Table Data - Nasdaq US Specialty Retailers Large Mid Cap Net Total Return Index
| Title | Nasdaq US Specialty Retailers Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401030LMN |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40401030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 222.38 |
| 2001-04-02 | 221.44 |
| 2001-04-03 | 217.98 |
| 2001-04-04 | 220.70 |
| 2001-04-05 | 238.01 |
| 2001-04-06 | 226.01 |
| 2001-04-09 | 228.73 |
| 2001-04-10 | 235.14 |
| 2001-04-11 | 235.34 |
| 2001-04-12 | 236.87 |
| 2001-04-13 | . |
| 2001-04-16 | 233.55 |
| 2001-04-17 | 235.10 |
| 2001-04-18 | 254.08 |
| 2001-04-19 | 254.37 |
| 2001-04-20 | 254.41 |
| 2001-04-23 | 254.94 |
| 2001-04-24 | 247.42 |
| 2001-04-25 | 249.71 |
| 2001-04-26 | 248.20 |
| 2001-04-27 | 256.36 |
| 2001-04-30 | 256.60 |
| 2001-05-01 | 259.11 |
| 2001-05-02 | 263.78 |
| 2001-05-03 | 258.74 |
| 2001-05-04 | 258.90 |
| 2001-05-07 | 254.52 |
| 2001-05-08 | 254.51 |
| 2001-05-09 | 249.31 |
| 2001-05-10 | 254.29 |
| 2001-05-11 | 250.27 |
| 2001-05-14 | 251.70 |
| 2001-05-15 | 254.49 |
| 2001-05-16 | 258.47 |
| 2001-05-17 | 266.37 |
| 2001-05-18 | 265.29 |
| 2001-05-21 | 280.55 |
| 2001-05-22 | 281.06 |
| 2001-05-23 | 273.82 |
| 2001-05-24 | 277.18 |
| 2001-05-25 | 277.97 |
| 2001-05-28 | . |
| 2001-05-29 | 271.64 |
| 2001-05-30 | 257.41 |
| 2001-05-31 | 258.52 |
| 2001-06-01 | 262.25 |
| 2001-06-04 | 261.88 |
| 2001-06-05 | 266.35 |
| 2001-06-06 | 265.37 |
| 2001-06-07 | 268.45 |
| 2001-06-08 | 266.94 |
| 2001-06-11 | 260.37 |
| 2001-06-12 | 261.82 |
| 2001-06-13 | 257.99 |
| 2001-06-14 | 253.73 |
| 2001-06-15 | 253.37 |
| 2001-06-18 | 256.97 |
| 2001-06-19 | 260.18 |
| 2001-06-20 | 265.70 |
| 2001-06-21 | 269.63 |
| 2001-06-22 | 263.44 |
| 2001-06-25 | 263.48 |
| 2001-06-26 | 263.31 |
| 2001-06-27 | 262.35 |
| 2001-06-28 | 270.65 |
| 2001-06-29 | 274.74 |
| 2001-07-02 | 276.18 |
| 2001-07-03 | 276.48 |
| 2001-07-04 | . |
| 2001-07-05 | 274.34 |
| 2001-07-06 | 269.79 |
| 2001-07-09 | 272.26 |
| 2001-07-10 | 267.73 |
| 2001-07-11 | 270.23 |
| 2001-07-12 | 281.21 |
| 2001-07-13 | 283.27 |
| 2001-07-16 | 283.14 |
| 2001-07-17 | 285.89 |
| 2001-07-18 | 285.67 |
| 2001-07-19 | 292.00 |
| 2001-07-20 | 293.81 |
| 2001-07-23 | 288.90 |
| 2001-07-24 | 278.77 |
| 2001-07-25 | 277.47 |
| 2001-07-26 | 282.18 |
| 2001-07-27 | 280.73 |
| 2001-07-30 | 278.84 |
| 2001-07-31 | 279.54 |
| 2001-08-01 | 277.46 |
| 2001-08-02 | 281.31 |
| 2001-08-03 | 280.02 |
| 2001-08-06 | 270.00 |
| 2001-08-07 | 271.19 |
| 2001-08-08 | 264.85 |
| 2001-08-09 | 265.05 |
| 2001-08-10 | 259.96 |
| 2001-08-13 | 262.00 |
| 2001-08-14 | 266.24 |
| 2001-08-15 | 263.57 |
| 2001-08-16 | 264.58 |
| 2001-08-17 | 261.39 |
| 2001-08-20 | 264.53 |
| 2001-08-21 | 257.04 |
| 2001-08-22 | 257.52 |
| 2001-08-23 | 254.12 |
| 2001-08-24 | 265.64 |
| 2001-08-27 | 265.43 |
| 2001-08-28 | 260.82 |
| 2001-08-29 | 258.64 |
| 2001-08-30 | 253.81 |
| 2001-08-31 | 258.38 |
| 2001-09-03 | . |
| 2001-09-04 | 260.88 |
| 2001-09-05 | 257.70 |
| 2001-09-06 | 253.60 |
| 2001-09-07 | 243.83 |
| 2001-09-10 | 238.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 212.43 |
| 2001-09-18 | 216.60 |
| 2001-09-19 | 216.22 |
| 2001-09-20 | 206.81 |
| 2001-09-21 | 203.80 |
| 2001-09-24 | 218.31 |
| 2001-09-25 | 216.07 |
| 2001-09-26 | 211.86 |
| 2001-09-27 | 212.42 |
| 2001-09-28 | 222.68 |
| 2001-10-01 | 221.69 |
| 2001-10-02 | 224.76 |
| 2001-10-03 | 239.55 |
| 2001-10-04 | 234.54 |
| 2001-10-05 | 236.75 |
| 2001-10-08 | 234.84 |
| 2001-10-09 | 234.43 |
| 2001-10-10 | 241.78 |
| 2001-10-11 | 255.46 |
| 2001-10-12 | 252.94 |
| 2001-10-15 | 254.04 |
| 2001-10-16 | 255.55 |
| 2001-10-17 | 248.27 |
| 2001-10-18 | 248.31 |
| 2001-10-19 | 253.79 |
| 2001-10-22 | 252.59 |
| 2001-10-23 | 256.74 |
| 2001-10-24 | 255.79 |
| 2001-10-25 | 258.17 |
| 2001-10-26 | 256.16 |
| 2001-10-29 | 245.71 |
| 2001-10-30 | 241.23 |
| 2001-10-31 | 245.44 |
| 2001-11-01 | 251.94 |
| 2001-11-02 | 256.65 |
| 2001-11-05 | 265.06 |
| 2001-11-06 | 272.88 |
| 2001-11-07 | 273.67 |
| 2001-11-08 | 269.41 |
| 2001-11-09 | 270.50 |
| 2001-11-12 | 270.52 |
| 2001-11-13 | 281.84 |
| 2001-11-14 | 286.14 |
| 2001-11-15 | 288.08 |
| 2001-11-16 | 282.15 |
| 2001-11-19 | 292.12 |
| 2001-11-20 | 288.37 |
| 2001-11-21 | 285.51 |
| 2001-11-22 | . |
| 2001-11-23 | 291.53 |
| 2001-11-26 | 296.96 |
| 2001-11-27 | 295.17 |
| 2001-11-28 | 290.51 |
| 2001-11-29 | 292.71 |
| 2001-11-30 | 294.27 |
| 2001-12-03 | 292.23 |
| 2001-12-04 | 291.40 |
| 2001-12-05 | 308.07 |
| 2001-12-06 | 306.62 |
| 2001-12-07 | 301.70 |
| 2001-12-10 | 293.21 |
| 2001-12-11 | 293.63 |
| 2001-12-12 | 289.81 |
| 2001-12-13 | 288.54 |
| 2001-12-14 | 293.33 |
| 2001-12-17 | 294.26 |
| 2001-12-18 | 298.98 |
| 2001-12-19 | 301.74 |
| 2001-12-20 | 302.15 |
| 2001-12-21 | 304.21 |
| 2001-12-24 | 305.85 |
| 2001-12-25 | . |
| 2001-12-26 | 308.10 |
| 2001-12-27 | 311.04 |
| 2001-12-28 | 313.76 |
| 2001-12-31 | 309.77 |
| 2002-01-01 | . |
| 2002-01-02 | 302.25 |
| 2002-01-03 | 302.99 |
| 2002-01-04 | 308.81 |
| 2002-01-07 | 308.44 |
| 2002-01-08 | 309.24 |
| 2002-01-09 | 305.37 |
| 2002-01-10 | 303.46 |
| 2002-01-11 | 301.43 |
| 2002-01-14 | 297.40 |
| 2002-01-15 | 300.10 |
| 2002-01-16 | 296.35 |
| 2002-01-17 | 299.13 |
| 2002-01-18 | 297.07 |
| 2002-01-21 | . |
| 2002-01-22 | 294.30 |
| 2002-01-23 | 300.81 |
| 2002-01-24 | 301.22 |
| 2002-01-25 | 302.55 |
| 2002-01-28 | 307.74 |
| 2002-01-29 | 300.05 |
| 2002-01-30 | 306.10 |
| 2002-01-31 | 310.62 |
| 2002-02-01 | 305.44 |
| 2002-02-04 | 297.67 |
| 2002-02-05 | 295.14 |
| 2002-02-06 | 289.33 |
| 2002-02-07 | 287.54 |
| 2002-02-08 | 289.41 |
| 2002-02-11 | 299.11 |
| 2002-02-12 | 298.84 |
| 2002-02-13 | 308.33 |
| 2002-02-14 | 307.08 |
| 2002-02-15 | 302.60 |
| 2002-02-18 | . |
| 2002-02-19 | 294.19 |
| 2002-02-20 | 300.92 |
| 2002-02-21 | 298.26 |
| 2002-02-22 | 294.41 |
| 2002-02-25 | 300.61 |
| 2002-02-26 | 304.02 |
| 2002-02-27 | 301.04 |
| 2002-02-28 | 300.56 |
| 2002-03-01 | 304.26 |
| 2002-03-04 | 309.65 |
| 2002-03-05 | 301.25 |
| 2002-03-06 | 307.95 |
| 2002-03-07 | 311.69 |
| 2002-03-08 | 317.14 |
| 2002-03-11 | 315.03 |
| 2002-03-12 | 316.23 |
| 2002-03-13 | 315.15 |
| 2002-03-14 | 317.17 |
| 2002-03-15 | 323.03 |
| 2002-03-18 | 319.34 |
| 2002-03-19 | 320.40 |
| 2002-03-20 | 318.86 |
| 2002-03-21 | 316.88 |
| 2002-03-22 | 317.38 |
| 2002-03-25 | 311.18 |
| 2002-03-26 | 315.62 |
| 2002-03-27 | 317.57 |
| 2002-03-28 | 317.93 |
| 2002-03-29 | . |
| 2002-04-01 | 315.38 |
| 2002-04-02 | 305.02 |
| 2002-04-03 | 305.07 |
| 2002-04-04 | 313.55 |
| 2002-04-05 | 316.37 |
| 2002-04-08 | 322.89 |
| 2002-04-09 | 323.17 |
| 2002-04-10 | 326.83 |
| 2002-04-11 | 319.33 |
| 2002-04-12 | 322.09 |
| 2002-04-15 | 322.94 |
| 2002-04-16 | 328.53 |
| 2002-04-17 | 325.52 |
| 2002-04-18 | 327.14 |
| 2002-04-19 | 327.41 |
| 2002-04-22 | 323.62 |
| 2002-04-23 | 324.70 |
| 2002-04-24 | 329.42 |
| 2002-04-25 | 336.35 |
| 2002-04-26 | 334.84 |
| 2002-04-29 | 331.58 |
| 2002-04-30 | 334.52 |
| 2002-05-01 | 333.92 |
| 2002-05-02 | 333.80 |
| 2002-05-03 | 332.25 |
| 2002-05-06 | 330.78 |
| 2002-05-07 | 333.16 |
| 2002-05-08 | 337.06 |
| 2002-05-09 | 336.01 |
| 2002-05-10 | 331.30 |
| 2002-05-13 | 332.73 |
| 2002-05-14 | 341.79 |
| 2002-05-15 | 342.66 |
| 2002-05-16 | 342.33 |
| 2002-05-17 | 343.69 |
| 2002-05-20 | 341.07 |
| 2002-05-21 | 336.44 |
| 2002-05-22 | 335.61 |
| 2002-05-23 | 343.58 |
| 2002-05-24 | 340.78 |
| 2002-05-27 | . |
| 2002-05-28 | 338.58 |
| 2002-05-29 | 334.69 |
| 2002-05-30 | 332.74 |
| 2002-05-31 | 337.80 |
| 2002-06-03 | 329.99 |
| 2002-06-04 | 324.32 |
| 2002-06-05 | 332.43 |
| 2002-06-06 | 329.93 |
| 2002-06-07 | 332.02 |
| 2002-06-10 | 330.91 |
| 2002-06-11 | 326.04 |
| 2002-06-12 | 327.68 |
| 2002-06-13 | 320.66 |
| 2002-06-14 | 317.06 |
| 2002-06-17 | 323.33 |
| 2002-06-18 | 317.19 |
| 2002-06-19 | 317.46 |
| 2002-06-20 | 312.60 |
| 2002-06-21 | 312.34 |
| 2002-06-24 | 312.29 |
| 2002-06-25 | 303.24 |
| 2002-06-26 | 304.08 |
| 2002-06-27 | 309.41 |
| 2002-06-28 | 310.95 |
| 2002-07-01 | 301.51 |
| 2002-07-02 | 287.81 |
| 2002-07-03 | 291.72 |
| 2002-07-04 | . |
| 2002-07-05 | 307.74 |
| 2002-07-08 | 298.99 |
| 2002-07-09 | 288.54 |
| 2002-07-10 | 279.59 |
| 2002-07-11 | 277.47 |
| 2002-07-12 | 271.90 |
| 2002-07-15 | 269.86 |
| 2002-07-16 | 263.64 |
| 2002-07-17 | 260.46 |
