Table Data - Nasdaq US Specialty Retailers Large Mid Cap Index
| Title | Nasdaq US Specialty Retailers Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB40401030LM |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB40401030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 233.82 |
| 2001-04-02 | 232.83 |
| 2001-04-03 | 229.19 |
| 2001-04-04 | 232.05 |
| 2001-04-05 | 250.25 |
| 2001-04-06 | 237.63 |
| 2001-04-09 | 240.50 |
| 2001-04-10 | 247.23 |
| 2001-04-11 | 247.44 |
| 2001-04-12 | 249.05 |
| 2001-04-13 | . |
| 2001-04-16 | 245.56 |
| 2001-04-17 | 247.18 |
| 2001-04-18 | 267.14 |
| 2001-04-19 | 267.45 |
| 2001-04-20 | 267.50 |
| 2001-04-23 | 268.05 |
| 2001-04-24 | 260.14 |
| 2001-04-25 | 262.55 |
| 2001-04-26 | 260.96 |
| 2001-04-27 | 269.55 |
| 2001-04-30 | 269.79 |
| 2001-05-01 | 272.43 |
| 2001-05-02 | 277.34 |
| 2001-05-03 | 272.04 |
| 2001-05-04 | 272.22 |
| 2001-05-07 | 267.61 |
| 2001-05-08 | 267.60 |
| 2001-05-09 | 262.13 |
| 2001-05-10 | 267.37 |
| 2001-05-11 | 263.14 |
| 2001-05-14 | 264.64 |
| 2001-05-15 | 267.58 |
| 2001-05-16 | 271.76 |
| 2001-05-17 | 280.07 |
| 2001-05-18 | 278.93 |
| 2001-05-21 | 294.97 |
| 2001-05-22 | 295.51 |
| 2001-05-23 | 287.90 |
| 2001-05-24 | 291.44 |
| 2001-05-25 | 292.26 |
| 2001-05-28 | . |
| 2001-05-29 | 285.60 |
| 2001-05-30 | 270.64 |
| 2001-05-31 | 271.81 |
| 2001-06-01 | 275.74 |
| 2001-06-04 | 275.35 |
| 2001-06-05 | 280.04 |
| 2001-06-06 | 279.01 |
| 2001-06-07 | 282.25 |
| 2001-06-08 | 280.66 |
| 2001-06-11 | 273.76 |
| 2001-06-12 | 275.28 |
| 2001-06-13 | 271.26 |
| 2001-06-14 | 266.78 |
| 2001-06-15 | 266.40 |
| 2001-06-18 | 270.16 |
| 2001-06-19 | 273.54 |
| 2001-06-20 | 279.34 |
| 2001-06-21 | 283.48 |
| 2001-06-22 | 276.96 |
| 2001-06-25 | 277.01 |
| 2001-06-26 | 276.83 |
| 2001-06-27 | 275.79 |
| 2001-06-28 | 284.51 |
| 2001-06-29 | 288.81 |
| 2001-07-02 | 290.33 |
| 2001-07-03 | 290.64 |
| 2001-07-04 | . |
| 2001-07-05 | 288.39 |
| 2001-07-06 | 283.61 |
| 2001-07-09 | 286.21 |
| 2001-07-10 | 281.44 |
| 2001-07-11 | 284.08 |
| 2001-07-12 | 295.61 |
| 2001-07-13 | 297.78 |
| 2001-07-16 | 297.64 |
| 2001-07-17 | 300.53 |
| 2001-07-18 | 300.30 |
| 2001-07-19 | 306.96 |
| 2001-07-20 | 308.86 |
| 2001-07-23 | 303.70 |
| 2001-07-24 | 293.05 |
| 2001-07-25 | 291.68 |
| 2001-07-26 | 296.63 |
| 2001-07-27 | 295.11 |
| 2001-07-30 | 293.12 |
| 2001-07-31 | 293.85 |
| 2001-08-01 | 291.67 |
| 2001-08-02 | 295.72 |
| 2001-08-03 | 294.36 |
| 2001-08-06 | 283.83 |
| 2001-08-07 | 285.08 |
| 2001-08-08 | 278.42 |
| 2001-08-09 | 278.62 |
| 2001-08-10 | 273.28 |
| 2001-08-13 | 275.42 |
| 2001-08-14 | 279.88 |
| 2001-08-15 | 277.07 |
| 2001-08-16 | 278.13 |
| 2001-08-17 | 274.78 |
| 2001-08-20 | 278.08 |
| 2001-08-21 | 270.21 |
| 2001-08-22 | 270.71 |
| 2001-08-23 | 267.14 |
| 2001-08-24 | 279.25 |
| 2001-08-27 | 279.03 |
| 2001-08-28 | 274.18 |
| 2001-08-29 | 271.89 |
| 2001-08-30 | 266.80 |
| 2001-08-31 | 271.62 |
| 2001-09-03 | . |
| 2001-09-04 | 274.24 |
| 2001-09-05 | 270.90 |
| 2001-09-06 | 266.59 |
| 2001-09-07 | 256.32 |
| 2001-09-10 | 250.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 223.31 |
| 2001-09-18 | 227.68 |
| 2001-09-19 | 227.28 |
| 2001-09-20 | 217.39 |
| 2001-09-21 | 214.22 |
| 2001-09-24 | 229.48 |
| 2001-09-25 | 227.12 |
| 2001-09-26 | 222.69 |
| 2001-09-27 | 223.25 |
| 2001-09-28 | 234.03 |
| 2001-10-01 | 232.99 |
| 2001-10-02 | 236.22 |
| 2001-10-03 | 251.76 |
| 2001-10-04 | 246.49 |
| 2001-10-05 | 248.82 |
| 2001-10-08 | 246.81 |
| 2001-10-09 | 246.38 |
| 2001-10-10 | 254.11 |
| 2001-10-11 | 268.48 |
| 2001-10-12 | 265.84 |
| 2001-10-15 | 266.99 |
| 2001-10-16 | 268.58 |
| 2001-10-17 | 260.92 |
| 2001-10-18 | 260.96 |
| 2001-10-19 | 266.73 |
| 2001-10-22 | 265.47 |
| 2001-10-23 | 269.83 |
| 2001-10-24 | 268.83 |
| 2001-10-25 | 271.34 |
| 2001-10-26 | 269.22 |
| 2001-10-29 | 258.24 |
| 2001-10-30 | 253.53 |
| 2001-10-31 | 257.95 |
| 2001-11-01 | 264.79 |
| 2001-11-02 | 269.73 |
| 2001-11-05 | 278.57 |
| 2001-11-06 | 286.79 |
| 2001-11-07 | 287.62 |
| 2001-11-08 | 283.14 |
| 2001-11-09 | 284.29 |
| 2001-11-12 | 284.31 |
| 2001-11-13 | 296.21 |
| 2001-11-14 | 300.72 |
| 2001-11-15 | 302.76 |
| 2001-11-16 | 296.53 |
| 2001-11-19 | 307.01 |
| 2001-11-20 | 303.07 |
| 2001-11-21 | 300.07 |
| 2001-11-22 | . |
| 2001-11-23 | 306.39 |
| 2001-11-26 | 312.10 |
| 2001-11-27 | 310.22 |
| 2001-11-28 | 305.32 |
| 2001-11-29 | 307.63 |
| 2001-11-30 | 309.27 |
| 2001-12-03 | 307.13 |
| 2001-12-04 | 306.26 |
| 2001-12-05 | 323.77 |
| 2001-12-06 | 322.26 |
| 2001-12-07 | 317.08 |
| 2001-12-10 | 308.16 |
| 2001-12-11 | 308.60 |
| 2001-12-12 | 304.58 |
| 2001-12-13 | 303.25 |
| 2001-12-14 | 308.29 |
| 2001-12-17 | 309.26 |
| 2001-12-18 | 314.20 |
| 2001-12-19 | 317.10 |
| 2001-12-20 | 317.53 |
| 2001-12-21 | 319.70 |
| 2001-12-24 | 321.42 |
| 2001-12-25 | . |
| 2001-12-26 | 323.79 |
| 2001-12-27 | 326.88 |
| 2001-12-28 | 329.73 |
| 2001-12-31 | 325.54 |
| 2002-01-01 | . |
| 2002-01-02 | 317.63 |
| 2002-01-03 | 318.42 |
| 2002-01-04 | 324.54 |
| 2002-01-07 | 324.14 |
| 2002-01-08 | 324.99 |
| 2002-01-09 | 320.91 |
| 2002-01-10 | 318.91 |
| 2002-01-11 | 316.77 |
| 2002-01-14 | 312.54 |
| 2002-01-15 | 315.38 |
| 2002-01-16 | 311.44 |
| 2002-01-17 | 314.36 |
| 2002-01-18 | 312.20 |
| 2002-01-21 | . |
| 2002-01-22 | 309.29 |
| 2002-01-23 | 316.13 |
| 2002-01-24 | 316.55 |
| 2002-01-25 | 317.96 |
| 2002-01-28 | 323.41 |
| 2002-01-29 | 315.33 |
| 2002-01-30 | 321.68 |
| 2002-01-31 | 326.43 |
| 2002-02-01 | 320.99 |
| 2002-02-04 | 312.82 |
| 2002-02-05 | 310.17 |
| 2002-02-06 | 304.06 |
| 2002-02-07 | 302.17 |
| 2002-02-08 | 304.14 |
| 2002-02-11 | 314.33 |
| 2002-02-12 | 314.05 |
| 2002-02-13 | 324.03 |
| 2002-02-14 | 322.71 |
| 2002-02-15 | 318.01 |
| 2002-02-18 | . |
| 2002-02-19 | 309.17 |
| 2002-02-20 | 316.24 |
| 2002-02-21 | 313.45 |
| 2002-02-22 | 309.40 |
| 2002-02-25 | 315.91 |
| 2002-02-26 | 319.50 |
| 2002-02-27 | 316.37 |
| 2002-02-28 | 315.87 |
| 2002-03-01 | 319.75 |
| 2002-03-04 | 325.42 |
| 2002-03-05 | 316.59 |
| 2002-03-06 | 323.63 |
| 2002-03-07 | 327.55 |
| 2002-03-08 | 333.28 |
| 2002-03-11 | 331.07 |
| 2002-03-12 | 332.33 |
| 2002-03-13 | 331.19 |
| 2002-03-14 | 333.31 |
| 2002-03-15 | 339.47 |
| 2002-03-18 | 335.58 |
| 2002-03-19 | 336.69 |
| 2002-03-20 | 335.07 |
| 2002-03-21 | 332.99 |
| 2002-03-22 | 333.52 |
| 2002-03-25 | 327.00 |
| 2002-03-26 | 331.67 |
| 2002-03-27 | 333.72 |
| 2002-03-28 | 334.10 |
| 2002-03-29 | . |
| 2002-04-01 | 331.42 |
| 2002-04-02 | 320.53 |
| 2002-04-03 | 320.59 |
| 2002-04-04 | 329.49 |
| 2002-04-05 | 332.46 |
| 2002-04-08 | 339.32 |
| 2002-04-09 | 339.61 |
| 2002-04-10 | 343.45 |
| 2002-04-11 | 335.57 |
| 2002-04-12 | 338.47 |
| 2002-04-15 | 339.36 |
| 2002-04-16 | 345.24 |
| 2002-04-17 | 342.08 |
| 2002-04-18 | 343.77 |
| 2002-04-19 | 344.06 |
| 2002-04-22 | 340.08 |
| 2002-04-23 | 341.21 |
| 2002-04-24 | 346.17 |
| 2002-04-25 | 353.45 |
| 2002-04-26 | 351.87 |
| 2002-04-29 | 348.44 |
| 2002-04-30 | 351.53 |
| 2002-05-01 | 350.90 |
| 2002-05-02 | 350.77 |
| 2002-05-03 | 349.15 |
| 2002-05-06 | 347.60 |
| 2002-05-07 | 350.10 |
| 2002-05-08 | 354.21 |
| 2002-05-09 | 353.10 |
| 2002-05-10 | 348.15 |
| 2002-05-13 | 349.65 |
| 2002-05-14 | 359.17 |
| 2002-05-15 | 360.08 |
| 2002-05-16 | 359.74 |
| 2002-05-17 | 361.17 |
| 2002-05-20 | 358.41 |
| 2002-05-21 | 353.55 |
| 2002-05-22 | 352.67 |
| 2002-05-23 | 361.05 |
| 2002-05-24 | 358.11 |
| 2002-05-27 | . |
| 2002-05-28 | 355.80 |
| 2002-05-29 | 351.72 |
| 2002-05-30 | 349.67 |
| 2002-05-31 | 354.98 |
| 2002-06-03 | 346.77 |
| 2002-06-04 | 340.81 |
| 2002-06-05 | 349.34 |
| 2002-06-06 | 346.71 |
| 2002-06-07 | 348.90 |
| 2002-06-10 | 347.74 |
| 2002-06-11 | 342.62 |
| 2002-06-12 | 344.34 |
| 2002-06-13 | 336.96 |
| 2002-06-14 | 333.19 |
| 2002-06-17 | 339.77 |
| 2002-06-18 | 333.30 |
| 2002-06-19 | 333.59 |
| 2002-06-20 | 328.48 |
| 2002-06-21 | 328.21 |
| 2002-06-24 | 328.15 |
| 2002-06-25 | 318.64 |
| 2002-06-26 | 319.52 |
| 2002-06-27 | 325.12 |
| 2002-06-28 | 326.75 |
| 2002-07-01 | 316.83 |
| 2002-07-02 | 302.43 |
| 2002-07-03 | 306.54 |
| 2002-07-04 | . |
| 2002-07-05 | 323.37 |
| 2002-07-08 | 314.18 |
| 2002-07-09 | 303.20 |
| 2002-07-10 | 293.80 |
| 2002-07-11 | 291.57 |
| 2002-07-12 | 285.71 |
| 2002-07-15 | 283.57 |
| 2002-07-16 | 277.03 |
| 2002-07-17 | 273.69 |
| 2002-07-18 | 272.16 |
| 2002-07-19 | 262.20 |
| 2002-07-22 | 254.42 |
| 2002-07-23 | 250.58 |
| 2002-07-24 | 270.87 |
| 2002-07-25 | 263.04 |
| 2002-07-26 | 268.97 |
| 2002-07-29 | 288.84 |
| 2002-07-30 | 287.89 |
| 2002-07-31 | 279.74 |
| 2002-08-01 | 267.73 |
| 2002-08-02 | 251.88 |
| 2002-08-05 | 246.33 |
| 2002-08-06 | 258.35 |
| 2002-08-07 | 263.05 |
| 2002-08-08 | 248.93 |
| 2002-08-09 | 253.95 |
| 2002-08-12 | 251.57 |
| 2002-08-13 | 252.62 |
| 2002-08-14 | 268.31 |
| 2002-08-15 | 276.05 |
| 2002-08-16 | 274.50 |
| 2002-08-19 | 283.62 |
| 2002-08-20 | 279.97 |
| 2002-08-21 | 277.91 |
| 2002-08-22 | 275.49 |
| 2002-08-23 | 268.49 |
| 2002-08-26 | 268.83 |
| 2002-08-27 | 259.00 |
| 2002-08-28 | 250.46 |
| 2002-08-29 | 254.67 |
| 2002-08-30 | 257.39 |
| 2002-09-02 | . |
| 2002-09-03 | 249.95 |
| 2002-09-04 | 254.88 |
| 2002-09-05 | 252.20 |
| 2002-09-06 | 266.82 |
| 2002-09-09 | 270.37 |
| 2002-09-10 | 274.38 |
| 2002-09-11 | 274.65 |
| 2002-09-12 | 266.37 |
| 2002-09-13 | 268.57 |
| 2002-09-16 | 270.81 |
| 2002-09-17 | 269.36 |
| 2002-09-18 | 267.04 |
| 2002-09-19 | 262.24 |
| 2002-09-20 | 260.60 |
| 2002-09-23 | 254.49 |
| 2002-09-24 | 251.76 |
| 2002-09-25 | 261.54 |
| 2002-09-26 | 268.95 |
| 2002-09-27 | 260.26 |
| 2002-09-30 | 250.70 |
| 2002-10-01 | 254.49 |
| 2002-10-02 | 249.01 |
| 2002-10-03 | 245.04 |
| 2002-10-04 | 245.00 |
| 2002-10-07 | 233.98 |
| 2002-10-08 | 241.82 |
| 2002-10-09 | 231.86 |
| 2002-10-10 | 237.51 |
| 2002-10-11 | 250.73 |
| 2002-10-14 | 254.94 |
| 2002-10-15 | 267.37 |
| 2002-10-16 | 261.56 |
| 2002-10-17 | 271.16 |
| 2002-10-18 | 274.57 |
| 2002-10-21 | 275.58 |
| 2002-10-22 | 271.39 |
| 2002-10-23 | 274.97 |
| 2002-10-24 | 272.63 |
| 2002-10-25 | 279.10 |
| 2002-10-28 | 270.51 |
| 2002-10-29 | 273.86 |
| 2002-10-30 | 272.45 |
| 2002-10-31 | 273.03 |
| 2002-11-01 | 275.82 |
| 2002-11-04 | 270.20 |
| 2002-11-05 | 270.08 |
| 2002-11-06 | 271.90 |
| 2002-11-07 | 260.86 |
| 2002-11-08 | 258.51 |
| 2002-11-11 | 250.28 |
| 2002-11-12 | 256.20 |
| 2002-11-13 | 263.49 |
| 2002-11-14 | 272.76 |
| 2002-11-15 | 276.35 |
| 2002-11-18 | 276.30 |
| 2002-11-19 | 278.18 |
| 2002-11-20 | 285.47 |
| 2002-11-21 | 293.17 |
| 2002-11-22 | 291.67 |
| 2002-11-25 | 294.48 |
| 2002-11-26 | 285.57 |
| 2002-11-27 | 298.06 |
| 2002-11-28 | . |
| 2002-11-29 | 297.26 |
| 2002-12-02 | 296.80 |
| 2002-12-03 | 289.36 |
| 2002-12-04 | 291.28 |
| 2002-12-05 | 286.20 |
| 2002-12-06 | 287.10 |
| 2002-12-09 | 276.46 |
| 2002-12-10 | 282.05 |
| 2002-12-11 | 282.19 |
| 2002-12-12 | 280.32 |
| 2002-12-13 | 274.08 |
| 2002-12-16 | 280.68 |
| 2002-12-17 | 272.67 |
| 2002-12-18 | 268.46 |
| 2002-12-19 | 266.38 |
| 2002-12-20 | 272.21 |
| 2002-12-23 | 267.43 |
| 2002-12-24 | 263.88 |
| 2002-12-25 | . |
| 2002-12-26 | 266.24 |
| 2002-12-27 | 261.84 |
| 2002-12-30 | 265.93 |
| 2002-12-31 | 265.16 |
| 2003-01-01 | . |
| 2003-01-02 | 274.21 |
| 2003-01-03 | 269.99 |
| 2003-01-06 | 272.18 |
| 2003-01-07 | 274.01 |
| 2003-01-08 | 270.56 |
| 2003-01-09 | 279.12 |
| 2003-01-10 | 279.63 |
| 2003-01-13 | 278.00 |
| 2003-01-14 | 276.83 |
| 2003-01-15 | 274.50 |
| 2003-01-16 | 276.63 |
| 2003-01-17 | 273.29 |
| 2003-01-20 | . |
| 2003-01-21 | 264.54 |
| 2003-01-22 | 262.41 |
| 2003-01-23 | 268.02 |
| 2003-01-24 | 260.77 |
| 2003-01-27 | 255.93 |
| 2003-01-28 | 259.36 |
| 2003-01-29 | 260.34 |
| 2003-01-30 | 257.12 |
| 2003-01-31 | 258.57 |
| 2003-02-03 | 259.49 |
| 2003-02-04 | 256.72 |
| 2003-02-05 | 258.61 |
| 2003-02-06 | 253.06 |
| 2003-02-07 | 249.32 |
| 2003-02-10 | 249.98 |
| 2003-02-11 | 251.80 |
| 2003-02-12 | 249.55 |
| 2003-02-13 | 243.03 |
| 2003-02-14 | 248.75 |
| 2003-02-17 | . |
| 2003-02-18 | 255.46 |
| 2003-02-19 | 251.18 |
| 2003-02-20 | 253.48 |
| 2003-02-21 | 258.59 |
| 2003-02-24 | 251.18 |
| 2003-02-25 | 250.78 |
| 2003-02-26 | 248.74 |
| 2003-02-27 | 253.43 |
| 2003-02-28 | 255.73 |
| 2003-03-03 | 252.50 |
| 2003-03-04 | 245.38 |
| 2003-03-05 | 244.13 |
| 2003-03-06 | 244.90 |
| 2003-03-07 | 247.80 |
| 2003-03-10 | 241.49 |
| 2003-03-11 | 241.00 |
| 2003-03-12 | 243.29 |
| 2003-03-13 | 257.21 |
| 2003-03-14 | 258.82 |
| 2003-03-17 | 271.54 |
| 2003-03-18 | 272.97 |
| 2003-03-19 | 272.19 |
| 2003-03-20 | 273.07 |
| 2003-03-21 | 281.90 |
| 2003-03-24 | 268.37 |
| 2003-03-25 | 274.71 |
| 2003-03-26 | 273.78 |
| 2003-03-27 | 270.37 |
| 2003-03-28 | 264.99 |
| 2003-03-31 | 262.66 |
| 2003-04-01 | 260.27 |
| 2003-04-02 | 271.68 |
| 2003-04-03 | 275.92 |
| 2003-04-04 | 275.37 |
| 2003-04-07 | 277.29 |
| 2003-04-08 | 277.41 |
| 2003-04-09 | 272.48 |
| 2003-04-10 | 277.93 |
| 2003-04-11 | 277.29 |
| 2003-04-14 | 282.89 |
| 2003-04-15 | 285.45 |
| 2003-04-16 | 280.07 |
| 2003-04-17 | 288.86 |
| 2003-04-18 | . |
| 2003-04-21 | 287.87 |
| 2003-04-22 | 295.95 |
| 2003-04-23 | 294.38 |
| 2003-04-24 | 292.13 |
| 2003-04-25 | 290.85 |
| 2003-04-28 | 298.08 |
| 2003-04-29 | 302.11 |
| 2003-04-30 | 300.06 |
| 2003-05-01 | 297.57 |
| 2003-05-02 | 304.08 |
| 2003-05-05 | 306.40 |
| 2003-05-06 | 313.30 |
| 2003-05-07 | 311.77 |
| 2003-05-08 | 310.01 |
| 2003-05-09 | 313.72 |
| 2003-05-12 | 321.43 |
| 2003-05-13 | 319.57 |
| 2003-05-14 | 316.55 |
| 2003-05-15 | 315.36 |
| 2003-05-16 | 314.37 |
| 2003-05-19 | 302.89 |
| 2003-05-20 | 301.64 |
| 2003-05-21 | 303.95 |
| 2003-05-22 | 310.48 |
| 2003-05-23 | 309.35 |
| 2003-05-26 | . |
| 2003-05-27 | 319.01 |
| 2003-05-28 | 319.04 |
| 2003-05-29 | 319.94 |
| 2003-05-30 | 326.44 |
| 2003-06-02 | 327.22 |
| 2003-06-03 | 327.82 |
| 2003-06-04 | 332.40 |
| 2003-06-05 | 342.55 |
| 2003-06-06 | 337.22 |
| 2003-06-09 | 331.93 |
| 2003-06-10 | 338.25 |
| 2003-06-11 | 342.87 |
| 2003-06-12 | 344.87 |
| 2003-06-13 | 337.61 |
| 2003-06-16 | 346.98 |
| 2003-06-17 | 344.77 |
| 2003-06-18 | 342.31 |
| 2003-06-19 | 337.98 |
| 2003-06-20 | 338.13 |
| 2003-06-23 | 333.23 |
| 2003-06-24 | 333.67 |
| 2003-06-25 | 333.81 |
| 2003-06-26 | 339.08 |
| 2003-06-27 | 337.10 |
| 2003-06-30 | 335.92 |
| 2003-07-01 | 337.59 |
| 2003-07-02 | 341.81 |
| 2003-07-03 | 340.66 |
| 2003-07-04 | . |
| 2003-07-07 | 348.44 |
| 2003-07-08 | 358.53 |
| 2003-07-09 | 354.47 |
| 2003-07-10 | 348.61 |
| 2003-07-11 | 353.63 |
| 2003-07-14 | 358.66 |
| 2003-07-15 | 357.36 |
| 2003-07-16 | 353.26 |
| 2003-07-17 | 347.12 |
| 2003-07-18 | 346.92 |
| 2003-07-21 | 342.67 |
| 2003-07-22 | 343.62 |
| 2003-07-23 | 348.42 |
| 2003-07-24 | 350.18 |
| 2003-07-25 | 355.66 |
| 2003-07-28 | 360.10 |
| 2003-07-29 | 357.42 |
| 2003-07-30 | 354.07 |
| 2003-07-31 | 357.89 |
| 2003-08-01 | 353.45 |
| 2003-08-04 | 350.93 |
| 2003-08-05 | 342.20 |
| 2003-08-06 | 343.45 |
| 2003-08-07 | 350.56 |
| 2003-08-08 | 354.56 |
| 2003-08-11 | 356.40 |
| 2003-08-12 | 361.54 |
| 2003-08-13 | 364.26 |
| 2003-08-14 | 365.98 |
| 2003-08-15 | 367.61 |
| 2003-08-18 | 376.05 |
| 2003-08-19 | 383.22 |
| 2003-08-20 | 386.53 |
| 2003-08-21 | 392.76 |
| 2003-08-22 | 390.82 |
| 2003-08-25 | 391.83 |
| 2003-08-26 | 390.49 |
| 2003-08-27 | 395.01 |
| 2003-08-28 | 401.01 |
| 2003-08-29 | 406.18 |
| 2003-09-01 | . |
| 2003-09-02 | 410.07 |
| 2003-09-03 | 404.08 |
| 2003-09-04 | 401.22 |
| 2003-09-05 | 394.41 |
| 2003-09-08 | 397.21 |
| 2003-09-09 | 388.21 |
| 2003-09-10 | 383.04 |
| 2003-09-11 | 387.80 |
| 2003-09-12 | 389.43 |
| 2003-09-15 | 391.36 |
| 2003-09-16 | 396.23 |
| 2003-09-17 | 394.86 |
| 2003-09-18 | 399.01 |
| 2003-09-19 | 398.86 |
| 2003-09-22 | 393.38 |
| 2003-09-23 | 402.77 |
| 2003-09-24 | 392.99 |
| 2003-09-25 | 392.30 |
| 2003-09-26 | 384.36 |
| 2003-09-29 | 385.07 |
| 2003-09-30 | 379.95 |
| 2003-10-01 | 391.70 |
| 2003-10-02 | 391.17 |
| 2003-10-03 | 400.66 |
| 2003-10-06 | 405.38 |
| 2003-10-07 | 407.67 |
| 2003-10-08 | 402.30 |
| 2003-10-09 | 413.62 |
| 2003-10-10 | 413.28 |
| 2003-10-13 | 420.81 |
| 2003-10-14 | 424.52 |
| 2003-10-15 | 416.92 |
| 2003-10-16 | 420.06 |
| 2003-10-17 | 413.63 |
| 2003-10-20 | 416.97 |
| 2003-10-21 | 418.26 |
| 2003-10-22 | 409.25 |
