17|1528.63
#2022-10-18|1547.87
#2022-10-19|1529.12
#2022-10-20|1512.06
#2022-10-21|1562.84
#2022-10-24|1601.52
#2022-10-25|1659.13
#2022-10-26|1666.17
#2022-10-27|1690.04
#2022-10-28|1701.66
#2022-10-31|1699.12
#2022-11-01|1687.17
#2022-11-02|1648.00
#2022-11-03|1666.26
#2022-11-04|1673.49
#2022-11-07|1682.82
#2022-11-08|1666.16
#2022-11-09|1645.45
#2022-11-10|1744.04
#2022-11-11|1741.78
#2022-11-14|1723.17
#2022-11-15|1772.93
#2022-11-16|1826.73
#2022-11-17|1816.78
#2022-11-18|1865.99
#2022-11-21|1899.89
#2022-11-22|1954.17
#2022-11-23|1968.04
#2022-11-24|1968.04
#2022-11-25|1976.39
#2022-11-28|1961.08
#2022-11-29|1963.10
#2022-11-30|1966.92
#2022-12-01|1962.45
#2022-12-02|1977.66
#2022-12-05|1959.67
#2022-12-06|1954.03
#2022-12-07|1948.95
#2022-12-08|1944.84
#2022-12-09|1922.35
#2022-12-12|1940.98
#2022-12-13|1953.30
#2022-12-14|1954.71
#2022-12-15|1925.18
#2022-12-16|1906.11
#2022-12-19|1918.78
#2022-12-20|1908.67
#2022-12-21|1935.27
#2022-12-22|1923.24
#2022-12-23|1952.19
#2022-12-26|1952.19
#2022-12-27|1945.04
#2022-12-28|1935.05
#2022-12-29|1954.36
#2022-12-30|1957.86
#2023-01-02|1957.86
#2023-01-03|1948.89
#2023-01-04|1978.32
#2023-01-05|1996.01
#2023-01-06|2046.37
#2023-01-09|2012.18
#2023-01-10|2031.99
#2023-01-11|2030.57
#2023-01-12|2019.96
#2023-01-13|2020.39
#2023-01-16|2020.39
#2023-01-17|2022.06
#2023-01-18|1980.79
#2023-01-19|1964.90
#2023-01-20|1966.37
#2023-01-23|1962.88
#2023-01-24|2006.13
#2023-01-25|2038.92
#2023-01-26|2038.88
#2023-01-27|2024.75
#2023-01-30|2017.98
#2023-01-31|2020.59
#2023-02-01|2033.90
#2023-02-02|1987.35
#2023-02-03|1985.84
#2023-02-06|1981.49
#2023-02-07|1969.68
#2023-02-08|1979.56
#2023-02-09|1988.72
#2023-02-10|1981.73
#2023-02-13|1996.39
#2023-02-14|2000.50
#2023-02-15|1997.94
#2023-02-16|1973.75
#2023-02-17|1979.50
#2023-02-20|1979.50
#2023-02-21|1946.95
#2023-02-22|1923.78
#2023-02-23|1923.00
#2023-02-24|1914.74
#2023-02-27|1903.13
#2023-02-28|1894.70
#2023-03-01|1901.37
#2023-03-02|1897.21
#2023-03-03|1926.06
#2023-03-06|1933.16
#2023-03-07|1898.23
#2023-03-08|1898.50
#2023-03-09|1841.35
#2023-03-10|1825.36
#2023-03-13|1808.05
#2023-03-14|1834.41
#2023-03-15|1818.04
#2023-03-16|1830.80
#2023-03-17|1821.19
#2023-03-20|1836.96
#2023-03-21|1862.09
#2023-03-22|1830.36
#2023-03-23|1815.56
#2023-03-24|1816.86
#2023-03-27|1821.66
#2023-03-28|1847.35
#2023-03-29|1848.39
#2023-03-30|1855.96
#2023-03-31|1898.76
#2023-04-03|1920.57
#2023-04-04|1915.95
#2023-04-05|1891.18
#2023-04-06|1887.63
#2023-04-07|1887.63
#2023-04-10|1899.08
#2023-04-11|1892.65
#2023-04-12|1848.63
#2023-04-13|1861.97
#2023-04-14|1864.55