| 2002-07-18 | 259.00 |
| 2002-07-19 | 249.52 |
| 2002-07-22 | 242.12 |
| 2002-07-23 | 238.47 |
| 2002-07-24 | 257.77 |
| 2002-07-25 | 250.32 |
| 2002-07-26 | 255.96 |
| 2002-07-29 | 274.87 |
| 2002-07-30 | 273.97 |
| 2002-07-31 | 266.22 |
| 2002-08-01 | 254.79 |
| 2002-08-02 | 239.71 |
| 2002-08-05 | 234.42 |
| 2002-08-06 | 245.86 |
| 2002-08-07 | 250.34 |
| 2002-08-08 | 236.89 |
| 2002-08-09 | 241.67 |
| 2002-08-12 | 239.41 |
| 2002-08-13 | 240.41 |
| 2002-08-14 | 255.34 |
| 2002-08-15 | 262.71 |
| 2002-08-16 | 261.23 |
| 2002-08-19 | 269.91 |
| 2002-08-20 | 266.43 |
| 2002-08-21 | 264.48 |
| 2002-08-22 | 262.18 |
| 2002-08-23 | 255.51 |
| 2002-08-26 | 255.84 |
| 2002-08-27 | 246.48 |
| 2002-08-28 | 238.35 |
| 2002-08-29 | 242.35 |
| 2002-08-30 | 244.95 |
| 2002-09-02 | . |
| 2002-09-03 | 237.86 |
| 2002-09-04 | 242.56 |
| 2002-09-05 | 240.01 |
| 2002-09-06 | 253.92 |
| 2002-09-09 | 257.30 |
| 2002-09-10 | 261.12 |
| 2002-09-11 | 261.37 |
| 2002-09-12 | 253.49 |
| 2002-09-13 | 255.58 |
| 2002-09-16 | 257.72 |
| 2002-09-17 | 256.34 |
| 2002-09-18 | 254.15 |
| 2002-09-19 | 249.58 |
| 2002-09-20 | 248.02 |
| 2002-09-23 | 242.20 |
| 2002-09-24 | 239.61 |
| 2002-09-25 | 248.91 |
| 2002-09-26 | 255.97 |
| 2002-09-27 | 247.69 |
| 2002-09-30 | 238.60 |
| 2002-10-01 | 242.20 |
| 2002-10-02 | 236.99 |
| 2002-10-03 | 233.21 |
| 2002-10-04 | 233.17 |
| 2002-10-07 | 222.69 |
| 2002-10-08 | 230.15 |
| 2002-10-09 | 220.66 |
| 2002-10-10 | 226.04 |
| 2002-10-11 | 238.62 |
| 2002-10-14 | 242.63 |
| 2002-10-15 | 254.46 |
| 2002-10-16 | 248.93 |
| 2002-10-17 | 258.06 |
| 2002-10-18 | 261.31 |
| 2002-10-21 | 262.27 |
| 2002-10-22 | 258.29 |
| 2002-10-23 | 261.69 |
| 2002-10-24 | 259.47 |
| 2002-10-25 | 265.63 |
| 2002-10-28 | 257.45 |
| 2002-10-29 | 260.63 |
| 2002-10-30 | 259.29 |
| 2002-10-31 | 259.85 |
| 2002-11-01 | 262.51 |
| 2002-11-04 | 257.15 |
| 2002-11-05 | 257.04 |
| 2002-11-06 | 258.77 |
| 2002-11-07 | 248.27 |
| 2002-11-08 | 246.03 |
| 2002-11-11 | 238.20 |
| 2002-11-12 | 243.83 |
| 2002-11-13 | 250.76 |
| 2002-11-14 | 259.59 |
| 2002-11-15 | 263.00 |
| 2002-11-18 | 262.96 |
| 2002-11-19 | 264.75 |
| 2002-11-20 | 271.68 |
| 2002-11-21 | 279.02 |
| 2002-11-22 | 277.58 |
| 2002-11-25 | 280.26 |
| 2002-11-26 | 271.87 |
| 2002-11-27 | 283.77 |
| 2002-11-28 | . |
| 2002-11-29 | 283.01 |
| 2002-12-02 | 282.57 |
| 2002-12-03 | 275.48 |
| 2002-12-04 | 277.31 |
| 2002-12-05 | 272.47 |
| 2002-12-06 | 273.34 |
| 2002-12-09 | 263.21 |
| 2002-12-10 | 268.52 |
| 2002-12-11 | 268.66 |
| 2002-12-12 | 266.87 |
| 2002-12-13 | 260.94 |
| 2002-12-16 | 267.22 |
| 2002-12-17 | 259.59 |
| 2002-12-18 | 255.59 |
| 2002-12-19 | 253.62 |
| 2002-12-20 | 259.17 |
| 2002-12-23 | 254.61 |
| 2002-12-24 | 251.24 |
| 2002-12-25 | . |
| 2002-12-26 | 253.48 |
| 2002-12-27 | 249.30 |
| 2002-12-30 | 253.19 |
| 2002-12-31 | 252.46 |
| 2003-01-01 | . |
| 2003-01-02 | 261.07 |
| 2003-01-03 | 257.05 |
| 2003-01-06 | 259.14 |
| 2003-01-07 | 260.88 |
| 2003-01-08 | 257.60 |
| 2003-01-09 | 265.75 |
| 2003-01-10 | 266.23 |
| 2003-01-13 | 264.68 |
| 2003-01-14 | 263.56 |
| 2003-01-15 | 261.35 |
| 2003-01-16 | 263.38 |
| 2003-01-17 | 260.20 |
| 2003-01-20 | . |
| 2003-01-21 | 251.87 |
| 2003-01-22 | 249.84 |
| 2003-01-23 | 255.19 |
| 2003-01-24 | 248.28 |
| 2003-01-27 | 243.67 |
| 2003-01-28 | 246.93 |
| 2003-01-29 | 247.87 |
| 2003-01-30 | 244.80 |
| 2003-01-31 | 246.19 |
| 2003-02-03 | 247.06 |
| 2003-02-04 | 244.42 |
| 2003-02-05 | 246.22 |
| 2003-02-06 | 240.94 |
| 2003-02-07 | 237.38 |
| 2003-02-10 | 238.01 |
| 2003-02-11 | 239.74 |
| 2003-02-12 | 237.60 |
| 2003-02-13 | 231.38 |
| 2003-02-14 | 236.84 |
| 2003-02-17 | . |
| 2003-02-18 | 243.22 |
| 2003-02-19 | 239.15 |
| 2003-02-20 | 241.34 |
| 2003-02-21 | 246.20 |
| 2003-02-24 | 239.15 |
| 2003-02-25 | 238.76 |
| 2003-02-26 | 236.82 |
| 2003-02-27 | 241.29 |
| 2003-02-28 | 243.48 |
| 2003-03-03 | 240.40 |
| 2003-03-04 | 233.62 |
| 2003-03-05 | 232.44 |
| 2003-03-06 | 233.17 |
| 2003-03-07 | 235.93 |
| 2003-03-10 | 229.92 |
| 2003-03-11 | 229.46 |
| 2003-03-12 | 231.64 |
| 2003-03-13 | 244.89 |
| 2003-03-14 | 246.43 |
| 2003-03-17 | 258.54 |
| 2003-03-18 | 259.91 |
| 2003-03-19 | 259.16 |
| 2003-03-20 | 260.00 |
| 2003-03-21 | 268.41 |
| 2003-03-24 | 255.53 |
| 2003-03-25 | 261.57 |
| 2003-03-26 | 260.68 |
| 2003-03-27 | 257.44 |
| 2003-03-28 | 252.31 |
| 2003-03-31 | 250.09 |
| 2003-04-01 | 247.82 |
| 2003-04-02 | 258.68 |
| 2003-04-03 | 262.71 |
| 2003-04-04 | 262.19 |
| 2003-04-07 | 264.02 |
| 2003-04-08 | 264.14 |
| 2003-04-09 | 259.44 |
| 2003-04-10 | 264.63 |
| 2003-04-11 | 264.02 |
| 2003-04-14 | 269.36 |
| 2003-04-15 | 271.79 |
| 2003-04-16 | 266.67 |
| 2003-04-17 | 275.04 |
| 2003-04-18 | . |
| 2003-04-21 | 274.09 |
| 2003-04-22 | 281.79 |
| 2003-04-23 | 280.29 |
| 2003-04-24 | 278.15 |
| 2003-04-25 | 276.93 |
| 2003-04-28 | 283.81 |
| 2003-04-29 | 287.65 |
| 2003-04-30 | 285.70 |
| 2003-05-01 | 283.33 |
| 2003-05-02 | 289.53 |
| 2003-05-05 | 291.73 |
| 2003-05-06 | 298.31 |
| 2003-05-07 | 296.85 |
| 2003-05-08 | 295.17 |
| 2003-05-09 | 298.71 |
| 2003-05-12 | 306.05 |
| 2003-05-13 | 304.28 |
| 2003-05-14 | 301.40 |
| 2003-05-15 | 300.27 |
| 2003-05-16 | 299.32 |
| 2003-05-19 | 288.40 |
| 2003-05-20 | 287.21 |
| 2003-05-21 | 289.41 |
| 2003-05-22 | 295.62 |
| 2003-05-23 | 294.54 |
| 2003-05-26 | . |
| 2003-05-27 | 303.75 |
| 2003-05-28 | 303.77 |
| 2003-05-29 | 304.63 |
| 2003-05-30 | 310.82 |
| 2003-06-02 | 311.56 |
| 2003-06-03 | 312.14 |
| 2003-06-04 | 316.49 |
| 2003-06-05 | 326.15 |
| 2003-06-06 | 321.08 |
| 2003-06-09 | 316.04 |
| 2003-06-10 | 322.06 |
| 2003-06-11 | 326.46 |
| 2003-06-12 | 328.36 |
| 2003-06-13 | 321.46 |
| 2003-06-16 | 330.38 |
| 2003-06-17 | 328.28 |
| 2003-06-18 | 325.95 |
| 2003-06-19 | 321.83 |
| 2003-06-20 | 321.96 |
| 2003-06-23 | 317.30 |
| 2003-06-24 | 317.72 |
| 2003-06-25 | 317.85 |
| 2003-06-26 | 322.87 |
| 2003-06-27 | 320.98 |
| 2003-06-30 | 319.86 |
| 2003-07-01 | 321.45 |
| 2003-07-02 | 325.47 |
| 2003-07-03 | 324.37 |
| 2003-07-04 | . |
| 2003-07-07 | 331.78 |
| 2003-07-08 | 341.39 |
| 2003-07-09 | 337.53 |
| 2003-07-10 | 331.95 |
| 2003-07-11 | 336.74 |
| 2003-07-14 | 341.54 |
| 2003-07-15 | 340.30 |
| 2003-07-16 | 336.39 |
| 2003-07-17 | 330.55 |
| 2003-07-18 | 330.35 |
| 2003-07-21 | 326.31 |
| 2003-07-22 | 327.21 |
| 2003-07-23 | 331.78 |
| 2003-07-24 | 333.45 |
| 2003-07-25 | 338.68 |
| 2003-07-28 | 342.90 |
| 2003-07-29 | 340.36 |
| 2003-07-30 | 337.16 |
| 2003-07-31 | 340.80 |
| 2003-08-01 | 336.57 |
| 2003-08-04 | 334.17 |
| 2003-08-05 | 325.85 |
| 2003-08-06 | 327.05 |
| 2003-08-07 | 333.82 |
| 2003-08-08 | 337.63 |
| 2003-08-11 | 339.38 |
| 2003-08-12 | 344.28 |
| 2003-08-13 | 346.87 |
| 2003-08-14 | 348.50 |
| 2003-08-15 | 350.05 |
| 2003-08-18 | 358.10 |
| 2003-08-19 | 364.92 |
| 2003-08-20 | 368.07 |
| 2003-08-21 | 374.01 |
| 2003-08-22 | 372.16 |
| 2003-08-25 | 373.12 |
| 2003-08-26 | 371.84 |
| 2003-08-27 | 376.14 |
| 2003-08-28 | 381.86 |
| 2003-08-29 | 386.78 |
| 2003-09-01 | . |
| 2003-09-02 | 390.48 |
| 2003-09-03 | 384.78 |
| 2003-09-04 | 382.06 |
| 2003-09-05 | 375.57 |
| 2003-09-08 | 378.24 |
| 2003-09-09 | 369.67 |
| 2003-09-10 | 364.81 |
| 2003-09-11 | 369.34 |
| 2003-09-12 | 370.90 |
| 2003-09-15 | 372.74 |
| 2003-09-16 | 377.37 |
| 2003-09-17 | 376.07 |
| 2003-09-18 | 380.04 |
| 2003-09-19 | 379.89 |
| 2003-09-22 | 374.67 |
| 2003-09-23 | 383.62 |
| 2003-09-24 | 374.31 |
| 2003-09-25 | 373.65 |
| 2003-09-26 | 366.09 |
| 2003-09-29 | 366.76 |
| 2003-09-30 | 361.89 |
| 2003-10-01 | 373.08 |
| 2003-10-02 | 372.57 |
| 2003-10-03 | 381.61 |
| 2003-10-06 | 386.11 |
| 2003-10-07 | 388.29 |
| 2003-10-08 | 383.17 |
| 2003-10-09 | 393.96 |
| 2003-10-10 | 393.65 |
| 2003-10-13 | 400.82 |
| 2003-10-14 | 404.35 |
| 2003-10-15 | 397.11 |
| 2003-10-16 | 400.10 |
| 2003-10-17 | 393.98 |
| 2003-10-20 | 397.16 |
| 2003-10-21 | 398.39 |
| 2003-10-22 | 389.81 |
| 2003-10-23 | 393.35 |
| 2003-10-24 | 391.80 |
| 2003-10-27 | 398.93 |
| 2003-10-28 | 409.19 |
| 2003-10-29 | 408.19 |
| 2003-10-30 | 408.90 |
| 2003-10-31 | 405.53 |
| 2003-11-03 | 412.69 |
| 2003-11-04 | 412.02 |
| 2003-11-05 | 410.01 |
| 2003-11-06 | 408.04 |
| 2003-11-07 | 406.19 |
| 2003-11-10 | 400.70 |
| 2003-11-11 | 404.53 |
| 2003-11-12 | 409.78 |
| 2003-11-13 | 405.57 |
| 2003-11-14 | 397.11 |