| 2003-10-23 | 412.97 |
| 2003-10-24 | 411.35 |
| 2003-10-27 | 418.83 |
| 2003-10-28 | 429.60 |
| 2003-10-29 | 428.54 |
| 2003-10-30 | 429.28 |
| 2003-10-31 | 425.75 |
| 2003-11-03 | 433.26 |
| 2003-11-04 | 432.57 |
| 2003-11-05 | 430.45 |
| 2003-11-06 | 428.38 |
| 2003-11-07 | 426.45 |
| 2003-11-10 | 420.68 |
| 2003-11-11 | 424.70 |
| 2003-11-12 | 430.21 |
| 2003-11-13 | 425.79 |
| 2003-11-14 | 416.72 |
| 2003-11-17 | 408.92 |
| 2003-11-18 | 403.93 |
| 2003-11-19 | 404.71 |
| 2003-11-20 | 403.91 |
| 2003-11-21 | 406.18 |
| 2003-11-24 | 418.57 |
| 2003-11-25 | 421.11 |
| 2003-11-26 | 422.72 |
| 2003-11-27 | . |
| 2003-11-28 | 425.46 |
| 2003-12-01 | 428.95 |
| 2003-12-02 | 420.27 |
| 2003-12-03 | 412.85 |
| 2003-12-04 | 406.95 |
| 2003-12-05 | 402.95 |
| 2003-12-08 | 403.26 |
| 2003-12-09 | 397.33 |
| 2003-12-10 | 389.92 |
| 2003-12-11 | 397.81 |
| 2003-12-12 | 397.22 |
| 2003-12-15 | 393.37 |
| 2003-12-16 | 387.72 |
| 2003-12-17 | 392.97 |
| 2003-12-18 | 401.46 |
| 2003-12-19 | 400.41 |
| 2003-12-22 | 400.26 |
| 2003-12-23 | 404.37 |
| 2003-12-24 | 403.70 |
| 2003-12-25 | . |
| 2003-12-26 | 404.72 |
| 2003-12-29 | 409.72 |
| 2003-12-30 | 410.54 |
| 2003-12-31 | 410.36 |
| 2004-01-01 | . |
| 2004-01-02 | 402.03 |
| 2004-01-05 | 404.75 |
| 2004-01-06 | 406.41 |
| 2004-01-07 | 408.01 |
| 2004-01-08 | 404.57 |
| 2004-01-09 | 404.71 |
| 2004-01-12 | 405.01 |
| 2004-01-13 | 406.64 |
| 2004-01-14 | 407.15 |
| 2004-01-15 | 410.57 |
| 2004-01-16 | 411.49 |
| 2004-01-19 | . |
| 2004-01-20 | 411.20 |
| 2004-01-21 | 414.91 |
| 2004-01-22 | 415.38 |
| 2004-01-23 | 415.98 |
| 2004-01-26 | 417.88 |
| 2004-01-27 | 413.24 |
| 2004-01-28 | 401.20 |
| 2004-01-29 | 400.57 |
| 2004-01-30 | 402.22 |
| 2004-02-02 | 401.00 |
| 2004-02-03 | 397.76 |
| 2004-02-04 | 397.26 |
| 2004-02-05 | 398.60 |
| 2004-02-06 | 406.23 |
| 2004-02-09 | 407.92 |
| 2004-02-10 | 406.89 |
| 2004-02-11 | 414.21 |
| 2004-02-12 | 412.30 |
| 2004-02-13 | 406.61 |
| 2004-02-16 | . |
| 2004-02-17 | 411.86 |
| 2004-02-18 | 408.53 |
| 2004-02-19 | 406.49 |
| 2004-02-20 | 405.59 |
| 2004-02-23 | 401.04 |
| 2004-02-24 | 396.77 |
| 2004-02-25 | 400.50 |
| 2004-02-26 | 405.51 |
| 2004-02-27 | 407.67 |
| 2004-03-01 | 414.05 |
| 2004-03-02 | 410.61 |
| 2004-03-03 | 411.24 |
| 2004-03-04 | 409.92 |
| 2004-03-05 | 412.61 |
| 2004-03-08 | 405.54 |
| 2004-03-09 | 402.82 |
| 2004-03-10 | 394.40 |
| 2004-03-11 | 387.77 |
| 2004-03-12 | 393.31 |
| 2004-03-15 | 384.57 |
| 2004-03-16 | 385.79 |
| 2004-03-17 | 390.05 |
| 2004-03-18 | 390.89 |
| 2004-03-19 | 386.77 |
| 2004-03-22 | 379.96 |
| 2004-03-23 | 378.55 |
| 2004-03-24 | 378.10 |
| 2004-03-25 | 389.57 |
| 2004-03-26 | 389.69 |
| 2004-03-29 | 395.70 |
| 2004-03-30 | 399.00 |
| 2004-03-31 | 402.97 |
| 2004-04-01 | 403.30 |
| 2004-04-02 | 408.37 |
| 2004-04-05 | 412.61 |
| 2004-04-06 | 411.60 |
| 2004-04-07 | 408.42 |
| 2004-04-08 | 407.57 |
| 2004-04-09 | . |
| 2004-04-12 | 408.48 |
| 2004-04-13 | 399.89 |
| 2004-04-14 | 399.57 |
| 2004-04-15 | 402.19 |
| 2004-04-16 | 403.71 |
| 2004-04-19 | 405.36 |
| 2004-04-20 | 402.89 |
| 2004-04-21 | 403.80 |
| 2004-04-22 | 411.86 |
| 2004-04-23 | 409.64 |
| 2004-04-26 | 406.50 |
| 2004-04-27 | 410.42 |
| 2004-04-28 | 403.73 |
| 2004-04-29 | 397.66 |
| 2004-04-30 | 394.88 |
| 2004-05-03 | 396.45 |
| 2004-05-04 | 395.15 |
| 2004-05-05 | 397.75 |
| 2004-05-06 | 388.88 |
| 2004-05-07 | 378.63 |
| 2004-05-10 | 372.54 |
| 2004-05-11 | 380.27 |
| 2004-05-12 | 379.72 |
| 2004-05-13 | 376.55 |
| 2004-05-14 | 375.20 |
| 2004-05-17 | 368.19 |
| 2004-05-18 | 377.80 |
| 2004-05-19 | 376.86 |
| 2004-05-20 | 376.08 |
| 2004-05-21 | 379.80 |
| 2004-05-24 | 383.66 |
| 2004-05-25 | 393.42 |
| 2004-05-26 | 393.88 |
| 2004-05-27 | 400.15 |
| 2004-05-28 | 401.75 |
| 2004-05-31 | . |
| 2004-06-01 | 403.93 |
| 2004-06-02 | 405.21 |
| 2004-06-03 | 400.56 |
| 2004-06-04 | 402.89 |
| 2004-06-07 | 411.53 |
| 2004-06-08 | 414.55 |
| 2004-06-09 | 410.87 |
| 2004-06-10 | 410.95 |
| 2004-06-11 | . |
| 2004-06-14 | 404.77 |
| 2004-06-15 | 408.83 |
| 2004-06-16 | 409.19 |
| 2004-06-17 | 406.49 |
| 2004-06-18 | 406.02 |
| 2004-06-21 | 405.90 |
| 2004-06-22 | 405.54 |
| 2004-06-23 | 411.41 |
| 2004-06-24 | 413.02 |
| 2004-06-25 | 416.75 |
| 2004-06-28 | 417.04 |
| 2004-06-29 | 411.01 |
| 2004-06-30 | 410.41 |
| 2004-07-01 | 403.53 |
| 2004-07-02 | 402.16 |
| 2004-07-05 | . |
| 2004-07-06 | 397.25 |
| 2004-07-07 | 399.66 |
| 2004-07-08 | 391.52 |
| 2004-07-09 | 391.18 |
| 2004-07-12 | 393.11 |
| 2004-07-13 | 396.05 |
| 2004-07-14 | 393.06 |
| 2004-07-15 | 390.40 |
| 2004-07-16 | 383.48 |
| 2004-07-19 | 379.82 |
| 2004-07-20 | 390.04 |
| 2004-07-21 | 383.97 |
| 2004-07-22 | 381.34 |
| 2004-07-23 | 373.63 |
| 2004-07-26 | 369.01 |
| 2004-07-27 | 376.54 |
| 2004-07-28 | 372.54 |
| 2004-07-29 | 378.06 |
| 2004-07-30 | 379.10 |
| 2004-08-02 | 379.71 |
| 2004-08-03 | 371.49 |
| 2004-08-04 | 369.12 |
| 2004-08-05 | 359.15 |
| 2004-08-06 | 353.21 |
| 2004-08-09 | 355.82 |
| 2004-08-10 | 363.52 |
| 2004-08-11 | 357.95 |
| 2004-08-12 | 349.58 |
| 2004-08-13 | 349.54 |
| 2004-08-16 | 361.12 |
| 2004-08-17 | 368.50 |
| 2004-08-18 | 373.50 |
| 2004-08-19 | 371.60 |
| 2004-08-20 | 373.75 |
| 2004-08-23 | 370.40 |
| 2004-08-24 | 370.29 |
| 2004-08-25 | 377.36 |
| 2004-08-26 | 378.61 |
| 2004-08-27 | 379.06 |
| 2004-08-30 | 373.80 |
| 2004-08-31 | 371.17 |
| 2004-09-01 | 371.48 |
| 2004-09-02 | 380.22 |
| 2004-09-03 | 379.80 |
| 2004-09-06 | . |
| 2004-09-07 | 382.00 |
| 2004-09-08 | 379.77 |
| 2004-09-09 | 376.99 |
| 2004-09-10 | 381.56 |
| 2004-09-13 | 387.82 |
| 2004-09-14 | 387.50 |
| 2004-09-15 | 388.69 |
| 2004-09-16 | 392.14 |
| 2004-09-17 | 391.43 |
| 2004-09-20 | 390.83 |
| 2004-09-21 | 393.29 |
| 2004-09-22 | 387.37 |
| 2004-09-23 | 386.17 |
| 2004-09-24 | 386.79 |
| 2004-09-27 | 383.11 |
| 2004-09-28 | 382.24 |
| 2004-09-29 | 386.33 |
| 2004-09-30 | 387.84 |
| 2004-10-01 | 391.76 |
| 2004-10-04 | 395.27 |
| 2004-10-05 | 393.75 |
| 2004-10-06 | 393.78 |
| 2004-10-07 | 390.22 |
| 2004-10-08 | 385.55 |
| 2004-10-11 | 388.28 |
| 2004-10-12 | 387.35 |
| 2004-10-13 | 386.57 |
| 2004-10-14 | 382.22 |
| 2004-10-15 | 384.29 |
| 2004-10-18 | 390.65 |
| 2004-10-19 | 385.49 |
| 2004-10-20 | 388.71 |
| 2004-10-21 | 392.91 |
| 2004-10-22 | 386.51 |
| 2004-10-25 | 385.60 |
| 2004-10-26 | 391.73 |
| 2004-10-27 | 397.94 |
| 2004-10-28 | 401.22 |
| 2004-10-29 | 400.37 |
| 2004-11-01 | 404.28 |
| 2004-11-02 | 405.24 |
| 2004-11-03 | 406.92 |
| 2004-11-04 | 416.02 |
| 2004-11-05 | 418.07 |
| 2004-11-08 | 415.59 |
| 2004-11-09 | 412.97 |
| 2004-11-10 | 415.47 |
| 2004-11-11 | 417.80 |
| 2004-11-12 | 422.63 |
| 2004-11-15 | 425.28 |
| 2004-11-16 | 420.66 |
| 2004-11-17 | 423.56 |
| 2004-11-18 | 425.56 |
| 2004-11-19 | 417.32 |
| 2004-11-22 | 416.43 |
| 2004-11-23 | 418.26 |
| 2004-11-24 | 419.59 |
| 2004-11-25 | . |
| 2004-11-26 | 420.14 |
| 2004-11-29 | 417.35 |
| 2004-11-30 | 412.04 |
| 2004-12-01 | 418.27 |
| 2004-12-02 | 418.73 |
| 2004-12-03 | 416.89 |
| 2004-12-06 | 413.17 |
| 2004-12-07 | 408.63 |
| 2004-12-08 | 413.92 |
| 2004-12-09 | 417.59 |
| 2004-12-10 | 415.53 |
| 2004-12-13 | 416.77 |
| 2004-12-14 | 420.54 |
| 2004-12-15 | 424.27 |
| 2004-12-16 | 420.99 |
| 2004-12-17 | 418.61 |
| 2004-12-20 | 416.47 |
| 2004-12-21 | 420.70 |
| 2004-12-22 | 424.27 |
| 2004-12-23 | 423.23 |
| 2004-12-24 | . |
| 2004-12-27 | 424.24 |
| 2004-12-28 | 431.05 |
| 2004-12-29 | 433.84 |
| 2004-12-30 | 434.84 |
| 2004-12-31 | 434.42 |
| 2005-01-03 | 431.09 |
| 2005-01-04 | 422.20 |
| 2005-01-05 | 422.21 |
| 2005-01-06 | 418.35 |
| 2005-01-07 | 420.20 |
| 2005-01-10 | 421.54 |
| 2005-01-11 | 422.56 |
| 2005-01-12 | 425.73 |
| 2005-01-13 | 424.89 |
| 2005-01-14 | 429.73 |
| 2005-01-17 | . |
| 2005-01-18 | 431.89 |
| 2005-01-19 | 427.62 |
| 2005-01-20 | 422.15 |
| 2005-01-21 | 417.58 |
| 2005-01-24 | 413.78 |
| 2005-01-25 | 414.30 |
| 2005-01-26 | 417.51 |
| 2005-01-27 | 418.48 |
#2005-01-28| 415.49
#2005-01-31| 421.17
#2005-02-01| 423.83
#2005-02-02| 422.47
#2005-02-03| 418.50
#2005-02-04| 423.27
#2005-02-07| 422.53
#2005-02-08| 421.94
#2005-02-09| 415.54
#2005-02-10| 415.68
#2005-02-11| 420.50
#2005-02-14| 421.26
#2005-02-15| 422.88
#2005-02-16| 421.69
#2005-02-17| 418.08
#2005-02-18| 414.21
#2005-02-21| .
#2005-02-22| 407.31
#2005-02-23| 409.79
#2005-02-24| 413.10
#2005-02-25| 414.33
#2005-02-28| 415.97
#2005-03-01| 420.33
#2005-03-02| 419.91
#2005-03-03| 418.35
#2005-03-04| 420.60
#2005-03-07| 421.87
#2005-03-08| 420.88
#2005-03-09| 419.53
#2005-03-10| 419.09
#2005-03-11| 416.89
#2005-03-14| 417.60
#2005-03-15| 415.87
#2005-03-16| 412.33
#2005-03-17| 411.46
#2005-03-18| 410.95
#2005-03-21| 409.16
#2005-03-22| 408.96
#2005-03-23| 408.90
#2005-03-24| 409.99
#2005-03-25| .
#2005-03-28| 414.03
#2005-03-29| 411.72
#2005-03-30| 415.97
#2005-03-31| 416.99
#2005-04-01| 409.91
#2005-04-04| 413.39
#2005-04-05| 416.68
#2005-04-06| 415.59
#2005-04-07| 419.85
#2005-04-08| 413.52
#2005-04-11| 413.75
#2005-04-12| 415.47
#2005-04-13| 411.11
#2005-04-14| 406.45
#2005-04-15| 395.26
#2005-04-18| 398.50
#2005-04-19| 399.27
#2005-04-20| 393.50
#2005-04-21| 400.22
#2005-04-22| 393.78
#2005-04-25| 399.42
#2005-04-26| 395.85
#2005-04-27| 397.73
#2005-04-28| 393.06
#2005-04-29| 394.63
#2005-05-02| 397.49
#2005-05-03| 400.52
#2005-05-04| 405.95
#2005-05-05| 405.75
#2005-05-06| 404.99
#2005-05-09| 410.17
#2005-05-10| 406.32
#2005-05-11| 406.77
#2005-05-12| 402.31
#2005-05-13| 401.86
#2005-05-16| 408.39
#2005-05-17| 415.13
#2005-05-18| 424.10
#2005-05-19| 428.17
#2005-05-20| 426.08
#2005-05-23| 426.66
#2005-05-24| 424.59
#2005-05-25| 423.44
#2005-05-26| 424.46
#2005-05-27| 426.72
#2005-05-30| .
#2005-05-31| 425.92
#2005-06-01| 432.14
#2005-06-02| 436.47
#2005-06-03| 433.42
#2005-06-06| 436.77
#2005-06-07| 439.09
#2005-06-08| 435.72
#2005-06-09| 437.19
#2005-06-10| 435.91
#2005-06-13| 436.99
#2005-06-14| 446.03
#2005-06-15| 448.22
#2005-06-16| 451.21
#2005-06-17| 449.51
#2005-06-20| 450.37
#2005-06-21| 448.71
#2005-06-22| 449.42
#2005-06-23| 443.35
#2005-06-24| 439.45
#2005-06-27| 439.72
#2005-06-28| 447.22
#2005-06-29| 445.56
#2005-06-30| 441.94
#2005-07-01| 441.15
#2005-07-04| .
#2005-07-05| 450.51
#2005-07-06| 448.11
#2005-07-07| 447.16
#2005-07-08| 456.35
#2005-07-11| 462.17
#2005-07-12| 464.33
#2005-07-13| 463.39
#2005-07-14| 466.20
#2005-07-15| 468.92
#2005-07-18| 468.98
#2005-07-19| 473.38
#2005-07-20| 472.56
#2005-07-21| 473.03
#2005-07-22| 475.82
#2005-07-25| 472.91
#2005-07-26| 474.03
#2005-07-27| 485.07
#2005-07-28| 492.58
#2005-07-29| 486.08
#2005-08-01| 488.18
#2005-08-02| 491.60
#2005-08-03| 488.97
#2005-08-04| 481.91
#2005-08-05| 477.91
#2005-08-08| 475.82
#2005-08-09| 480.21
#2005-08-10| 478.20
#2005-08-11| 477.37
#2005-08-12| 476.78
#2005-08-15| 479.06
#2005-08-16| 468.60
#2005-08-17| 471.01
#2005-08-18| 470.19
#2005-08-19| 467.03
#2005-08-22| 466.09
#2005-08-23| 465.55
#2005-08-24| 461.74
#2005-08-25| 462.64
#2005-08-26| 457.87
#2005-08-29| 460.18
#2005-08-30| 455.31
#2005-08-31| 461.53
#2005-09-01| 454.42
#2005-09-02| 450.93
#2005-09-05| .
#2005-09-06| 461.76
#2005-09-07| 466.87
#2005-09-08| 461.28
#2005-09-09| 465.31
#2005-09-12| 471.95
#2005-09-13| 458.57
#2005-09-14| 454.81
#2005-09-15| 451.46
#2005-09-16| 451.22
#2005-09-19| 443.81
#2005-09-20| 437.86
#2005-09-21| 430.15
#2005-09-22| 439.34
#2005-09-23| 442.22
#2005-09-26| 446.08
#2005-09-27| 445.56
#2005-09-28| 440.68
#2005-09-29| 445.00
#2005-09-30| 447.60
#2005-10-03| 450.02
#2005-10-04| 445.97
#2005-10-05| 437.42
#2005-10-06| 437.06
#2005-10-07| 438.23
#2005-10-10| 434.67
#2005-10-11| 432.12
#2005-10-12| 424.82
#2005-10-13| 426.12
#2005-10-14| 431.42
#2005-10-17| 433.66
#2005-10-18| 426.86
#2005-10-19| 433.86
#2005-10-20| 431.38
#2005-10-21| 433.13
#2005-10-24| 442.17
#2005-10-25| 437.62
#2005-10-26| 427.95
#2005-10-27| 419.01
#2005-10-28| 426.45
#2005-10-31| 439.05
#2005-11-01| 439.95
#2005-11-02| 451.47
#2005-11-03| 457.73
#2005-11-04| 457.79
#2005-11-07| 461.54
#2005-11-08| 456.86
#2005-11-09| 453.68
#2005-11-10| 461.55
#2005-11-11| 460.66
#2005-11-14| 460.81
#2005-11-15| 453.32
#2005-11-16| 456.56
#2005-11-17| 463.25
#2005-11-18| 467.65
#2005-11-21| 472.35
#2005-11-22| 477.00
#2005-11-23| 480.66
#2005-11-24| .
#2005-11-25| 483.28
#2005-11-28| 477.00
#2005-11-29| 474.54
#2005-11-30| 474.17
#2005-12-01| 479.68
#2005-12-02| 480.72
#2005-12-05| 477.87
#2005-12-06| 480.80
#2005-12-07| 479.20
#2005-12-08| 478.04
#2005-12-09| 478.90
#2005-12-12| 480.16
#2005-12-13| 471.88
#2005-12-14| 475.99
#2005-12-15| 475.26
#2005-12-16| 471.78
#2005-12-19| 463.72
#2005-12-20| 465.80
#2005-12-21| 468.98
#2005-12-22| 465.80
#2005-12-23| 468.56
#2005-12-26| .
#2005-12-27| 462.37
#2005-12-28| 463.49
#2005-12-29| 463.73
#2005-12-30| 460.16
#2006-01-02| .
#2006-01-03| 464.38
#2006-01-04| 463.11
#2006-01-05| 461.05
#2006-01-06| 467.22
#2006-01-09| 470.55
#2006-01-10| 472.27
#2006-01-11| 472.59
#2006-01-12| 469.69
#2006-01-13| 470.22
#2006-01-16| .
#2006-01-17| 466.25
#2006-01-18| 467.49
#2006-01-19| 469.15
#2006-01-20| 462.57
#2006-01-23| 462.06
#2006-01-24| 464.74
#2006-01-25| 464.62
#2006-01-26| 473.11
#2006-01-27| 474.92
#2006-01-30| 474.61
#2006-01-31| 476.48
#2006-02-01| 473.76
#2006-02-02| 468.34
#2006-02-03| 460.85
#2006-02-06| 460.92
#2006-02-07| 459.23
#2006-02-08| 461.50
#2006-02-09| 464.61
#2006-02-10| 466.15
#2006-02-13| 464.47
#2006-02-14| 468.77
#2006-02-15| 473.77
#2006-02-16| 475.30
#2006-02-17| 472.65
#2006-02-20| .
#2006-02-21| 468.23
#2006-02-22| 474.12
#2006-02-23| 472.64
#2006-02-24| 471.71
#2006-02-27| 473.44
#2006-02-28| 473.76
#2006-03-01| 480.75
#2006-03-02| 477.66
#2006-03-03| 476.23
#2006-03-06| 473.68
#2006-03-07| 473.44
#2006-03-08| 474.00
#2006-03-09| 470.95
#2006-03-10| 473.81
#2006-03-13| 477.19
#2006-03-14| 483.17
#2006-03-15| 485.02
#2006-03-16| 488.32
#2006-03-17| 488.84
#2006-03-20| 490.84
#2006-03-21| 486.35
#2006-03-22| 487.68
#2006-03-23| 490.38
#2006-03-24| 489.82
#2006-03-27| 489.59
#2006-03-28| 491.04
#2006-03-29| 492.71
#2006-03-30| 493.59
#2006-03-31| 492.57
#2006-04-03| 490.37
#2006-04-04| 496.27
#2006-04-05| 500.12
#2006-04-06| 503.64
#2006-04-07| 498.77
#2006-04-10| 494.17
#2006-04-11| 488.67
#2006-04-12| 490.21
#2006-04-13| 492.36
#2006-04-14| .
#2006-04-17| 487.87
#2006-04-18| 496.31
#2006-04-19| 495.81
#2006-04-20| 497.01
#2006-04-21| 491.47
#2006-04-24| 489.00
#2006-04-25| 487.98
#2006-04-26| 491.47
#2006-04-27| 493.86
#2006-04-28| 493.11
#2006-05-01| 488.77
#2006-05-02| 489.32
#2006-05-03| 488.81
#2006-05-04| 492.36
#2006-05-05| 497.73
#2006-05-08| 497.15
#2006-05-09| 497.98
#2006-05-10| 496.53
#2006-05-11| 491.58
#2006-05-12| 483.91
#2006-05-15| 484.02
#2006-05-16| 475.98
#2006-05-17| 470.67
#2006-05-18| 471.56
#2006-05-19| 476.64
#2006-05-22| 470.60
#2006-05-23| 465.08
#2006-05-24| 463.85
#2006-05-25| 464.53
#2006-05-26| 466.59
#2006-05-29| .
#2006-05-30| 458.90
#2006-05-31| 466.45
#2006-06-01| 473.33
#2006-06-02| 472.01
#2006-06-05| 463.17
#2006-06-06| 462.09
#2006-06-07| 457.82
#2006-06-08| 459.38
#2006-06-09| 457.94
#2006-06-12| 449.74
#2006-06-13| 450.05
#2006-06-14| 452.54
#2006-06-15| 464.33
#2006-06-16| 463.96
#2006-06-19| 460.80
#2006-06-20| 461.08
#2006-06-21| 466.56
#2006-06-22| 463.40
#2006-06-23| 462.48
#2006-06-26| 464.43
#2006-06-27| 458.12
#2006-06-28| 457.50
#2006-06-29| 464.69
#2006-06-30| 463.00
#2006-07-03| 464.55
#2006-07-04| .
#2006-07-05| 455.54
#2006-07-06| 454.29
#2006-07-07| 451.33
#2006-07-10| 451.48
#2006-07-11| 447.02
#2006-07-12| 436.92
#2006-07-13| 433.18
#2006-07-14| 428.20
#2006-07-17| 430.43
#2006-07-18| 425.72
#2006-07-19| 436.93
#2006-07-20| 430.83
#2006-07-21| 424.19
#2006-07-24| 436.11
#2006-07-25| 440.26
#2006-07-26| 426.70
#2006-07-27| 423.12
#2006-07-28| 424.08
#2006-07-31| 424.72
#2006-08-01| 419.79
#2006-08-02| 424.53
#2006-08-03| 436.15
#2006-08-04| 440.69
#2006-08-07| 438.62
#2006-08-08| 431.51
#2006-08-09| 425.07
#2006-08-10| 434.21
#2006-08-11| 432.96
#2006-08-14| 433.11
#2006-08-15| 441.86
#2006-08-16| 450.56
#2006-08-17| 453.62
#2006-08-18| 451.72
#2006-08-21| 444.17
#2006-08-22| 442.18
#2006-08-23| 439.18
#2006-08-24| 431.33
#2006-08-25| 429.45
#2006-08-28| 434.34
#2006-08-29| 436.35
#2006-08-30| 439.66
#2006-08-31| 441.01
#2006-09-01| 444.50
#2006-09-04| .