#2023-04-17|1868.42
#2023-04-18|1869.11
#2023-04-19|1875.84
#2023-04-20|1899.91
#2023-04-21|1893.77
#2023-04-24|1898.10
#2023-04-25|1853.26
#2023-04-26|1868.89
#2023-04-27|1899.52
#2023-04-28|1902.50
#2023-05-01|1885.00
#2023-05-02|1878.70
#2023-05-03|1867.24
#2023-05-04|1847.78
#2023-05-05|1879.44
#2023-05-08|1877.33
#2023-05-09|1873.71
#2023-05-10|1857.75
#2023-05-11|1861.73
#2023-05-12|1885.48
#2023-05-15|1890.35
#2023-05-16|1862.86
#2023-05-17|1879.93
#2023-05-18|1895.82
#2023-05-19|1888.32
#2023-05-22|1872.57
#2023-05-23|1840.90
#2023-05-24|1831.16
#2023-05-25|1815.98
#2023-05-26|1839.62
#2023-05-29|1839.62
#2023-05-30|1832.40
#2023-05-31|1831.08
#2023-06-01|1813.49
#2023-06-02|1853.75
#2023-06-05|1865.50
#2023-06-06|1867.54
#2023-06-07|1850.92
#2023-06-08|1849.08
#2023-06-09|1875.04
#2023-06-12|1904.38
#2023-06-13|1920.14
#2023-06-14|1898.31
#2023-06-15|1934.95
#2023-06-16|1929.71
#2023-06-19|1929.71
#2023-06-20|1910.88
#2023-06-21|1918.00
#2023-06-22|1933.33
#2023-06-23|1948.22
#2023-06-26|1937.55
#2023-06-27|1961.11
#2023-06-28|1951.69
#2023-06-29|1974.21
#2023-06-30|2008.35
#2023-07-03|1996.41
#2023-07-04|1996.41
#2023-07-05|2002.82
#2023-07-06|1974.62
#2023-07-07|1952.10
#2023-07-10|1977.68
#2023-07-11|2011.26
#2023-07-12|2019.97
#2023-07-13|2016.34
#2023-07-14|2016.03
#2023-07-17|2013.99
#2023-07-18|2025.05
#2023-07-19|2037.94
#2023-07-20|2030.87
#2023-07-21|2031.26
#2023-07-24|2053.47
#2023-07-25|2063.12
#2023-07-26|2075.82
#2023-07-27|2057.12
#2023-07-28|2071.09
#2023-07-31|2065.77
#2023-08-01|2058.99
#2023-08-02|2033.02
#2023-08-03|2045.47
#2023-08-04|2034.69
#2023-08-07|2050.68
#2023-08-08|2053.18
#2023-08-09|2052.19
#2023-08-10|2056.39
#2023-08-11|2046.85
#2023-08-14|2058.01
#2023-08-15|2051.32
#2023-08-16|2115.21
#2023-08-17|2087.84
#2023-08-18|2134.85
#2023-08-21|2137.12
#2023-08-22|2115.99
#2023-08-23|2152.90
#2023-08-24|2101.47
#2023-08-25|2112.21
#2023-08-28|2141.57
#2023-08-29|2161.05
#2023-08-30|2185.80
#2023-08-31|2194.16
#2023-09-01|2198.17
#2023-09-04|2198.17
#2023-09-05|2175.35
#2023-09-06|2157.34
#2023-09-07|2163.57
#2023-09-08|2162.99
#2023-09-11|2158.79
#2023-09-12|2168.36
#2023-09-13|2169.61
#2023-09-14|2187.13
#2023-09-15|2168.47
#2023-09-18|2152.39
#2023-09-19|2133.02
#2023-09-20|2120.94
#2023-09-21|2085.24
#2023-09-22|2077.16
#2023-09-25|2051.48
#2023-09-26|2043.26
#2023-09-27|2043.56
#2023-09-28|2083.10
#2023-09-29|2077.41
#2023-10-02|2078.93
#2023-10-03|2051.22
#2023-10-04|2053.41
#2023-10-05|2044.67
#2023-10-06|2061.30
#2023-10-09|2065.45
#2023-10-10|2066.24
#2023-10-11|2078.68
#2023-10-12|2068.41