| 2003-11-17 | 389.69 |
| 2003-11-18 | 384.93 |
| 2003-11-19 | 385.67 |
| 2003-11-20 | 384.90 |
| 2003-11-21 | 387.07 |
| 2003-11-24 | 398.88 |
| 2003-11-25 | 401.30 |
| 2003-11-26 | 402.83 |
| 2003-11-27 | . |
| 2003-11-28 | 405.44 |
| 2003-12-01 | 408.77 |
| 2003-12-02 | 400.50 |
| 2003-12-03 | 393.43 |
| 2003-12-04 | 387.90 |
| 2003-12-05 | 384.09 |
| 2003-12-08 | 384.38 |
| 2003-12-09 | 378.73 |
| 2003-12-10 | 371.67 |
| 2003-12-11 | 379.19 |
| 2003-12-12 | 378.62 |
| 2003-12-15 | 374.96 |
| 2003-12-16 | 369.57 |
| 2003-12-17 | 374.59 |
| 2003-12-18 | 382.68 |
| 2003-12-19 | 381.68 |
| 2003-12-22 | 381.54 |
| 2003-12-23 | 385.46 |
| 2003-12-24 | 384.82 |
| 2003-12-25 | . |
| 2003-12-26 | 385.80 |
| 2003-12-29 | 390.56 |
| 2003-12-30 | 391.34 |
| 2003-12-31 | 391.16 |
| 2004-01-01 | . |
| 2004-01-02 | 383.23 |
| 2004-01-05 | 385.88 |
| 2004-01-06 | 387.46 |
| 2004-01-07 | 388.99 |
| 2004-01-08 | 385.71 |
| 2004-01-09 | 385.85 |
| 2004-01-12 | 386.14 |
| 2004-01-13 | 387.70 |
| 2004-01-14 | 388.19 |
| 2004-01-15 | 391.45 |
| 2004-01-16 | 392.33 |
| 2004-01-19 | . |
| 2004-01-20 | 392.05 |
| 2004-01-21 | 395.59 |
| 2004-01-22 | 396.04 |
| 2004-01-23 | 396.61 |
| 2004-01-26 | 398.42 |
| 2004-01-27 | 394.00 |
| 2004-01-28 | 382.52 |
| 2004-01-29 | 381.92 |
| 2004-01-30 | 383.49 |
| 2004-02-02 | 382.33 |
| 2004-02-03 | 379.24 |
| 2004-02-04 | 378.76 |
| 2004-02-05 | 380.04 |
| 2004-02-06 | 387.31 |
| 2004-02-09 | 388.93 |
| 2004-02-10 | 387.95 |
| 2004-02-11 | 394.92 |
| 2004-02-12 | 393.10 |
| 2004-02-13 | 387.68 |
| 2004-02-16 | . |
| 2004-02-17 | 392.68 |
| 2004-02-18 | 389.51 |
| 2004-02-19 | 387.57 |
| 2004-02-20 | 386.71 |
| 2004-02-23 | 382.37 |
| 2004-02-24 | 378.30 |
| 2004-02-25 | 381.86 |
| 2004-02-26 | 386.63 |
| 2004-02-27 | 388.69 |
| 2004-03-01 | 394.77 |
| 2004-03-02 | 391.50 |
| 2004-03-03 | 392.09 |
| 2004-03-04 | 390.84 |
| 2004-03-05 | 393.40 |
| 2004-03-08 | 386.66 |
| 2004-03-09 | 384.07 |
| 2004-03-10 | 376.04 |
| 2004-03-11 | 369.72 |
| 2004-03-12 | 375.00 |
| 2004-03-15 | 366.66 |
| 2004-03-16 | 367.83 |
| 2004-03-17 | 371.91 |
| 2004-03-18 | 372.71 |
| 2004-03-19 | 368.78 |
| 2004-03-22 | 362.28 |
| 2004-03-23 | 360.94 |
| 2004-03-24 | 360.51 |
| 2004-03-25 | 371.45 |
| 2004-03-26 | 371.57 |
| 2004-03-29 | 377.29 |
| 2004-03-30 | 380.44 |
| 2004-03-31 | 384.23 |
| 2004-04-01 | 384.54 |
| 2004-04-02 | 389.37 |
| 2004-04-05 | 393.42 |
| 2004-04-06 | 392.45 |
| 2004-04-07 | 389.43 |
| 2004-04-08 | 388.61 |
| 2004-04-09 | . |
| 2004-04-12 | 389.48 |
| 2004-04-13 | 381.30 |
| 2004-04-14 | 381.00 |
| 2004-04-15 | 383.50 |
| 2004-04-16 | 384.95 |
| 2004-04-19 | 386.59 |
| 2004-04-20 | 384.23 |
| 2004-04-21 | 385.10 |
| 2004-04-22 | 393.01 |
| 2004-04-23 | 390.89 |
| 2004-04-26 | 387.90 |
| 2004-04-27 | 391.63 |
| 2004-04-28 | 385.26 |
| 2004-04-29 | 379.47 |
| 2004-04-30 | 376.82 |
| 2004-05-03 | 378.31 |
| 2004-05-04 | 377.07 |
| 2004-05-05 | 379.55 |
| 2004-05-06 | 371.09 |
| 2004-05-07 | 361.31 |
| 2004-05-10 | 355.50 |
| 2004-05-11 | 362.88 |
| 2004-05-12 | 362.35 |
| 2004-05-13 | 359.32 |
| 2004-05-14 | 358.03 |
| 2004-05-17 | 351.34 |
| 2004-05-18 | 360.52 |
| 2004-05-19 | 359.62 |
| 2004-05-20 | 358.87 |
| 2004-05-21 | 362.42 |
| 2004-05-24 | 366.11 |
| 2004-05-25 | 375.42 |
| 2004-05-26 | 375.86 |
| 2004-05-27 | 381.84 |
| 2004-05-28 | 383.37 |
| 2004-05-31 | . |
| 2004-06-01 | 385.45 |
| 2004-06-02 | 386.67 |
| 2004-06-03 | 382.23 |
| 2004-06-04 | 384.46 |
| 2004-06-07 | 392.70 |
| 2004-06-08 | 395.59 |
| 2004-06-09 | 392.07 |
| 2004-06-10 | 392.15 |
| 2004-06-11 | . |
| 2004-06-14 | 386.32 |
| 2004-06-15 | 390.19 |
| 2004-06-16 | 390.54 |
| 2004-06-17 | 387.98 |
| 2004-06-18 | 387.53 |
| 2004-06-21 | 387.42 |
| 2004-06-22 | 387.07 |
| 2004-06-23 | 392.68 |
| 2004-06-24 | 394.22 |
| 2004-06-25 | 397.78 |
| 2004-06-28 | 398.05 |
| 2004-06-29 | 392.30 |
| 2004-06-30 | 391.73 |
| 2004-07-01 | 385.16 |
| 2004-07-02 | 383.91 |
| 2004-07-05 | . |
| 2004-07-06 | 379.22 |
| 2004-07-07 | 381.52 |
| 2004-07-08 | 373.75 |
| 2004-07-09 | 373.43 |
| 2004-07-12 | 375.27 |
| 2004-07-13 | 378.10 |
| 2004-07-14 | 375.24 |
| 2004-07-15 | 372.71 |
| 2004-07-16 | 366.09 |
| 2004-07-19 | 362.60 |
| 2004-07-20 | 372.36 |
| 2004-07-21 | 366.56 |
| 2004-07-22 | 364.05 |
| 2004-07-23 | 356.69 |
| 2004-07-26 | 352.28 |
| 2004-07-27 | 359.47 |
| 2004-07-28 | 355.66 |
| 2004-07-29 | 360.93 |
| 2004-07-30 | 361.92 |
| 2004-08-02 | 362.51 |
| 2004-08-03 | 354.66 |
| 2004-08-04 | 352.40 |
| 2004-08-05 | 342.88 |
| 2004-08-06 | 337.20 |
| 2004-08-09 | 339.70 |
| 2004-08-10 | 347.05 |
| 2004-08-11 | 341.73 |
| 2004-08-12 | 333.75 |
| 2004-08-13 | 333.71 |
| 2004-08-16 | 344.76 |
| 2004-08-17 | 351.81 |
| 2004-08-18 | 356.58 |
| 2004-08-19 | 354.76 |
| 2004-08-20 | 356.82 |
| 2004-08-23 | 353.62 |
| 2004-08-24 | 353.51 |
| 2004-08-25 | 360.27 |
| 2004-08-26 | 361.46 |
| 2004-08-27 | 361.89 |
| 2004-08-30 | 356.87 |
| 2004-08-31 | 354.35 |
| 2004-09-01 | 354.65 |
| 2004-09-02 | 362.99 |
| 2004-09-03 | 362.60 |
| 2004-09-06 | . |
| 2004-09-07 | 364.69 |
| 2004-09-08 | 362.56 |
| 2004-09-09 | 359.91 |
| 2004-09-10 | 364.27 |
| 2004-09-13 | 370.25 |
| 2004-09-14 | 369.95 |
| 2004-09-15 | 371.08 |
| 2004-09-16 | 374.40 |
| 2004-09-17 | 373.72 |
| 2004-09-20 | 373.15 |
| 2004-09-21 | 375.50 |
| 2004-09-22 | 369.84 |
| 2004-09-23 | 368.71 |
| 2004-09-24 | 369.31 |
| 2004-09-27 | 365.79 |
| 2004-09-28 | 364.96 |
| 2004-09-29 | 368.87 |
| 2004-09-30 | 370.31 |
| 2004-10-01 | 374.05 |
| 2004-10-04 | 377.47 |
| 2004-10-05 | 376.09 |
| 2004-10-06 | 376.11 |
| 2004-10-07 | 372.72 |
| 2004-10-08 | 368.26 |
| 2004-10-11 | 370.86 |
| 2004-10-12 | 369.97 |
| 2004-10-13 | 369.23 |
| 2004-10-14 | 365.07 |
| 2004-10-15 | 367.05 |
| 2004-10-18 | 373.13 |
| 2004-10-19 | 368.20 |
| 2004-10-20 | 371.27 |
| 2004-10-21 | 375.29 |
| 2004-10-22 | 369.18 |
| 2004-10-25 | 368.30 |
| 2004-10-26 | 374.15 |
| 2004-10-27 | 380.10 |
| 2004-10-28 | 383.23 |
| 2004-10-29 | 382.42 |
| 2004-11-01 | 386.15 |
| 2004-11-02 | 387.08 |
| 2004-11-03 | 388.68 |
| 2004-11-04 | 397.37 |
| 2004-11-05 | 399.33 |
| 2004-11-08 | 396.96 |
| 2004-11-09 | 394.46 |
| 2004-11-10 | 396.86 |
| 2004-11-11 | 399.09 |
| 2004-11-12 | 403.70 |
| 2004-11-15 | 407.57 |
| 2004-11-16 | 403.14 |
| 2004-11-17 | 405.92 |
| 2004-11-18 | 407.84 |
| 2004-11-19 | 399.94 |
| 2004-11-22 | 399.09 |
| 2004-11-23 | 400.84 |
| 2004-11-24 | 402.12 |
| 2004-11-25 | . |
| 2004-11-26 | 402.64 |
| 2004-11-29 | 400.06 |
| 2004-11-30 | 394.97 |
| 2004-12-01 | 400.94 |
| 2004-12-02 | 401.38 |
| 2004-12-03 | 399.62 |
| 2004-12-06 | 396.05 |
| 2004-12-07 | 391.70 |
| 2004-12-08 | 396.77 |
| 2004-12-09 | 400.29 |
| 2004-12-10 | 398.31 |
| 2004-12-13 | 399.50 |
| 2004-12-14 | 403.12 |
| 2004-12-15 | 406.69 |
| 2004-12-16 | 403.57 |
| 2004-12-17 | 401.28 |
| 2004-12-20 | 399.24 |
| 2004-12-21 | 403.28 |
| 2004-12-22 | 406.71 |
| 2004-12-23 | 405.71 |
| 2004-12-24 | . |
| 2004-12-27 | 406.68 |
| 2004-12-28 | 413.21 |
| 2004-12-29 | 415.88 |
| 2004-12-30 | 416.85 |
| 2004-12-31 | 416.44 |
| 2005-01-03 | 413.39 |
| 2005-01-04 | 404.86 |
| 2005-01-05 | 404.87 |
| 2005-01-06 | 401.17 |
| 2005-01-07 | 402.95 |
| 2005-01-10 | 404.23 |
| 2005-01-11 | 405.21 |
| 2005-01-12 | 408.27 |
| 2005-01-13 | 407.47 |
| 2005-01-14 | 412.10 |
| 2005-01-17 | . |
| 2005-01-18 | 414.17 |
| 2005-01-19 | 410.09 |
| 2005-01-20 | 404.84 |
| 2005-01-21 | 400.45 |
| 2005-01-24 | 396.81 |
| 2005-01-25 | 397.31 |
| 2005-01-26 | 400.40 |
| 2005-01-27 | 401.32 |
#2005-01-28| 398.46
#2005-01-31| 403.91
#2005-02-01| 406.46
#2005-02-02| 405.16
#2005-02-03| 401.35
#2005-02-04| 405.93
#2005-02-07| 405.21
#2005-02-08| 404.65
#2005-02-09| 398.51
#2005-02-10| 398.64
#2005-02-11| 403.26
#2005-02-14| 404.00
#2005-02-15| 405.55
#2005-02-16| 404.40
#2005-02-17| 400.96
#2005-02-18| 397.25
#2005-02-21| .
#2005-02-22| 390.63
#2005-02-23| 393.01
#2005-02-24| 396.18
#2005-02-25| 397.37
#2005-02-28| 398.93
#2005-03-01| 403.12
#2005-03-02| 402.72
#2005-03-03| 401.22
#2005-03-04| 403.37
#2005-03-07| 404.60
#2005-03-08| 403.64
#2005-03-09| 402.36
#2005-03-10| 401.93
#2005-03-11| 399.82
#2005-03-14| 400.50
#2005-03-15| 398.84
#2005-03-16| 395.45
#2005-03-17| 394.63
#2005-03-18| 394.14
#2005-03-21| 392.43
#2005-03-22| 392.23
#2005-03-23| 392.46
#2005-03-24| 393.51
#2005-03-25| .