#2006-09-05| 448.74
#2006-09-06| 441.47
#2006-09-07| 439.63
#2006-09-08| 445.06
#2006-09-11| 455.58
#2006-09-12| 471.53
#2006-09-13| 474.13
#2006-09-14| 473.15
#2006-09-15| 477.88
#2006-09-18| 475.59
#2006-09-19| 474.25
#2006-09-20| 482.93
#2006-09-21| 476.13
#2006-09-22| 476.69
#2006-09-25| 487.84
#2006-09-26| 488.10
#2006-09-27| 484.34
#2006-09-28| 484.98
#2006-09-29| 479.39
#2006-10-02| 478.94
#2006-10-03| 489.66
#2006-10-04| 499.18
#2006-10-05| 501.96
#2006-10-06| 493.98
#2006-10-09| 498.86
#2006-10-10| 500.07
#2006-10-11| 498.65
#2006-10-12| 507.13
#2006-10-13| 506.24
#2006-10-16| 507.62
#2006-10-17| 503.34
#2006-10-18| 502.37
#2006-10-19| 501.13
#2006-10-20| 500.34
#2006-10-23| 506.66
#2006-10-24| 505.70
#2006-10-25| 504.27
#2006-10-26| 510.03
#2006-10-27| 503.82
#2006-10-30| 508.84
#2006-10-31| 507.17
#2006-11-01| 497.60
#2006-11-02| 497.38
#2006-11-03| 494.13
#2006-11-06| 502.35
#2006-11-07| 503.90
#2006-11-08| 507.87
#2006-11-09| 503.14
#2006-11-10| 508.36
#2006-11-13| 508.75
#2006-11-14| 514.78
#2006-11-15| 518.73
#2006-11-16| 523.16
#2006-11-17| 519.47
#2006-11-20| 514.93
#2006-11-21| 517.74
#2006-11-22| 518.52
#2006-11-23| .
#2006-11-24| 514.93
#2006-11-27| 506.03
#2006-11-28| 507.88
#2006-11-29| 509.53
#2006-11-30| 506.27
#2006-12-01| 501.51
#2006-12-04| 508.89
#2006-12-05| 511.39
#2006-12-06| 512.27
#2006-12-07| 506.58
#2006-12-08| 510.32
#2006-12-11| 511.57
#2006-12-12| 506.47
#2006-12-13| 508.77
#2006-12-14| 515.22
#2006-12-15| 513.89
#2006-12-18| 507.91
#2006-12-19| 506.11
#2006-12-20| 508.61
#2006-12-21| 507.47
#2006-12-22| 509.48
#2006-12-25| .
#2006-12-26| 508.79
#2006-12-27| 510.68
#2006-12-28| 508.53
#2006-12-29| 504.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 504.73
#2007-01-04| 506.13
#2007-01-05| 504.27
#2007-01-08| 503.49
#2007-01-09| 509.34
#2007-01-10| 509.44
#2007-01-11| 518.24
#2007-01-12| 519.44
#2007-01-15| .
#2007-01-16| 519.92
#2007-01-17| 518.01
#2007-01-18| 519.69
#2007-01-19| 520.77
#2007-01-22| 516.49
#2007-01-23| 516.47
#2007-01-24| 521.60
#2007-01-25| 512.60
#2007-01-26| 510.34
#2007-01-29| 513.58
#2007-01-30| 511.63
#2007-01-31| 518.47
#2007-02-01| 523.33
#2007-02-02| 523.61
#2007-02-05| 520.43
#2007-02-06| 523.82
#2007-02-07| 525.42
#2007-02-08| 529.07
#2007-02-09| 525.92
#2007-02-12| 524.21
#2007-02-13| 528.72
#2007-02-14| 530.86
#2007-02-15| 531.91
#2007-02-16| 529.27
#2007-02-19| .
#2007-02-20| 534.89
#2007-02-21| 533.60
#2007-02-22| 533.98
#2007-02-23| 530.51
#2007-02-26| 529.72
#2007-02-27| 509.72
#2007-02-28| 509.70
#2007-03-01| 505.79
#2007-03-02| 500.50
#2007-03-05| 491.57
#2007-03-06| 501.15
#2007-03-07| 508.17
#2007-03-08| 512.37
#2007-03-09| 516.04
#2007-03-12| 517.36
#2007-03-13| 506.93
#2007-03-14| 507.41
#2007-03-15| 510.05
#2007-03-16| 509.09
#2007-03-19| 514.81
#2007-03-20| 520.00
#2007-03-21| 530.39
#2007-03-22| 528.76
#2007-03-23| 530.43
#2007-03-26| 529.36
#2007-03-27| 527.73
#2007-03-28| 524.08
#2007-03-29| 523.39
#2007-03-30| 524.20
#2007-04-02| 526.63
#2007-04-03| 532.92
#2007-04-04| 529.54
#2007-04-05| 532.90
#2007-04-06| .
#2007-04-09| 534.28
#2007-04-10| 535.44
#2007-04-11| 532.32
#2007-04-12| 534.37
#2007-04-13| 532.66
#2007-04-16| 542.34
#2007-04-17| 541.24
#2007-04-18| 541.26
#2007-04-19| 537.99
#2007-04-20| 543.28
#2007-04-23| 543.77
#2007-04-24| 540.89
#2007-04-25| 557.59
#2007-04-26| 560.42
#2007-04-27| 556.14
#2007-04-30| 547.63
#2007-05-01| 548.00
#2007-05-02| 551.19
#2007-05-03| 550.13
#2007-05-04| 552.10
#2007-05-07| 550.96
#2007-05-08| 551.53
#2007-05-09| 559.59
#2007-05-10| 550.86
#2007-05-11| 552.27
#2007-05-14| 549.76
#2007-05-15| 546.57
#2007-05-16| 553.54
#2007-05-17| 553.05
#2007-05-18| 561.26
#2007-05-21| 569.11
#2007-05-22| 568.06
#2007-05-23| 565.17
#2007-05-24| 558.40
#2007-05-25| 559.71
#2007-05-28| .
#2007-05-29| 560.97
#2007-05-30| 568.29
#2007-05-31| 571.16
#2007-06-01| 573.12
#2007-06-04| 576.01
#2007-06-05| 572.34
#2007-06-06| 567.33
#2007-06-07| 557.89
#2007-06-08| 566.16
#2007-06-11| 562.04
#2007-06-12| 556.38
#2007-06-13| 562.17
#2007-06-14| 564.20
#2007-06-15| 568.25
#2007-06-18| 567.83
#2007-06-19| 559.71
#2007-06-20| 557.17
#2007-06-21| 560.29
#2007-06-22| 553.67
#2007-06-25| 551.49
#2007-06-26| 548.87
#2007-06-27| 558.11
#2007-06-28| 557.29
#2007-06-29| 551.98
#2007-07-02| 559.59
#2007-07-03| 559.90
#2007-07-04| .
#2007-07-05| 563.76
#2007-07-06| 567.90
#2007-07-09| 568.95
#2007-07-10| 554.64
#2007-07-11| 555.65
#2007-07-12| 566.42
#2007-07-13| 566.39
#2007-07-16| 561.66
#2007-07-17| 559.54
#2007-07-18| 556.29
#2007-07-19| 559.83
#2007-07-20| 555.11
#2007-07-23| 552.58
#2007-07-24| 542.79
#2007-07-25| 559.07
#2007-07-26| 543.98
#2007-07-27| 537.88
#2007-07-30| 539.24
#2007-07-31| 528.60
#2007-08-01| 528.46
#2007-08-02| 536.86
#2007-08-03| 520.09
#2007-08-06| 529.20
#2007-08-07| 530.36
#2007-08-08| 535.68
#2007-08-09| 517.79
#2007-08-10| 517.39
#2007-08-13| 517.63
#2007-08-14| 503.87
#2007-08-15| 498.25
#2007-08-16| 499.36
#2007-08-17| 510.55
#2007-08-20| 516.16
#2007-08-21| 522.80
#2007-08-22| 530.60
#2007-08-23| 528.07
#2007-08-24| 537.51
#2007-08-27| 532.90
#2007-08-28| 518.19
#2007-08-29| 538.34
#2007-08-30| 534.85
#2007-08-31| 543.96
#2007-09-03| .
#2007-09-04| 547.84
#2007-09-05| 540.50
#2007-09-06| 540.32
#2007-09-07| 525.08
#2007-09-10| 521.09
#2007-09-11| 529.59
#2007-09-12| 526.96
#2007-09-13| 532.44
#2007-09-14| 538.19
#2007-09-17| 533.13
#2007-09-18| 556.43
#2007-09-19| 551.83
#2007-09-20| 546.64
#2007-09-21| 547.03
#2007-09-24| 547.85
#2007-09-25| 542.77
#2007-09-26| 547.46
#2007-09-27| 547.17
#2007-09-28| 545.53
#2007-10-01| 552.88
#2007-10-02| 560.73
#2007-10-03| 565.96
#2007-10-04| 556.76
#2007-10-05| 572.66
#2007-10-08| 570.02
#2007-10-09| 571.20
#2007-10-10| 569.54
#2007-10-11| 568.57
#2007-10-12| 564.84
#2007-10-15| 559.82
#2007-10-16| 554.40
#2007-10-17| 555.05
#2007-10-18| 551.72
#2007-10-19| 538.08
#2007-10-22| 544.54
#2007-10-23| 543.84
#2007-10-24| 543.83
#2007-10-25| 544.36
#2007-10-26| 549.55
#2007-10-29| 550.05
#2007-10-30| 550.45
#2007-10-31| 557.17
#2007-11-01| 539.40
#2007-11-02| 532.10
#2007-11-05| 523.68
#2007-11-06| 532.07
#2007-11-07| 517.01
#2007-11-08| 515.00
#2007-11-09| 500.88
#2007-11-12| 505.19
#2007-11-13| 525.86
#2007-11-14| 517.92
#2007-11-15| 516.98
#2007-11-16| 514.04
#2007-11-19| 501.77
#2007-11-20| 499.65
#2007-11-21| 496.00
#2007-11-22| .
#2007-11-23| 504.55
#2007-11-26| 494.37
#2007-11-27| 508.76
#2007-11-28| 527.99
#2007-11-29| 530.04
#2007-11-30| 536.08
#2007-12-03| 535.64
#2007-12-04| 542.91
#2007-12-05| 546.17
#2007-12-06| 555.36
#2007-12-07| 559.86
#2007-12-10| 560.49
#2007-12-11| 539.06
#2007-12-12| 532.67
#2007-12-13| 526.61
#2007-12-14| 517.33
#2007-12-17| 516.26
#2007-12-18| 522.86
#2007-12-19| 517.64
#2007-12-20| 518.97
#2007-12-21| 521.84
#2007-12-24| 530.48
#2007-12-25| .
#2007-12-26| 525.30
#2007-12-27| 519.58
#2007-12-28| 519.47
#2007-12-31| 521.10
#2008-01-01| .
#2008-01-02| 507.44
#2008-01-03| 494.46
#2008-01-04| 476.66
#2008-01-07| 478.23
#2008-01-08| 467.26
#2008-01-09| 467.69
#2008-01-10| 468.11
#2008-01-11| 448.38
#2008-01-14| 450.24
#2008-01-15| 439.02
#2008-01-16| 452.65
#2008-01-17| 446.07
#2008-01-18| 449.74
#2008-01-21| .
#2008-01-22| 469.20
#2008-01-23| 495.74
#2008-01-24| 492.05
#2008-01-25| 476.41
#2008-01-28| 497.57
#2008-01-29| 503.37
#2008-01-30| 494.22
#2008-01-31| 514.95
#2008-02-01| 520.77
#2008-02-04| 507.40
#2008-02-05| 485.78
#2008-02-06| 482.70
#2008-02-07| 494.84
#2008-02-08| 494.55
#2008-02-11| 500.81
#2008-02-12| 497.00
#2008-02-13| 494.70
#2008-02-14| 479.09
#2008-02-15| 475.84
#2008-02-18| .
#2008-02-19| 471.02
#2008-02-20| 481.49
#2008-02-21| 473.51
#2008-02-22| 479.19
#2008-02-25| 487.80
#2008-02-26| 499.74
#2008-02-27| 497.46
#2008-02-28| 481.70
#2008-02-29| 461.28
#2008-03-03| 466.87
#2008-03-04| 465.79
#2008-03-05| 468.57
#2008-03-06| 449.89
#2008-03-07| 445.00
#2008-03-10| 437.49
#2008-03-11| 457.69
#2008-03-12| 450.11
#2008-03-13| 456.93
#2008-03-14| 452.18
#2008-03-17| 444.47
#2008-03-18| 466.56
#2008-03-19| 458.59
#2008-03-20| 480.16
#2008-03-21| .
#2008-03-24| 498.91
#2008-03-25| 495.84
#2008-03-26| 486.69
#2008-03-27| 478.66
#2008-03-28| 465.83
#2008-03-31| 469.87
#2008-04-01| 494.79
#2008-04-02| 495.91
#2008-04-03| 491.84
#2008-04-04| 492.28
#2008-04-07| 486.59
#2008-04-08| 481.16
#2008-04-09| 467.53
#2008-04-10| 474.82
#2008-04-11| 469.91
#2008-04-14| 468.68
#2008-04-15| 473.66
#2008-04-16| 483.60
#2008-04-17| 484.45
#2008-04-18| 494.70
#2008-04-21| 491.96
#2008-04-22| 478.84
#2008-04-23| 484.15
#2008-04-24| 494.49
#2008-04-25| 503.61
#2008-04-28| 502.84
#2008-04-29| 504.54
#2008-04-30| 490.90
#2008-05-01| 510.70
#2008-05-02| 508.99
#2008-05-05| 500.92
#2008-05-06| 501.01
#2008-05-07| 491.15
#2008-05-08| 485.25
#2008-05-09| 485.55
#2008-05-12| 500.37
#2008-05-13| 503.80
#2008-05-14| 513.97
#2008-05-15| 523.41
#2008-05-16| 518.04
#2008-05-19| 510.13
#2008-05-20| 505.41
#2008-05-21| 493.79
#2008-05-22| 490.93
#2008-05-23| 487.44
#2008-05-26| .
#2008-05-27| 493.12
#2008-05-28| 497.77
#2008-05-29| 505.81
#2008-05-30| 505.59
#2008-06-02| 500.19
#2008-06-03| 500.46
#2008-06-04| 501.44
#2008-06-05| 507.36
#2008-06-06| 482.94
#2008-06-09| 481.75
#2008-06-10| 482.41
#2008-06-11| 474.87
#2008-06-12| 481.19
#2008-06-13| 493.20
#2008-06-16| 501.01
#2008-06-17| 489.03
#2008-06-18| 478.58
#2008-06-19| 487.29
#2008-06-20| 470.33
#2008-06-23| 459.32
#2008-06-24| 456.26
#2008-06-25| 464.88
#2008-06-26| 452.37
#2008-06-27| 451.74
#2008-06-30| 443.39
#2008-07-01| 450.00
#2008-07-02| 437.57
#2008-07-03| 437.40
#2008-07-04| .
#2008-07-07| 436.27
#2008-07-08| 440.31
#2008-07-09| 431.09
#2008-07-10| 421.20
#2008-07-11| 411.03
#2008-07-14| 408.96
#2008-07-15| 406.69
#2008-07-16| 425.38
#2008-07-17| 443.30
#2008-07-18| 440.41
#2008-07-21| 432.50
#2008-07-22| 445.53
#2008-07-23| 454.48
#2008-07-24| 441.24
#2008-07-25| 435.77
#2008-07-28| 429.76
#2008-07-29| 447.22
#2008-07-30| 445.60
#2008-07-31| 442.00
#2008-08-01| 443.22
#2008-08-04| 444.31
#2008-08-05| 469.17
#2008-08-06| 465.51
#2008-08-07| 456.60
#2008-08-08| 478.07
#2008-08-11| 492.28
#2008-08-12| 487.20
#2008-08-13| 476.88
#2008-08-14| 483.98
#2008-08-15| 490.13
#2008-08-18| 484.26
#2008-08-19| 471.25
#2008-08-20| 470.86
#2008-08-21| 473.35
#2008-08-22| 485.64
#2008-08-25| 473.27
#2008-08-26| 474.42
#2008-08-27| 478.92
#2008-08-28| 488.43
#2008-08-29| 485.64
#2008-09-01| .
#2008-09-02| 495.37
#2008-09-03| 501.28
#2008-09-04| 491.69
#2008-09-05| 489.82
#2008-09-08| 507.33
#2008-09-09| 491.79
#2008-09-10| 492.01
#2008-09-11| 496.57
#2008-09-12| 487.50
#2008-09-15| 476.89
#2008-09-16| 476.55
#2008-09-17| 454.68
#2008-09-18| 466.26
#2008-09-19| 472.04
#2008-09-22| 448.90
#2008-09-23| 439.90
#2008-09-24| 444.08
#2008-09-25| 452.02
#2008-09-26| 451.93
#2008-09-29| 427.97
#2008-09-30| 435.15
#2008-10-01| 431.07
#2008-10-02| 412.94
#2008-10-03| 401.47
#2008-10-06| 391.48
#2008-10-07| 364.70
#2008-10-08| 358.52
#2008-10-09| 335.22
#2008-10-10| 336.29
#2008-10-13| 364.63
#2008-10-14| 350.30
#2008-10-15| 320.78
#2008-10-16| 338.02
#2008-10-17| 338.23
#2008-10-20| 345.88
#2008-10-21| 333.57
#2008-10-22| 317.80
#2008-10-23| 312.72
#2008-10-24| 301.23
#2008-10-27| 291.21
#2008-10-28| 324.23
#2008-10-29| 328.31
#2008-10-30| 346.98
#2008-10-31| 362.43
#2008-11-03| 353.77
#2008-11-04| 359.45
#2008-11-05| 341.07
#2008-11-06| 330.42
#2008-11-07| 335.87
#2008-11-10| 328.26
#2008-11-11| 315.97
#2008-11-12| 296.35
#2008-11-13| 326.39
#2008-11-14| 304.89
#2008-11-17| 295.92
#2008-11-18| 298.21
#2008-11-19| 272.67
#2008-11-20| 257.50
#2008-11-21| 270.90
#2008-11-24| 297.36
#2008-11-25| 301.43
#2008-11-26| 313.45
#2008-11-27| .
#2008-11-28| 311.34
#2008-12-01| 282.05
#2008-12-02| 297.24
#2008-12-03| 314.10
#2008-12-04| 321.54
#2008-12-05| 339.76
#2008-12-08| 341.66
#2008-12-09| 333.83
#2008-12-10| 348.51
#2008-12-11| 336.51
#2008-12-12| 339.28
#2008-12-15| 331.78
#2008-12-16| 359.79
#2008-12-17| 366.58
#2008-12-18| 362.63
#2008-12-19| 359.77
#2008-12-22| 348.59
#2008-12-23| 343.22
#2008-12-24| 346.21
#2008-12-25| .
#2008-12-26| 346.77
#2008-12-29| 341.35
#2008-12-30| 353.82
#2008-12-31| 358.60
#2009-01-01| .
#2009-01-02| 371.95
#2009-01-05| 370.16
#2009-01-06| 373.88
#2009-01-07| 361.16
#2009-01-08| 368.07
#2009-01-09| 358.45
#2009-01-12| 353.78
#2009-01-13| 349.36
#2009-01-14| 337.66
#2009-01-15| 348.33
#2009-01-16| 356.72
#2009-01-19| .
#2009-01-20| 338.72
#2009-01-21| 343.93
#2009-01-22| 345.24
#2009-01-23| 347.91
#2009-01-26| 355.25
#2009-01-27| 355.13
#2009-01-28| 371.50
#2009-01-29| 356.93
#2009-01-30| 343.96
#2009-02-02| 341.25
#2009-02-03| 353.05
#2009-02-04| 346.93
#2009-02-05| 353.72
#2009-02-06| 364.19
#2009-02-09| 363.84
#2009-02-10| 346.29
#2009-02-11| 347.44
#2009-02-12| 351.13
#2009-02-13| 346.86
#2009-02-16| .
#2009-02-17| 333.00
#2009-02-18| 334.83
#2009-02-19| 345.15
#2009-02-20| 347.79
#2009-02-23| 339.98
#2009-02-24| 350.39
#2009-02-25| 349.34
#2009-02-26| 347.16
#2009-02-27| 351.20
#2009-03-02| 336.71
#2009-03-03| 339.43
#2009-03-04| 347.31
#2009-03-05| 333.27
#2009-03-06| 328.00
#2009-03-09| 327.60
#2009-03-10| 354.77
#2009-03-11| 357.25
#2009-03-12| 368.35
#2009-03-13| 369.24
#2009-03-16| 360.43
#2009-03-17| 376.91
#2009-03-18| 385.60
#2009-03-19| 388.13
#2009-03-20| 378.54
#2009-03-23| 394.65
#2009-03-24| 389.74
#2009-03-25| 397.87
#2009-03-26| 417.65
#2009-03-27| 414.32
#2009-03-30| 406.65
#2009-03-31| 408.60
#2009-04-01| 413.83
#2009-04-02| 423.69
#2009-04-03| 424.22
#2009-04-06| 419.12
#2009-04-07| 408.43
#2009-04-08| 429.54
#2009-04-09| 447.09
#2009-04-10| .
#2009-04-13| 442.79
#2009-04-14| 431.31
#2009-04-15| 432.22
#2009-04-16| 443.42
#2009-04-17| 445.43
#2009-04-20| 433.91
#2009-04-21| 443.27
#2009-04-22| 445.12
#2009-04-23| 445.36
#2009-04-24| 446.60
#2009-04-27| 443.55
#2009-04-28| 443.91
#2009-04-29| 438.78
#2009-04-30| 443.79
#2009-05-01| 431.11
#2009-05-04| 445.84
#2009-05-05| 444.78
#2009-05-06| 435.72
#2009-05-07| 429.12
#2009-05-08| 422.83
#2009-05-11| 424.02
#2009-05-12| 418.06
#2009-05-13| 402.55
#2009-05-14| 408.17
#2009-05-15| 408.68
#2009-05-18| 418.68
#2009-05-19| 424.43
#2009-05-20| 414.11
#2009-05-21| 401.05
#2009-05-22| 403.13
#2009-05-25| .
#2009-05-26| 423.00
#2009-05-27| 410.69
#2009-05-28| 409.26
#2009-05-29| 414.31
#2009-06-01| 436.10
#2009-06-02| 440.97
#2009-06-03| 436.94
#2009-06-04| 429.10
#2009-06-05| 427.16
#2009-06-08| 432.06
#2009-06-09| 437.93
#2009-06-10| 431.38
#2009-06-11| 421.43
#2009-06-12| 426.21
#2009-06-15| 421.37
#2009-06-16| 408.26
#2009-06-17| 413.58
#2009-06-18| 411.22
#2009-06-19| 416.43
#2009-06-22| 408.98
#2009-06-23| 402.84
#2009-06-24| 403.20
#2009-06-25| 417.25
#2009-06-26| 415.89
#2009-06-29| 418.21
#2009-06-30| 414.04
#2009-07-01| 416.96
#2009-07-02| 401.55
#2009-07-03| .
#2009-07-06| 403.99
#2009-07-07| 396.04
#2009-07-08| 411.19
#2009-07-09| 410.57
#2009-07-10| 409.03
#2009-07-13| 419.76
#2009-07-14| 425.31
#2009-07-15| 431.28
#2009-07-16| 434.68
#2009-07-17| 435.58
#2009-07-20| 443.43
#2009-07-21| 442.68
#2009-07-22| 445.57
#2009-07-23| 454.42
#2009-07-24| 452.14
#2009-07-27| 446.64
#2009-07-28| 447.29
#2009-07-29| 445.83
#2009-07-30| 450.32
#2009-07-31| 448.52
#2009-08-03| 454.48
#2009-08-04| 450.77
#2009-08-05| 445.31
#2009-08-06| 451.12
#2009-08-07| 468.04
#2009-08-10| 455.31
#2009-08-11| 451.54
#2009-08-12| 453.72
#2009-08-13| 451.82
#2009-08-14| 444.14
#2009-08-17| 432.98
#2009-08-18| 440.53
#2009-08-19| 445.15
#2009-08-20| 443.64
#2009-08-21| 452.33
#2009-08-24| 443.18
#2009-08-25| 450.38
#2009-08-26| 454.98
#2009-08-27| 455.86
#2009-08-28| 459.76
#2009-08-31| 451.29
#2009-09-01| 443.56
#2009-09-02| 445.35
#2009-09-03| 452.28
#2009-09-04| 452.46
#2009-09-07| .
#2009-09-08| 461.13
#2009-09-09| 464.24
#2009-09-10| 465.91
#2009-09-11| 456.29
#2009-09-14| 462.34
#2009-09-15| 459.77
#2009-09-16| 464.16
#2009-09-17| 460.22
#2009-09-18| 466.68
#2009-09-21| 470.23
#2009-09-22| 471.76
#2009-09-23| 462.08
#2009-09-24| 458.68
#2009-09-25| 455.57
#2009-09-28| 461.63
#2009-09-29| 463.19
#2009-09-30| 462.88
#2009-10-01| 453.39
#2009-10-02| 449.32
#2009-10-05| 456.82
#2009-10-06| 466.55
#2009-10-07| 465.01
#2009-10-08| 468.68
#2009-10-09| 468.73
#2009-10-12| 469.69
#2009-10-13| 470.18
#2009-10-14| 479.21
#2009-10-15| 483.00
#2009-10-16| 479.92
#2009-10-19| 483.60
#2009-10-20| 474.10
#2009-10-21| 465.71
#2009-10-22| 473.38
#2009-10-23| 467.70
#2009-10-26| 467.71
#2009-10-27| 462.50
#2009-10-28| 449.67
#2009-10-29| 461.91
#2009-10-30| 450.12
#2009-11-02| 455.59
#2009-11-03| 458.93
#2009-11-04| 457.28
#2009-11-05| 466.36
#2009-11-06| 469.04
#2009-11-09| 481.61
#2009-11-10| 481.20
#2009-11-11| 482.93
#2009-11-12| 475.56
#2009-11-13| 478.55
#2009-11-16| 487.66
#2009-11-17| 483.05
#2009-11-18| 485.96
#2009-11-19| 481.18
#2009-11-20| 482.34
#2009-11-23| 486.55
#2009-11-24| 483.41
#2009-11-25| 489.79
#2009-11-26| .