#2023-10-13|2055.46
#2023-10-16|2097.85
#2023-10-17|2122.44
#2023-10-18|2114.55
#2023-10-19|2097.95
#2023-10-20|2084.23
#2023-10-23|2063.04
#2023-10-24|2089.46
#2023-10-25|2079.75
#2023-10-26|2056.72
#2023-10-27|2035.60
#2023-10-30|2063.79
#2023-10-31|2067.78
#2023-11-01|2065.96
#2023-11-02|2112.70
#2023-11-03|2148.16
#2023-11-06|2149.59
#2023-11-07|2152.11
#2023-11-08|2149.77
#2023-11-09|2158.58
#2023-11-10|2165.24
#2023-11-13|2156.20
#2023-11-14|2194.55
#2023-11-15|2142.32
#2023-11-16|2103.27
#2023-11-17|2154.71
#2023-11-20|2169.60
#2023-11-21|2187.40
#2023-11-22|2208.08
#2023-11-23|2208.08
#2023-11-24|2209.43
#2023-11-27|2194.47
#2023-11-28|2191.35
#2023-11-29|2169.25
#2023-11-30|2173.33
#2023-12-01|2200.00
#2023-12-04|2199.19
#2023-12-05|2185.83
#2023-12-06|2196.49
#2023-12-07|2196.87
#2023-12-08|2204.38
#2023-12-11|2247.17
#2023-12-12|2255.19
#2023-12-13|2283.55
#2023-12-14|2237.94
#2023-12-15|2220.48
#2023-12-18|2233.25
#2023-12-19|2264.97
#2023-12-20|2240.52
#2023-12-21|2269.58
#2023-12-22|2280.84
#2023-12-25|2280.84
#2023-12-26|2302.19
#2023-12-27|2304.18
#2023-12-28|2315.85
#2023-12-29|2324.31
#2024-01-01|2324.31
#2024-01-02|2312.60
#2024-01-03|2268.12
#2024-01-04|2288.64
#2024-01-05|2268.75
#2024-01-08|2296.02
#2024-01-09|2302.82
#2024-01-10|2321.01
#2024-01-11|2341.70
#2024-01-12|2334.79
#2024-01-15|2334.79
#2024-01-16|2352.26
#2024-01-17|2322.92
#2024-01-18|2336.96
#2024-01-19|2349.54
#2024-01-22|2346.71
#2024-01-23|2347.69
#2024-01-24|2342.17
#2024-01-25|2365.33
#2024-01-26|2384.80
#2024-01-29|2390.76
#2024-01-30|2394.78
#2024-01-31|2348.53
#2024-02-01|2401.59
#2024-02-02|2411.19
#2024-02-05|2390.36
#2024-02-06|2395.70
#2024-02-07|2412.72
#2024-02-08|2438.27
#2024-02-09|2442.27
#2024-02-12|2429.14
#2024-02-13|2422.24
#2024-02-14|2413.47
#2024-02-15|2427.47
#2024-02-16|2426.25
#2024-02-19|2426.25
#2024-02-20|2415.37
#2024-02-21|2430.73
#2024-02-22|2461.66
#2024-02-23|2469.21
#2024-02-26|2470.56
#2024-02-27|2500.59
#2024-02-28|2513.10
#2024-02-29|2473.24
#2024-03-01|2466.03
#2024-03-04|2459.71
#2024-03-05|2449.53
#2024-03-06|2423.83
#2024-03-07|2414.50
#2024-03-08|2412.30
#2024-03-11|2421.14
#2024-03-12|2440.00
#2024-03-13|2457.92
#2024-03-14|2462.60
#2024-03-15|2440.09
#2024-03-18|2419.39
#2024-03-19|2470.05
#2024-03-20|2487.41
#2024-03-21|2497.27
#2024-03-22|2492.65
#2024-03-25|2468.15
#2024-03-26|2483.88
#2024-03-27|2526.80
#2024-03-28|2532.37
#2024-03-29|2532.37
#2024-04-01|2493.79
#2024-04-02|2477.32
#2024-04-03|2423.39
#2024-04-04|2380.51
#2024-04-05|2394.02
#2024-04-08|2384.87
#2024-04-09|2397.10
#2024-04-10|2373.50