#2005-03-28| 397.39
#2005-03-29| 395.17
#2005-03-30| 399.25
#2005-03-31| 400.22
#2005-04-01| 393.43
#2005-04-04| 396.85
#2005-04-05| 400.02
#2005-04-06| 398.97
#2005-04-07| 403.06
#2005-04-08| 396.98
#2005-04-11| 397.21
#2005-04-12| 398.85
#2005-04-13| 394.69
#2005-04-14| 390.21
#2005-04-15| 379.47
#2005-04-18| 382.65
#2005-04-19| 383.39
#2005-04-20| 377.85
#2005-04-21| 384.30
#2005-04-22| 378.12
#2005-04-25| 383.53
#2005-04-26| 380.11
#2005-04-27| 381.92
#2005-04-28| 377.44
#2005-04-29| 378.94
#2005-05-02| 381.69
#2005-05-03| 384.59
#2005-05-04| 389.81
#2005-05-05| 389.62
#2005-05-06| 388.89
#2005-05-09| 393.87
#2005-05-10| 390.17
#2005-05-11| 390.60
#2005-05-12| 386.32
#2005-05-13| 385.89
#2005-05-16| 392.16
#2005-05-17| 398.63
#2005-05-18| 407.26
#2005-05-19| 411.16
#2005-05-20| 409.16
#2005-05-23| 409.72
#2005-05-24| 407.72
#2005-05-25| 406.62
#2005-05-26| 407.60
#2005-05-27| 409.77
#2005-05-30| .
#2005-05-31| 409.01
#2005-06-01| 414.98
#2005-06-02| 419.14
#2005-06-03| 416.20
#2005-06-06| 419.42
#2005-06-07| 421.65
#2005-06-08| 418.42
#2005-06-09| 419.82
#2005-06-10| 418.60
#2005-06-13| 419.63
#2005-06-14| 428.39
#2005-06-15| 430.50
#2005-06-16| 433.39
#2005-06-17| 431.76
#2005-06-20| 432.59
#2005-06-21| 431.00
#2005-06-22| 431.67
#2005-06-23| 425.85
#2005-06-24| 422.10
#2005-06-27| 422.36
#2005-06-28| 429.56
#2005-06-29| 428.00
#2005-06-30| 424.59
#2005-07-01| 423.83
#2005-07-04| .
#2005-07-05| 432.82
#2005-07-06| 430.61
#2005-07-07| 429.70
#2005-07-08| 438.53
#2005-07-11| 444.12
#2005-07-12| 446.20
#2005-07-13| 445.32
#2005-07-14| 448.03
#2005-07-15| 450.64
#2005-07-18| 450.70
#2005-07-19| 454.93
#2005-07-20| 454.14
#2005-07-21| 454.59
#2005-07-22| 457.27
#2005-07-25| 454.47
#2005-07-26| 455.55
#2005-07-27| 466.17
#2005-07-28| 473.39
#2005-07-29| 467.14
#2005-08-01| 469.16
#2005-08-02| 472.44
#2005-08-03| 469.92
#2005-08-04| 463.14
#2005-08-05| 459.29
#2005-08-08| 457.28
#2005-08-09| 461.50
#2005-08-10| 459.57
#2005-08-11| 458.77
#2005-08-12| 458.20
#2005-08-15| 460.41
#2005-08-16| 450.36
#2005-08-17| 452.67
#2005-08-18| 451.89
#2005-08-19| 448.85
#2005-08-22| 447.95
#2005-08-23| 447.43
#2005-08-24| 443.77
#2005-08-25| 444.63
#2005-08-26| 440.05
#2005-08-29| 442.27
#2005-08-30| 437.59
#2005-08-31| 443.56
#2005-09-01| 436.73
#2005-09-02| 433.38
#2005-09-05| .
#2005-09-06| 443.79
#2005-09-07| 448.72
#2005-09-08| 443.34
#2005-09-09| 447.22
#2005-09-12| 453.60
#2005-09-13| 440.74
#2005-09-14| 437.13
#2005-09-15| 433.91
#2005-09-16| 433.70
#2005-09-19| 426.58
#2005-09-20| 420.86
#2005-09-21| 413.45
#2005-09-22| 422.28
#2005-09-23| 425.05
#2005-09-26| 428.76
#2005-09-27| 428.26
#2005-09-28| 423.70
#2005-09-29| 427.86
#2005-09-30| 430.43
#2005-10-03| 432.75
#2005-10-04| 428.86
#2005-10-05| 420.64
#2005-10-06| 420.29
#2005-10-07| 421.42
#2005-10-10| 417.99
#2005-10-11| 415.54
#2005-10-12| 408.55
#2005-10-13| 409.81
#2005-10-14| 414.90
#2005-10-17| 417.06
#2005-10-18| 410.51
#2005-10-19| 417.25
#2005-10-20| 414.87
#2005-10-21| 416.55
#2005-10-24| 425.24
#2005-10-25| 420.87
#2005-10-26| 411.57
#2005-10-27| 402.98
#2005-10-28| 410.14
#2005-10-31| 422.25
#2005-11-01| 423.12
#2005-11-02| 434.19
#2005-11-03| 440.21
#2005-11-04| 440.28
#2005-11-07| 443.88
#2005-11-08| 439.38
#2005-11-09| 436.34
#2005-11-10| 443.91
#2005-11-11| 443.05
#2005-11-14| 443.19
#2005-11-15| 435.99
#2005-11-16| 439.11
#2005-11-17| 445.54
#2005-11-18| 449.78
#2005-11-21| 454.30
#2005-11-22| 458.77
#2005-11-23| 462.29
#2005-11-24| .
#2005-11-25| 464.80
#2005-11-28| 458.77
#2005-11-29| 456.48
#2005-11-30| 456.13
#2005-12-01| 461.43
#2005-12-02| 462.42
#2005-12-05| 459.69
#2005-12-06| 462.50
#2005-12-07| 460.98
#2005-12-08| 459.87
#2005-12-09| 460.70
#2005-12-12| 461.91
#2005-12-13| 453.94
#2005-12-14| 457.89
#2005-12-15| 457.19
#2005-12-16| 453.87
#2005-12-19| 446.12
#2005-12-20| 448.12
#2005-12-21| 451.18
#2005-12-22| 448.12
#2005-12-23| 450.78
#2005-12-26| .
#2005-12-27| 444.82
#2005-12-28| 445.92
#2005-12-29| 446.23
#2005-12-30| 442.80
#2006-01-02| .
#2006-01-03| 446.86
#2006-01-04| 445.64
#2006-01-05| 443.65
#2006-01-06| 449.59
#2006-01-09| 452.79
#2006-01-10| 454.45
#2006-01-11| 454.79
#2006-01-12| 452.00
#2006-01-13| 452.51
#2006-01-16| .
#2006-01-17| 448.69
#2006-01-18| 449.88
#2006-01-19| 451.48
#2006-01-20| 445.15
#2006-01-23| 444.66
#2006-01-24| 447.24
#2006-01-25| 447.13
#2006-01-26| 455.30
#2006-01-27| 457.04
#2006-01-30| 456.75
#2006-01-31| 458.54
#2006-02-01| 455.93
#2006-02-02| 450.71
#2006-02-03| 443.51
#2006-02-06| 443.57
#2006-02-07| 441.94
#2006-02-08| 444.13
#2006-02-09| 447.12
#2006-02-10| 448.60
#2006-02-13| 446.99
#2006-02-14| 451.12
#2006-02-15| 455.93
#2006-02-16| 457.43
#2006-02-17| 454.88
#2006-02-20| .
#2006-02-21| 450.62
#2006-02-22| 456.29
#2006-02-23| 454.86
#2006-02-24| 453.97
#2006-02-27| 455.63
#2006-02-28| 455.95
#2006-03-01| 462.67
#2006-03-02| 459.69
#2006-03-03| 458.32
#2006-03-06| 455.87
#2006-03-07| 455.64
#2006-03-08| 456.19
#2006-03-09| 453.26
#2006-03-10| 456.01
#2006-03-13| 459.26
#2006-03-14| 465.02
#2006-03-15| 466.80
#2006-03-16| 470.00
#2006-03-17| 470.50
#2006-03-20| 472.42
#2006-03-21| 468.11
#2006-03-22| 469.40
#2006-03-23| 472.00
#2006-03-24| 471.46
#2006-03-27| 471.24
#2006-03-28| 472.63
#2006-03-29| 474.65
#2006-03-30| 475.50
#2006-03-31| 474.52
#2006-04-03| 472.40
#2006-04-04| 478.08
#2006-04-05| 481.79
#2006-04-06| 485.18
#2006-04-07| 480.49
#2006-04-10| 476.06
#2006-04-11| 470.80
#2006-04-12| 472.27
#2006-04-13| 474.35
#2006-04-14| .
#2006-04-17| 470.02
#2006-04-18| 478.24
#2006-04-19| 477.75
#2006-04-20| 478.90
#2006-04-21| 473.56
#2006-04-24| 471.21
#2006-04-25| 470.23
#2006-04-26| 473.60
#2006-04-27| 475.91
#2006-04-28| 475.18
#2006-05-01| 471.00
#2006-05-02| 471.53
#2006-05-03| 471.03
#2006-05-04| 474.46
#2006-05-05| 479.64
#2006-05-08| 479.08
#2006-05-09| 479.87
#2006-05-10| 478.47
#2006-05-11| 473.72
#2006-05-12| 466.33
#2006-05-15| 466.44
#2006-05-16| 458.69
#2006-05-17| 453.57
#2006-05-18| 454.43
#2006-05-19| 459.33
#2006-05-22| 453.51
#2006-05-23| 448.18
#2006-05-24| 447.00
#2006-05-25| 447.65
#2006-05-26| 449.64
#2006-05-29| .
#2006-05-30| 442.23
#2006-05-31| 449.50
#2006-06-01| 456.14
#2006-06-02| 454.86
#2006-06-05| 446.35
#2006-06-06| 445.30
#2006-06-07| 441.20
#2006-06-08| 442.71
#2006-06-09| 441.32
#2006-06-12| 433.42
#2006-06-13| 433.72
#2006-06-14| 436.22
#2006-06-15| 447.58
#2006-06-16| 447.26
#2006-06-19| 444.21
#2006-06-20| 444.48
#2006-06-21| 449.78
#2006-06-22| 446.73
#2006-06-23| 445.85
#2006-06-26| 447.73
#2006-06-27| 441.64
#2006-06-28| 441.07
#2006-06-29| 448.08
#2006-06-30| 446.45
#2006-07-03| 447.95
#2006-07-04| .
#2006-07-05| 439.26
#2006-07-06| 438.05
#2006-07-07| 435.20
#2006-07-10| 435.34
#2006-07-11| 431.05
#2006-07-12| 421.34
#2006-07-13| 417.74
#2006-07-14| 412.94
#2006-07-17| 415.08
#2006-07-18| 410.55
#2006-07-19| 421.36
#2006-07-20| 415.47
#2006-07-21| 409.07
#2006-07-24| 420.57
#2006-07-25| 424.59
#2006-07-26| 411.52
#2006-07-27| 408.07
#2006-07-28| 409.00
#2006-07-31| 409.61
#2006-08-01| 404.86
#2006-08-02| 409.43
#2006-08-03| 420.63
#2006-08-04| 425.02
#2006-08-07| 423.02
#2006-08-08| 416.16
#2006-08-09| 409.95
#2006-08-10| 418.77
#2006-08-11| 417.55
#2006-08-14| 417.72
#2006-08-15| 426.16
#2006-08-16| 434.55
#2006-08-17| 437.50
#2006-08-18| 435.67
#2006-08-21| 428.39
#2006-08-22| 426.47
#2006-08-23| 423.58
#2006-08-24| 416.00
#2006-08-25| 414.19
#2006-08-28| 418.90
#2006-08-29| 420.84
#2006-08-30| 424.04
#2006-08-31| 425.34
#2006-09-01| 428.71
#2006-09-04| .
#2006-09-05| 432.79
#2006-09-06| 425.80
#2006-09-07| 424.03
#2006-09-08| 429.27
#2006-09-11| 439.41
#2006-09-12| 454.79
#2006-09-13| 457.30
#2006-09-14| 456.36
#2006-09-15| 460.92
#2006-09-18| 458.74
#2006-09-19| 457.46
#2006-09-20| 465.84
#2006-09-21| 459.28
#2006-09-22| 459.82
#2006-09-25| 470.58
#2006-09-26| 470.83
#2006-09-27| 467.23
#2006-09-28| 467.84
#2006-09-29| 462.55
#2006-10-02| 462.12
#2006-10-03| 472.46
#2006-10-04| 481.64
#2006-10-05| 484.32
#2006-10-06| 476.62
#2006-10-09| 481.33
#2006-10-10| 482.51
#2006-10-11| 481.17
#2006-10-12| 489.35
#2006-10-13| 488.50
#2006-10-16| 489.83
#2006-10-17| 485.70
#2006-10-18| 484.77
#2006-10-19| 483.56
#2006-10-20| 482.80
#2006-10-23| 488.90
#2006-10-24| 487.97
#2006-10-25| 486.63
#2006-10-26| 492.19
#2006-10-27| 486.20
#2006-10-30| 491.04
#2006-10-31| 489.43
#2006-11-01| 480.19
#2006-11-02| 479.98
#2006-11-03| 476.85
#2006-11-06| 484.77
#2006-11-07| 486.27
#2006-11-08| 490.10
#2006-11-09| 485.54
#2006-11-10| 490.60
#2006-11-13| 490.97
#2006-11-14| 496.79
#2006-11-15| 500.60
#2006-11-16| 504.88
#2006-11-17| 501.32
#2006-11-20| 496.94
#2006-11-21| 499.64
#2006-11-22| 500.40
#2006-11-23| .
#2006-11-24| 496.94
#2006-11-27| 488.35
#2006-11-28| 490.13
#2006-11-29| 491.81
#2006-11-30| 488.66
#2006-12-01| 484.07
#2006-12-04| 491.19
#2006-12-05| 493.60
#2006-12-06| 494.47
#2006-12-07| 488.98
#2006-12-08| 492.59
#2006-12-11| 493.79
#2006-12-12| 488.87
#2006-12-13| 491.10
#2006-12-14| 497.32
#2006-12-15| 496.04
#2006-12-18| 490.30
#2006-12-19| 488.56
#2006-12-20| 491.00
#2006-12-21| 489.89
#2006-12-22| 491.83
#2006-12-25| .
#2006-12-26| 491.17
#2006-12-27| 493.02
#2006-12-28| 491.06
#2006-12-29| 487.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 487.38
#2007-01-04| 488.73
#2007-01-05| 486.94
#2007-01-08| 486.18
#2007-01-09| 491.83
#2007-01-10| 491.93
#2007-01-11| 500.43
#2007-01-12| 501.59
#2007-01-15| .