#2009-11-27| 484.17
#2009-11-30| 481.49
#2009-12-01| 491.61
#2009-12-02| 488.53
#2009-12-03| 483.06
#2009-12-04| 488.39
#2009-12-07| 488.83
#2009-12-08| 486.72
#2009-12-09| 482.78
#2009-12-10| 485.79
#2009-12-11| 492.20
#2009-12-14| 497.57
#2009-12-15| 487.16
#2009-12-16| 488.64
#2009-12-17| 487.69
#2009-12-18| 488.23
#2009-12-21| 493.81
#2009-12-22| 498.41
#2009-12-23| 500.78
#2009-12-24| 500.68
#2009-12-25| .
#2009-12-28| 500.57
#2009-12-29| 498.33
#2009-12-30| 497.17
#2009-12-31| 490.49
#2010-01-01| .
#2010-01-04| 493.07
#2010-01-05| 496.05
#2010-01-06| 501.84
#2010-01-07| 507.54
#2010-01-08| 505.17
#2010-01-11| 502.53
#2010-01-12| 498.44
#2010-01-13| 503.05
#2010-01-14| 496.28
#2010-01-15| 492.87
#2010-01-18| .
#2010-01-19| 496.22
#2010-01-20| 488.56
#2010-01-21| 483.63
#2010-01-22| 475.93
#2010-01-25| 478.71
#2010-01-26| 477.57
#2010-01-27| 476.71
#2010-01-28| 474.60
#2010-01-29| 472.42
#2010-02-01| 477.01
#2010-02-02| 485.15
#2010-02-03| 483.46
#2010-02-04| 469.37
#2010-02-05| 469.41
#2010-02-08| 467.45
#2010-02-09| 475.52
#2010-02-10| 474.64
#2010-02-11| 480.26
#2010-02-12| 482.41
#2010-02-15| .
#2010-02-16| 491.20
#2010-02-17| 495.46
#2010-02-18| 492.78
#2010-02-19| 495.32
#2010-02-22| 494.06
#2010-02-23| 491.18
#2010-02-24| 499.26
#2010-02-25| 500.14
#2010-02-26| 498.61
#2010-03-01| 504.92
#2010-03-02| 493.27
#2010-03-03| 491.66
#2010-03-04| 500.33
#2010-03-05| 508.67
#2010-03-08| 508.66
#2010-03-09| 507.37
#2010-03-10| 511.95
#2010-03-11| 513.38
#2010-03-12| 516.99
#2010-03-15| 516.46
#2010-03-16| 520.77
#2010-03-17| 524.34
#2010-03-18| 527.12
#2010-03-19| 526.21
#2010-03-22| 536.14
#2010-03-23| 539.52
#2010-03-24| 532.84
#2010-03-25| 533.99
#2010-03-26| 538.84
#2010-03-29| 538.15
#2010-03-30| 537.51
#2010-03-31| 533.27
#2010-04-01| 539.57
#2010-04-02| .
#2010-04-05| 545.99
#2010-04-06| 547.82
#2010-04-07| 549.07
#2010-04-08| 552.21
#2010-04-09| 553.47
#2010-04-12| 553.55
#2010-04-13| 553.63
#2010-04-14| 565.79
#2010-04-15| 566.85
#2010-04-16| 561.31
#2010-04-19| 558.35
#2010-04-20| 561.68
#2010-04-21| 569.12
#2010-04-22| 579.71
#2010-04-23| 587.73
#2010-04-26| 590.83
#2010-04-27| 568.80
#2010-04-28| 565.81
#2010-04-29| 579.67
#2010-04-30| 564.34
#2010-05-03| 573.37
#2010-05-04| 560.38
#2010-05-05| 553.99
#2010-05-06| 532.52
#2010-05-07| 525.15
#2010-05-10| 552.61
#2010-05-11| 556.09
#2010-05-12| 568.97
#2010-05-13| 554.01
#2010-05-14| 543.73
#2010-05-17| 548.51
#2010-05-18| 537.94
#2010-05-19| 537.36
#2010-05-20| 527.93
#2010-05-21| 537.36
#2010-05-24| 534.03
#2010-05-25| 541.70
#2010-05-26| 534.51
#2010-05-27| 553.71
#2010-05-28| 550.86
#2010-05-31| .
#2010-06-01| 540.74
#2010-06-02| 547.59
#2010-06-03| 551.08
#2010-06-04| 531.03
#2010-06-07| 517.96
#2010-06-08| 525.41
#2010-06-09| 528.36
#2010-06-10| 541.96
#2010-06-11| 545.05
#2010-06-14| 550.40
#2010-06-15| 552.30
#2010-06-16| 550.01
#2010-06-17| 539.67
#2010-06-18| 539.85
#2010-06-21| 530.78
#2010-06-22| 519.81
#2010-06-23| 525.40
#2010-06-24| 513.61
#2010-06-25| 513.62
#2010-06-28| 511.77
#2010-06-29| 497.24
#2010-06-30| 492.94
#2010-07-01| 497.08
#2010-07-02| 493.13
#2010-07-05| .
#2010-07-06| 488.61
#2010-07-07| 499.50
#2010-07-08| 499.55
#2010-07-09| 502.30
#2010-07-12| 501.79
#2010-07-13| 515.03
#2010-07-14| 511.84
#2010-07-15| 516.68
#2010-07-16| 500.82
#2010-07-19| 505.05
#2010-07-20| 512.78
#2010-07-21| 504.59
#2010-07-22| 514.23
#2010-07-23| 522.54
#2010-07-26| 532.67
#2010-07-27| 523.72
#2010-07-28| 520.65
#2010-07-29| 516.83
#2010-07-30| 523.63
#2010-08-02| 533.92
#2010-08-03| 521.50
#2010-08-04| 526.43
#2010-08-05| 526.90
#2010-08-06| 526.32
#2010-08-09| 531.61
#2010-08-10| 526.85
#2010-08-11| 514.20
#2010-08-12| 518.43
#2010-08-13| 514.99
#2010-08-16| 515.76
#2010-08-17| 520.21
#2010-08-18| 526.47
#2010-08-19| 521.04
#2010-08-20| 522.40
#2010-08-23| 515.94
#2010-08-24| 507.17
#2010-08-25| 511.86
#2010-08-26| 507.46
#2010-08-27| 511.39
#2010-08-30| 501.28
#2010-08-31| 501.35
#2010-09-01| 518.16
#2010-09-02| 529.20
#2010-09-03| 535.77
#2010-09-06| .
#2010-09-07| 529.87
#2010-09-08| 535.97
#2010-09-09| 533.60
#2010-09-10| 538.20
#2010-09-13| 545.68
#2010-09-14| 552.93
#2010-09-15| 554.27
#2010-09-16| 553.09
#2010-09-17| 554.77
#2010-09-20| 563.95
#2010-09-21| 562.32
#2010-09-22| 568.36
#2010-09-23| 571.36
#2010-09-24| 581.25
#2010-09-27| 580.36
#2010-09-28| 586.42
#2010-09-29| 588.87
#2010-09-30| 587.06
#2010-10-01| 584.75
#2010-10-04| 582.56
#2010-10-05| 589.89
#2010-10-06| 587.54
#2010-10-07| 588.17
#2010-10-08| 589.17
#2010-10-11| 593.48
#2010-10-12| 594.00
#2010-10-13| 594.92
#2010-10-14| 592.17
#2010-10-15| 597.32
#2010-10-18| 595.39
#2010-10-19| 587.04
#2010-10-20| 594.62
#2010-10-21| 600.24
#2010-10-22| 602.30
#2010-10-25| 606.13
#2010-10-26| 608.39
#2010-10-27| 605.35
#2010-10-28| 606.86
#2010-10-29| 611.42
#2010-11-01| 606.70
#2010-11-02| 612.69
#2010-11-03| 614.45
#2010-11-04| 623.42
#2010-11-05| 628.96
#2010-11-08| 630.45
#2010-11-09| 626.42
#2010-11-10| 635.64
#2010-11-11| 638.22
#2010-11-12| 627.68
#2010-11-15| 625.15
#2010-11-16| 620.03
#2010-11-17| 624.49
#2010-11-18| 624.46
#2010-11-19| 631.64
#2010-11-22| 643.59
#2010-11-23| 640.76
#2010-11-24| 653.96
#2010-11-25| .
#2010-11-26| 652.45
#2010-11-29| 647.60
#2010-11-30| 648.81
#2010-12-01| 653.70
#2010-12-02| 662.50
#2010-12-03| 662.63
#2010-12-06| 658.68
#2010-12-07| 656.84
#2010-12-08| 656.52
#2010-12-09| 657.80
#2010-12-10| 661.63
#2010-12-13| 659.18
#2010-12-14| 647.62
#2010-12-15| 645.37
#2010-12-16| 653.48
#2010-12-17| 652.85
#2010-12-20| 652.49
#2010-12-21| 648.76
#2010-12-22| 647.90
#2010-12-23| 654.19
#2010-12-24| .
#2010-12-27| 651.78
#2010-12-28| 650.84
#2010-12-29| 653.40
#2010-12-30| 653.82
#2010-12-31| 648.35
#2011-01-03| 652.81
#2011-01-04| 641.03
#2011-01-05| 640.34
#2011-01-06| 629.59
#2011-01-07| 630.31
#2011-01-10| 636.15
#2011-01-11| 631.86
#2011-01-12| 636.59
#2011-01-13| 633.61
#2011-01-14| 635.67
#2011-01-17| .
#2011-01-18| 632.69
#2011-01-19| 629.85
#2011-01-20| 631.54
#2011-01-21| 631.18
#2011-01-24| 632.87
#2011-01-25| 632.73
#2011-01-26| 630.55
#2011-01-27| 644.39
#2011-01-28| 632.75
#2011-01-31| 631.90
#2011-02-01| 637.59
#2011-02-02| 627.31
#2011-02-03| 636.51
#2011-02-04| 645.49
#2011-02-07| 646.16
#2011-02-08| 647.84
#2011-02-09| 650.42
#2011-02-10| 650.56
#2011-02-11| 656.65
#2011-02-14| 657.02
#2011-02-15| 654.72
#2011-02-16| 664.78
#2011-02-17| 657.32
#2011-02-18| 660.21
#2011-02-21| .
#2011-02-22| 645.12
#2011-02-23| 629.46
#2011-02-24| 630.23
#2011-02-25| 637.90
#2011-02-28| 638.65
#2011-03-01| 632.46
#2011-03-02| 636.33
#2011-03-03| 645.42
#2011-03-04| 643.18
#2011-03-07| 634.35
#2011-03-08| 637.62
#2011-03-09| 637.29
#2011-03-10| 631.67
#2011-03-11| 637.33
#2011-03-14| 631.74
#2011-03-15| 633.15
#2011-03-16| 626.53
#2011-03-17| 628.73
#2011-03-18| 631.65
#2011-03-21| 639.65
#2011-03-22| 638.38
#2011-03-23| 642.84
#2011-03-24| 646.83
#2011-03-25| 647.94
#2011-03-28| 645.35
#2011-03-29| 649.15
#2011-03-30| 656.37
#2011-03-31| 649.57
#2011-04-01| 657.59
#2011-04-04| 656.70
#2011-04-05| 663.61
#2011-04-06| 664.98
#2011-04-07| 671.41
#2011-04-08| 665.14
#2011-04-11| 663.27
#2011-04-12| 662.35
#2011-04-13| 665.25
#2011-04-14| 664.85
#2011-04-15| 669.43
#2011-04-18| 666.71
#2011-04-19| 668.87
#2011-04-20| 681.21
#2011-04-21| 684.84
#2011-04-22| .
#2011-04-25| 682.62
#2011-04-26| 680.34
#2011-04-27| 686.90
#2011-04-28| 686.36
#2011-04-29| 687.17
#2011-05-02| 687.49
#2011-05-03| 685.93
#2011-05-04| 683.00
#2011-05-05| 682.96
#2011-05-06| 678.66
#2011-05-09| 679.96
#2011-05-10| 687.35
#2011-05-11| 685.93
#2011-05-12| 694.35
#2011-05-13| 692.79
#2011-05-16| 682.67
#2011-05-17| 678.37
#2011-05-18| 674.64
#2011-05-19| 670.36
#2011-05-20| 664.33
#2011-05-23| 665.20
#2011-05-24| 668.52
#2011-05-25| 673.03
#2011-05-26| 680.57
#2011-05-27| 683.53
#2011-05-30| .
#2011-05-31| 687.37
#2011-06-01| 673.75
#2011-06-02| 668.33
#2011-06-03| 661.42
#2011-06-06| 653.10
#2011-06-07| 654.37
#2011-06-08| 650.21
#2011-06-09| 657.18
#2011-06-10| 648.69
#2011-06-13| 650.47
#2011-06-14| 663.24
#2011-06-15| 655.73
#2011-06-16| 654.54
#2011-06-17| 659.19
#2011-06-20| 667.88
#2011-06-21| 681.75
#2011-06-22| 679.60
#2011-06-23| 686.73
#2011-06-24| 683.14
#2011-06-27| 683.63
#2011-06-28| 694.43
#2011-06-29| 693.33
#2011-06-30| 695.82
#2011-07-01| 705.94
#2011-07-04| .
#2011-07-05| 715.23
#2011-07-06| 715.71
#2011-07-07| 724.73
#2011-07-08| 719.96
#2011-07-11| 707.03
#2011-07-12| 706.60
#2011-07-13| 710.09
#2011-07-14| 698.19
#2011-07-15| 697.99
#2011-07-18| 690.96
#2011-07-19| 701.38
#2011-07-20| 696.71
#2011-07-21| 698.22
#2011-07-22| 699.81
#2011-07-25| 698.03
#2011-07-26| 698.61
#2011-07-27| 684.60
#2011-07-28| 677.62
#2011-07-29| 677.53
#2011-08-01| 668.43
#2011-08-02| 648.09
#2011-08-03| 653.22
#2011-08-04| 622.32
#2011-08-05| 623.50
#2011-08-08| 584.43
#2011-08-09| 612.93
#2011-08-10| 592.25
#2011-08-11| 617.86
#2011-08-12| 625.19
#2011-08-15| 631.09
#2011-08-16| 629.45
#2011-08-17| 621.36
#2011-08-18| 600.84
#2011-08-19| 594.32
#2011-08-22| 600.18
#2011-08-23| 620.10
#2011-08-24| 628.47
#2011-08-25| 618.45
#2011-08-26| 635.49
#2011-08-29| 654.93
#2011-08-30| 658.66
#2011-08-31| 660.76
#2011-09-01| 655.25
#2011-09-02| 637.07
#2011-09-05| .
#2011-09-06| 638.02
#2011-09-07| 655.45
#2011-09-08| 646.46
#2011-09-09| 639.87
#2011-09-12| 650.66
#2011-09-13| 655.85
#2011-09-14| 667.44
#2011-09-15| 665.42
#2011-09-16| 665.52
#2011-09-19| 661.55
#2011-09-20| 648.45
#2011-09-21| 633.31
#2011-09-22| 618.23
#2011-09-23| 625.80
#2011-09-26| 639.45
#2011-09-27| 638.42
#2011-09-28| 630.98
#2011-09-29| 620.81
#2011-09-30| 605.33
#2011-10-03| 587.33
#2011-10-04| 604.44
#2011-10-05| 611.50
#2011-10-06| 626.47
#2011-10-07| 626.23
#2011-10-10| 642.41
#2011-10-11| 643.94
#2011-10-12| 649.49
#2011-10-13| 649.74
#2011-10-14| 657.96
#2011-10-17| 648.24
#2011-10-18| 656.80
#2011-10-19| 653.32
#2011-10-20| 660.44
#2011-10-21| 672.09
#2011-10-24| 682.35
#2011-10-25| 662.05
#2011-10-26| 662.41
#2011-10-27| 678.66
#2011-10-28| 670.89
#2011-10-31| 669.76
#2011-11-01| 662.29
#2011-11-02| 667.55
#2011-11-03| 675.39
#2011-11-04| 674.77
#2011-11-07| 673.91
#2011-11-08| 679.03
#2011-11-09| 663.13
#2011-11-10| 661.55
#2011-11-11| 679.00
#2011-11-14| 674.20
#2011-11-15| 674.82
#2011-11-16| 660.92
#2011-11-17| 652.49
#2011-11-18| 652.76
#2011-11-21| 645.47
#2011-11-22| 643.55
#2011-11-23| 632.46
#2011-11-24| .
#2011-11-25| 629.53
#2011-11-28| 645.30
#2011-11-29| 648.96
#2011-11-30| 657.24
#2011-12-01| 658.11
#2011-12-02| 661.81
#2011-12-05| 678.30
#2011-12-06| 673.48
#2011-12-07| 675.01
#2011-12-08| 665.59
#2011-12-09| 675.92
#2011-12-12| 675.22
#2011-12-13| 653.26
#2011-12-14| 645.67
#2011-12-15| 647.94
#2011-12-16| 650.89
#2011-12-19| 641.10
#2011-12-20| 654.93
#2011-12-21| 654.00
#2011-12-22| 648.51
#2011-12-23| 653.89
#2011-12-26| .
#2011-12-27| 656.47
#2011-12-28| 651.15
#2011-12-29| 655.21
#2011-12-30| 650.29
#2012-01-02| .
#2012-01-03| 647.83
#2012-01-04| 654.80
#2012-01-05| 659.89
#2012-01-06| 658.77
#2012-01-09| 666.25
#2012-01-10| 665.79
#2012-01-11| 667.10
#2012-01-12| 669.58
#2012-01-13| 667.50
#2012-01-16| .
#2012-01-17| 671.21
#2012-01-18| 684.91
#2012-01-19| 694.86
#2012-01-20| 686.06
#2012-01-23| 687.58
#2012-01-24| 691.03
#2012-01-25| 695.93
#2012-01-26| 693.44
#2012-01-27| 697.49
#2012-01-30| 693.71
#2012-01-31| 685.19
#2012-02-01| 691.11
#2012-02-02| 689.08
#2012-02-03| 695.89
#2012-02-06| 697.22
#2012-02-07| 701.18
#2012-02-08| 698.67
#2012-02-09| 700.96
#2012-02-10| 696.03
#2012-02-13| 696.70
#2012-02-14| 702.40
#2012-02-15| 695.50
#2012-02-16| 701.38
#2012-02-17| 704.94
#2012-02-20| .
#2012-02-21| 701.09
#2012-02-22| 697.40
#2012-02-23| 702.55
#2012-02-24| 699.90
#2012-02-27| 702.98
#2012-02-28| 712.45
#2012-02-29| 701.59
#2012-03-01| 713.55
#2012-03-02| 715.78
#2012-03-05| 719.59
#2012-03-06| 715.80
#2012-03-07| 720.12
#2012-03-08| 725.76
#2012-03-09| 728.93
#2012-03-12| 725.25
#2012-03-13| 730.03
#2012-03-14| 734.78
#2012-03-15| 740.14
#2012-03-16| 736.59
#2012-03-19| 741.22
#2012-03-20| 748.05
#2012-03-21| 752.25
#2012-03-22| 752.27
#2012-03-23| 753.35
#2012-03-26| 763.98
#2012-03-27| 759.44
#2012-03-28| 752.28
#2012-03-29| 746.05
#2012-03-30| 743.54
#2012-04-02| 750.46
#2012-04-03| 752.02
#2012-04-04| 746.62
#2012-04-05| 752.60
#2012-04-06| .
#2012-04-09| 746.95
#2012-04-10| 727.25
#2012-04-11| 737.20
#2012-04-12| 746.18
#2012-04-13| 742.57
#2012-04-16| 742.65
#2012-04-17| 750.97
#2012-04-18| 753.82
#2012-04-19| 748.63
#2012-04-20| 752.20
#2012-04-23| 745.94
#2012-04-24| 732.79
#2012-04-25| 744.09
#2012-04-26| 754.61
#2012-04-27| 765.16
#2012-04-30| 756.63
#2012-05-01| 757.23
#2012-05-02| 765.22
#2012-05-03| 756.30
#2012-05-04| 742.17
#2012-05-07| 740.38
#2012-05-08| 733.10
#2012-05-09| 732.94
#2012-05-10| 735.94
#2012-05-11| 739.78
#2012-05-14| 728.34
#2012-05-15| 729.46
#2012-05-16| 729.58
#2012-05-17| 692.31
#2012-05-18| 689.09
#2012-05-21| 699.39
#2012-05-22| 702.11
#2012-05-23| 715.17
#2012-05-24| 718.41
#2012-05-25| 719.61
#2012-05-28| .
#2012-05-29| 724.03
#2012-05-30| 714.85
#2012-05-31| 711.71
#2012-06-01| 695.59
#2012-06-04| 697.70
#2012-06-05| 701.83
#2012-06-06| 720.36
#2012-06-07| 713.37
#2012-06-08| 721.05
#2012-06-11| 708.70
#2012-06-12| 720.50
#2012-06-13| 708.48
#2012-06-14| 716.65
#2012-06-15| 724.49
#2012-06-18| 732.70
#2012-06-19| 739.49
#2012-06-20| 735.40
#2012-06-21| 702.81
#2012-06-22| 704.14
#2012-06-25| 692.19
#2012-06-26| 699.37
#2012-06-27| 681.63
#2012-06-28| 679.05
#2012-06-29| 696.17
#2012-07-02| 698.71
#2012-07-03| 701.57
#2012-07-04| .
#2012-07-05| 711.67
#2012-07-06| 711.29
#2012-07-09| 708.00
#2012-07-10| 707.67
#2012-07-11| 698.24
#2012-07-12| 700.91
#2012-07-13| 704.34
#2012-07-16| 701.68
#2012-07-17| 706.59
#2012-07-18| 709.32
#2012-07-19| 709.90
#2012-07-20| 696.78
#2012-07-23| 694.12
#2012-07-24| 688.31
#2012-07-25| 677.87
#2012-07-26| 687.56
#2012-07-27| 697.06
#2012-07-30| 695.76
#2012-07-31| 687.46
#2012-08-01| 679.61
#2012-08-02| 678.61
#2012-08-03| 690.49
#2012-08-06| 695.73
#2012-08-07| 706.44
#2012-08-08| 707.94
#2012-08-09| 700.96
#2012-08-10| 698.14
#2012-08-13| 699.27
#2012-08-14| 699.57
#2012-08-15| 694.49
#2012-08-16| 705.13
#2012-08-17| 710.03
#2012-08-20| 702.04
#2012-08-21| 701.25
#2012-08-22| 703.79
#2012-08-23| 699.78
#2012-08-24| 700.22
#2012-08-27| 700.69
#2012-08-28| 701.96
#2012-08-29| 703.52
#2012-08-30| 701.84
#2012-08-31| 703.80
#2012-09-03| .
#2012-09-04| 703.42
#2012-09-05| 704.52
#2012-09-06| 716.76
#2012-09-07| 717.31
#2012-09-10| 714.14
#2012-09-11| 714.81
#2012-09-12| 717.48
#2012-09-13| 720.72
#2012-09-14| 719.64
#2012-09-17| 714.82
#2012-09-18| 708.27
#2012-09-19| 718.34
#2012-09-20| 715.48
#2012-09-21| 712.17
#2012-09-24| 710.89
#2012-09-25| 701.86
#2012-09-26| 702.82
#2012-09-27| 706.09
#2012-09-28| 703.94
#2012-10-01| 701.91
#2012-10-02| 703.41
#2012-10-03| 706.97
#2012-10-04| 715.73
#2012-10-05| 719.58
#2012-10-08| 724.68
#2012-10-09| 713.61
#2012-10-10| 711.74
#2012-10-11| 704.04
#2012-10-12| 699.00
#2012-10-15| 697.25
#2012-10-16| 703.94
#2012-10-17| 701.65
#2012-10-18| 698.27
#2012-10-19| 691.80
#2012-10-22| 689.68
#2012-10-23| 688.27
#2012-10-24| 682.41
#2012-10-25| 680.55
#2012-10-26| 681.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 691.61
#2012-11-01| 704.59
#2012-11-02| 696.18
#2012-11-05| 697.13
#2012-11-06| 702.35
#2012-11-07| 695.90
#2012-11-08| 688.14
#2012-11-09| 684.37
#2012-11-12| 683.10
#2012-11-13| 686.97
#2012-11-14| 679.56
#2012-11-15| 685.14
#2012-11-16| 683.55
#2012-11-19| 697.63
#2012-11-20| 693.80
#2012-11-21| 695.67
#2012-11-22| .