#2024-04-11|2376.78
#2024-04-12|2328.11
#2024-04-15|2288.95
#2024-04-16|2290.83
#2024-04-17|2282.31
#2024-04-18|2269.40
#2024-04-19|2286.14
#2024-04-22|2299.13
#2024-04-23|2305.64
#2024-04-24|2312.44
#2024-04-25|2329.33
#2024-04-26|2342.00
#2024-04-29|2305.41
#2024-04-30|2281.91
#2024-05-01|2266.56
#2024-05-02|2291.04
#2024-05-03|2311.39
#2024-05-06|2360.26
#2024-05-07|2363.57
#2024-05-08|2378.95
#2024-05-09|2399.21
#2024-05-10|2390.17
#2024-05-13|2390.36
#2024-05-14|2390.90
#2024-05-15|2389.12
#2024-05-16|2402.03
#2024-05-17|2413.72
#2024-05-20|2366.38
#2024-05-21|2368.67
#2024-05-22|2415.16
#2024-05-23|2402.87
#2024-05-24|2489.13
#2024-05-27|2489.13
#2024-05-28|2455.04
#2024-05-29|2466.74
#2024-05-30|2528.25
#2024-05-31|2547.28
#2024-06-03|2588.06
#2024-06-04|2583.46
#2024-06-05|2633.14
#2024-06-06|2614.45
#2024-06-07|2619.22
#2024-06-10|2622.49
#2024-06-11|2620.62
#2024-06-12|2620.20
#2024-06-13|2642.97
#2024-06-14|2642.96
#2024-06-17|2697.23
#2024-06-18|2690.35
#2024-06-19|2690.35
#2024-06-20|2687.17
#2024-06-21|2705.77
#2024-06-24|2708.32
#2024-06-25|2696.80
#2024-06-26|2694.44
#2024-06-27|2680.97
#2024-06-28|2671.02
#2024-07-01|2671.73
#2024-07-02|2662.69
#2024-07-03|2665.64
#2024-07-04|2665.64
#2024-07-05|2692.20
#2024-07-08|2708.97
#2024-07-09|2709.19
#2024-07-10|2727.80
#2024-07-11|2768.08
#2024-07-12|2776.74
#2024-07-15|2744.33
#2024-07-16|2777.64
#2024-07-17|2746.12
#2024-07-18|2716.53
#2024-07-19|2689.68
#2024-07-22|2722.41
#2024-07-23|2723.14
#2024-07-24|2672.24
#2024-07-25|2667.14
#2024-07-26|2679.13
#2024-07-29|2700.22
#2024-07-30|2719.85
#2024-07-31|2722.58
#2024-08-01|2727.60
#2024-08-02|2698.57
#2024-08-05|2606.26
#2024-08-06|2622.28
#2024-08-07|2588.21
#2024-08-08|2643.60
#2024-08-09|2660.56
#2024-08-12|2678.77
#2024-08-13|2680.12
#2024-08-14|2644.22
#2024-08-15|2729.06
#2024-08-16|2726.34
#2024-08-19|2741.72
#2024-08-20|2755.65
#2024-08-21|2904.58
#2024-08-22|2875.47
#2024-08-23|2900.57
#2024-08-26|2902.90
#2024-08-27|2900.10
#2024-08-28|2865.22
#2024-08-29|2839.33
#2024-08-30|2832.15
#2024-09-02|2832.15
#2024-09-03|2840.30
#2024-09-04|2838.40
#2024-09-05|2850.83
#2024-09-06|2790.92
#2024-09-09|2816.96
#2024-09-10|2830.74
#2024-09-11|2836.55
#2024-09-12|2857.36
#2024-09-13|2898.14
#2024-09-16|2879.24
#2024-09-17|2835.50
#2024-09-18|2828.81
#2024-09-19|2865.66
#2024-09-20|2856.07
#2024-09-23|2823.21
#2024-09-24|2844.98
#2024-09-25|2854.80
#2024-09-26|2854.06
#2024-09-27|2836.92
#2024-09-30|2830.88
#2024-10-01|2798.12
#2024-10-02|2792.20
#2024-10-03|2766.33
#2024-10-04|2765.91
#2024-10-07|2683.44
#2024-10-08|2716.08