#2007-01-16| 502.05
#2007-01-17| 500.21
#2007-01-18| 501.82
#2007-01-19| 502.87
#2007-01-22| 498.74
#2007-01-23| 498.72
#2007-01-24| 503.70
#2007-01-25| 495.01
#2007-01-26| 492.84
#2007-01-29| 495.96
#2007-01-30| 494.08
#2007-01-31| 500.69
#2007-02-01| 505.37
#2007-02-02| 505.65
#2007-02-05| 502.58
#2007-02-06| 505.85
#2007-02-07| 507.39
#2007-02-08| 510.92
#2007-02-09| 507.88
#2007-02-12| 506.22
#2007-02-13| 510.58
#2007-02-14| 512.65
#2007-02-15| 513.66
#2007-02-16| 511.12
#2007-02-19| .
#2007-02-20| 516.54
#2007-02-21| 515.29
#2007-02-22| 515.66
#2007-02-23| 512.31
#2007-02-26| 511.55
#2007-02-27| 492.23
#2007-02-28| 492.22
#2007-03-01| 488.44
#2007-03-02| 483.33
#2007-03-05| 474.71
#2007-03-06| 483.96
#2007-03-07| 490.76
#2007-03-08| 494.82
#2007-03-09| 498.36
#2007-03-12| 499.63
#2007-03-13| 489.56
#2007-03-14| 490.03
#2007-03-15| 492.58
#2007-03-16| 491.68
#2007-03-19| 497.20
#2007-03-20| 502.22
#2007-03-21| 512.27
#2007-03-22| 510.69
#2007-03-23| 512.31
#2007-03-26| 511.27
#2007-03-27| 509.70
#2007-03-28| 506.77
#2007-03-29| 506.10
#2007-03-30| 506.89
#2007-04-02| 509.23
#2007-04-03| 515.32
#2007-04-04| 512.04
#2007-04-05| 515.29
#2007-04-06| .
#2007-04-09| 516.63
#2007-04-10| 517.75
#2007-04-11| 514.74
#2007-04-12| 516.71
#2007-04-13| 515.06
#2007-04-16| 524.42
#2007-04-17| 523.36
#2007-04-18| 523.37
#2007-04-19| 520.22
#2007-04-20| 525.33
#2007-04-23| 525.91
#2007-04-24| 523.12
#2007-04-25| 539.31
#2007-04-26| 542.05
#2007-04-27| 537.92
#2007-04-30| 529.68
#2007-05-01| 530.04
#2007-05-02| 533.13
#2007-05-03| 532.10
#2007-05-04| 534.00
#2007-05-07| 532.90
#2007-05-08| 533.45
#2007-05-09| 541.25
#2007-05-10| 532.81
#2007-05-11| 534.17
#2007-05-14| 531.74
#2007-05-15| 528.66
#2007-05-16| 535.39
#2007-05-17| 534.92
#2007-05-18| 542.87
#2007-05-21| 550.46
#2007-05-22| 549.44
#2007-05-23| 546.64
#2007-05-24| 540.10
#2007-05-25| 541.36
#2007-05-28| .
#2007-05-29| 542.58
#2007-05-30| 549.67
#2007-05-31| 552.44
#2007-06-01| 554.33
#2007-06-04| 557.13
#2007-06-05| 553.58
#2007-06-06| 548.75
#2007-06-07| 539.63
#2007-06-08| 547.63
#2007-06-11| 543.64
#2007-06-12| 538.16
#2007-06-13| 543.76
#2007-06-14| 545.73
#2007-06-15| 549.65
#2007-06-18| 549.28
#2007-06-19| 541.42
#2007-06-20| 538.99
#2007-06-21| 542.00
#2007-06-22| 535.60
#2007-06-25| 533.49
#2007-06-26| 530.96
#2007-06-27| 539.92
#2007-06-28| 539.13
#2007-06-29| 533.99
#2007-07-02| 541.35
#2007-07-03| 541.66
#2007-07-04| .
#2007-07-05| 545.39
#2007-07-06| 549.50
#2007-07-09| 550.51
#2007-07-10| 536.67
#2007-07-11| 537.65
#2007-07-12| 548.07
#2007-07-13| 548.04
#2007-07-16| 543.46
#2007-07-17| 541.41
#2007-07-18| 538.27
#2007-07-19| 541.69
#2007-07-20| 537.12
#2007-07-23| 534.68
#2007-07-24| 525.20
#2007-07-25| 540.99
#2007-07-26| 526.39
#2007-07-27| 520.49
#2007-07-30| 521.81
#2007-07-31| 511.51
#2007-08-01| 511.38
#2007-08-02| 519.51
#2007-08-03| 503.28
#2007-08-06| 512.09
#2007-08-07| 513.21
#2007-08-08| 518.36
#2007-08-09| 501.05
#2007-08-10| 500.66
#2007-08-13| 500.89
#2007-08-14| 487.58
#2007-08-15| 482.14
#2007-08-16| 483.21
#2007-08-17| 494.04
#2007-08-20| 499.47
#2007-08-21| 505.90
#2007-08-22| 513.44
#2007-08-23| 511.00
#2007-08-24| 520.13
#2007-08-27| 515.67
#2007-08-28| 501.44
#2007-08-29| 520.93
#2007-08-30| 517.56
#2007-08-31| 526.37
#2007-09-03| .
#2007-09-04| 530.12
#2007-09-05| 523.05
#2007-09-06| 522.87
#2007-09-07| 508.12
#2007-09-10| 504.26
#2007-09-11| 512.49
#2007-09-12| 509.94
#2007-09-13| 515.24
#2007-09-14| 520.81
#2007-09-17| 515.92
#2007-09-18| 538.52
#2007-09-19| 534.08
#2007-09-20| 529.06
#2007-09-21| 529.43
#2007-09-24| 530.23
#2007-09-25| 525.31
#2007-09-26| 529.85
#2007-09-27| 529.60
#2007-09-28| 528.01
#2007-10-01| 535.12
#2007-10-02| 542.72
#2007-10-03| 547.78
#2007-10-04| 539.05
#2007-10-05| 554.44
#2007-10-08| 551.88
#2007-10-09| 553.03
#2007-10-10| 551.42
#2007-10-11| 550.48
#2007-10-12| 546.87
#2007-10-15| 542.01
#2007-10-16| 536.76
#2007-10-17| 537.38
#2007-10-18| 534.16
#2007-10-19| 520.96
#2007-10-22| 527.21
#2007-10-23| 526.53
#2007-10-24| 526.58
#2007-10-25| 527.09
#2007-10-26| 532.11
#2007-10-29| 532.60
#2007-10-30| 532.98
#2007-10-31| 539.49
#2007-11-01| 522.28
#2007-11-02| 515.22
#2007-11-05| 507.07
#2007-11-06| 515.19
#2007-11-07| 500.60
#2007-11-08| 498.66
#2007-11-09| 484.98
#2007-11-12| 489.16
#2007-11-13| 509.18
#2007-11-14| 501.49
#2007-11-15| 500.58
#2007-11-16| 497.73
#2007-11-19| 485.85
#2007-11-20| 483.79
#2007-11-21| 480.26
#2007-11-22| .
#2007-11-23| 488.54
#2007-11-26| 478.69
#2007-11-27| 492.74
#2007-11-28| 511.36
#2007-11-29| 513.35
#2007-11-30| 519.20
#2007-12-03| 518.77
#2007-12-04| 525.81
#2007-12-05| 528.97
#2007-12-06| 537.87
#2007-12-07| 542.23
#2007-12-10| 542.84
#2007-12-11| 522.08
#2007-12-12| 515.90
#2007-12-13| 510.03
#2007-12-14| 501.03
#2007-12-17| 500.00
#2007-12-18| 506.47
#2007-12-19| 501.43
#2007-12-20| 502.72
#2007-12-21| 505.50
#2007-12-24| 513.87
#2007-12-25| .
#2007-12-26| 508.86
#2007-12-27| 503.35
#2007-12-28| 503.25
#2007-12-31| 504.83
#2008-01-01| .
#2008-01-02| 491.60
#2008-01-03| 479.02
#2008-01-04| 461.77
#2008-01-07| 463.46
#2008-01-08| 452.83
#2008-01-09| 453.25
#2008-01-10| 453.66
#2008-01-11| 434.54
#2008-01-14| 436.34
#2008-01-15| 425.46
#2008-01-16| 438.67
#2008-01-17| 432.29
#2008-01-18| 435.85
#2008-01-21| .
#2008-01-22| 454.71
#2008-01-23| 480.47
#2008-01-24| 476.89
#2008-01-25| 461.73
#2008-01-28| 482.24
#2008-01-29| 487.86
#2008-01-30| 479.01
#2008-01-31| 499.10
#2008-02-01| 504.74
#2008-02-04| 491.79
#2008-02-05| 470.83
#2008-02-06| 467.84
#2008-02-07| 479.61
#2008-02-08| 479.33
#2008-02-11| 485.39
#2008-02-12| 481.71
#2008-02-13| 479.47
#2008-02-14| 464.34
#2008-02-15| 461.20
#2008-02-18| .
#2008-02-19| 456.53
#2008-02-20| 466.67
#2008-02-21| 458.94
#2008-02-22| 464.44
#2008-02-25| 472.79
#2008-02-26| 484.36
#2008-02-27| 482.15
#2008-02-28| 466.87
#2008-02-29| 447.08
#2008-03-03| 452.50
#2008-03-04| 451.45
#2008-03-05| 454.15
#2008-03-06| 436.04
#2008-03-07| 431.31
#2008-03-10| 424.03
#2008-03-11| 443.61
#2008-03-12| 436.26
#2008-03-13| 442.87
#2008-03-14| 438.26
#2008-03-17| 430.79
#2008-03-18| 452.30
#2008-03-19| 444.57
#2008-03-20| 465.48
#2008-03-21| .
#2008-03-24| 483.65
#2008-03-25| 480.68
#2008-03-26| 472.66
#2008-03-27| 464.86
#2008-03-28| 452.44
#2008-03-31| 456.36
#2008-04-01| 480.57
#2008-04-02| 481.66
#2008-04-03| 477.70
#2008-04-04| 478.13
#2008-04-07| 472.60
#2008-04-08| 467.33
#2008-04-09| 454.09
#2008-04-10| 461.18
#2008-04-11| 456.40
#2008-04-14| 455.21
#2008-04-15| 460.04
#2008-04-16| 469.70
#2008-04-17| 470.53
#2008-04-18| 480.48
#2008-04-21| 477.99
#2008-04-22| 465.24
#2008-04-23| 470.44
#2008-04-24| 480.48
#2008-04-25| 489.35
#2008-04-28| 488.60
#2008-04-29| 490.25
#2008-04-30| 477.01
#2008-05-01| 496.25
#2008-05-02| 494.59
#2008-05-05| 486.75
#2008-05-06| 486.84
#2008-05-07| 477.25
#2008-05-08| 471.53
#2008-05-09| 471.81
#2008-05-12| 486.22
#2008-05-13| 489.55
#2008-05-14| 499.43
#2008-05-15| 508.60
#2008-05-16| 503.39
#2008-05-19| 495.69
#2008-05-20| 491.11
#2008-05-21| 479.82
#2008-05-22| 477.04
#2008-05-23| 473.65
#2008-05-26| .
#2008-05-27| 479.17
#2008-05-28| 483.69
#2008-05-29| 491.50
#2008-05-30| 491.29
#2008-06-02| 486.04
#2008-06-03| 486.30
#2008-06-04| 487.25
#2008-06-05| 493.01
#2008-06-06| 469.28
#2008-06-09| 468.12
#2008-06-10| 468.77
#2008-06-11| 461.43
#2008-06-12| 467.58
#2008-06-13| 479.25
#2008-06-16| 486.84
#2008-06-17| 475.20
#2008-06-18| 465.14
#2008-06-19| 473.61
#2008-06-20| 457.12
#2008-06-23| 446.43
#2008-06-24| 443.45
#2008-06-25| 451.83
#2008-06-26| 439.67
#2008-06-27| 439.06
#2008-06-30| 430.94
#2008-07-01| 437.36
#2008-07-02| 425.28
#2008-07-03| 425.28
#2008-07-04| .
#2008-07-07| 424.19
#2008-07-08| 428.12
#2008-07-09| 419.15
#2008-07-10| 409.54
#2008-07-11| 399.65
#2008-07-14| 397.63
#2008-07-15| 395.43
#2008-07-16| 413.60
#2008-07-17| 431.02
#2008-07-18| 428.21
#2008-07-21| 420.52
#2008-07-22| 433.19
#2008-07-23| 441.93
#2008-07-24| 429.06
#2008-07-25| 423.74
#2008-07-28| 417.89
#2008-07-29| 434.88
#2008-07-30| 433.31
#2008-07-31| 429.81
#2008-08-01| 431.00
#2008-08-04| 432.06
#2008-08-05| 456.23
#2008-08-06| 452.67
#2008-08-07| 444.00
#2008-08-08| 464.88
#2008-08-11| 478.71
#2008-08-12| 473.77
#2008-08-13| 463.73
#2008-08-14| 470.63
#2008-08-15| 476.61
#2008-08-18| 470.90
#2008-08-19| 458.26
#2008-08-20| 457.88
#2008-08-21| 460.30
#2008-08-22| 472.24
#2008-08-25| 460.22
#2008-08-26| 461.33
#2008-08-27| 465.71
#2008-08-28| 474.96
#2008-08-29| 472.24
#2008-09-01| .
#2008-09-02| 481.71
#2008-09-03| 487.45
#2008-09-04| 478.13
#2008-09-05| 476.31
#2008-09-08| 493.34
#2008-09-09| 478.23
#2008-09-10| 478.44
#2008-09-11| 482.87
#2008-09-12| 474.06
#2008-09-15| 463.74
#2008-09-16| 463.41
#2008-09-17| 442.16
#2008-09-18| 453.50
#2008-09-19| 459.13
#2008-09-22| 436.62
#2008-09-23| 427.87
#2008-09-24| 431.93
#2008-09-25| 439.66
#2008-09-26| 439.57
#2008-09-29| 416.26
#2008-09-30| 423.24
#2008-10-01| 419.28
#2008-10-02| 401.64
#2008-10-03| 390.68
#2008-10-06| 380.96
#2008-10-07| 354.90
#2008-10-08| 348.89
#2008-10-09| 326.22
#2008-10-10| 327.25
#2008-10-13| 354.83
#2008-10-14| 340.89
#2008-10-15| 312.16
#2008-10-16| 328.94
#2008-10-17| 329.14
#2008-10-20| 336.59
#2008-10-21| 324.61
#2008-10-22| 309.26
#2008-10-23| 304.32
#2008-10-24| 293.13
#2008-10-27| 283.38
#2008-10-28| 315.52
#2008-10-29| 319.50
#2008-10-30| 337.67
#2008-10-31| 352.70
#2008-11-03| 344.28
#2008-11-04| 349.81
#2008-11-05| 331.92
#2008-11-06| 321.56
#2008-11-07| 326.86
#2008-11-10| 319.46
#2008-11-11| 307.50
#2008-11-12| 288.40
#2008-11-13| 317.63
#2008-11-14| 296.71
#2008-11-17| 287.98
#2008-11-18| 290.21
#2008-11-19| 265.35
#2008-11-20| 250.59
#2008-11-21| 263.63
#2008-11-24| 289.39
#2008-11-25| 293.47
#2008-11-26| 305.18
#2008-11-27| .