#2012-11-23| 705.39
#2012-11-26| 702.15
#2012-11-27| 701.16
#2012-11-28| 708.78
#2012-11-29| 702.77
#2012-11-30| 706.63
#2012-12-03| 698.72
#2012-12-04| 695.13
#2012-12-05| 686.31
#2012-12-06| 689.20
#2012-12-07| 688.24
#2012-12-10| 684.19
#2012-12-11| 676.31
#2012-12-12| 679.14
#2012-12-13| 681.30
#2012-12-14| 674.74
#2012-12-17| 682.59
#2012-12-18| 687.97
#2012-12-19| 683.56
#2012-12-20| 682.12
#2012-12-21| 675.52
#2012-12-24| 672.81
#2012-12-25| 672.81
#2012-12-26| 665.83
#2012-12-27| 668.05
#2012-12-28| 662.67
#2012-12-31| 676.12
#2013-01-01| 676.12
#2013-01-02| 681.37
#2013-01-03| 681.53
#2013-01-04| 687.75
#2013-01-07| 683.98
#2013-01-08| 679.32
#2013-01-09| 677.71
#2013-01-10| 678.48
#2013-01-11| 681.28
#2013-01-14| 682.99
#2013-01-15| 693.03
#2013-01-16| 694.32
#2013-01-17| 694.40
#2013-01-18| 696.48
#2013-01-21| 696.48
#2013-01-22| 701.16
#2013-01-23| 703.44
#2013-01-24| 723.67
#2013-01-25| 739.03
#2013-01-28| 733.45
#2013-01-29| 734.05
#2013-01-30| 730.12
#2013-01-31| 737.18
#2013-02-01| 737.65
#2013-02-04| 729.98
#2013-02-05| 739.12
#2013-02-06| 742.74
#2013-02-07| 743.66
#2013-02-08| 751.21
#2013-02-11| 749.97
#2013-02-12| 745.67
#2013-02-13| 744.59
#2013-02-14| 742.99
#2013-02-15| 744.16
#2013-02-18| 744.16
#2013-02-19| 753.36
#2013-02-20| 742.79
#2013-02-21| 743.45
#2013-02-22| 745.30
#2013-02-25| 737.33
#2013-02-26| 737.11
#2013-02-27| 749.99
#2013-02-28| 750.97
#2013-03-01| 756.42
#2013-03-04| 762.53
#2013-03-05| 769.42
#2013-03-06| 766.14
#2013-03-07| 765.61
#2013-03-08| 772.75
#2013-03-11| 769.12
#2013-03-12| 769.75
#2013-03-13| 776.99
#2013-03-14| 777.55
#2013-03-15| 771.46
#2013-03-18| 774.15
#2013-03-19| 769.12
#2013-03-20| 785.41
#2013-03-21| 778.59
#2013-03-22| 785.66
#2013-03-25| 785.23
#2013-03-26| 793.66
#2013-03-27| 791.04
#2013-03-28| 793.68
#2013-03-29| 793.68
#2013-04-01| 787.67
#2013-04-02| 791.51
#2013-04-03| 781.23
#2013-04-04| 792.70
#2013-04-05| 788.50
#2013-04-08| 794.37
#2013-04-09| 789.68
#2013-04-10| 798.83
#2013-04-11| 806.10
#2013-04-12| 808.49
#2013-04-15| 790.24
#2013-04-16| 797.63
#2013-04-17| 790.37
#2013-04-18| 783.83
#2013-04-19| 791.90
#2013-04-22| 796.48
#2013-04-23| 815.17
#2013-04-24| 816.87
#2013-04-25| 829.14
#2013-04-26| 827.80
#2013-04-29| 830.17
#2013-04-30| 837.45
#2013-05-01| 832.87
#2013-05-02| 842.15
#2013-05-03| 847.14
#2013-05-06| 852.71
#2013-05-07| 857.29
#2013-05-08| 856.69
#2013-05-09| 855.95
#2013-05-10| 862.68
#2013-05-13| 862.13
#2013-05-14| 871.09
#2013-05-15| 878.67
#2013-05-16| 869.10
#2013-05-17| 877.04
#2013-05-20| 872.95
#2013-05-21| 878.41
#2013-05-22| 867.34
#2013-05-23| 870.69
#2013-05-24| 864.78
#2013-05-27| 864.78
#2013-05-28| 865.98
#2013-05-29| 860.60
#2013-05-30| 863.45
#2013-05-31| 856.35
#2013-06-03| 859.09
#2013-06-04| 847.68
#2013-06-05| 843.63
#2013-06-06| 853.81
#2013-06-07| 863.73
#2013-06-10| 862.81
#2013-06-11| 860.19
#2013-06-12| 854.24
#2013-06-13| 866.80
#2013-06-14| 867.22
#2013-06-17| 876.44
#2013-06-18| 885.64
#2013-06-19| 875.88
#2013-06-20| 853.77
#2013-06-21| 852.62
#2013-06-24| 847.90
#2013-06-25| 854.22
#2013-06-26| 857.29
#2013-06-27| 867.46
#2013-06-28| 867.05
#2013-07-01| 882.52
#2013-07-02| 877.34
#2013-07-03| 879.03
#2013-07-04| 879.03
#2013-07-05| 890.49
#2013-07-08| 899.84
#2013-07-09| 905.39
#2013-07-10| 912.21
#2013-07-11| 922.24
#2013-07-12| 921.93
#2013-07-15| 922.59
#2013-07-16| 916.89
#2013-07-17| 914.97
#2013-07-18| 919.03
#2013-07-19| 918.00
#2013-07-22| 922.23
#2013-07-23| 915.01
#2013-07-24| 907.90
#2013-07-25| 916.85
#2013-07-26| 919.69
#2013-07-29| 917.58
#2013-07-30| 925.46
#2013-07-31| 934.33
#2013-08-01| 944.42
#2013-08-02| 947.57
#2013-08-05| 949.51
#2013-08-06| 945.47
#2013-08-07| 930.44
#2013-08-08| 936.61
#2013-08-09| 936.16
#2013-08-12| 939.02
#2013-08-13| 944.61
#2013-08-14| 939.59
#2013-08-15| 918.52
#2013-08-16| 913.40
#2013-08-19| 915.84
#2013-08-20| 933.40
#2013-08-21| 916.98
#2013-08-22| 928.17
#2013-08-23| 932.17
#2013-08-26| 937.92
#2013-08-27| 920.67
#2013-08-28| 922.16
#2013-08-29| 927.07
#2013-08-30| 920.13
#2013-09-02| 920.13
#2013-09-03| 921.43
#2013-09-04| 930.67
#2013-09-05| 935.86
#2013-09-06| 930.00
#2013-09-09| 939.95
#2013-09-10| 953.30
#2013-09-11| 954.64
#2013-09-12| 947.17
#2013-09-13| 957.56
#2013-09-16| 959.95
#2013-09-17| 965.76
#2013-09-18| 977.05
#2013-09-19| 976.30
#2013-09-20| 970.02
#2013-09-23| 963.78
#2013-09-24| 967.72
#2013-09-25| 961.71
#2013-09-26| 969.11
#2013-09-27| 968.15
#2013-09-30| 965.73
#2013-10-01| 979.99
#2013-10-02| 981.75
#2013-10-03| 973.02
#2013-10-04| 981.27
#2013-10-07| 966.18
#2013-10-08| 945.93
#2013-10-09| 937.75
#2013-10-10| 960.49
#2013-10-11| 965.84
#2013-10-14| 973.32
#2013-10-15| 965.34
#2013-10-16| 984.52
#2013-10-17| 995.70
#2013-10-18|1000.35
#2013-10-21|1009.48
#2013-10-22|1001.93
#2013-10-23| 999.17
#2013-10-24|1000.43
#2013-10-25|1001.02
#2013-10-28| 992.88
#2013-10-29| 998.99
#2013-10-30| 991.85
#2013-10-31| 992.13
#2013-11-01| 995.05
#2013-11-04|1000.40
#2013-11-05|1006.08
#2013-11-06|1000.25
#2013-11-07| 982.45
#2013-11-08| 994.05
#2013-11-11|1006.86
#2013-11-12|1008.94
#2013-11-13|1019.67
#2013-11-14|1020.56
#2013-11-15|1026.38
#2013-11-18|1016.01
#2013-11-19|1003.44
#2013-11-20| 997.87
#2013-11-21|1005.00
#2013-11-22|1008.63
#2013-11-25|1010.45
#2013-11-26|1014.72
#2013-11-27|1014.68
#2013-11-28|1014.68
#2013-11-29|1015.88
#2013-12-02|1014.39
#2013-12-03|1015.09
#2013-12-04|1006.99
#2013-12-05|1010.85
#2013-12-06|1006.48
#2013-12-09|1007.69
#2013-12-10|1016.51
#2013-12-11|1009.84
#2013-12-12|1007.73
#2013-12-13|1009.17
#2013-12-16|1012.65
#2013-12-17|1012.12
#2013-12-18|1027.91
#2013-12-19|1023.20
#2013-12-20|1018.54
#2013-12-23|1026.57
#2013-12-24|1028.75
#2013-12-25|1028.75
#2013-12-26|1030.10
#2013-12-27|1020.82
#2013-12-30|1025.50
#2013-12-31|1026.71
#2014-01-01|1026.71
#2014-01-02|1024.47
#2014-01-03|1026.13
#2014-01-06|1014.39
#2014-01-07|1010.99
#2014-01-08|1011.46
#2014-01-09| 997.92
#2014-01-10|1000.00
#2014-01-13| 979.83
#2014-01-14| 981.66
#2014-01-15| 978.66
#2014-01-16| 958.35
#2014-01-17| 952.78
#2014-01-20| .
#2014-01-21| 946.21
#2014-01-22| 949.95
#2014-01-23| 960.79
#2014-01-24| 947.49
#2014-01-27| 945.80
#2014-01-28| 954.62
#2014-01-29| 940.50
#2014-01-30| 946.98
#2014-01-31| 944.68
#2014-02-03| 926.47
#2014-02-04| 932.67
#2014-02-05| 937.32
#2014-02-06| 969.42
#2014-02-07| 983.67
#2014-02-10| 981.62
#2014-02-11| 987.94
#2014-02-12| 985.44
#2014-02-13| 987.01
#2014-02-14| 990.51
#2014-02-17| .
#2014-02-18| 994.58
#2014-02-19| 987.62
#2014-02-20| 990.34
#2014-02-21| 990.42
#2014-02-24|1001.18
#2014-02-25|1006.62
#2014-02-26|1018.37
#2014-02-27|1017.99
#2014-02-28|1018.96
#2014-03-03|1015.42
#2014-03-04|1022.29
#2014-03-05|1021.35
#2014-03-06|1012.34
#2014-03-07|1015.14
#2014-03-10|1014.98
#2014-03-11|1012.45
#2014-03-12|1010.64
#2014-03-13| 996.80
#2014-03-14| 998.51
#2014-03-17|1005.18
#2014-03-18|1005.82
#2014-03-19|1001.41
#2014-03-20|1002.56
#2014-03-21|1001.31
#2014-03-24| 981.46
#2014-03-25| 973.45
#2014-03-26| 967.13
#2014-03-27| 962.16
#2014-03-28| 968.66
#2014-03-31| 972.63
#2014-04-01| 984.97
#2014-04-02| 991.22
#2014-04-03| 988.59
#2014-04-04| 969.45
#2014-04-07| 952.24
#2014-04-08| 962.86
#2014-04-09| 971.99
#2014-04-10| 942.61
#2014-04-11| 930.53
#2014-04-14| 939.35
#2014-04-15| 935.48
#2014-04-16| 939.24
#2014-04-17| 945.03
#2014-04-18| .
#2014-04-21| 945.69
#2014-04-22| 956.80
#2014-04-23| 949.36
#2014-04-24| 947.80
#2014-04-25| 939.13
#2014-04-28| 943.42
#2014-04-29| 945.04
#2014-04-30| 948.85
#2014-05-01| 949.16
#2014-05-02| 955.91
#2014-05-05| 951.71
#2014-05-06| 938.05
#2014-05-07| 932.71
#2014-05-08| 939.48
#2014-05-09| 951.00
#2014-05-12| 966.42
#2014-05-13| 959.86
#2014-05-14| 954.37
#2014-05-15| 943.10
#2014-05-16| 950.50
#2014-05-19| 959.56
#2014-05-20| 937.81
#2014-05-21| 947.27
#2014-05-22| 957.59
#2014-05-23| 962.75
#2014-05-26| .
#2014-05-27| 960.04
#2014-05-28| 956.90
#2014-05-29| 962.03
#2014-05-30| 966.29
#2014-06-02| 968.12
#2014-06-03| 972.79
#2014-06-04| 981.86
#2014-06-05| 987.29
#2014-06-06| 993.72
#2014-06-09| 998.94
#2014-06-10| 996.18
#2014-06-11| 994.48
#2014-06-12| 981.60
#2014-06-13| 985.13
#2014-06-16| 988.76
#2014-06-17| 997.31
#2014-06-18|1003.97
#2014-06-19| 999.37
#2014-06-20|1008.13
#2014-06-23|1009.10
#2014-06-24|1004.32
#2014-06-25|1008.26
#2014-06-26|1004.17
#2014-06-27|1002.50
#2014-06-30|1004.53
#2014-07-01|1018.88
#2014-07-02|1019.47
#2014-07-03|1033.75
#2014-07-04| .
#2014-07-07|1027.67
#2014-07-08|1017.04
#2014-07-09|1023.40
#2014-07-10|1012.41
#2014-07-11|1009.95
#2014-07-14|1015.31
#2014-07-15|1011.43
#2014-07-16|1008.21
#2014-07-17| 993.77
#2014-07-18|1004.91
#2014-07-21|1002.13
#2014-07-22| 991.55
#2014-07-23| 991.65
#2014-07-24|1003.69
#2014-07-25| 996.09
#2014-07-28|1003.02
#2014-07-29| 998.99
#2014-07-30|1012.86
#2014-07-31| 994.09
#2014-08-01| 992.51
#2014-08-04|1001.01
#2014-08-05|1000.17
#2014-08-06|1002.49
#2014-08-07|1001.71
#2014-08-08|1014.15
#2014-08-11|1017.32
#2014-08-12|1011.42
#2014-08-13|1009.34
#2014-08-14|1021.03
#2014-08-15|1016.20
#2014-08-18|1037.05
#2014-08-19|1043.38
#2014-08-20|1049.87
#2014-08-21|1045.31
#2014-08-22|1053.13
#2014-08-25|1057.95
#2014-08-26|1053.66
#2014-08-27|1059.13
#2014-08-28|1059.28
#2014-08-29|1057.07
#2014-09-01| .
#2014-09-02|1062.49
#2014-09-03|1065.20
#2014-09-04|1067.15
#2014-09-05|1068.97
#2014-09-08|1063.43
#2014-09-09|1056.47
#2014-09-10|1058.04
#2014-09-11|1057.84
#2014-09-12|1065.21
#2014-09-15|1057.35
#2014-09-16|1065.27
#2014-09-17|1063.68
#2014-09-18|1064.79
#2014-09-19|1060.27
#2014-09-22|1041.26
#2014-09-23|1028.20
#2014-09-24|1044.97
#2014-09-25|1029.31
#2014-09-26|1035.91
#2014-09-29|1034.33
#2014-09-30|1030.55
#2014-10-01|1013.61
#2014-10-02|1025.44
#2014-10-03|1040.11
#2014-10-06|1034.48
#2014-10-07|1020.04
#2014-10-08|1036.65
#2014-10-09|1020.57
#2014-10-10|1011.69
#2014-10-13| 990.94
#2014-10-14|1000.42
#2014-10-15| 999.94
#2014-10-16| 977.51
#2014-10-17| 986.04
#2014-10-20|1004.94
#2014-10-21|1021.87
#2014-10-22|1016.98
#2014-10-23|1042.37
#2014-10-24|1047.92
#2014-10-27|1049.41
#2014-10-28|1060.12
#2014-10-29|1054.52
#2014-10-30|1062.98
#2014-10-31|1074.80
#2014-11-03|1075.68
#2014-11-04|1071.54
#2014-11-05|1076.39
#2014-11-06|1089.74
#2014-11-07|1086.74
#2014-11-10|1091.95
#2014-11-11|1091.05
#2014-11-12|1101.17
#2014-11-13|1102.76
#2014-11-14|1102.44
#2014-11-17|1095.99
#2014-11-18|1097.82
#2014-11-19|1102.66
#2014-11-20|1117.66
#2014-11-21|1116.08
#2014-11-24|1121.29
#2014-11-25|1114.36
#2014-11-26|1114.26
#2014-11-27| .
#2014-11-28|1125.97
#2014-12-01|1111.75
#2014-12-02|1122.19
#2014-12-03|1132.56
#2014-12-04|1132.46
#2014-12-05|1132.24
#2014-12-08|1123.07
#2014-12-09|1137.23
#2014-12-10|1122.84
#2014-12-11|1137.01
#2014-12-12|1137.35
#2014-12-15|1142.32
#2014-12-16|1123.15
#2014-12-17|1148.90
#2014-12-18|1159.81
#2014-12-19|1165.11
#2014-12-22|1167.28
#2014-12-23|1177.38
#2014-12-24|1174.57
#2014-12-25| .
#2014-12-26|1175.49
#2014-12-29|1184.84
#2014-12-30|1181.80
#2014-12-31|1177.05
#2015-01-01| .
#2015-01-02|1174.73
#2015-01-05|1155.90
#2015-01-06|1146.01
#2015-01-07|1168.14
#2015-01-08|1179.62
#2015-01-09|1155.85
#2015-01-12|1138.28
#2015-01-13|1129.41
#2015-01-14|1129.37
#2015-01-15|1103.49
#2015-01-16|1125.77
#2015-01-19| .
#2015-01-20|1126.40
#2015-01-21|1150.62
#2015-01-22|1179.93
#2015-01-23|1188.12
#2015-01-26|1197.74
#2015-01-27|1194.07
#2015-01-28|1183.67
#2015-01-29|1192.89
#2015-01-30|1173.40
#2015-02-02|1177.32
#2015-02-03|1209.81
#2015-02-04|1199.19
#2015-02-05|1215.19
#2015-02-06|1209.68
#2015-02-09|1208.08
#2015-02-10|1222.53
#2015-02-11|1222.33
#2015-02-12|1219.25
#2015-02-13|1226.86
#2015-02-16| .
#2015-02-17|1228.22
#2015-02-18|1231.86
#2015-02-19|1230.83
#2015-02-20|1240.52
#2015-02-23|1240.35
#2015-02-24|1240.55
#2015-02-25|1245.11
#2015-02-26|1242.61
#2015-02-27|1242.19
#2015-03-02|1257.85
#2015-03-03|1248.22
#2015-03-04|1236.86
#2015-03-05|1237.25
#2015-03-06|1221.40
#2015-03-09|1225.56
#2015-03-10|1211.63
#2015-03-11|1215.12
#2015-03-12|1239.82
#2015-03-13|1240.30
#2015-03-16|1251.28
#2015-03-17|1247.60
#2015-03-18|1252.68
#2015-03-19|1251.97
#2015-03-20|1253.91
#2015-03-23|1258.66
#2015-03-24|1263.19
#2015-03-25|1239.85
#2015-03-26|1231.56
#2015-03-27|1244.21
#2015-03-30|1260.45
#2015-03-31|1249.54
#2015-04-01|1243.81
#2015-04-02|1255.71
#2015-04-03| .
#2015-04-06|1261.54
#2015-04-07|1254.17
#2015-04-08|1273.75
#2015-04-09|1268.20
#2015-04-10|1277.81
#2015-04-13|1276.57
#2015-04-14|1272.82
#2015-04-15|1268.54
#2015-04-16|1294.00
#2015-04-17|1281.41
#2015-04-20|1290.58
#2015-04-21|1292.35
#2015-04-22|1291.01
#2015-04-23|1302.90
#2015-04-24|1302.58
#2015-04-27|1290.87
#2015-04-28|1287.25
#2015-04-29|1270.97
#2015-04-30|1257.72
#2015-05-01|1274.79
#2015-05-04|1279.96
#2015-05-05|1271.29
#2015-05-06|1264.94
#2015-05-07|1275.57
#2015-05-08|1287.97
#2015-05-11|1290.57
#2015-05-12|1286.34
#2015-05-13|1279.92
#2015-05-14|1278.60
#2015-05-15|1299.83
#2015-05-18|1307.80
#2015-05-19|1302.69
#2015-05-20|1293.13
#2015-05-21|1307.58
#2015-05-22|1304.09
#2015-05-25| .
#2015-05-26|1289.76
#2015-05-27|1304.88
#2015-05-28|1305.71
#2015-05-29|1294.85
#2015-06-01|1299.61
#2015-06-02|1307.58
#2015-06-03|1316.65
#2015-06-04|1311.44
#2015-06-05|1313.06
#2015-06-08|1304.36
#2015-06-09|1308.56
#2015-06-10|1329.10
#2015-06-11|1330.90
#2015-06-12|1328.68
#2015-06-15|1316.74
#2015-06-16|1327.42
#2015-06-17|1328.02
#2015-06-18|1339.88
#2015-06-19|1330.35
#2015-06-22|1338.85
#2015-06-23|1345.57
#2015-06-24|1336.32
#2015-06-25|1331.58
#2015-06-26|1337.06
#2015-06-29|1303.27
#2015-06-30|1308.06
#2015-07-01|1322.03
#2015-07-02|1321.14
#2015-07-03| .
#2015-07-06|1324.76
#2015-07-07|1331.42
#2015-07-08|1311.19
#2015-07-09|1318.58
#2015-07-10|1337.70
#2015-07-13|1363.99
#2015-07-14|1357.41
#2015-07-15|1352.54
#2015-07-16|1398.56
#2015-07-17|1385.26
#2015-07-20|1376.66
#2015-07-21|1371.94
#2015-07-22|1374.46
#2015-07-23|1364.47
#2015-07-24|1351.52
#2015-07-27|1332.15
#2015-07-28|1339.38
#2015-07-29|1348.96
#2015-07-30|1360.97
#2015-07-31|1374.44
#2015-08-03|1361.62
#2015-08-04|1386.15
#2015-08-05|1399.31
#2015-08-06|1380.85
#2015-08-07|1375.50
#2015-08-10|1388.23
#2015-08-11|1383.41
#2015-08-12|1374.93
#2015-08-13|1397.65
#2015-08-14|1401.93
#2015-08-17|1409.07
#2015-08-18|1412.05
#2015-08-19|1409.31
#2015-08-20|1370.67
#2015-08-21|1307.83
#2015-08-24|1261.78
#2015-08-25|1271.88
#2015-08-26|1322.83
#2015-08-27|1348.45
#2015-08-28|1346.88
#2015-08-31|1338.13
#2015-09-01|1283.55
#2015-09-02|1300.20
#2015-09-03|1288.37
#2015-09-04|1276.44
#2015-09-07| .
#2015-09-08|1290.68
#2015-09-09|1289.96
#2015-09-10|1285.88
#2015-09-11|1288.98
#2015-09-14|1275.76
#2015-09-15|1295.55
#2015-09-16|1321.19
#2015-09-17|1319.77
#2015-09-18|1296.61
#2015-09-21|1298.22
#2015-09-22|1283.63
#2015-09-23|1288.14
#2015-09-24|1297.40
#2015-09-25|1298.90
#2015-09-28|1261.95
#2015-09-29|1253.06
#2015-09-30|1287.95
#2015-10-01|1298.68
#2015-10-02|1305.82
#2015-10-05|1330.02
#2015-10-06|1310.37
#2015-10-07|1305.07
#2015-10-08|1319.47
#2015-10-09|1318.49
#2015-10-12|1317.72
#2015-10-13|1298.22
#2015-10-14|1280.53
#2015-10-15|1273.70
#2015-10-16|1274.04
#2015-10-19|1285.11
#2015-10-20|1280.45
#2015-10-21|1275.54
#2015-10-22|1279.80
#2015-10-23|1279.87
#2015-10-26|1295.47
#2015-10-27|1286.71
#2015-10-28|1310.60
#2015-10-29|1317.38
#2015-10-30|1333.50
#2015-11-02|1335.33
#2015-11-03|1344.38
#2015-11-04|1345.59
#2015-11-05|1352.01
#2015-11-06|1351.50
#2015-11-09|1327.29
#2015-11-10|1335.12
#2015-11-11|1317.79
#2015-11-12|1289.40
#2015-11-13|1232.98
#2015-11-16|1266.00
#2015-11-17|1278.68
#2015-11-18|1299.52
#2015-11-19|1295.80
#2015-11-20|1317.28
#2015-11-23|1319.04
#2015-11-24|1328.30
#2015-11-25|1335.49
#2015-11-26| .
#2015-11-27|1337.36
#2015-11-30|1323.69
#2015-12-01|1326.52
#2015-12-02|1326.42
#2015-12-03|1310.76
#2015-12-04|1343.45
#2015-12-07|1320.32
#2015-12-08|1335.72
#2015-12-09|1322.91
#2015-12-10|1317.61
#2015-12-11|1286.71
#2015-12-14|1293.79
#2015-12-15|1295.95
#2015-12-16|1319.26
#2015-12-17|1297.51
#2015-12-18|1270.67
#2015-12-21|1271.54
#2015-12-22|1275.95
#2015-12-23|1284.00
#2015-12-24|1278.71
#2015-12-25| .
#2015-12-28|1279.65
#2015-12-29|1294.35
#2015-12-30|1284.46
#2015-12-31|1271.30
#2016-01-01| .
#2016-01-04|1253.60
#2016-01-05|1252.61
#2016-01-06|1253.66
#2016-01-07|1240.71
#2016-01-08|1215.91
#2016-01-11|1224.95
#2016-01-12|1240.24
#2016-01-13|1186.78
#2016-01-14|1185.01
#2016-01-15|1169.77
#2016-01-18| .
#2016-01-19|1179.25
#2016-01-20|1177.38
#2016-01-21|1173.68
#2016-01-22|1180.15
#2016-01-25|1171.85
#2016-01-26|1191.34
#2016-01-27|1167.07
#2016-01-28|1173.05
#2016-01-29|1195.02
#2016-02-01|1207.88
#2016-02-02|1187.23
#2016-02-03|1172.91
#2016-02-04|1167.69
#2016-02-05|1134.95
#2016-02-08|1115.44
#2016-02-09|1120.85
#2016-02-10|1124.64
#2016-02-11|1120.25
#2016-02-12|1143.75
#2016-02-15| .
#2016-02-16|1178.64
#2016-02-17|1204.65
#2016-02-18|1188.20
#2016-02-19|1180.89
#2016-02-22|1204.17
#2016-02-23|1199.12
#2016-02-24|1216.56
#2016-02-25|1233.00
#2016-02-26|1233.33
#2016-02-29|1218.96
#2016-03-01|1257.43
#2016-03-02|1246.73
#2016-03-03|1254.99
#2016-03-04|1262.25
#2016-03-07|1245.03
#2016-03-08|1237.03
#2016-03-09|1248.61
#2016-03-10|1269.88
#2016-03-11|1293.90
#2016-03-14|1293.26
#2016-03-15|1281.72
#2016-03-16|1287.69
#2016-03-17|1282.64
#2016-03-18|1291.89
#2016-03-21|1294.05
#2016-03-22|1289.15
#2016-03-23|1289.39
#2016-03-24|1286.24
#2016-03-25| .
#2016-03-28|1298.31
#2016-03-29|1313.52
#2016-03-30|1315.24
#2016-03-31|1309.96
#2016-04-01|1326.86
#2016-04-04|1310.01
#2016-04-05|1301.79
#2016-04-06|1306.91
#2016-04-07|1289.85
#2016-04-08|1287.17
#2016-04-11|1279.92
#2016-04-12|1300.00
#2016-04-13|1320.30
#2016-04-14|1320.35
#2016-04-15|1324.47
#2016-04-18|1324.93
#2016-04-19|1294.36
#2016-04-20|1295.75
#2016-04-21|1286.09
#2016-04-22|1289.64
#2016-04-25|1283.37
#2016-04-26|1294.57
#2016-04-27|1297.40
#2016-04-28|1271.62
#2016-04-29|1266.41
#2016-05-02|1280.71
#2016-05-03|1275.79
#2016-05-04|1273.56
#2016-05-05|1253.28
#2016-05-06|1261.81
#2016-05-09|1271.99
#2016-05-10|1282.30
#2016-05-11|1237.86
#2016-05-12|1239.32
#2016-05-13|1219.27
#2016-05-16|1235.45
#2016-05-17|1216.32
#2016-05-18|1210.86
#2016-05-19|1217.70
#2016-05-20|1234.30
#2016-05-23|1229.62
#2016-05-24|1249.73
#2016-05-25|1272.98
#2016-05-26|1297.12
#2016-05-27|1312.12
#2016-05-30| .
#2016-05-31|1309.89
#2016-06-01|1308.47
#2016-06-02|1315.86
#2016-06-03|1306.16
#2016-06-06|1305.31
#2016-06-07|1309.70
#2016-06-08|1305.29
#2016-06-09|1298.63
#2016-06-10|1278.29
#2016-06-13|1269.62
#2016-06-14|1268.43
#2016-06-15|1274.48
#2016-06-16|1278.04
#2016-06-17|1277.29
#2016-06-20|1285.19
#2016-06-21|1272.30
#2016-06-22|1268.28
#2016-06-23|1282.83
#2016-06-24|1268.36
#2016-06-27|1251.91
#2016-06-28|1272.84
#2016-06-29|1295.42
#2016-06-30|1298.03
#2016-07-01|1318.04
#2016-07-04| .