#2024-10-09|2726.79
#2024-10-10|2696.85
#2024-10-11|2736.23
#2024-10-14|2761.06
#2024-10-15|2801.34
#2024-10-16|2826.34
#2024-10-17|2834.12
#2024-10-18|2837.32
#2024-10-21|2793.77
#2024-10-22|2773.54
#2024-10-23|2752.85
#2024-10-24|2743.51
#2024-10-25|2736.06
#2024-10-28|2736.05
#2024-10-29|2715.89
#2024-10-30|2702.11
#2024-10-31|2692.10
#2024-11-01|2679.88
#2024-11-04|2696.89
#2024-11-05|2724.38
#2024-11-06|2733.97
#2024-11-07|2780.30
#2024-11-08|2803.06
#2024-11-11|2798.05
#2024-11-12|2817.81
#2024-11-13|2843.27
#2024-11-14|2841.58
#2024-11-15|2832.42
#2024-11-18|2831.70
#2024-11-19|2820.41
#2024-11-20|2815.43
#2024-11-21|2843.04
#2024-11-22|2908.14
#2024-11-25|2997.88
#2024-11-26|3014.55
#2024-11-27|3021.75
#2024-11-28|3021.75
#2024-11-29|3007.44
#2024-12-02|3037.59
#2024-12-03|2998.58
#2024-12-04|3021.55
#2024-12-05|3031.49
#2024-12-06|3032.88
#2024-12-09|3022.37
#2024-12-10|3039.56
#2024-12-11|3027.41
#2024-12-12|3014.39
#2024-12-13|2992.20
#2024-12-16|2960.46
#2024-12-17|2960.90
#2024-12-18|2908.28
#2024-12-19|2907.85
#2024-12-20|2930.94
#2024-12-23|2922.86
#2024-12-24|2961.02
#2024-12-25|2961.02
#2024-12-26|3007.86
#2024-12-27|2983.25
#2024-12-30|2925.48
#2024-12-31|2917.64
#2025-01-01|2917.64
#2025-01-02|2931.49
#2025-01-03|2940.24
#2025-01-06|2944.00
#2025-01-07|2907.58
#2025-01-08|2948.68
#2025-01-09|2948.68
#2025-01-10|2918.39
#2025-01-13|2893.77
#2025-01-14|2869.70
#2025-01-15|2868.94
#2025-01-16|2905.05
#2025-01-17|2917.40
#2025-01-20|2917.40
#2025-01-21|2940.35
#2025-01-22|2932.92
#2025-01-23|2928.35
#2025-01-24|2932.62
#2025-01-27|2942.67
#2025-01-28|2949.87
#2025-01-29|2956.82
#2025-01-30|3001.44
#2025-01-31|2959.67
#2025-02-03|2923.40
#2025-02-04|2932.76
#2025-02-05|2936.58
#2025-02-06|2939.02
#2025-02-07|2896.10
#2025-02-10|2893.58
#2025-02-11|2883.87
#2025-02-12|2867.25
#2025-02-13|2900.22
#2025-02-14|2867.14
#2025-02-17|2867.14
#2025-02-18|2862.54
#2025-02-19|2852.04
#2025-02-20|2839.34
#2025-02-21|2792.26
#2025-02-24|2797.49
#2025-02-25|2817.59
#2025-02-26|2876.14
#2025-02-27|2842.75
#2025-02-28|2878.56
#2025-03-03|2825.98
#2025-03-04|2786.19
#2025-03-05|2817.72
#2025-03-06|2790.19
#2025-03-07|2759.11
#2025-03-10|2703.51
#2025-03-11|2664.95
#2025-03-12|2646.26
#2025-03-13|2580.09
#2025-03-14|2591.55
#2025-03-17|2622.83
#2025-03-18|2623.63
#2025-03-19|2686.44
#2025-03-20|2649.97
#2025-03-21|2638.09
#2025-03-24|2734.50
#2025-03-25|2728.95
#2025-03-26|2720.94
#2025-03-27|2737.49
#2025-03-28|2673.12
#2025-03-31|2737.48
#2025-04-01|2767.74
#2025-04-02|2830.61
#2025-04-03|2781.92
#2025-04-04|2724.97
#2025-04-07|2665.78