#2008-11-28| 303.12
#2008-12-01| 274.60
#2008-12-02| 289.39
#2008-12-03| 305.80
#2008-12-04| 313.05
#2008-12-05| 330.79
#2008-12-08| 332.64
#2008-12-09| 325.01
#2008-12-10| 339.30
#2008-12-11| 327.62
#2008-12-12| 330.32
#2008-12-15| 323.02
#2008-12-16| 350.29
#2008-12-17| 356.90
#2008-12-18| 353.14
#2008-12-19| 350.35
#2008-12-22| 339.46
#2008-12-23| 334.26
#2008-12-24| 337.17
#2008-12-25| .
#2008-12-26| 337.71
#2008-12-29| 332.44
#2008-12-30| 344.58
#2008-12-31| 349.24
#2009-01-01| .
#2009-01-02| 362.43
#2009-01-05| 360.69
#2009-01-06| 364.31
#2009-01-07| 351.91
#2009-01-08| 358.65
#2009-01-09| 349.27
#2009-01-12| 344.73
#2009-01-13| 340.42
#2009-01-14| 329.02
#2009-01-15| 339.41
#2009-01-16| 347.59
#2009-01-19| .
#2009-01-20| 330.05
#2009-01-21| 335.13
#2009-01-22| 336.41
#2009-01-23| 339.01
#2009-01-26| 346.16
#2009-01-27| 346.05
#2009-01-28| 362.01
#2009-01-29| 347.81
#2009-01-30| 335.17
#2009-02-02| 332.53
#2009-02-03| 344.03
#2009-02-04| 338.07
#2009-02-05| 344.69
#2009-02-06| 354.89
#2009-02-09| 354.55
#2009-02-10| 337.44
#2009-02-11| 338.56
#2009-02-12| 342.16
#2009-02-13| 338.00
#2009-02-16| .
#2009-02-17| 324.49
#2009-02-18| 326.28
#2009-02-19| 336.33
#2009-02-20| 338.90
#2009-02-23| 331.29
#2009-02-24| 341.44
#2009-02-25| 340.42
#2009-02-26| 338.29
#2009-02-27| 342.22
#2009-03-02| 328.11
#2009-03-03| 330.76
#2009-03-04| 338.43
#2009-03-05| 324.76
#2009-03-06| 319.62
#2009-03-09| 319.23
#2009-03-10| 345.71
#2009-03-11| 348.13
#2009-03-12| 358.94
#2009-03-13| 359.81
#2009-03-16| 351.23
#2009-03-17| 367.28
#2009-03-18| 375.83
#2009-03-19| 378.30
#2009-03-20| 368.96
#2009-03-23| 384.66
#2009-03-24| 379.86
#2009-03-25| 388.05
#2009-03-26| 407.34
#2009-03-27| 404.09
#2009-03-30| 396.61
#2009-03-31| 398.51
#2009-04-01| 403.61
#2009-04-02| 413.24
#2009-04-03| 413.75
#2009-04-06| 408.77
#2009-04-07| 398.35
#2009-04-08| 418.93
#2009-04-09| 436.06
#2009-04-10| .
#2009-04-13| 431.86
#2009-04-14| 420.84
#2009-04-15| 421.73
#2009-04-16| 432.66
#2009-04-17| 434.62
#2009-04-20| 423.38
#2009-04-21| 432.51
#2009-04-22| 434.32
#2009-04-23| 434.55
#2009-04-24| 435.76
#2009-04-27| 432.79
#2009-04-28| 433.14
#2009-04-29| 428.14
#2009-04-30| 433.03
#2009-05-01| 420.67
#2009-05-04| 435.03
#2009-05-05| 434.00
#2009-05-06| 425.16
#2009-05-07| 418.72
#2009-05-08| 412.58
#2009-05-11| 413.74
#2009-05-12| 407.93
#2009-05-13| 392.79
#2009-05-14| 398.28
#2009-05-15| 398.78
#2009-05-18| 408.53
#2009-05-19| 414.15
#2009-05-20| 404.07
#2009-05-21| 391.33
#2009-05-22| 393.36
#2009-05-25| .
#2009-05-26| 412.75
#2009-05-27| 400.73
#2009-05-28| 399.34
#2009-05-29| 404.27
#2009-06-01| 425.53
#2009-06-02| 430.28
#2009-06-03| 426.35
#2009-06-04| 418.70
#2009-06-05| 416.81
#2009-06-08| 421.59
#2009-06-09| 427.31
#2009-06-10| 420.92
#2009-06-11| 411.28
#2009-06-12| 415.95
#2009-06-15| 411.23
#2009-06-16| 398.43
#2009-06-17| 403.63
#2009-06-18| 401.40
#2009-06-19| 406.48
#2009-06-22| 399.22
#2009-06-23| 393.22
#2009-06-24| 393.81
#2009-06-25| 407.53
#2009-06-26| 406.21
#2009-06-29| 408.47
#2009-06-30| 404.40
#2009-07-01| 407.25
#2009-07-02| 392.38
#2009-07-03| .
#2009-07-06| 394.76
#2009-07-07| 386.99
#2009-07-08| 401.80
#2009-07-09| 401.20
#2009-07-10| 399.69
#2009-07-13| 410.17
#2009-07-14| 415.60
#2009-07-15| 421.44
#2009-07-16| 424.76
#2009-07-17| 425.63
#2009-07-20| 433.30
#2009-07-21| 432.57
#2009-07-22| 435.39
#2009-07-23| 444.04
#2009-07-24| 441.82
#2009-07-27| 436.44
#2009-07-28| 437.08
#2009-07-29| 435.70
#2009-07-30| 440.08
#2009-07-31| 438.32
#2009-08-03| 444.15
#2009-08-04| 440.53
#2009-08-05| 435.19
#2009-08-06| 440.87
#2009-08-07| 457.40
#2009-08-10| 444.96
#2009-08-11| 441.28
#2009-08-12| 443.41
#2009-08-13| 441.55
#2009-08-14| 434.04
#2009-08-17| 423.14
#2009-08-18| 430.52
#2009-08-19| 435.04
#2009-08-20| 433.55
#2009-08-21| 442.05
#2009-08-24| 433.10
#2009-08-25| 440.14
#2009-08-26| 444.64
#2009-08-27| 445.50
#2009-08-28| 449.31
#2009-08-31| 441.03
#2009-09-01| 433.48
#2009-09-02| 435.23
#2009-09-03| 442.00
#2009-09-04| 442.18
#2009-09-07| .
#2009-09-08| 450.65
#2009-09-09| 453.68
#2009-09-10| 455.32
#2009-09-11| 445.99
#2009-09-14| 451.90
#2009-09-15| 449.39
#2009-09-16| 453.68
#2009-09-17| 449.90
#2009-09-18| 456.22
#2009-09-21| 459.69
#2009-09-22| 461.19
#2009-09-23| 451.97
#2009-09-24| 448.64
#2009-09-25| 445.60
#2009-09-28| 451.52
#2009-09-29| 453.06
#2009-09-30| 452.75
#2009-10-01| 443.47
#2009-10-02| 439.65
#2009-10-05| 446.99
#2009-10-06| 456.51
#2009-10-07| 455.00
#2009-10-08| 458.59
#2009-10-09| 458.64
#2009-10-12| 459.58
#2009-10-13| 460.06
#2009-10-14| 468.89
#2009-10-15| 472.60
#2009-10-16| 469.59
#2009-10-19| 473.19
#2009-10-20| 463.90
#2009-10-21| 455.69
#2009-10-22| 463.19
#2009-10-23| 457.68
#2009-10-26| 457.68
#2009-10-27| 452.58
#2009-10-28| 440.07
#2009-10-29| 452.05
#2009-10-30| 440.51
#2009-11-02| 445.86
#2009-11-03| 449.13
#2009-11-04| 447.51
#2009-11-05| 456.41
#2009-11-06| 459.03
#2009-11-09| 471.33
#2009-11-10| 470.93
#2009-11-11| 472.62
#2009-11-12| 465.40
#2009-11-13| 468.34
#2009-11-16| 477.25
#2009-11-17| 472.74
#2009-11-18| 475.59
#2009-11-19| 470.91
#2009-11-20| 472.04
#2009-11-23| 476.17
#2009-11-24| 473.19
#2009-11-25| 479.44
#2009-11-26| .
#2009-11-27| 473.94
#2009-11-30| 471.31
#2009-12-01| 481.22
#2009-12-02| 478.20
#2009-12-03| 472.85
#2009-12-04| 478.07
#2009-12-07| 478.50
#2009-12-08| 476.44
#2009-12-09| 472.58
#2009-12-10| 475.53
#2009-12-11| 481.86
#2009-12-14| 487.12
#2009-12-15| 476.93
#2009-12-16| 478.38
#2009-12-17| 477.51
#2009-12-18| 478.05
#2009-12-21| 483.71
#2009-12-22| 488.23
#2009-12-23| 490.56
#2009-12-24| 490.46
#2009-12-25| .
#2009-12-28| 490.35
#2009-12-29| 488.16
#2009-12-30| 487.02
#2009-12-31| 480.64
#2010-01-01| .
#2010-01-04| 483.17
#2010-01-05| 486.09
#2010-01-06| 491.76
#2010-01-07| 497.35
#2010-01-08| 495.03
#2010-01-11| 492.44
#2010-01-12| 488.43
#2010-01-13| 492.95
#2010-01-14| 486.32
#2010-01-15| 482.97
#2010-01-18| .
#2010-01-19| 486.26
#2010-01-20| 478.75
#2010-01-21| 473.92
#2010-01-22| 466.38
#2010-01-25| 469.14
#2010-01-26| 468.02
#2010-01-27| 467.22
#2010-01-28| 465.15
#2010-01-29| 463.01
#2010-02-01| 467.51
#2010-02-02| 475.49
#2010-02-03| 473.83
#2010-02-04| 460.02
#2010-02-05| 460.07
#2010-02-08| 458.14
#2010-02-09| 466.05
#2010-02-10| 465.19
#2010-02-11| 470.70
#2010-02-12| 472.81
#2010-02-15| .
#2010-02-16| 481.42
#2010-02-17| 485.60
#2010-02-18| 482.97
#2010-02-19| 485.45
#2010-02-22| 484.22
#2010-02-23| 481.40
#2010-02-24| 489.31
#2010-02-25| 490.18
#2010-02-26| 488.68
#2010-03-01| 494.87
#2010-03-02| 483.45
#2010-03-03| 481.87
#2010-03-04| 490.37
#2010-03-05| 498.54
#2010-03-08| 498.54
#2010-03-09| 497.27
#2010-03-10| 501.75
#2010-03-11| 503.25
#2010-03-12| 506.78
#2010-03-15| 506.27
#2010-03-16| 510.49
#2010-03-17| 513.99
#2010-03-18| 516.80
#2010-03-19| 515.90
#2010-03-22| 525.64
#2010-03-23| 528.96
#2010-03-24| 522.64
#2010-03-25| 523.78
#2010-03-26| 528.53
#2010-03-29| 527.85
#2010-03-30| 527.23
#2010-03-31| 523.07
#2010-04-01| 529.25
#2010-04-02| .
#2010-04-05| 535.55
#2010-04-06| 537.34
#2010-04-07| 538.57
#2010-04-08| 541.65
#2010-04-09| 542.88
#2010-04-12| 542.96
#2010-04-13| 543.21
#2010-04-14| 555.14
#2010-04-15| 556.18
#2010-04-16| 550.74
#2010-04-19| 547.83
#2010-04-20| 551.10
#2010-04-21| 558.41
#2010-04-22| 568.80
#2010-04-23| 576.71
#2010-04-26| 579.75
#2010-04-27| 558.13
#2010-04-28| 555.24
#2010-04-29| 568.84
#2010-04-30| 553.79
#2010-05-03| 562.66
#2010-05-04| 549.91
#2010-05-05| 543.64
#2010-05-06| 522.56
#2010-05-07| 515.33
#2010-05-10| 542.28
#2010-05-11| 545.70
#2010-05-12| 558.33
#2010-05-13| 543.67
#2010-05-14| 533.58
#2010-05-17| 538.27
#2010-05-18| 527.90
#2010-05-19| 527.33
#2010-05-20| 518.07
#2010-05-21| 527.33
#2010-05-24| 524.06
#2010-05-25| 531.59
#2010-05-26| 524.54
#2010-05-27| 543.38
#2010-05-28| 540.58
#2010-05-31| .
#2010-06-01| 530.65
#2010-06-02| 537.38
#2010-06-03| 540.80
#2010-06-04| 521.12
#2010-06-07| 508.29
#2010-06-08| 515.61
#2010-06-09| 518.50
#2010-06-10| 531.85
#2010-06-11| 534.95
#2010-06-14| 540.21
#2010-06-15| 542.07
#2010-06-16| 539.82
#2010-06-17| 529.78
#2010-06-18| 529.95
#2010-06-21| 521.05
#2010-06-22| 510.28
#2010-06-23| 516.01
#2010-06-24| 504.43
#2010-06-25| 504.44
#2010-06-28| 502.62
#2010-06-29| 488.35
#2010-06-30| 484.13
#2010-07-01| 488.36
#2010-07-02| 484.48
#2010-07-05| .