#2016-07-05|1312.44
#2016-07-06|1316.07
#2016-07-07|1312.97
#2016-07-08|1338.25
#2016-07-11|1334.63
#2016-07-12|1338.15
#2016-07-13|1333.70
#2016-07-14|1344.19
#2016-07-15|1334.78
#2016-07-18|1344.22
#2016-07-19|1312.10
#2016-07-20|1322.55
#2016-07-21|1313.51
#2016-07-22|1323.17
#2016-07-25|1332.85
#2016-07-26|1347.39
#2016-07-27|1337.60
#2016-07-28|1352.47
#2016-07-29|1355.77
#2016-08-01|1358.10
#2016-08-02|1335.71
#2016-08-03|1343.19
#2016-08-04|1341.46
#2016-08-05|1362.21
#2016-08-08|1350.42
#2016-08-09|1342.19
#2016-08-10|1347.61
#2016-08-11|1359.88
#2016-08-12|1360.96
#2016-08-15|1359.79
#2016-08-16|1349.97
#2016-08-17|1345.13
#2016-08-18|1350.54
#2016-08-19|1350.35
#2016-08-22|1346.72
#2016-08-23|1362.48
#2016-08-24|1356.67
#2016-08-25|1328.01
#2016-08-26|1310.78
#2016-08-29|1315.56
#2016-08-30|1303.15
#2016-08-31|1298.11
#2016-09-01|1300.06
#2016-09-02|1302.20
#2016-09-05| .
#2016-09-06|1305.96
#2016-09-07|1305.22
#2016-09-08|1287.17
#2016-09-09|1258.20
#2016-09-12|1277.28
#2016-09-13|1259.61
#2016-09-14|1264.26
#2016-09-15|1268.79
#2016-09-16|1268.22
#2016-09-19|1267.12
#2016-09-20|1260.92
#2016-09-21|1261.28
#2016-09-22|1268.28
#2016-09-23|1265.84
#2016-09-26|1261.29
#2016-09-27|1276.41
#2016-09-28|1266.11
#2016-09-29|1251.07
#2016-09-30|1266.40
#2016-10-03|1271.95
#2016-10-04|1261.49
#2016-10-05|1272.33
#2016-10-06|1281.26
#2016-10-07|1276.55
#2016-10-10|1276.21
#2016-10-11|1256.43
#2016-10-12|1259.81
#2016-10-13|1269.99
#2016-10-14|1267.24
#2016-10-17|1252.71
#2016-10-18|1294.87
#2016-10-19|1307.21
#2016-10-20|1299.82
#2016-10-21|1308.98
#2016-10-24|1314.90
#2016-10-25|1306.48
#2016-10-26|1308.37
#2016-10-27|1275.00
#2016-10-28|1286.78
#2016-10-31|1287.83
#2016-11-01|1277.62
#2016-11-02|1275.78
#2016-11-03|1267.65
#2016-11-04|1263.73
#2016-11-07|1282.62
#2016-11-08|1276.88
#2016-11-09|1291.22
#2016-11-10|1296.85
#2016-11-11|1302.92
#2016-11-14|1310.73
#2016-11-15|1319.52
#2016-11-16|1329.66
#2016-11-17|1349.26
#2016-11-18|1339.66
#2016-11-21|1359.89
#2016-11-22|1387.66
#2016-11-23|1394.96
#2016-11-24| .
#2016-11-25|1394.77
#2016-11-28|1385.35
#2016-11-29|1386.46
#2016-11-30|1380.24
#2016-12-01|1374.52
#2016-12-02|1381.72
#2016-12-05|1390.80
#2016-12-06|1406.52
#2016-12-07|1428.87
#2016-12-08|1421.41
#2016-12-09|1416.89
#2016-12-12|1407.08
#2016-12-13|1412.02
#2016-12-14|1398.17
#2016-12-15|1410.54
#2016-12-16|1404.26
#2016-12-19|1408.03
#2016-12-20|1421.00
#2016-12-21|1419.55
#2016-12-22|1381.94
#2016-12-23|1378.33
#2016-12-26| .
#2016-12-27|1389.65
#2016-12-28|1372.52
#2016-12-29|1372.47
#2016-12-30|1362.70
#2017-01-02| .
#2017-01-03|1376.30
#2017-01-04|1399.07
#2017-01-05|1393.55
#2017-01-06|1384.95
#2017-01-09|1382.51
#2017-01-10|1389.34
#2017-01-11|1390.09
#2017-01-12|1388.83
#2017-01-13|1394.03
#2017-01-16| .
#2017-01-17|1400.74
#2017-01-18|1395.58
#2017-01-19|1393.40
#2017-01-20|1395.22
#2017-01-23|1377.16
#2017-01-24|1394.46
#2017-01-25|1394.34
#2017-01-26|1386.49
#2017-01-27|1382.77
#2017-01-30|1382.48
#2017-01-31|1387.86
#2017-02-01|1372.98
#2017-02-02|1374.36
#2017-02-03|1380.20
#2017-02-06|1372.03
#2017-02-07|1379.71
#2017-02-08|1398.92
#2017-02-09|1413.87
#2017-02-10|1409.87
#2017-02-13|1397.70
#2017-02-14|1404.76
#2017-02-15|1409.65
#2017-02-16|1394.87
#2017-02-17|1406.08
#2017-02-20| .
#2017-02-21|1413.91
#2017-02-22|1410.00
#2017-02-23|1392.05
#2017-02-24|1407.12
#2017-02-27|1410.66
#2017-02-28|1387.21
#2017-03-01|1391.70
#2017-03-02|1391.65
#2017-03-03|1384.30
#2017-03-06|1380.47
#2017-03-07|1369.11
#2017-03-08|1380.13
#2017-03-09|1374.34
#2017-03-10|1380.32
#2017-03-13|1386.85
#2017-03-14|1386.00
#2017-03-15|1390.61
#2017-03-16|1391.72
#2017-03-17|1397.30
#2017-03-20|1391.17
#2017-03-21|1366.09
#2017-03-22|1372.94
#2017-03-23|1367.90
#2017-03-24|1368.43
#2017-03-27|1370.54
#2017-03-28|1379.15
#2017-03-29|1397.60
#2017-03-30|1403.82
#2017-03-31|1398.37
#2017-04-03|1376.14
#2017-04-04|1370.23
#2017-04-05|1363.19
#2017-04-06|1373.41
#2017-04-07|1368.78
#2017-04-10|1375.72
#2017-04-11|1374.82
#2017-04-12|1360.85
#2017-04-13|1352.41
#2017-04-14| .
#2017-04-17|1367.22
#2017-04-18|1360.01
#2017-04-19|1360.95
#2017-04-20|1380.72
#2017-04-21|1384.46
#2017-04-24|1396.66
#2017-04-25|1410.90
#2017-04-26|1413.34
#2017-04-27|1413.90
#2017-04-28|1397.60
#2017-05-01|1391.76
#2017-05-02|1407.12
#2017-05-03|1407.69
#2017-05-04|1412.20
#2017-05-05|1417.23
#2017-05-08|1418.83
#2017-05-09|1425.09
#2017-05-10|1432.29
#2017-05-11|1416.11
#2017-05-12|1412.02
#2017-05-15|1412.30
#2017-05-16|1397.72
#2017-05-17|1369.52
#2017-05-18|1386.31
#2017-05-19|1394.52
#2017-05-22|1392.95
#2017-05-23|1363.13
#2017-05-24|1348.18
#2017-05-25|1390.85
#2017-05-26|1394.40
#2017-05-29| .
#2017-05-30|1394.22
#2017-05-31|1390.86
#2017-06-01|1416.04
#2017-06-02|1421.19
#2017-06-05|1412.67
#2017-06-06|1390.53
#2017-06-07|1389.59
#2017-06-08|1382.60
#2017-06-09|1374.69
#2017-06-12|1360.75
#2017-06-13|1365.32
#2017-06-14|1360.59
#2017-06-15|1349.40
#2017-06-16|1332.49
#2017-06-19|1340.17
#2017-06-20|1318.61
#2017-06-21|1314.59
#2017-06-22|1317.19
#2017-06-23|1317.54
#2017-06-26|1330.35
#2017-06-27|1315.55
#2017-06-28|1320.58
#2017-06-29|1309.54
#2017-06-30|1316.82
#2017-07-03|1314.91
#2017-07-04| .
#2017-07-05|1272.67
#2017-07-06|1257.41
#2017-07-07|1266.82
#2017-07-10|1256.63
#2017-07-11|1252.59
#2017-07-12|1269.53
#2017-07-13|1283.62
#2017-07-14|1291.29
#2017-07-17|1295.45
#2017-07-18|1344.98
#2017-07-19|1349.00
#2017-07-20|1349.73
#2017-07-21|1367.11
#2017-07-24|1354.41
#2017-07-25|1367.27
#2017-07-26|1375.02
#2017-07-27|1381.16
#2017-07-28|1381.83
#2017-07-31|1382.70
#2017-08-01|1392.94
#2017-08-02|1380.50
#2017-08-03|1373.22
#2017-08-04|1381.66
#2017-08-07|1390.65
#2017-08-08|1378.66
#2017-08-09|1371.40
#2017-08-10|1332.08
#2017-08-11|1345.16
#2017-08-14|1349.95
#2017-08-15|1308.64
#2017-08-16|1328.78
#2017-08-17|1314.06
#2017-08-18|1310.05
#2017-08-21|1311.83
#2017-08-22|1324.44
#2017-08-23|1321.16
#2017-08-24|1325.81
#2017-08-25|1329.89
#2017-08-28|1327.99
#2017-08-29|1320.07
#2017-08-30|1338.67
#2017-08-31|1339.77
#2017-09-01|1347.30
#2017-09-04| .
#2017-09-05|1355.46
#2017-09-06|1372.83
#2017-09-07|1373.77
#2017-09-08|1362.70
#2017-09-11|1379.78
#2017-09-12|1399.19
#2017-09-13|1410.23
#2017-09-14|1398.20
#2017-09-15|1400.26
#2017-09-18|1399.06
#2017-09-19|1384.56
#2017-09-20|1381.61
#2017-09-21|1388.65
#2017-09-22|1401.11
#2017-09-25|1391.46
#2017-09-26|1395.03
#2017-09-27|1414.74
#2017-09-28|1413.09
#2017-09-29|1418.81
#2017-10-02|1410.47
#2017-10-03|1416.40
#2017-10-04|1427.34
#2017-10-05|1452.51
#2017-10-06|1462.40
#2017-10-09|1446.22
#2017-10-10|1441.54
#2017-10-11|1438.38
#2017-10-12|1426.86
#2017-10-13|1444.32
#2017-10-16|1449.87
#2017-10-17|1449.43
#2017-10-18|1439.46
#2017-10-19|1435.97
#2017-10-20|1437.06
#2017-10-23|1428.49
#2017-10-24|1438.56
#2017-10-25|1427.61
#2017-10-26|1444.17
#2017-10-27|1448.59
#2017-10-30|1441.86
#2017-10-31|1434.67
#2017-11-01|1436.75
#2017-11-02|1455.31
#2017-11-03|1453.76
#2017-11-06|1449.03
#2017-11-07|1428.79
#2017-11-08|1431.82
#2017-11-09|1431.76
#2017-11-10|1436.78
#2017-11-13|1440.79
#2017-11-14|1451.70
#2017-11-15|1438.67
#2017-11-16|1457.28
#2017-11-17|1457.07
#2017-11-20|1466.97
#2017-11-21|1468.29
#2017-11-22|1474.38
#2017-11-23| .
#2017-11-24|1465.51
#2017-11-27|1463.71
#2017-11-28|1502.95
#2017-11-29|1501.52
#2017-11-30|1499.65
#2017-12-01|1494.49
#2017-12-04|1522.66
#2017-12-05|1516.64
#2017-12-06|1508.06
#2017-12-07|1515.21
#2017-12-08|1540.00
#2017-12-11|1524.60
#2017-12-12|1517.06
#2017-12-13|1524.12
#2017-12-14|1518.58
#2017-12-15|1528.45
#2017-12-18|1549.03
#2017-12-19|1537.10
#2017-12-20|1543.49
#2017-12-21|1541.67
#2017-12-22|1549.68
#2017-12-25| .
#2017-12-26|1550.28
#2017-12-27|1540.32
#2017-12-28|1557.76
#2017-12-29|1550.77
#2018-01-01| .
#2018-01-02|1596.76
#2018-01-03|1618.80
#2018-01-04|1629.68
#2018-01-05|1654.24
#2018-01-08|1651.21
#2018-01-09|1646.13
#2018-01-10|1651.71
#2018-01-11|1681.94
#2018-01-12|1709.27
#2018-01-15| .
#2018-01-16|1698.86
#2018-01-17|1701.26
#2018-01-18|1712.16
#2018-01-19|1730.21
#2018-01-22|1749.57
#2018-01-23|1800.72
#2018-01-24|1828.52
#2018-01-25|1847.81
#2018-01-26|1872.45
#2018-01-29|1893.12
#2018-01-30|1863.84
#2018-01-31|1826.15
#2018-02-01|1802.19
#2018-02-02|1775.56
#2018-02-05|1703.16
#2018-02-06|1757.33
#2018-02-07|1749.06
#2018-02-08|1687.27
#2018-02-09|1707.94
#2018-02-12|1717.84
#2018-02-13|1710.53
#2018-02-14|1743.70
#2018-02-15|1788.91
#2018-02-16|1777.41
#2018-02-19| .
#2018-02-20|1763.60
#2018-02-21|1767.66
#2018-02-22|1762.64
#2018-02-23|1799.76
#2018-02-26|1815.52
#2018-02-27|1770.93
#2018-02-28|1776.47
#2018-03-01|1777.75
#2018-03-02|1796.66
#2018-03-05|1834.06
#2018-03-06|1873.47
#2018-03-07|1820.18
#2018-03-08|1809.15
#2018-03-09|1859.22
#2018-03-12|1832.27
#2018-03-13|1821.14
#2018-03-14|1825.37
#2018-03-15|1833.36
#2018-03-16|1838.60
#2018-03-19|1814.16
#2018-03-20|1821.91
#2018-03-21|1813.35
#2018-03-22|1768.03
#2018-03-23|1741.68
#2018-03-26|1816.57
#2018-03-27|1752.99
#2018-03-28|1723.76
#2018-03-29|1762.13
#2018-03-30| .
#2018-04-02|1697.51
#2018-04-03|1711.40
#2018-04-04|1747.76
#2018-04-05|1767.84
#2018-04-06|1734.86
#2018-04-09|1732.46
#2018-04-10|1771.01
#2018-04-11|1775.45
#2018-04-12|1790.75
#2018-04-13|1787.61
#2018-04-16|1786.92
#2018-04-17|1868.77
#2018-04-18|1875.40
#2018-04-19|1856.20
#2018-04-20|1832.53
#2018-04-23|1818.89
#2018-04-24|1786.31
#2018-04-25|1794.02
#2018-04-26|1845.44
#2018-04-27|1854.14
#2018-04-30|1843.04
#2018-05-01|1847.37
#2018-05-02|1848.45
#2018-05-03|1840.20
#2018-05-04|1868.41
#2018-05-07|1878.49
#2018-05-08|1881.56
#2018-05-09|1892.70
#2018-05-10|1888.90
#2018-05-11|1892.22
#2018-05-14|1904.37
#2018-05-15|1896.98
#2018-05-16|1906.14
#2018-05-17|1903.96
#2018-05-18|1896.83
#2018-05-21|1924.37
#2018-05-22|1897.97
#2018-05-23|1961.35
#2018-05-24|1971.68
#2018-05-25|1974.75
#2018-05-28| .
#2018-05-29|1971.13
#2018-05-30|1998.57
#2018-05-31|1950.10
#2018-06-01|1977.72
#2018-06-04|2000.42
#2018-06-05|2019.79
#2018-06-06|2028.47
#2018-06-07|2015.40
#2018-06-08|2019.48
#2018-06-11|2031.54
#2018-06-12|2044.52
#2018-06-13|2080.91
#2018-06-14|2110.84
#2018-06-15|2116.20
#2018-06-18|2118.25
#2018-06-19|2151.18
#2018-06-20|2186.21
#2018-06-21|2184.97
#2018-06-22|2181.33
#2018-06-25|2096.90
#2018-06-26|2132.58
#2018-06-27|2092.40
#2018-06-28|2112.85
#2018-06-29|2094.97
#2018-07-02|2108.56
#2018-07-03|2092.39
#2018-07-04| .
#2018-07-05|2121.37
#2018-07-06|2155.20
#2018-07-09|2193.79
#2018-07-10|2190.92
#2018-07-11|2184.15
#2018-07-12|2174.47
#2018-07-13|2140.07
#2018-07-16|2149.71
#2018-07-17|2104.76
#2018-07-18|2090.77
#2018-07-19|2082.30
#2018-07-20|2064.41
#2018-07-23|2076.75
#2018-07-24|2048.22
#2018-07-25|2068.32
#2018-07-26|2076.58
#2018-07-27|2038.57
#2018-07-30|1992.72
#2018-07-31|2005.78
#2018-08-01|1992.64
#2018-08-02|2022.17
#2018-08-03|2022.07
#2018-08-06|2048.41
#2018-08-07|2063.27
#2018-08-08|2052.95
#2018-08-09|2063.68
#2018-08-10|2048.74
#2018-08-13|2025.30
#2018-08-14|2043.02
#2018-08-15|2003.06
#2018-08-16|2001.66
#2018-08-17|1998.13
#2018-08-20|2035.57
#2018-08-21|2068.86
#2018-08-22|2077.34
#2018-08-23|2080.92
#2018-08-24|2130.04
#2018-08-27|2137.65
#2018-08-28|2143.75
#2018-08-29|2141.21
#2018-08-30|2117.68
#2018-08-31|2129.58
#2018-09-03| .
#2018-09-04|2141.28
#2018-09-05|2080.83
#2018-09-06|2096.66
#2018-09-07|2105.20
#2018-09-10|2108.45
#2018-09-11|2128.62
#2018-09-12|2163.08
#2018-09-13|2153.72
#2018-09-14|2140.48
#2018-09-17|2095.53
#2018-09-18|2143.33
#2018-09-19|2148.23
#2018-09-20|2153.70
#2018-09-21|2139.42
#2018-09-24|2153.32
#2018-09-25|2152.65
#2018-09-26|2180.68
#2018-09-27|2180.54
#2018-09-28|2166.61
#2018-10-01|2181.49
#2018-10-02|2149.12
#2018-10-03|2143.17
#2018-10-04|2094.90
#2018-10-05|2060.39
#2018-10-08|2067.13
#2018-10-09|2084.09
#2018-10-10|1983.66
#2018-10-11|1952.64
#2018-10-12|2021.65
#2018-10-15|2016.46
#2018-10-16|2078.33
#2018-10-17|2092.71
#2018-10-18|2040.38
#2018-10-19|1999.81
#2018-10-22|2000.42
#2018-10-23|2007.69
#2018-10-24|1903.77
#2018-10-25|1946.14
#2018-10-26|1910.54
#2018-10-29|1883.79
#2018-10-30|1892.08
#2018-10-31|1923.15
#2018-11-01|1981.10
#2018-11-02|1968.87
#2018-11-05|1989.44
#2018-11-06|1988.25
#2018-11-07|2041.97
#2018-11-08|2037.85
#2018-11-09|1982.89
#2018-11-12|1951.41
#2018-11-13|1969.91
#2018-11-14|1935.22
#2018-11-15|1934.06
#2018-11-16|1922.31
#2018-11-19|1870.54
#2018-11-20|1818.14
#2018-11-21|1820.42
#2018-11-22| .
#2018-11-23|1820.54
#2018-11-26|1836.44
#2018-11-27|1850.09
#2018-11-28|1898.96
#2018-11-29|1914.00
#2018-11-30|1899.80
#2018-12-03|1926.07
#2018-12-04|1860.70
#2018-12-05| .
#2018-12-06|1876.00
#2018-12-07|1786.59
#2018-12-10|1804.59
#2018-12-11|1794.40
#2018-12-12|1831.81
#2018-12-13|1825.59
#2018-12-14|1788.74
#2018-12-17|1753.77
#2018-12-18|1777.75
#2018-12-19|1752.40
#2018-12-20|1714.99
#2018-12-21|1668.57
#2018-12-24|1627.59
#2018-12-25| .
#2018-12-26|1733.30
#2018-12-27|1740.27
#2018-12-28|1740.62
#2018-12-31|1784.16
#2019-01-01| .
#2019-01-02|1787.15
#2019-01-03|1793.11
#2019-01-04|1871.18
#2019-01-07|1947.79
#2019-01-08|1963.91
#2019-01-09|1975.82
#2019-01-10|1984.30
#2019-01-11|2014.04
#2019-01-14|1996.17
#2019-01-15|2049.94
#2019-01-16|2040.38
#2019-01-17|2058.38
#2019-01-18|2035.93
#2019-01-21| .
#2019-01-22|1986.40
#2019-01-23|1977.57
#2019-01-24|1979.68
#2019-01-25|2017.83
#2019-01-28|2009.66
#2019-01-29|1994.01
#2019-01-30|2029.63
#2019-01-31|2029.35
#2019-02-01|2029.38
#2019-02-04|2077.69
#2019-02-05|2093.77
#2019-02-06|2078.74
#2019-02-07|2067.94
#2019-02-08|2069.34
#2019-02-11|2076.26
#2019-02-12|2130.11
#2019-02-13|2111.80
#2019-02-14|2134.86
#2019-02-15|2140.60
#2019-02-18| .
#2019-02-19|2148.70
#2019-02-20|2146.95
#2019-02-21|2128.87
#2019-02-22|2144.45
#2019-02-25|2136.10
#2019-02-26|2148.65
#2019-02-27|2143.87
#2019-02-28|2143.63
#2019-03-01|2139.23
#2019-03-04|2113.01
#2019-03-05|2126.10
#2019-03-06|2142.66
#2019-03-07|2122.41
#2019-03-08|2104.88
#2019-03-11|2141.95
#2019-03-12|2134.55
#2019-03-13|2151.92
#2019-03-14|2128.55
#2019-03-15|2151.29
#2019-03-18|2172.91
#2019-03-19|2160.41
#2019-03-20|2200.36
#2019-03-21|2229.32
#2019-03-22|2171.80
#2019-03-25|2201.66
#2019-03-26|2189.44
#2019-03-27|2181.40
#2019-03-28|2190.96
#2019-03-29|2209.49
#2019-04-01|2237.29
#2019-04-02|2239.68
#2019-04-03|2254.88
#2019-04-04|2260.06
#2019-04-05|2265.49
#2019-04-08|2251.97
#2019-04-09|2251.53
#2019-04-10|2262.08
#2019-04-11|2279.17
#2019-04-12|2234.79
#2019-04-15|2240.67
#2019-04-16|2268.60
#2019-04-17|2254.91
#2019-04-18|2264.27
#2019-04-19| .
#2019-04-22|2292.66
#2019-04-23|2319.60
#2019-04-24|2308.78
#2019-04-25|2282.38
#2019-04-26|2300.25
#2019-04-29|2286.15
#2019-04-30|2285.26
#2019-05-01|2284.24
#2019-05-02|2302.33
#2019-05-03|2315.07
#2019-05-06|2293.64
#2019-05-07|2248.22
#2019-05-08|2235.00
#2019-05-09|2230.51
#2019-05-10|2216.43
#2019-05-13|2129.68
#2019-05-14|2134.32
#2019-05-15|2159.45
#2019-05-16|2179.66
#2019-05-17|2165.19
#2019-05-20|2151.07
#2019-05-21|2192.46
#2019-05-22|2210.20
#2019-05-23|2165.28
#2019-05-24|2174.47
#2019-05-27| .
#2019-05-28|2166.63
#2019-05-29|2134.26
#2019-05-30|2171.74
#2019-05-31|2149.92
#2019-06-03|2137.06
#2019-06-04|2191.78
#2019-06-05|2203.09
#2019-06-06|2215.87
#2019-06-07|2233.52
#2019-06-10|2222.38
#2019-06-11|2221.83
#2019-06-12|2213.21
#2019-06-13|2218.43
#2019-06-14|2214.48
#2019-06-17|2235.90
#2019-06-18|2261.99
#2019-06-19|2278.57
#2019-06-20|2289.28
#2019-06-21|2298.70
#2019-06-24|2289.14
#2019-06-25|2248.91
#2019-06-26|2250.28
#2019-06-27|2275.28
#2019-06-28|2274.36
#2019-07-01|2307.28
#2019-07-02|2315.05
#2019-07-03|2344.54
#2019-07-04| .
#2019-07-05|2343.36
#2019-07-08|2335.15
#2019-07-09|2342.72
#2019-07-10|2349.94
#2019-07-11|2353.93
#2019-07-12|2356.53
#2019-07-15|2341.07
#2019-07-16|2345.60
#2019-07-17|2327.70
#2019-07-18|2231.79
#2019-07-19|2194.49
#2019-07-22|2175.84
#2019-07-23|2164.80
#2019-07-24|2207.27
#2019-07-25|2205.76
#2019-07-26|2235.67
#2019-07-29|2220.73
#2019-07-30|2190.38
#2019-07-31|2177.32
#2019-08-01|2132.54
#2019-08-02|2121.31
#2019-08-05|2060.57
#2019-08-06|2089.87
#2019-08-07|2073.93
#2019-08-08|2126.04
#2019-08-09|2090.05
#2019-08-12|2076.44
#2019-08-13|2102.50
#2019-08-14|2029.98
#2019-08-15|2021.44
#2019-08-16|2053.66
#2019-08-19|2085.77
#2019-08-20|2047.89
#2019-08-21|2059.45
#2019-08-22|2065.70
#2019-08-23|2017.56
#2019-08-26|2040.66
#2019-08-27|2026.24
#2019-08-28|2055.50
#2019-08-29|2091.58
#2019-08-30|2046.54
#2019-09-02| .