#2025-04-08|2660.64
#2025-04-09|2835.82
#2025-04-10|2849.93
#2025-04-11|2866.69
#2025-04-14|2913.55
#2025-04-15|2868.06
#2025-04-16|2815.08
#2025-04-17|2843.07
#2025-04-18|2843.07
#2025-04-21|2764.54
#2025-04-22|2804.48
#2025-04-23|2809.75
#2025-04-24|2840.52
#2025-04-25|2844.28
#2025-04-28|2853.21
#2025-04-29|2878.72
#2025-04-30|2881.19
#2025-05-01|2867.35
#2025-05-02|2911.36
#2025-05-05|2913.14
#2025-05-06|2906.04
#2025-05-07|2925.76
#2025-05-08|2928.11
#2025-05-09|2917.20
#2025-05-12|3028.49
#2025-05-13|3024.36
#2025-05-14|3040.89
#2025-05-15|3078.75
#2025-05-16|3092.28
#2025-05-19|3124.28
#2025-05-20|3120.89
#2025-05-21|3042.06
#2025-05-22|3021.93
#2025-05-23|2879.04
#2025-05-26|2879.04
#2025-05-27|2943.57
#2025-05-28|2907.91
#2025-05-29|2903.79
#2025-05-30|2888.50
#2025-06-02|2924.34
#2025-06-03|2928.67
#2025-06-04|2918.08
#2025-06-05|2913.85
#2025-06-06|2939.81
#2025-06-09|2904.36
#2025-06-10|2890.60
#2025-06-11|2856.38
#2025-06-12|2840.96
#2025-06-13|2809.44
#2025-06-16|2831.63
#2025-06-17|2794.49
#2025-06-18|2786.23
#2025-06-19|2786.23
#2025-06-20|2799.31
#2025-06-23|2821.20
#2025-06-24|2828.91
#2025-06-25|2786.58
#2025-06-26|2784.75
#2025-06-27|2811.53
#2025-06-30|2814.82
#2025-07-01|2851.93
#2025-07-02|2863.15
#2025-07-03|2885.61
#2025-07-04|2885.61
#2025-07-07|2880.32
#2025-07-08|2883.69
#2025-07-09|2896.59
#2025-07-10|2883.55
#2025-07-11|2877.66
#2025-07-14|2883.72
#2025-07-15|2837.19
#2025-07-16|2835.37
#2025-07-17|2862.91
#2025-07-18|2865.79
#2025-07-21|2938.88
#2025-07-22|2956.69
#2025-07-23|2984.53
#2025-07-24|2974.70
#2025-07-25|2987.97
#2025-07-28|2993.56
#2025-07-29|2987.57
#2025-07-30|2976.81
#2025-07-31|2943.46
#2025-08-01|2960.71
#2025-08-04|3051.37
#2025-08-05|3042.03
#2025-08-06|3116.60
#2025-08-07|3095.70
#2025-08-08|3083.20
#2025-08-11|3099.71
#2025-08-12|3136.13
#2025-08-13|3171.50
#2025-08-14|3094.43
#2025-08-15|3100.47
#2025-08-18|3099.92
#2025-08-19|3124.48
#2025-08-20|3174.58
#2025-08-21|3158.94
#2025-08-22|3159.05
#2025-08-25|3141.07
#2025-08-26|3167.73
#2025-08-27|3187.54
#2025-08-28|3193.81
#2025-08-29|3173.90
#2025-09-01|3173.90
#2025-09-02|3223.45
#2025-09-03|3241.66
#2025-09-04|3286.10
#2025-09-05|3241.62
#2025-09-08|3269.62
#2025-09-09|3242.87
#2025-09-10|3241.05
#2025-09-11|3267.72
#2025-09-12|3221.42
#2025-09-15|3258.04
#2025-09-16|3224.38
#2025-09-17|3231.09
#2025-09-18|3238.50
#2025-09-19|3235.97
#2025-09-22|3220.13
#2025-09-23|3236.33
#2025-09-24|3260.54
#2025-09-25|3257.96
#2025-09-26|3295.84
#2025-09-29|3306.89
#2025-09-30|3327.54
#2025-10-01|3328.26
#2025-10-02|3320.04
#2025-10-03|3287.09