#2010-07-06| 480.05
#2010-07-07| 490.74
#2010-07-08| 490.79
#2010-07-09| 493.49
#2010-07-12| 492.99
#2010-07-13| 505.99
#2010-07-14| 502.87
#2010-07-15| 507.62
#2010-07-16| 492.04
#2010-07-19| 496.19
#2010-07-20| 503.79
#2010-07-21| 495.74
#2010-07-22| 505.21
#2010-07-23| 513.42
#2010-07-26| 523.38
#2010-07-27| 514.58
#2010-07-28| 511.62
#2010-07-29| 507.87
#2010-07-30| 514.55
#2010-08-02| 524.66
#2010-08-03| 512.45
#2010-08-04| 517.30
#2010-08-05| 517.76
#2010-08-06| 517.19
#2010-08-09| 522.39
#2010-08-10| 517.71
#2010-08-11| 505.28
#2010-08-12| 509.45
#2010-08-13| 506.08
#2010-08-16| 506.83
#2010-08-17| 511.20
#2010-08-18| 517.36
#2010-08-19| 512.02
#2010-08-20| 513.35
#2010-08-23| 507.01
#2010-08-24| 498.39
#2010-08-25| 503.00
#2010-08-26| 498.67
#2010-08-27| 502.54
#2010-08-30| 492.60
#2010-08-31| 492.67
#2010-09-01| 509.19
#2010-09-02| 520.04
#2010-09-03| 526.50
#2010-09-06| .
#2010-09-07| 520.70
#2010-09-08| 526.70
#2010-09-09| 524.36
#2010-09-10| 528.88
#2010-09-13| 536.30
#2010-09-14| 543.43
#2010-09-15| 544.74
#2010-09-16| 543.70
#2010-09-17| 545.34
#2010-09-20| 554.38
#2010-09-21| 552.77
#2010-09-22| 558.95
#2010-09-23| 561.90
#2010-09-24| 571.62
#2010-09-27| 570.75
#2010-09-28| 576.71
#2010-09-29| 579.12
#2010-09-30| 577.34
#2010-10-01| 575.24
#2010-10-04| 573.09
#2010-10-05| 580.30
#2010-10-06| 577.99
#2010-10-07| 578.61
#2010-10-08| 579.60
#2010-10-11| 583.84
#2010-10-12| 584.34
#2010-10-13| 585.25
#2010-10-14| 582.54
#2010-10-15| 587.62
#2010-10-18| 585.72
#2010-10-19| 577.50
#2010-10-20| 584.96
#2010-10-21| 590.48
#2010-10-22| 592.51
#2010-10-25| 596.34
#2010-10-26| 598.56
#2010-10-27| 595.62
#2010-10-28| 597.10
#2010-10-29| 601.68
#2010-11-01| 597.04
#2010-11-02| 602.93
#2010-11-03| 604.67
#2010-11-04| 613.49
#2010-11-05| 618.95
#2010-11-08| 620.41
#2010-11-09| 616.45
#2010-11-10| 625.53
#2010-11-11| 628.07
#2010-11-12| 617.70
#2010-11-15| 615.21
#2010-11-16| 610.17
#2010-11-17| 614.56
#2010-11-18| 614.53
#2010-11-19| 621.60
#2010-11-22| 633.36
#2010-11-23| 630.68
#2010-11-24| 643.67
#2010-11-25| .
#2010-11-26| 642.19
#2010-11-29| 637.42
#2010-11-30| 638.60
#2010-12-01| 643.42
#2010-12-02| 652.08
#2010-12-03| 652.21
#2010-12-06| 648.32
#2010-12-07| 646.50
#2010-12-08| 646.19
#2010-12-09| 647.46
#2010-12-10| 651.22
#2010-12-13| 648.88
#2010-12-14| 637.50
#2010-12-15| 635.29
#2010-12-16| 643.37
#2010-12-17| 642.76
#2010-12-20| 642.40
#2010-12-21| 638.97
#2010-12-22| 638.12
#2010-12-23| 644.31
#2010-12-24| .
#2010-12-27| 641.94
#2010-12-28| 641.02
#2010-12-29| 643.54
#2010-12-30| 643.96
#2010-12-31| 638.74
#2011-01-03| 643.14
#2011-01-04| 631.54
#2011-01-05| 630.85
#2011-01-06| 620.26
#2011-01-07| 620.97
#2011-01-10| 626.72
#2011-01-11| 622.50
#2011-01-12| 627.16
#2011-01-13| 624.22
#2011-01-14| 626.25
#2011-01-17| .
#2011-01-18| 623.32
#2011-01-19| 620.52
#2011-01-20| 622.19
#2011-01-21| 621.83
#2011-01-24| 623.49
#2011-01-25| 623.41
#2011-01-26| 621.31
#2011-01-27| 634.95
#2011-01-28| 623.58
#2011-01-31| 622.74
#2011-02-01| 628.35
#2011-02-02| 618.22
#2011-02-03| 627.28
#2011-02-04| 636.13
#2011-02-07| 636.79
#2011-02-08| 638.45
#2011-02-09| 640.99
#2011-02-10| 641.14
#2011-02-11| 647.13
#2011-02-14| 647.50
#2011-02-15| 645.23
#2011-02-16| 655.14
#2011-02-17| 647.81
#2011-02-18| 650.66
#2011-02-21| .
#2011-02-22| 635.79
#2011-02-23| 620.35
#2011-02-24| 621.11
#2011-02-25| 628.68
#2011-02-28| 629.41
#2011-03-01| 623.32
#2011-03-02| 627.13
#2011-03-03| 636.09
#2011-03-04| 633.88
#2011-03-07| 625.17
#2011-03-08| 628.40
#2011-03-09| 628.07
#2011-03-10| 622.53
#2011-03-11| 628.19
#2011-03-14| 622.68
#2011-03-15| 624.07
#2011-03-16| 617.54
#2011-03-17| 619.82
#2011-03-18| 622.70
#2011-03-21| 630.59
#2011-03-22| 629.34
#2011-03-23| 633.99
#2011-03-24| 637.93
#2011-03-25| 639.03
#2011-03-28| 636.48
#2011-03-29| 640.22
#2011-03-30| 647.34
#2011-03-31| 640.64
#2011-04-01| 648.55
#2011-04-04| 647.67
#2011-04-05| 654.49
#2011-04-06| 655.83
#2011-04-07| 662.17
#2011-04-08| 655.99
#2011-04-11| 654.15
#2011-04-12| 653.40
#2011-04-13| 656.26
#2011-04-14| 655.87
#2011-04-15| 660.39
#2011-04-18| 657.70
#2011-04-19| 659.83
#2011-04-20| 672.00
#2011-04-21| 675.59
#2011-04-22| .
#2011-04-25| 673.45
#2011-04-26| 671.20
#2011-04-27| 677.72
#2011-04-28| 677.18
#2011-04-29| 678.08
#2011-05-02| 678.39
#2011-05-03| 676.86
#2011-05-04| 673.96
#2011-05-05| 673.93
#2011-05-06| 669.68
#2011-05-09| 670.96
#2011-05-10| 678.26
#2011-05-11| 676.86
#2011-05-12| 685.20
#2011-05-13| 683.66
#2011-05-16| 673.67
#2011-05-17| 669.43
#2011-05-18| 665.75
#2011-05-19| 661.52
#2011-05-20| 655.57
#2011-05-23| 656.43
#2011-05-24| 659.70
#2011-05-25| 664.16
#2011-05-26| 671.59
#2011-05-27| 674.52
#2011-05-30| .
#2011-05-31| 678.31
#2011-06-01| 664.87
#2011-06-02| 659.52
#2011-06-03| 652.70
#2011-06-06| 644.49
#2011-06-07| 645.75
#2011-06-08| 641.64
#2011-06-09| 648.51
#2011-06-10| 640.13
#2011-06-13| 641.97
#2011-06-14| 654.57
#2011-06-15| 647.17
#2011-06-16| 646.11
#2011-06-17| 650.71
#2011-06-20| 659.28
#2011-06-21| 672.97
#2011-06-22| 671.11
#2011-06-23| 678.16
#2011-06-24| 674.61
#2011-06-27| 675.10
#2011-06-28| 685.76
#2011-06-29| 684.68
#2011-06-30| 687.34
#2011-07-01| 697.33
#2011-07-04| .
#2011-07-05| 706.51
#2011-07-06| 706.98
#2011-07-07| 715.89
#2011-07-08| 711.18
#2011-07-11| 698.41
#2011-07-12| 697.99
#2011-07-13| 701.44
#2011-07-14| 689.68
#2011-07-15| 689.48
#2011-07-18| 682.54
#2011-07-19| 692.83
#2011-07-20| 688.21
#2011-07-21| 689.71
#2011-07-22| 691.28
#2011-07-25| 689.59
#2011-07-26| 690.16
#2011-07-27| 676.37
#2011-07-28| 669.48
#2011-07-29| 669.39
#2011-08-01| 660.40
#2011-08-02| 640.30
#2011-08-03| 645.37
#2011-08-04| 614.84
#2011-08-05| 616.01
#2011-08-08| 577.40
#2011-08-09| 605.57
#2011-08-10| 585.13
#2011-08-11| 610.47
#2011-08-12| 617.71
#2011-08-15| 623.53
#2011-08-16| 621.91
#2011-08-17| 613.93
#2011-08-18| 593.64
#2011-08-19| 587.20
#2011-08-22| 592.99
#2011-08-23| 612.67
#2011-08-24| 620.95
#2011-08-25| 611.05
#2011-08-26| 627.88
#2011-08-29| 647.09
#2011-08-30| 650.78
#2011-08-31| 652.85
#2011-09-01| 647.40
#2011-09-02| 629.45
#2011-09-05| .
#2011-09-06| 630.38
#2011-09-07| 647.60
#2011-09-08| 638.72
#2011-09-09| 632.21
#2011-09-12| 642.87
#2011-09-13| 648.08
#2011-09-14| 659.53
#2011-09-15| 657.53
#2011-09-16| 657.76
#2011-09-19| 653.84
#2011-09-20| 640.89
#2011-09-21| 626.19
#2011-09-22| 611.28
#2011-09-23| 618.77
#2011-09-26| 632.27
#2011-09-27| 631.25
#2011-09-28| 623.89
#2011-09-29| 613.83
#2011-09-30| 598.73
#2011-10-03| 580.93
#2011-10-04| 597.86
#2011-10-05| 604.85
#2011-10-06| 619.65
#2011-10-07| 619.42
#2011-10-10| 635.41
#2011-10-11| 636.92
#2011-10-12| 642.42
#2011-10-13| 642.67
#2011-10-14| 650.79
#2011-10-17| 641.19
#2011-10-18| 649.65
#2011-10-19| 646.21
#2011-10-20| 653.25
#2011-10-21| 664.77
#2011-10-24| 674.92
#2011-10-25| 654.90
#2011-10-26| 655.31
#2011-10-27| 671.39
#2011-10-28| 663.70
#2011-10-31| 662.58
#2011-11-01| 655.19
#2011-11-02| 660.40
#2011-11-03| 668.16
#2011-11-04| 667.54
#2011-11-07| 666.70
#2011-11-08| 671.76
#2011-11-09| 656.05
#2011-11-10| 654.49
#2011-11-11| 671.75
#2011-11-14| 667.01
#2011-11-15| 667.62
#2011-11-16| 653.87
#2011-11-17| 645.53
#2011-11-18| 645.80
#2011-11-21| 638.58
#2011-11-22| 636.68
#2011-11-23| 625.71
#2011-11-24| .
#2011-11-25| 622.82
#2011-11-28| 638.42
#2011-11-29| 642.03
#2011-11-30| 650.23
#2011-12-01| 651.09
#2011-12-02| 654.75
#2011-12-05| 671.19
#2011-12-06| 666.42
#2011-12-07| 667.93
#2011-12-08| 658.61
#2011-12-09| 668.83
#2011-12-12| 668.14
#2011-12-13| 646.49
#2011-12-14| 638.98
#2011-12-15| 641.22
#2011-12-16| 644.27
#2011-12-19| 634.58
#2011-12-20| 648.27
#2011-12-21| 647.61
#2011-12-22| 642.18
#2011-12-23| 647.50
#2011-12-26| .
#2011-12-27| 650.06
#2011-12-28| 644.79
#2011-12-29| 649.02
#2011-12-30| 644.14
#2012-01-02| .
#2012-01-03| 641.71
#2012-01-04| 648.62
#2012-01-05| 653.65
#2012-01-06| 652.55
#2012-01-09| 659.95
#2012-01-10| 659.49
#2012-01-11| 660.80
#2012-01-12| 663.25
#2012-01-13| 661.19
#2012-01-16| .
#2012-01-17| 664.87
#2012-01-18| 678.44
#2012-01-19| 688.29
#2012-01-20| 679.57
#2012-01-23| 681.08
#2012-01-24| 684.50
#2012-01-25| 689.48
#2012-01-26| 687.02
#2012-01-27| 691.04
#2012-01-30| 687.29
#2012-01-31| 678.85
#2012-02-01| 684.72
#2012-02-02| 682.70
#2012-02-03| 689.45
#2012-02-06| 690.77
#2012-02-07| 694.68
#2012-02-08| 692.20
#2012-02-09| 694.47
#2012-02-10| 689.59
#2012-02-13| 690.25
#2012-02-14| 695.90
#2012-02-15| 689.06
#2012-02-16| 694.96
#2012-02-17| 698.49
#2012-02-20| .
#2012-02-21| 694.67
#2012-02-22| 691.02
#2012-02-23| 696.15
#2012-02-24| 693.52
#2012-02-27| 696.57
#2012-02-28| 705.96
#2012-02-29| 695.24
#2012-03-01| 707.09
#2012-03-02| 709.30
#2012-03-05| 713.07
#2012-03-06| 709.33
#2012-03-07| 713.60
#2012-03-08| 719.19
#2012-03-09| 722.34
#2012-03-12| 718.68
#2012-03-13| 723.51
#2012-03-14| 728.22
#2012-03-15| 733.53
#2012-03-16| 730.14
#2012-03-19| 734.73
#2012-03-20| 741.50
#2012-03-21| 745.94
#2012-03-22| 745.96
#2012-03-23| 747.03
#2012-03-26| 757.57
#2012-03-27| 753.07
#2012-03-28| 745.97
#2012-03-29| 739.79
#2012-03-30| 737.30
#2012-04-02| 744.17
#2012-04-03| 745.72
#2012-04-04| 740.35
#2012-04-05| 746.29
#2012-04-06| .