#2019-09-03|2028.14
#2019-09-04|2049.03
#2019-09-05|2082.16
#2019-09-06|2080.69
#2019-09-09|2093.66
#2019-09-10|2092.95
#2019-09-11|2089.84
#2019-09-12|2080.50
#2019-09-13|2098.12
#2019-09-16|2073.85
#2019-09-17|2105.50
#2019-09-18|2078.34
#2019-09-19|2062.62
#2019-09-20|2020.19
#2019-09-23|2024.59
#2019-09-24|1984.08
#2019-09-25|2008.74
#2019-09-26|2000.18
#2019-09-27|2008.49
#2019-09-30|2027.85
#2019-10-01|2036.49
#2019-10-02|2005.90
#2019-10-03|2003.54
#2019-10-04|2028.04
#2019-10-07|2021.73
#2019-10-08|1999.19
#2019-10-09|2003.79
#2019-10-10|2048.17
#2019-10-11|2078.82
#2019-10-14|2079.30
#2019-10-15|2087.74
#2019-10-16|2098.31
#2019-10-17|2122.20
#2019-10-18|2072.50
#2019-10-21|2081.56
#2019-10-22|2054.91
#2019-10-23|2059.92
#2019-10-24|2090.27
#2019-10-25|2104.71
#2019-10-28|2147.38
#2019-10-29|2131.47
#2019-10-30|2156.45
#2019-10-31|2131.96
#2019-11-01|2141.76
#2019-11-04|2161.39
#2019-11-05|2156.70
#2019-11-06|2160.32
#2019-11-07|2163.25
#2019-11-08|2161.38
#2019-11-11|2169.69
#2019-11-12|2154.63
#2019-11-13|2136.74
#2019-11-14|2160.04
#2019-11-15|2183.88
#2019-11-18|2210.35
#2019-11-19|2192.09
#2019-11-20|2193.87
#2019-11-21|2204.50
#2019-11-22|2202.87
#2019-11-25|2231.26
#2019-11-26|2215.96
#2019-11-27|2223.47
#2019-11-28|2223.47
#2019-11-29|2210.48
#2019-12-02|2190.80
#2019-12-03|2163.09
#2019-12-04|2167.49
#2019-12-05|2169.15
#2019-12-06|2202.71
#2019-12-09|2180.98
#2019-12-10|2166.61
#2019-12-11|2187.60
#2019-12-12|2193.38
#2019-12-13|2185.59
#2019-12-16|2195.15
#2019-12-17|2234.83
#2019-12-18|2247.17
#2019-12-19|2282.28
#2019-12-20|2291.17
#2019-12-23|2268.90
#2019-12-24|2275.17
#2019-12-25| .
#2019-12-26|2268.18
#2019-12-27|2258.30
#2019-12-30|2242.47
#2019-12-31|2245.16
#2020-01-01| .
#2020-01-02|2263.69
#2020-01-03|2244.95
#2020-01-06|2264.00
#2020-01-07|2239.27
#2020-01-08|2264.18
#2020-01-09|2263.13
#2020-01-10|2246.46
#2020-01-13|2272.83
#2020-01-14|2286.74
#2020-01-15|2281.94
#2020-01-16|2291.85
#2020-01-17|2298.24
#2020-01-20| .
#2020-01-21|2290.99
#2020-01-22|2250.77
#2020-01-23|2317.19
#2020-01-24|2314.88
#2020-01-27|2279.29
#2020-01-28|2298.81
#2020-01-29|2277.01
#2020-01-30|2286.38
#2020-01-31|2249.27
#2020-02-03|2289.72
#2020-02-04|2323.94
#2020-02-05|2351.32
#2020-02-06|2331.63
#2020-02-07|2320.40
#2020-02-10|2337.34
#2020-02-11|2347.84
#2020-02-12|2379.19
#2020-02-13|2384.13
#2020-02-14|2373.76
#2020-02-17| .
#2020-02-18|2411.88
#2020-02-19|2411.31
#2020-02-20|2425.54
#2020-02-21|2402.92
#2020-02-24|2338.76
#2020-02-25|2280.27
#2020-02-26|2321.63
#2020-02-27|2272.04
#2020-02-28|2243.83
#2020-03-02|2312.63
#2020-03-03|2249.16
#2020-03-04|2322.74
#2020-03-05|2255.52
#2020-03-06|2248.68
#2020-03-09|2161.22
#2020-03-10|2261.10
#2020-03-11|2156.40
#2020-03-12|1930.54
#2020-03-13|2031.60
#2020-03-16|1782.38
#2020-03-17|1906.63
#2020-03-18|1800.68
#2020-03-19|1870.29
#2020-03-20|1834.09
#2020-03-23|1852.42
#2020-03-24|2015.39
#2020-03-25|2067.17
#2020-03-26|2140.33
#2020-03-27|2100.28
#2020-03-30|2120.52
#2020-03-31|2068.21
#2020-04-01|1995.79
#2020-04-02|2021.06
#2020-04-03|2001.29
#2020-04-06|2206.50
#2020-04-07|2229.66
#2020-04-08|2296.72
#2020-04-09|2326.02
#2020-04-10|2326.02
#2020-04-13|2346.50
#2020-04-14|2429.06
#2020-04-15|2356.58
#2020-04-16|2404.44
#2020-04-17|2475.54
#2020-04-20|2445.12
#2020-04-21|2407.21
#2020-04-22|2441.29
#2020-04-23|2444.52
#2020-04-24|2507.31
#2020-04-27|2569.79
#2020-04-28|2575.79
#2020-04-29|2602.99
#2020-04-30|2548.39
#2020-05-01|2485.56
#2020-05-04|2530.57
#2020-05-05|2569.93
#2020-05-06|2579.44
#2020-05-07|2574.30
#2020-05-08|2656.59
#2020-05-11|2671.34
#2020-05-12|2626.57
#2020-05-13|2586.44
#2020-05-14|2617.58
#2020-05-15|2657.76
#2020-05-18|2720.65
#2020-05-19|2709.87
#2020-05-20|2694.32
#2020-05-21|2701.02
#2020-05-22|2717.47
#2020-05-25|2717.47
#2020-05-26|2755.56
#2020-05-27|2853.88
#2020-05-28|2843.17
#2020-05-29|2890.12
#2020-06-01|2881.37
#2020-06-02|2911.92
#2020-06-03|2927.15
#2020-06-04|2875.49
#2020-06-05|2919.16
#2020-06-08|2922.51
#2020-06-09|2898.47
#2020-06-10|2889.59
#2020-06-11|2799.49
#2020-06-12|2798.98
#2020-06-15|2851.30
#2020-06-16|2917.52
#2020-06-17|2922.94
#2020-06-18|2925.30
#2020-06-19|2890.25
#2020-06-22|2941.33
#2020-06-23|2920.35
#2020-06-24|2865.64
#2020-06-25|2876.65
#2020-06-26|2855.61
#2020-06-29|2901.74
#2020-06-30|2907.90
#2020-07-01|2922.43
#2020-07-02|2929.46
#2020-07-03| .
#2020-07-06|2917.91
#2020-07-07|2895.36
#2020-07-08|2902.85
#2020-07-09|2890.30
#2020-07-10|2901.97
#2020-07-13|2871.25
#2020-07-14|2929.12
#2020-07-15|2974.66
#2020-07-16|2981.36
#2020-07-17|2980.03
#2020-07-20|3013.32
#2020-07-21|3029.62
#2020-07-22|3092.17
#2020-07-23|3067.21
#2020-07-24|3058.75
#2020-07-27|3060.42
#2020-07-28|3049.95
#2020-07-29|3087.21
#2020-07-30|3126.95
#2020-07-31|3107.41
#2020-08-03|3137.48
#2020-08-04|3162.83
#2020-08-05|3164.12
#2020-08-06|3185.29
#2020-08-07|3180.74
#2020-08-10|3185.19
#2020-08-11|3154.17
#2020-08-12|3212.85
#2020-08-13|3215.70
#2020-08-14|3246.57
#2020-08-17|3290.29
#2020-08-18|3275.18
#2020-08-19|3275.94
#2020-08-20|3247.57
#2020-08-21|3274.73
#2020-08-24|3299.72
#2020-08-25|3281.51
#2020-08-26|3310.09
#2020-08-27|3258.68
#2020-08-28|3256.49
#2020-08-31|3266.54
#2020-09-01|3295.67
#2020-09-02|3339.37
#2020-09-03|3235.83
#2020-09-04|3197.24
#2020-09-07| .
#2020-09-08|3155.17
#2020-09-09|3219.45
#2020-09-10|3180.03
#2020-09-11|3195.98
#2020-09-14|3219.43
#2020-09-15|3229.83
#2020-09-16|3213.79
#2020-09-17|3189.23
#2020-09-18|3186.06
#2020-09-21|3157.91
#2020-09-22|3226.83
#2020-09-23|3164.35
#2020-09-24|3103.87
#2020-09-25|3124.05
#2020-09-28|3204.35
#2020-09-29|3187.32
#2020-09-30|3215.12
#2020-10-01|3292.81
#2020-10-02|3265.76
#2020-10-05|3317.23
#2020-10-06|3209.46
#2020-10-07|3257.09
#2020-10-08|3294.26
#2020-10-09|3282.22
#2020-10-12|3295.44
#2020-10-13|3351.33
#2020-10-14|3322.74
#2020-10-15|3373.19
#2020-10-16|3366.87
#2020-10-19|3338.42
#2020-10-20|3316.62
#2020-10-21|3263.11
#2020-10-22|3225.89
#2020-10-23|3252.57
#2020-10-26|3176.08
#2020-10-27|3154.52
#2020-10-28|3117.60
#2020-10-29|3080.00
#2020-10-30|3052.25
#2020-11-02|3104.13
#2020-11-03|3201.94
#2020-11-04|3213.44
#2020-11-05|3265.89
#2020-11-06|3278.92
#2020-11-09|3169.23
#2020-11-10|3204.65
#2020-11-11|3250.28
#2020-11-12|3210.01
#2020-11-13|3228.48
#2020-11-16|3263.55
#2020-11-17|3248.11
#2020-11-18|3240.33
#2020-11-19|3272.23
#2020-11-20|3271.79
#2020-11-23|3320.01
#2020-11-24|3304.55
#2020-11-25|3295.09
#2020-11-26|3295.09
#2020-11-27|3322.84
#2020-11-30|3295.03
#2020-12-01|3340.09
#2020-12-02|3267.40
#2020-12-03|3284.09
#2020-12-04|3297.76
#2020-12-07|3290.37
#2020-12-08|3262.88
#2020-12-09|3282.18
#2020-12-10|3280.21
#2020-12-11|3282.20
#2020-12-14|3280.34
#2020-12-15|3352.84
#2020-12-16|3400.47
#2020-12-17|3427.45
#2020-12-18|3396.65
#2020-12-21|3440.82
#2020-12-22|3427.10
#2020-12-23|3381.45
#2020-12-24|3390.91
#2020-12-25|3390.91
#2020-12-28|3339.29
#2020-12-29|3311.01
#2020-12-30|3329.54
#2020-12-31|3310.58
#2021-01-01|3310.58
#2021-01-04|3300.23
#2021-01-05|3340.46
#2021-01-06|3452.77
#2021-01-07|3519.36
#2021-01-08|3554.31
#2021-01-11|3590.70
#2021-01-12|3697.79
#2021-01-13|3698.79
#2021-01-14|3734.79
#2021-01-15|3672.24
#2021-01-18|3672.24
#2021-01-19|3658.06
#2021-01-20|3678.63
#2021-01-21|3700.53
#2021-01-22|3686.71
#2021-01-25|3647.49
#2021-01-26|3644.44
#2021-01-27|3526.65
#2021-01-28|3533.93
#2021-01-29|3448.94
#2021-02-01|3487.07
#2021-02-02|3569.40
#2021-02-03|3588.73
#2021-02-04|3670.67
#2021-02-05|3697.36
#2021-02-08|3748.59
#2021-02-09|3764.59
#2021-02-10|3747.12
#2021-02-11|3705.51
#2021-02-12|3726.42
#2021-02-15|3726.42
#2021-02-16|3734.31
#2021-02-17|3747.48
#2021-02-18|3757.15
#2021-02-19|3808.63
#2021-02-22|3720.37
#2021-02-23|3704.65
#2021-02-24|3709.83
#2021-02-25|3586.45
#2021-02-26|3618.08
#2021-03-01|3745.67
#2021-03-02|3725.21
#2021-03-03|3657.91
#2021-03-04|3573.35
#2021-03-05|3673.14
#2021-03-08|3744.65
#2021-03-09|3733.50
#2021-03-10|3806.48
#2021-03-11|3855.11
#2021-03-12|3869.95
#2021-03-15|3910.22
#2021-03-16|3872.86
#2021-03-17|3885.08
#2021-03-18|3894.31
#2021-03-19|3974.90
#2021-03-22|3993.73
#2021-03-23|3929.29
#2021-03-24|3811.36
#2021-03-25|3926.42
#2021-03-26|4008.71
#2021-03-29|3970.68
#2021-03-30|3997.81
#2021-03-31|3972.63
#2021-04-01|3997.67
#2021-04-02|3997.67
#2021-04-05|4011.78
#2021-04-06|4045.70
#2021-04-07|3999.28
#2021-04-08|4008.81
#2021-04-09|4049.58
#2021-04-12|4036.88
#2021-04-13|4026.60
#2021-04-14|4041.07
#2021-04-15|4049.76
#2021-04-16|4082.73
#2021-04-19|4073.68
#2021-04-20|4026.68
#2021-04-21|4053.37
#2021-04-22|4037.09
#2021-04-23|4075.24
#2021-04-26|4089.07
#2021-04-27|4126.48
#2021-04-28|4112.31
#2021-04-29|4138.63
#2021-04-30|4104.70
#2021-05-03|4118.16
#2021-05-04|4113.20
#2021-05-05|4089.60
#2021-05-06|4093.32
#2021-05-07|4124.27
#2021-05-10|4128.29
#2021-05-11|4061.32
#2021-05-12|3917.30
#2021-05-13|3988.28
#2021-05-14|4042.44
#2021-05-17|4053.83
#2021-05-18|4005.23
#2021-05-19|3906.47
#2021-05-20|3949.20
#2021-05-21|3951.39
#2021-05-24|3940.44
#2021-05-25|3952.22
#2021-05-26|4018.67
#2021-05-27|4038.19
#2021-05-28|4003.65
#2021-05-31|4003.65
#2021-06-01|4052.84
#2021-06-02|4084.16
#2021-06-03|4005.35
#2021-06-04|4006.67
#2021-06-07|4045.64
#2021-06-08|4093.76
#2021-06-09|4038.67
#2021-06-10|3968.75
#2021-06-11|4029.91
#2021-06-14|4007.08
#2021-06-15|3986.37
#2021-06-16|3960.91
#2021-06-17|3948.56
#2021-06-18|3903.32
#2021-06-21|3958.34
#2021-06-22|4036.28
#2021-06-23|4052.63
#2021-06-24|4072.66
#2021-06-25|4117.53
#2021-06-28|4141.25
#2021-06-29|4142.97
#2021-06-30|4148.53
#2021-07-01|4190.90
#2021-07-02|4214.06
#2021-07-05|4214.06
#2021-07-06|4188.13
#2021-07-07|4191.95
#2021-07-08|4150.70
#2021-07-09|4227.77
#2021-07-12|4231.22
#2021-07-13|4170.62
#2021-07-14|4161.41
#2021-07-15|4160.63
#2021-07-16|4137.13
#2021-07-19|4104.12
#2021-07-20|4229.95
#2021-07-21|4239.91
#2021-07-22|4234.89
#2021-07-23|4303.23
#2021-07-26|4296.37
#2021-07-27|4263.25
#2021-07-28|4232.98
#2021-07-29|4222.88
#2021-07-30|4190.40
#2021-08-02|4196.51
#2021-08-03|4256.69
#2021-08-04|4209.73
#2021-08-05|4274.03
#2021-08-06|4250.05
#2021-08-09|4266.15
#2021-08-10|4339.96
#2021-08-11|4382.25
#2021-08-12|4381.49
#2021-08-13|4346.07
#2021-08-16|4380.25
#2021-08-17|4285.57
#2021-08-18|4251.34
#2021-08-19|4252.61
#2021-08-20|4298.16
#2021-08-23|4297.90
#2021-08-24|4375.05
#2021-08-25|4411.54
#2021-08-26|4365.53
#2021-08-27|4315.76
#2021-08-30|4327.08
#2021-08-31|4304.63
#2021-09-01|4303.93
#2021-09-02|4218.13
#2021-09-03|4225.21
#2021-09-06|4225.21
#2021-09-07|4179.30
#2021-09-08|4209.24
#2021-09-09|4241.56
#2021-09-10|4226.40
#2021-09-13|4224.27
#2021-09-14|4228.52
#2021-09-15|4285.06
#2021-09-16|4355.10
#2021-09-17|4333.46
#2021-09-20|4267.42
#2021-09-21|4285.73
#2021-09-22|4364.24
#2021-09-23|4379.01
#2021-09-24|4382.19
#2021-09-27|4420.71
#2021-09-28|4341.62
#2021-09-29|4375.82
#2021-09-30|4186.12
#2021-10-01|4172.13
#2021-10-04|4101.10
#2021-10-05|4118.63
#2021-10-06|4124.62
#2021-10-07|4180.76
#2021-10-08|4164.11
#2021-10-11|4141.00
#2021-10-12|4163.74
#2021-10-13|4203.87
#2021-10-14|4276.42
#2021-10-15|4297.57
#2021-10-18|4364.25
#2021-10-19|4328.37
#2021-10-20|4337.36
#2021-10-21|4442.97
#2021-10-22|4439.18
#2021-10-25|4441.56
#2021-10-26|4417.67
#2021-10-27|4368.05
#2021-10-28|4379.20
#2021-10-29|4405.43
#2021-11-01|4436.16
#2021-11-02|4477.06
#2021-11-03|4553.72
#2021-11-04|4595.37
#2021-11-05|4603.46
#2021-11-08|4596.87
#2021-11-09|4645.42
#2021-11-10|4591.21
#2021-11-11|4613.93
#2021-11-12|4657.63
#2021-11-15|4677.62
#2021-11-16|4737.02
#2021-11-17|4634.06
#2021-11-18|4673.10
#2021-11-19|4676.04
#2021-11-22|4686.35
#2021-11-23|4597.74
#2021-11-24|4584.41
#2021-11-25|4584.41
#2021-11-26|4522.70
#2021-11-29|4524.53
#2021-11-30|4413.38
#2021-12-01|4304.91
#2021-12-02|4404.09
#2021-12-03|4366.13
#2021-12-06|4370.65
#2021-12-07|4509.14
#2021-12-08|4512.48
#2021-12-09|4427.72
#2021-12-10|4459.78
#2021-12-13|4335.98
#2021-12-14|4328.62
#2021-12-15|4373.44
#2021-12-16|4258.17
#2021-12-17|4270.22
#2021-12-20|4175.93
#2021-12-21|4248.28
#2021-12-22|4274.92
#2021-12-23|4284.28
#2021-12-24|4284.28
#2021-12-27|4327.67
#2021-12-28|4322.96
#2021-12-29|4379.47
#2021-12-30|4383.02
#2021-12-31|4400.78
#2022-01-03|4373.57
#2022-01-04|4360.96
#2022-01-05|4192.52
#2022-01-06|4212.48
#2022-01-07|4157.53
#2022-01-10|4109.01
#2022-01-11|4128.05
#2022-01-12|4130.05
#2022-01-13|4094.76
#2022-01-14|4020.99
#2022-01-17|4020.99
#2022-01-18|3959.60
#2022-01-19|3919.10
#2022-01-20|3811.96
#2022-01-21|3769.54
#2022-01-24|3936.20
#2022-01-25|3845.10
#2022-01-26|3760.98
#2022-01-27|3747.15
#2022-01-28|3840.05
#2022-01-31|3935.39
#2022-02-01|3990.17
#2022-02-02|3985.09
#2022-02-03|3896.35
#2022-02-04|3886.67
#2022-02-07|3858.82
#2022-02-08|3938.59
#2022-02-09|4023.69
#2022-02-10|3965.88
#2022-02-11|3929.70
#2022-02-14|3894.25
#2022-02-15|3971.48
#2022-02-16|3930.69
#2022-02-17|3845.07
#2022-02-18|3843.41
#2022-02-21|3843.41
#2022-02-22|3679.54
#2022-02-23|3578.68
#2022-02-24|3684.95
#2022-02-25|3805.77
#2022-02-28|3826.01
#2022-03-01|3774.24
#2022-03-02|3874.56
#2022-03-03|3875.65
#2022-03-04|3813.35
#2022-03-07|3710.12
#2022-03-08|3701.15
#2022-03-09|3793.08
#2022-03-10|3776.58
#2022-03-11|3717.12
#2022-03-14|3664.95
#2022-03-15|3787.73
#2022-03-16|3863.95
#2022-03-17|3892.38
#2022-03-18|3924.42
#2022-03-21|3866.51
#2022-03-22|3928.03
#2022-03-23|3912.91
#2022-03-24|3955.17
#2022-03-25|3943.69
#2022-03-28|3965.79
#2022-03-29|4078.64
#2022-03-30|3965.63
#2022-03-31|3867.64
#2022-04-01|3813.32
#2022-04-04|3916.07
#2022-04-05|3871.82
#2022-04-06|3858.36
#2022-04-07|3941.49
#2022-04-08|4000.38
#2022-04-11|3993.19
#2022-04-12|3957.34
#2022-04-13|4010.35
#2022-04-14|3961.40
#2022-04-15|3961.40
#2022-04-18|3934.48
#2022-04-19|4045.60
#2022-04-20|4049.95
#2022-04-21|3958.72
#2022-04-22|3838.12
#2022-04-25|3890.95
#2022-04-26|3821.19
#2022-04-27|3803.96
#2022-04-28|3699.51
#2022-04-29|3564.39
#2022-05-02|3654.87
#2022-05-03|3650.80
#2022-05-04|3775.58
#2022-05-05|3591.08
#2022-05-06|3571.73
#2022-05-09|3488.28
#2022-05-10|3466.50
#2022-05-11|3379.24
#2022-05-12|3464.08
#2022-05-13|3558.15
#2022-05-16|3543.96
#2022-05-17|3595.57
#2022-05-18|3247.08
#2022-05-19|3256.72
#2022-05-20|3151.24
#2022-05-23|3156.27
#2022-05-24|3174.32
#2022-05-25|3326.67
#2022-05-26|3489.54
#2022-05-27|3587.64
#2022-05-30|3587.64
#2022-05-31|3518.54
#2022-06-01|3458.75
#2022-06-02|3537.02
#2022-06-03|3493.28
#2022-06-06|3520.68
#2022-06-07|3548.16
#2022-06-08|3522.58
#2022-06-09|3491.15
#2022-06-10|3393.50
#2022-06-13|3272.61
#2022-06-14|3296.03
#2022-06-15|3335.76
#2022-06-16|3212.42
#2022-06-17|3258.70
#2022-06-20|3258.70
#2022-06-21|3299.34
#2022-06-22|3324.78
#2022-06-23|3405.05
#2022-06-24|3511.12
#2022-06-27|3484.25
#2022-06-28|3373.46
#2022-06-29|3359.84
#2022-06-30|3311.27
#2022-07-01|3348.25
#2022-07-04|3348.25
#2022-07-05|3415.91
#2022-07-06|3403.44
#2022-07-07|3488.08
#2022-07-08|3468.18
#2022-07-11|3430.88
#2022-07-12|3430.66
#2022-07-13|3465.81
#2022-07-14|3457.22
#2022-07-15|3531.22
#2022-07-18|3528.71
#2022-07-19|3622.58
#2022-07-20|3642.58
#2022-07-21|3607.74
#2022-07-22|3569.56
#2022-07-25|3537.18
#2022-07-26|3428.37
#2022-07-27|3508.85
#2022-07-28|3591.68
#2022-07-29|3595.60
#2022-08-01|3653.67
#2022-08-02|3621.26
#2022-08-03|3652.31
#2022-08-04|3643.94
#2022-08-05|3686.28
#2022-08-08|3751.69
#2022-08-09|3679.85
#2022-08-10|3740.09
#2022-08-11|3778.31
#2022-08-12|3830.26
#2022-08-15|3848.87
#2022-08-16|3957.77
#2022-08-17|3902.74
#2022-08-18|3881.01
#2022-08-19|3815.93
#2022-08-22|3720.85
#2022-08-23|3720.43
#2022-08-24|3679.57
#2022-08-25|3716.46
#2022-08-26|3594.83
#2022-08-29|3609.26
#2022-08-30|3579.63
#2022-08-31|3530.45
#2022-09-01|3565.12
#2022-09-02|3531.36
#2022-09-05|3531.36
#2022-09-06|3513.26
#2022-09-07|3619.69
#2022-09-08|3647.89
#2022-09-09|3680.14
#2022-09-12|3723.04
#2022-09-13|3544.97
#2022-09-14|3526.53
#2022-09-15|3513.89
#2022-09-16|3508.24
#2022-09-19|3526.35
#2022-09-20|3480.46
#2022-09-21|3443.11
#2022-09-22|3397.03
#2022-09-23|3371.44
#2022-09-26|3342.62
#2022-09-27|3380.69
#2022-09-28|3499.28
#2022-09-29|3372.87
#2022-09-30|3330.99
#2022-10-03|3412.02
#2022-10-04|3481.11
#2022-10-05|3482.45
#2022-10-06|3449.05
#2022-10-07|3364.50
#2022-10-10|3397.23
#2022-10-11|3443.51
#2022-10-12|3439.16
#2022-10-13|3471.75
#2022-10-14|3402.23
#2022-10-17|3456.87
#2022-10-18|3488.62
#2022-10-19|3398.65
#2022-10-20|3344.86
#2022-10-21|3409.33
#2022-10-24|3503.66
#2022-10-25|3593.27
#2022-10-26|3584.87
#2022-10-27|3670.94
#2022-10-28|3762.20
#2022-10-31|3747.71
#2022-11-01|3769.61
#2022-11-02|3649.63
#2022-11-03|3671.31
#2022-11-04|3650.58
#2022-11-07|3695.77
#2022-11-08|3697.93
#2022-11-09|3627.86
#2022-11-10|3768.98
#2022-11-11|3760.76
#2022-11-14|3758.76
#2022-11-15|3788.25
#2022-11-16|3718.46
#2022-11-17|3729.43
#2022-11-18|3760.07
#2022-11-21|3764.87
#2022-11-22|3856.01
#2022-11-23|3860.23
#2022-11-24|3860.23
#2022-11-25|3874.16
#2022-11-28|3858.16
#2022-11-29|3855.18
#2022-11-30|3936.44
#2022-12-01|3945.51
#2022-12-02|3957.18
#2022-12-05|3882.09
#2022-12-06|3813.95
#2022-12-07|3816.84
#2022-12-08|3857.85
#2022-12-09|3807.01
#2022-12-12|3813.07
#2022-12-13|3767.52
#2022-12-14|3745.60
#2022-12-15|3709.29
#2022-12-16|3680.48
#2022-12-19|3655.05
#2022-12-20|3651.20
#2022-12-21|3720.41
#2022-12-22|3684.03