#2025-10-06|3316.24
#2025-10-07|3298.89
#2025-10-08|3286.57
#2025-10-09|3230.45
#2025-10-10|3230.17
#2025-10-13|3305.54
#2025-10-14|3353.61
#2025-10-15|3381.43
#2025-10-16|3330.70
#2025-10-17|3356.05
#2025-10-20|3347.53
#2025-10-21|3353.65
#2025-10-22|3332.44
#2025-10-23|3326.51
#2025-10-24|3319.39
#2025-10-27|3359.50
#2025-10-28|3367.86
#2025-10-29|3325.89
#2025-10-30|3324.49
#2025-10-31|3291.41
#2025-11-03|3297.49
#2025-11-04|3325.05
#2025-11-05|3357.66
#2025-11-06|3319.49
#2025-11-07|3356.35
#2025-11-10|3399.45
#2025-11-11|3385.86
#2025-11-12|3414.58
#2025-11-13|3386.65
#2025-11-14|3376.11
#2025-11-17|3354.87
#2025-11-18|3368.23
#2025-11-19|3379.42
#2025-11-20|3409.75
#2025-11-21|3536.96
#2025-11-24|3492.29
#2025-11-25|3540.68
#2025-11-26|3572.15
#2025-11-27|3572.15
#2025-11-28|3538.88
#2025-12-01|3533.61
#2025-12-02|3510.80
#2025-12-03|3522.91
#2025-12-04|3536.10
#2025-12-05|3598.49
#2025-12-08|3603.95
#2025-12-09|3604.49
#2025-12-10|3656.96
#2025-12-11|3676.64
#2025-12-12|3677.85
#2025-12-15|3699.18
#2025-12-16|3659.71
#2025-12-17|3671.85
#2025-12-18|3669.71
#2025-12-19|3669.58
#2025-12-22|3703.54
#2025-12-23|3695.85
#2025-12-24|3726.12
#2025-12-25|3726.12
#2025-12-26|3725.20
#2025-12-29|3709.00
#2025-12-30|3693.46
#2025-12-31|3656.86
#2026-01-01|3656.86
#2026-01-02|3687.71
#2026-01-05|3699.60
#2026-01-06|3722.13
#2026-01-07|3714.57
#2026-01-08|3794.55
#2026-01-09|3798.17
#2026-01-12|3787.07
#2026-01-13|3814.10
#2026-01-14|3754.46
#2026-01-15|3780.26
#2026-01-16|3786.36
#2026-01-19|3786.36
#2026-01-20|3749.11
#2026-01-21|3769.59
#2026-01-22|3695.34
#2026-01-23|3699.52
#2026-01-26|3633.99
#2026-01-27|3596.71
#2026-01-28|3588.64
#2026-01-29|3591.63
#2026-01-30|3637.76
#2026-02-02|3658.76
#2026-02-03|3686.24
#2026-02-04|3714.50
#2026-02-05|3773.86
#2026-02-06|3816.66
#2026-02-09|3849.88
#2026-02-10|3782.92
#2026-02-11|3749.68
#2026-02-12|3806.15
#2026-02-13|3826.10
#2026-02-16|3826.10
#2026-02-17|3878.40
#2026-02-18|3893.92
#2026-02-19|3876.62
#2026-02-20|3922.07
#2026-02-23|3902.28
#2026-02-24|3898.10
#2026-02-25|3880.27
#2026-02-26|3943.24
#2026-02-27|3983.62
#2026-03-02|3943.52
#2026-03-03|3911.94
#2026-03-04|4019.38
#2026-03-05|4005.67
#2026-03-06|3944.52
#2026-03-09|3929.16
#2026-03-10|3963.73
#2026-03-11|3929.53
#2026-03-12|3870.24
#2026-03-13|3851.76
#2026-03-16|3870.85
#2026-03-17|3873.73
#2026-03-18|3813.94
#2026-03-19|3870.53
#2026-03-20|3871.32
#2026-03-23|3918.91
#2026-03-24|3964.09
#2026-03-25|3992.10
#2026-03-26|3934.41
#2026-03-27|3874.06
#2026-03-30|3863.88
#2026-03-31|3976.33
#2026-04-01|4039.16
#2026-04-02|4018.16