#2022-12-23|3741.60
#2022-12-26|3741.60
#2022-12-27|3774.68
#2022-12-28|3748.45
#2022-12-29|3785.29
#2022-12-30|3785.14
#2023-01-02|3785.14
#2023-01-03|3765.28
#2023-01-04|3808.19
#2023-01-05|3795.75
#2023-01-06|3848.93
#2023-01-09|3813.68
#2023-01-10|3847.82
#2023-01-11|3874.45
#2023-01-12|3841.12
#2023-01-13|3839.00
#2023-01-16|3839.00
#2023-01-17|3822.78
#2023-01-18|3781.82
#2023-01-19|3705.28
#2023-01-20|3754.82
#2023-01-23|3796.48
#2023-01-24|3795.90
#2023-01-25|3804.64
#2023-01-26|3853.07
#2023-01-27|3834.26
#2023-01-30|3867.96
#2023-01-31|3931.85
#2023-02-01|4020.23
#2023-02-02|4031.00
#2023-02-03|3983.97
#2023-02-06|3998.89
#2023-02-07|3971.46
#2023-02-08|3937.88
#2023-02-09|3976.87
#2023-02-10|3984.22
#2023-02-13|4053.08
#2023-02-14|4079.89
#2023-02-15|4093.05
#2023-02-16|4085.52
#2023-02-17|4118.13
#2023-02-20|4118.13
#2023-02-21|4013.56
#2023-02-22|4005.43
#2023-02-23|4005.56
#2023-02-24|3955.47
#2023-02-27|3982.58
#2023-02-28|3935.48
#2023-03-01|3882.15
#2023-03-02|3911.77
#2023-03-03|3942.83
#2023-03-06|3929.77
#2023-03-07|3920.31
#2023-03-08|3916.97
#2023-03-09|3861.43
#2023-03-10|3830.02
#2023-03-13|3786.02
#2023-03-14|3779.69
#2023-03-15|3766.24
#2023-03-16|3779.37
#2023-03-17|3705.83
#2023-03-20|3751.18
#2023-03-21|3793.22
#2023-03-22|3741.72
#2023-03-23|3702.88
#2023-03-24|3727.59
#2023-03-27|3761.96
#2023-03-28|3802.02
#2023-03-29|3808.77
#2023-03-30|3836.58
#2023-03-31|3915.28
#2023-04-03|3975.25
#2023-04-04|3933.54
#2023-04-05|3880.54
#2023-04-06|3880.98
#2023-04-07|3880.98
#2023-04-10|3931.55
#2023-04-11|3973.65
#2023-04-12|3938.52
#2023-04-13|3969.74
#2023-04-14|3992.51
#2023-04-17|4006.38
#2023-04-18|4039.23
#2023-04-19|4021.08
#2023-04-20|4033.13
#2023-04-21|4034.84
#2023-04-24|4047.71
#2023-04-25|3973.66
#2023-04-26|3961.41
#2023-04-27|4008.30
#2023-04-28|4014.78
#2023-05-01|4012.91
#2023-05-02|4025.56
#2023-05-03|3998.44
#2023-05-04|3957.67
#2023-05-05|4026.61
#2023-05-08|4034.27
#2023-05-09|4036.86
#2023-05-10|4038.85
#2023-05-11|4028.63
#2023-05-12|4032.95
#2023-05-15|4013.92
#2023-05-16|3932.93
#2023-05-17|3988.65
#2023-05-18|4027.34
#2023-05-19|3960.35
#2023-05-22|3926.44
#2023-05-23|3855.47
#2023-05-24|3855.55
#2023-05-25|3856.79
#2023-05-26|3811.74
#2023-05-29|3811.74
#2023-05-30|3830.07
#2023-05-31|3702.20
#2023-06-01|3687.89
#2023-06-02|3762.02
#2023-06-05|3752.94
#2023-06-06|3792.65
#2023-06-07|3807.69
#2023-06-08|3839.50
#2023-06-09|3831.75
#2023-06-12|3874.87
#2023-06-13|3929.04
#2023-06-14|3897.60
#2023-06-15|3969.77
#2023-06-16|3939.42
#2023-06-19|3939.42
#2023-06-20|3918.48
#2023-06-21|3948.63
#2023-06-22|3946.15
#2023-06-23|3947.11
#2023-06-26|3970.65
#2023-06-27|4009.10
#2023-06-28|4007.30
#2023-06-29|4020.26
#2023-06-30|4057.84
#2023-07-03|4056.41
#2023-07-04|4056.41
#2023-07-05|4048.28
#2023-07-06|4006.69
#2023-07-07|3997.10
#2023-07-10|4067.88
#2023-07-11|4128.76
#2023-07-12|4126.97
#2023-07-13|4081.49
#2023-07-14|4070.22
#2023-07-17|4078.04
#2023-07-18|4088.03
#2023-07-19|4094.73
#2023-07-20|4042.05
#2023-07-21|4015.52
#2023-07-24|4023.06
#2023-07-25|4011.19
#2023-07-26|4037.47
#2023-07-27|3979.29
#2023-07-28|4007.36
#2023-07-31|4025.37
#2023-08-01|4019.36
#2023-08-02|3971.87
#2023-08-03|4013.35
#2023-08-04|3987.23
#2023-08-07|4010.29
#2023-08-08|3992.66
#2023-08-09|3996.29
#2023-08-10|3999.37
#2023-08-11|4010.53
#2023-08-14|4042.78
#2023-08-15|4029.68
#2023-08-16|4007.58
#2023-08-17|3933.72
#2023-08-18|3966.02
#2023-08-21|3950.43
#2023-08-22|3845.72
#2023-08-23|3895.40
#2023-08-24|3827.24
#2023-08-25|3814.57
#2023-08-28|3857.00
#2023-08-29|3926.85
#2023-08-30|3959.45
#2023-08-31|3905.96
#2023-09-01|3936.74
#2023-09-04|3936.74
#2023-09-05|3915.51
#2023-09-06|3889.88
#2023-09-07|3887.42
#2023-09-08|3902.67
#2023-09-11|3869.92
#2023-09-12|3835.11
#2023-09-13|3835.34
#2023-09-14|3897.92
#2023-09-15|3845.06
#2023-09-18|3816.36
#2023-09-19|3804.34
#2023-09-20|3842.60
#2023-09-21|3771.20
#2023-09-22|3769.68
#2023-09-25|3788.50
#2023-09-26|3723.61
#2023-09-27|3747.22
#2023-09-28|3743.02
#2023-09-29|3736.66
#2023-10-02|3708.10
#2023-10-03|3642.78
#2023-10-04|3673.85
#2023-10-05|3654.87
#2023-10-06|3675.53
#2023-10-09|3704.97
#2023-10-10|3740.10
#2023-10-11|3729.54
#2023-10-12|3685.83
#2023-10-13|3683.87
#2023-10-16|3756.44
#2023-10-17|3781.61
#2023-10-18|3727.72
#2023-10-19|3619.96
#2023-10-20|3609.15
#2023-10-23|3547.91
#2023-10-24|3539.34
#2023-10-25|3526.41
#2023-10-26|3557.13
#2023-10-27|3544.04
#2023-10-30|3573.45
#2023-10-31|3600.01
#2023-11-01|3614.80
#2023-11-02|3674.91
#2023-11-03|3739.99
#2023-11-06|3732.38
#2023-11-07|3761.58
#2023-11-08|3748.49
#2023-11-09|3724.76
#2023-11-10|3756.90
#2023-11-13|3754.42
#2023-11-14|3822.89
#2023-11-15|3851.86
#2023-11-16|3783.77
#2023-11-17|3788.69
#2023-11-20|3809.05
#2023-11-21|3811.87
#2023-11-22|3828.80
#2023-11-23|3828.80
#2023-11-24|3844.53
#2023-11-27|3812.60
#2023-11-28|3833.25
#2023-11-29|3845.83
#2023-11-30|3867.99
#2023-12-01|3981.65
#2023-12-04|4037.26
#2023-12-05|3977.46
#2023-12-06|4018.73
#2023-12-07|3963.12
#2023-12-08|3947.37
#2023-12-11|3984.15
#2023-12-12|3991.08
#2023-12-13|4081.44
#2023-12-14|4096.53
#2023-12-15|4069.22
#2023-12-18|4072.22
#2023-12-19|4109.26
#2023-12-20|4033.21
#2023-12-21|4083.14
#2023-12-22|4061.38
#2023-12-25|4061.38
#2023-12-26|4052.59
#2023-12-27|4075.39
#2023-12-28|4082.74
#2023-12-29|4087.64
#2024-01-01|4087.64
#2024-01-02|4072.23
#2024-01-03|3996.82
#2024-01-04|3982.29
#2024-01-05|3983.09
#2024-01-08|4010.98
#2024-01-09|3986.24
#2024-01-10|3996.68
#2024-01-11|3998.06
#2024-01-12|3992.57
#2024-01-15|3992.57
#2024-01-16|4056.16
#2024-01-17|4052.01
#2024-01-18|4104.79
#2024-01-19|4131.88
#2024-01-22|4177.76
#2024-01-23|4147.35
#2024-01-24|4112.51
#2024-01-25|4156.23
#2024-01-26|4169.12
#2024-01-29|4195.14
#2024-01-30|4216.17
#2024-01-31|4128.93
#2024-02-01|4213.06
#2024-02-02|4229.25
#2024-02-05|4201.65
#2024-02-06|4219.83
#2024-02-07|4264.12
#2024-02-08|4214.75
#2024-02-09|4232.93
#2024-02-12|4266.73
#2024-02-13|4235.57
#2024-02-14|4260.43
#2024-02-15|4282.25
#2024-02-16|4271.32
#2024-02-19|4271.32
#2024-02-20|4243.05
#2024-02-21|4243.59
#2024-02-22|4310.87
#2024-02-23|4338.83
#2024-02-26|4357.69
#2024-02-27|4490.50
#2024-02-28|4523.61
#2024-02-29|4523.50
#2024-03-01|4528.80
#2024-03-04|4532.95
#2024-03-05|4524.68
#2024-03-06|4540.98
#2024-03-07|4561.19
#2024-03-08|4528.56
#2024-03-11|4511.80
#2024-03-12|4550.08
#2024-03-13|4626.46
#2024-03-14|4659.25
#2024-03-15|4634.94
#2024-03-18|4623.87
#2024-03-19|4679.64
#2024-03-20|4722.21
#2024-03-21|4778.06
#2024-03-22|4767.89
#2024-03-25|4691.73
#2024-03-26|4704.78
#2024-03-27|4742.55
#2024-03-28|4736.96
#2024-03-29|4736.96
#2024-04-01|4732.83
#2024-04-02|4691.26
#2024-04-03|4580.43
#2024-04-04|4505.48
#2024-04-05|4537.59
#2024-04-08|4527.28
#2024-04-09|4517.73
#2024-04-10|4464.55
#2024-04-11|4424.11
#2024-04-12|4366.38
#2024-04-15|4304.52
#2024-04-16|4316.43
#2024-04-17|4333.59
#2024-04-18|4345.64
#2024-04-19|4339.81
#2024-04-22|4336.46
#2024-04-23|4364.86
#2024-04-24|4366.99
#2024-04-25|4323.22
#2024-04-26|4337.33
#2024-04-29|4353.62
#2024-04-30|4276.61
#2024-05-01|4237.87
#2024-05-02|4237.42
#2024-05-03|4277.42
#2024-05-06|4304.02
#2024-05-07|4306.59
#2024-05-08|4281.93
#2024-05-09|4341.16
#2024-05-10|4330.15
#2024-05-13|4331.62
#2024-05-14|4333.34
#2024-05-15|4344.42
#2024-05-16|4313.60
#2024-05-17|4336.62
#2024-05-20|4309.80
#2024-05-21|4259.28
#2024-05-22|4180.52
#2024-05-23|4159.43
#2024-05-24|4197.88
#2024-05-27|4197.88
#2024-05-28|4171.09
#2024-05-29|4153.45
#2024-05-30|4230.25
#2024-05-31|4274.80
#2024-06-03|4253.66
#2024-06-04|4231.47
#2024-06-05|4257.52
#2024-06-06|4224.74
#2024-06-07|4227.26
#2024-06-10|4215.72
#2024-06-11|4268.76
#2024-06-12|4300.46
#2024-06-13|4304.95
#2024-06-14|4284.99
#2024-06-17|4402.93
#2024-06-18|4437.07
#2024-06-19|4437.07
#2024-06-20|4438.35
#2024-06-21|4435.47
#2024-06-24|4439.79
#2024-06-25|4332.49
#2024-06-26|4320.11
#2024-06-27|4321.20
#2024-06-28|4316.98
#2024-07-01|4198.54
#2024-07-02|4234.87
#2024-07-03|4198.91
#2024-07-04|4198.91
#2024-07-05|4186.84
#2024-07-08|4213.93
#2024-07-09|4186.16
#2024-07-10|4231.86
#2024-07-11|4307.07
#2024-07-12|4376.90
#2024-07-15|4358.21
#2024-07-16|4462.55
#2024-07-17|4392.67
#2024-07-18|4325.52
#2024-07-19|4329.44
#2024-07-22|4363.70
#2024-07-23|4334.51
#2024-07-24|4280.18
#2024-07-25|4342.48
#2024-07-26|4420.05
#2024-07-29|4419.24
#2024-07-30|4454.63
#2024-07-31|4479.33
#2024-08-01|4430.65
#2024-08-02|4376.08
#2024-08-05|4270.93
#2024-08-06|4302.91
#2024-08-07|4246.47
#2024-08-08|4339.99
#2024-08-09|4336.05
#2024-08-12|4315.78
#2024-08-13|4353.19
#2024-08-14|4371.93
#2024-08-15|4425.78
#2024-08-16|4457.76
#2024-08-19|4458.27
#2024-08-20|4443.33
#2024-08-21|4523.55
#2024-08-22|4459.16
#2024-08-23|4501.00
#2024-08-26|4507.63
#2024-08-27|4515.12
#2024-08-28|4511.44
#2024-08-29|4551.07
#2024-08-30|4513.21
#2024-09-02|4513.21
#2024-09-03|4490.90
#2024-09-04|4482.44
#2024-09-05|4458.79
#2024-09-06|4409.57
#2024-09-09|4443.33
#2024-09-10|4414.97
#2024-09-11|4411.15
#2024-09-12|4441.72
#2024-09-13|4502.28
#2024-09-16|4521.58
#2024-09-17|4517.36
#2024-09-18|4516.06
#2024-09-19|4495.08
#2024-09-20|4462.26
#2024-09-23|4501.18
#2024-09-24|4518.23
#2024-09-25|4529.42
#2024-09-26|4612.64
#2024-09-27|4609.74
#2024-09-30|4607.84
#2024-10-01|4607.83
#2024-10-02|4554.73
#2024-10-03|4516.41
#2024-10-04|4547.40
#2024-10-07|4509.90
#2024-10-08|4572.56
#2024-10-09|4572.70
#2024-10-10|4548.98
#2024-10-11|4605.51
#2024-10-14|4625.46
#2024-10-15|4607.10
#2024-10-16|4656.94
#2024-10-17|4637.58
#2024-10-18|4647.63
#2024-10-21|4619.19
#2024-10-22|4588.59
#2024-10-23|4595.61
#2024-10-24|4564.36
#2024-10-25|4547.27
#2024-10-28|4561.65
#2024-10-29|4520.61
#2024-10-30|4492.00
#2024-10-31|4534.12
#2024-11-01|4495.51
#2024-11-04|4554.21
#2024-11-05|4604.85
#2024-11-06|4748.99
#2024-11-07|4738.05
#2024-11-08|4723.18
#2024-11-11|4770.13
#2024-11-12|4763.82
#2024-11-13|4755.75
#2024-11-14|4742.21
#2024-11-15|4706.54
#2024-11-18|4715.16
#2024-11-19|4672.76
#2024-11-20|4691.89
#2024-11-21|4741.57
#2024-11-22|4833.83
#2024-11-25|4943.48
#2024-11-26|4914.83
#2024-11-27|4935.47
#2024-11-28|4935.47
#2024-11-29|4942.87
#2024-12-02|4966.45
#2024-12-03|4959.39
#2024-12-04|4981.83
#2024-12-05|4943.19
#2024-12-06|5031.68
#2024-12-09|5013.18
#2024-12-10|4998.40
#2024-12-11|5068.96
#2024-12-12|5057.58
#2024-12-13|5072.24
#2024-12-16|5072.52
#2024-12-17|5031.87
#2024-12-18|4865.55
#2024-12-19|4838.03
#2024-12-20|4881.05
#2024-12-23|4868.81
#2024-12-24|4923.09
#2024-12-25|4923.09
#2024-12-26|4936.61
#2024-12-27|4879.47
#2024-12-30|4801.27
#2024-12-31|4794.47
#2025-01-01|4794.47
#2025-01-02|4778.29
#2025-01-03|4764.92
#2025-01-06|4830.07
#2025-01-07|4819.57
#2025-01-08|4838.52
#2025-01-09|4838.52
#2025-01-10|4791.39
#2025-01-13|4785.81
#2025-01-14|4744.32
#2025-01-15|4794.60
#2025-01-16|4824.36
#2025-01-17|4836.85
#2025-01-20|4836.85
#2025-01-21|4952.80
#2025-01-22|4960.75
#2025-01-23|5035.69
#2025-01-24|5013.74
#2025-01-27|5057.16
#2025-01-28|5067.55
#2025-01-29|5068.54
#2025-01-30|5108.42
#2025-01-31|5055.84
#2025-02-03|5072.46
#2025-02-04|5122.53
#2025-02-05|5144.23
#2025-02-06|5122.32
#2025-02-07|5044.18
#2025-02-10|5091.01
#2025-02-11|5118.18
#2025-02-12|5111.19
#2025-02-13|5163.01
#2025-02-14|5188.52
#2025-02-17|5188.52
#2025-02-18|5163.39
#2025-02-19|5129.76
#2025-02-20|5081.71
#2025-02-21|4944.52
#2025-02-24|4941.04
#2025-02-25|5008.89
#2025-02-26|4996.61
#2025-02-27|4971.55
#2025-02-28|5048.75
#2025-03-03|4954.47
#2025-03-04|4871.59
#2025-03-05|4893.89
#2025-03-06|4830.72
#2025-03-07|4843.81
#2025-03-10|4825.07
#2025-03-11|4690.81
#2025-03-12|4642.06
#2025-03-13|4530.31
#2025-03-14|4661.48
#2025-03-17|4751.72
#2025-03-18|4671.89
#2025-03-19|4695.58
#2025-03-20|4689.34
#2025-03-21|4726.92
#2025-03-24|4880.94
#2025-03-25|4908.98
#2025-03-26|4899.75
#2025-03-27|4936.86
#2025-03-28|4858.91
#2025-03-31|4934.96
#2025-04-01|4963.57
#2025-04-02|5022.59
#2025-04-03|4803.56
#2025-04-04|4642.07
#2025-04-07|4512.10
#2025-04-08|4450.32
#2025-04-09|4782.44
#2025-04-10|4696.64
#2025-04-11|4756.55
#2025-04-14|4797.61
#2025-04-15|4755.95
#2025-04-16|4645.16
#2025-04-17|4723.53
#2025-04-18|4723.53
#2025-04-21|4642.06
#2025-04-22|4780.54
#2025-04-23|4779.35
#2025-04-24|4786.16
#2025-04-25|4797.19
#2025-04-28|4832.31
#2025-04-29|4898.01
#2025-04-30|4939.84
#2025-05-01|4935.86
#2025-05-02|4982.91
#2025-05-05|4960.35
#2025-05-06|4925.34
#2025-05-07|4933.27
#2025-05-08|4956.08
#2025-05-09|4922.61
#2025-05-12|5031.08
#2025-05-13|5036.73
#2025-05-14|5047.37
#2025-05-15|5088.97
#2025-05-16|5129.79
#2025-05-19|5163.65
#2025-05-20|5137.23
#2025-05-21|5033.69
#2025-05-22|5049.31
#2025-05-23|5051.59
#2025-05-26|5051.59
#2025-05-27|5078.60
#2025-05-28|5057.29
#2025-05-29|5011.14
#2025-05-30|5081.10
#2025-06-02|5089.88
#2025-06-03|5134.54
#2025-06-04|5118.35
#2025-06-05|5135.88
#2025-06-06|5145.90
#2025-06-09|5114.16
#2025-06-10|5166.97
#2025-06-11|5100.80
#2025-06-12|5038.77
#2025-06-13|4937.18
#2025-06-16|4925.14
#2025-06-17|4924.57
#2025-06-18|4961.28
#2025-06-19|4961.28
#2025-06-20|5034.40
#2025-06-23|5078.65
#2025-06-24|5030.11
#2025-06-25|4959.36
#2025-06-26|4961.10
#2025-06-27|5033.46
#2025-06-30|5121.67
#2025-07-01|5191.57
#2025-07-02|5209.27
#2025-07-03|5268.77
#2025-07-04|5268.77
#2025-07-07|5301.86
#2025-07-08|5261.19
#2025-07-09|5297.83
#2025-07-10|5300.35
#2025-07-11|5251.16
#2025-07-14|5304.80
#2025-07-15|5195.12
#2025-07-16|5193.45
#2025-07-17|5191.22
#2025-07-18|5223.02
#2025-07-21|5263.50
#2025-07-22|5340.44
#2025-07-23|5360.78
#2025-07-24|5356.54
#2025-07-25|5365.24
#2025-07-28|5355.96
#2025-07-29|5372.98
#2025-07-30|5357.00
#2025-07-31|5395.02
#2025-08-01|5377.45
#2025-08-04|5479.13
#2025-08-05|5505.97
#2025-08-06|5573.61
#2025-08-07|5545.50
#2025-08-08|5502.96
#2025-08-11|5509.08
#2025-08-12|5524.18
#2025-08-13|5602.86
#2025-08-14|5531.52
#2025-08-15|5546.91
#2025-08-18|5579.11
#2025-08-19|5624.60
#2025-08-20|5603.42
#2025-08-21|5576.00
#2025-08-22|5654.69
#2025-08-25|5652.40
#2025-08-26|5695.83
#2025-08-27|5723.88
#2025-08-28|5710.63
#2025-08-29|5656.43
#2025-09-01|5656.43
#2025-09-02|5667.60
#2025-09-03|5661.42
#2025-09-04|5750.92
#2025-09-05|5725.06
#2025-09-08|5771.38
#2025-09-09|5781.18
#2025-09-10|5716.08
#2025-09-11|5805.82
#2025-09-12|5768.13
#2025-09-15|5740.88
#2025-09-16|5710.18
#2025-09-17|5727.29
#2025-09-18|5703.83
#2025-09-19|5704.70
#2025-09-22|5672.59
#2025-09-23|5672.24
#2025-09-24|5675.06
#2025-09-25|5626.98
#2025-09-26|5689.64
#2025-09-29|5770.33
#2025-09-30|5748.47
#2025-10-01|5765.28
#2025-10-02|5751.81
#2025-10-03|5685.90
#2025-10-06|5622.61
#2025-10-07|5532.79
#2025-10-08|5496.88
#2025-10-09|5446.18
#2025-10-10|5388.19
#2025-10-13|5484.30
#2025-10-14|5497.83
#2025-10-15|5503.89
#2025-10-16|5439.70
#2025-10-17|5424.52
#2025-10-20|5410.53
#2025-10-21|5474.20
#2025-10-22|5387.31
#2025-10-23|5359.70
#2025-10-24|5349.10
#2025-10-27|5355.64
#2025-10-28|5375.72
#2025-10-29|5267.30
#2025-10-30|5158.70
#2025-10-31|5138.35
#2025-11-03|5099.37
#2025-11-04|5104.63
#2025-11-05|5144.95
#2025-11-06|5037.68
#2025-11-07|5147.18
#2025-11-10|5211.68
#2025-11-11|5249.22
#2025-11-12|5260.64
#2025-11-13|5233.70
#2025-11-14|5225.51
#2025-11-17|5197.27
#2025-11-18|5157.63
#2025-11-19|5158.02
#2025-11-20|5122.94
#2025-11-21|5197.89
#2025-11-24|5201.12
#2025-11-25|5361.23
#2025-11-26|5407.67
#2025-11-27|5407.67
#2025-11-28|5448.08
#2025-12-01|5438.36
#2025-12-02|5381.37
#2025-12-03|5417.09
#2025-12-04|5431.18
#2025-12-05|5478.76
#2025-12-08|5528.86
#2025-12-09|5413.91
#2025-12-10|5426.82
#2025-12-11|5445.08
#2025-12-12|5392.51
#2025-12-15|5402.09
#2025-12-16|5358.40
#2025-12-17|5336.62
#2025-12-18|5370.75
#2025-12-19|5311.59
#2025-12-22|5296.25
#2025-12-23|5296.14
#2025-12-24|5325.14
#2025-12-25|5325.14
#2025-12-26|5305.79
#2025-12-29|5250.29
#2025-12-30|5216.61
#2025-12-31|5174.21
#2026-01-01|5174.21
#2026-01-02|5134.50
#2026-01-05|5215.70
#2026-01-06|5275.07
#2026-01-07|5310.40
#2026-01-08|5348.18
#2026-01-09|5463.60
#2026-01-12|5508.82
#2026-01-13|5519.15
#2026-01-14|5475.83
#2026-01-15|5476.20
#2026-01-16|5471.14
#2026-01-19|5471.14
#2026-01-20|5473.07
#2026-01-21|5640.33
#2026-01-22|5698.55
#2026-01-23|5690.42
#2026-01-26|5721.02
#2026-01-27|5743.22
#2026-01-28|5571.79
#2026-01-29|5497.98
#2026-01-30|5442.69
#2026-02-02|5522.80
#2026-02-03|5504.92
#2026-02-04|5520.91
#2026-02-05|5382.27
#2026-02-06|5520.21
#2026-02-09|5464.99
#2026-02-10|5427.10
#2026-02-11|5395.90
#2026-02-12|5331.36
#2026-02-13|5404.18
#2026-02-16|5404.18
#2026-02-17|5325.25
#2026-02-18|5354.28
#2026-02-19|5296.94
#2026-02-20|5299.23
#2026-02-23|5294.89
#2026-02-24|5289.13
#2026-02-25|5222.66
#2026-02-26|5266.71
#2026-02-27|5264.50
#2026-03-02|5280.70
#2026-03-03|5177.50
#2026-03-04|5185.31
#2026-03-05|5212.74
#2026-03-06|5138.38
#2026-03-09|5175.74
#2026-03-10|5161.41
#2026-03-11|5120.42
#2026-03-12|4984.88
#2026-03-13|4882.09
#2026-03-16|4855.00
#2026-03-17|4844.77
#2026-03-18|4727.83
#2026-03-19|4749.22
#2026-03-20|4665.78
#2026-03-23|4759.03
#2026-03-24|4735.16
#2026-03-25|4827.07
#2026-03-26|4814.30
#2026-03-27|4723.03
#2026-03-30|4743.76
#2026-03-31|4850.39
#2026-04-01|4854.88
#2026-04-02|4836.92
#2026-04-03|4836.92
#2026-04-06|4886.86
#2026-04-07|4834.42
#2026-04-08|4955.49
#2026-04-09|4987.14
#2026-04-10|4922.68
#2026-04-13|5021.12