#2012-04-09| 740.68
#2012-04-10| 721.15
#2012-04-11| 731.02
#2012-04-12| 739.92
#2012-04-13| 736.34
#2012-04-16| 736.42
#2012-04-17| 744.86
#2012-04-18| 747.68
#2012-04-19| 742.54
#2012-04-20| 746.08
#2012-04-23| 739.87
#2012-04-24| 726.83
#2012-04-25| 738.17
#2012-04-26| 748.60
#2012-04-27| 759.07
#2012-04-30| 750.60
#2012-05-01| 751.20
#2012-05-02| 759.13
#2012-05-03| 750.28
#2012-05-04| 736.26
#2012-05-07| 734.48
#2012-05-08| 727.26
#2012-05-09| 727.10
#2012-05-10| 730.09
#2012-05-11| 733.89
#2012-05-14| 722.55
#2012-05-15| 723.66
#2012-05-16| 723.77
#2012-05-17| 686.85
#2012-05-18| 683.65
#2012-05-21| 693.87
#2012-05-22| 696.57
#2012-05-23| 709.53
#2012-05-24| 712.81
#2012-05-25| 714.00
#2012-05-28| .
#2012-05-29| 718.39
#2012-05-30| 709.32
#2012-05-31| 706.21
#2012-06-01| 690.21
#2012-06-04| 692.31
#2012-06-05| 696.40
#2012-06-06| 714.79
#2012-06-07| 707.85
#2012-06-08| 715.66
#2012-06-11| 703.40
#2012-06-12| 715.12
#2012-06-13| 703.26
#2012-06-14| 711.37
#2012-06-15| 719.16
#2012-06-18| 727.45
#2012-06-19| 734.18
#2012-06-20| 730.40
#2012-06-21| 698.03
#2012-06-22| 699.35
#2012-06-25| 687.48
#2012-06-26| 694.61
#2012-06-27| 677.00
#2012-06-28| 674.43
#2012-06-29| 691.43
#2012-07-02| 693.96
#2012-07-03| 696.80
#2012-07-04| .
#2012-07-05| 706.83
#2012-07-06| 706.45
#2012-07-09| 703.18
#2012-07-10| 702.85
#2012-07-11| 693.49
#2012-07-12| 696.15
#2012-07-13| 699.55
#2012-07-16| 696.91
#2012-07-17| 701.79
#2012-07-18| 704.50
#2012-07-19| 705.07
#2012-07-20| 692.05
#2012-07-23| 689.40
#2012-07-24| 683.63
#2012-07-25| 673.39
#2012-07-26| 683.02
#2012-07-27| 692.46
#2012-07-30| 691.16
#2012-07-31| 682.92
#2012-08-01| 675.12
#2012-08-02| 674.13
#2012-08-03| 685.93
#2012-08-06| 691.13
#2012-08-07| 701.77
#2012-08-08| 703.26
#2012-08-09| 696.33
#2012-08-10| 693.53
#2012-08-13| 694.65
#2012-08-14| 694.95
#2012-08-15| 689.90
#2012-08-16| 700.52
#2012-08-17| 705.39
#2012-08-20| 697.45
#2012-08-21| 696.66
#2012-08-22| 699.19
#2012-08-23| 695.20
#2012-08-24| 695.75
#2012-08-27| 696.21
#2012-08-28| 697.48
#2012-08-29| 699.07
#2012-08-30| 697.40
#2012-08-31| 699.34
#2012-09-03| .
#2012-09-04| 698.97
#2012-09-05| 700.06
#2012-09-06| 712.23
#2012-09-07| 712.96
#2012-09-10| 709.81
#2012-09-11| 710.47
#2012-09-12| 713.21
#2012-09-13| 716.43
#2012-09-14| 715.36
#2012-09-17| 710.57
#2012-09-18| 704.19
#2012-09-19| 714.22
#2012-09-20| 711.37
#2012-09-21| 708.08
#2012-09-24| 706.81
#2012-09-25| 697.83
#2012-09-26| 699.03
#2012-09-27| 702.29
#2012-09-28| 700.15
#2012-10-01| 698.13
#2012-10-02| 699.63
#2012-10-03| 703.17
#2012-10-04| 711.88
#2012-10-05| 715.71
#2012-10-08| 720.78
#2012-10-09| 709.77
#2012-10-10| 707.91
#2012-10-11| 700.25
#2012-10-12| 695.24
#2012-10-15| 693.50
#2012-10-16| 700.16
#2012-10-17| 697.88
#2012-10-18| 694.52
#2012-10-19| 688.07
#2012-10-22| 685.97
#2012-10-23| 684.57
#2012-10-24| 678.87
#2012-10-25| 677.02
#2012-10-26| 678.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 688.03
#2012-11-01| 700.93
#2012-11-02| 692.57
#2012-11-05| 693.52
#2012-11-06| 698.71
#2012-11-07| 692.31
#2012-11-08| 684.60
#2012-11-09| 680.84
#2012-11-12| 679.58
#2012-11-13| 683.43
#2012-11-14| 676.06
#2012-11-15| 681.66
#2012-11-16| 680.07
#2012-11-19| 694.08
#2012-11-20| 690.27
#2012-11-21| 692.13
#2012-11-22| .
#2012-11-23| 701.80
#2012-11-26| 698.58
#2012-11-27| 697.60
#2012-11-28| 705.21
#2012-11-29| 699.24
#2012-11-30| 703.07
#2012-12-03| 695.21
#2012-12-04| 691.64
#2012-12-05| 682.86
#2012-12-06| 685.73
#2012-12-07| 684.97
#2012-12-10| 680.94
#2012-12-11| 673.10
#2012-12-12| 676.25
#2012-12-13| 678.12
#2012-12-14| 671.60
#2012-12-17| 679.47
#2012-12-18| 684.96
#2012-12-19| 680.58
#2012-12-20| 679.15
#2012-12-21| 672.58
#2012-12-24| 669.88
#2012-12-25| 669.88
#2012-12-26| 662.93
#2012-12-27| 665.14
#2012-12-28| 659.78
#2012-12-31| 673.18
#2013-01-01| 673.18
#2013-01-02| 678.40
#2013-01-03| 678.56
#2013-01-04| 684.76
#2013-01-07| 681.00
#2013-01-08| 676.36
#2013-01-09| 674.76
#2013-01-10| 675.53
#2013-01-11| 678.31
#2013-01-14| 680.02
#2013-01-15| 690.01
#2013-01-16| 691.30
#2013-01-17| 691.38
#2013-01-18| 693.45
#2013-01-21| 693.45
#2013-01-22| 698.11
#2013-01-23| 700.46
#2013-01-24| 720.60
#2013-01-25| 735.89
#2013-01-28| 730.34
#2013-01-29| 730.93
#2013-01-30| 727.02
#2013-01-31| 734.04
#2013-02-01| 734.52
#2013-02-04| 726.88
#2013-02-05| 735.98
#2013-02-06| 739.58
#2013-02-07| 740.53
#2013-02-08| 748.04
#2013-02-11| 746.80
#2013-02-12| 742.53
#2013-02-13| 741.45
#2013-02-14| 739.85
#2013-02-15| 741.02
#2013-02-18| 741.02
#2013-02-19| 750.19
#2013-02-20| 739.66
#2013-02-21| 740.36
#2013-02-22| 742.21
#2013-02-25| 734.27
#2013-02-26| 734.04
#2013-02-27| 746.87
#2013-02-28| 747.85
#2013-03-01| 753.27
#2013-03-04| 759.37
#2013-03-05| 766.23
#2013-03-06| 763.00
#2013-03-07| 762.47
#2013-03-08| 769.58
#2013-03-11| 765.97
#2013-03-12| 766.59
#2013-03-13| 773.91
#2013-03-14| 774.46
#2013-03-15| 768.40
#2013-03-18| 771.07
#2013-03-19| 766.26
#2013-03-20| 782.50
#2013-03-21| 775.71
#2013-03-22| 782.75
#2013-03-25| 782.33
#2013-03-26| 790.99
#2013-03-27| 788.38
#2013-03-28| 791.01
#2013-03-29| 791.01
#2013-04-01| 785.02
#2013-04-02| 788.85
#2013-04-03| 778.60
#2013-04-04| 790.04
#2013-04-05| 785.85
#2013-04-08| 791.70
#2013-04-09| 787.03
#2013-04-10| 796.14
#2013-04-11| 803.40
#2013-04-12| 805.78
#2013-04-15| 787.59
#2013-04-16| 794.95
#2013-04-17| 787.72
#2013-04-18| 781.19
#2013-04-19| 789.24
#2013-04-22| 793.80
#2013-04-23| 812.43
#2013-04-24| 814.21
#2013-04-25| 826.43
#2013-04-26| 825.10
#2013-04-29| 827.46
#2013-04-30| 834.72
#2013-05-01| 830.21
#2013-05-02| 839.47
#2013-05-03| 844.44
#2013-05-06| 849.99
#2013-05-07| 854.55
#2013-05-08| 853.96
#2013-05-09| 853.22
#2013-05-10| 859.93
#2013-05-13| 859.38
#2013-05-14| 868.31
#2013-05-15| 875.86
#2013-05-16| 866.40
#2013-05-17| 874.32
#2013-05-20| 870.24
#2013-05-21| 875.68
#2013-05-22| 864.65
#2013-05-23| 867.99
#2013-05-24| 862.09
#2013-05-27| 862.09
#2013-05-28| 863.29
#2013-05-29| 857.92
#2013-05-30| 860.77
#2013-05-31| 853.80
#2013-06-03| 856.54
#2013-06-04| 845.16
#2013-06-05| 841.16
#2013-06-06| 851.31
#2013-06-07| 861.36
#2013-06-10| 860.44
#2013-06-11| 857.82
#2013-06-12| 851.97
#2013-06-13| 864.51
#2013-06-14| 864.92
#2013-06-17| 874.12
#2013-06-18| 883.45
#2013-06-19| 873.72
#2013-06-20| 851.66
#2013-06-21| 850.52
#2013-06-24| 845.80
#2013-06-25| 852.12
#2013-06-26| 855.46
#2013-06-27| 865.60
#2013-06-28| 865.19
#2013-07-01| 880.63
#2013-07-02| 875.46
#2013-07-03| 877.15
#2013-07-04| 877.15
#2013-07-05| 888.59
#2013-07-08| 897.91
#2013-07-09| 903.45
#2013-07-10| 910.25
#2013-07-11| 920.26
#2013-07-12| 919.95
#2013-07-15| 920.62
#2013-07-16| 914.92
#2013-07-17| 913.01
#2013-07-18| 917.06
#2013-07-19| 916.04
#2013-07-22| 920.26
#2013-07-23| 913.05
#2013-07-24| 906.03
#2013-07-25| 914.96
#2013-07-26| 917.80
#2013-07-29| 915.69
#2013-07-30| 923.56
#2013-07-31| 932.47
#2013-08-01| 942.54
#2013-08-02| 945.69
#2013-08-05| 947.62
#2013-08-06| 943.59
#2013-08-07| 928.59
#2013-08-08| 934.77
#2013-08-09| 934.32
#2013-08-12| 937.17
#2013-08-13| 942.76
#2013-08-14| 937.75
#2013-08-15| 916.76
#2013-08-16| 911.66
#2013-08-19| 914.09
#2013-08-20| 931.62
#2013-08-21| 915.23
#2013-08-22| 926.40
#2013-08-23| 930.39
#2013-08-26| 936.13
#2013-08-27| 918.91
#2013-08-28| 920.40
#2013-08-29| 925.42
#2013-08-30| 918.49
#2013-09-02| 918.49
#2013-09-03| 919.78
#2013-09-04| 929.05
#2013-09-05| 934.22
#2013-09-06| 928.53
#2013-09-09| 938.47
#2013-09-10| 951.80
#2013-09-11| 953.22
#2013-09-12| 945.76
#2013-09-13| 956.14
#2013-09-16| 958.52
#2013-09-17| 964.33
#2013-09-18| 975.75
#2013-09-19| 975.00
#2013-09-20| 968.73
#2013-09-23| 962.50
#2013-09-24| 966.43
#2013-09-25| 960.71
#2013-09-26| 968.10
#2013-09-27| 967.14
#2013-09-30| 964.73
#2013-10-01| 978.97
#2013-10-02| 980.73
#2013-10-03| 972.01
#2013-10-04| 980.25
#2013-10-07| 965.18
#2013-10-08| 944.95
#2013-10-09| 936.78
#2013-10-10| 959.49
#2013-10-11| 964.83
#2013-10-14| 972.30
#2013-10-15| 964.33
#2013-10-16| 983.50
#2013-10-17| 994.66
#2013-10-18| 999.31
#2013-10-21|1008.43
#2013-10-22|1000.89
#2013-10-23| 998.21
#2013-10-24| 999.47
#2013-10-25|1000.06
#2013-10-28| 991.93
#2013-10-29| 998.03
#2013-10-30| 990.97
#2013-10-31| 991.24
#2013-11-01| 994.16
#2013-11-04| 999.51
#2013-11-05|1005.18
#2013-11-06| 999.39
#2013-11-07| 981.61
#2013-11-08| 993.19
#2013-11-11|1005.99
#2013-11-12|1008.07
#2013-11-13|1018.79
#2013-11-14|1019.72
#2013-11-15|1025.54
#2013-11-18|1015.18
#2013-11-19|1002.62
#2013-11-20| 997.06
#2013-11-21|1004.18
#2013-11-22|1007.81
#2013-11-25|1009.63
#2013-11-26|1013.90
#2013-11-27|1013.85
#2013-11-28|1013.85
#2013-11-29|1015.05
#2013-12-02|1013.68
#2013-12-03|1014.38
#2013-12-04|1006.32
#2013-12-05|1010.18
#2013-12-06|1005.98
#2013-12-09|1007.19
#2013-12-10|1016.00
#2013-12-11|1009.42
#2013-12-12|1007.31
#2013-12-13|1008.75
#2013-12-16|1012.22
#2013-12-17|1011.70
#2013-12-18|1027.63
#2013-12-19|1022.93
#2013-12-20|1018.27
#2013-12-23|1026.29
#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| 950.03
#2014-01-23| 960.87
#2014-01-24| 947.57
#2014-01-27| 945.88
#2014-01-28| 954.70
#2014-01-29| 940.65
#2014-01-30| 947.13
#2014-01-31| 944.83
#2014-02-03| 926.62
#2014-02-04| 932.82
#2014-02-05| 937.47
#2014-02-06| 969.60
#2014-02-07| 983.86
#2014-02-10| 981.80
#2014-02-11| 988.12
#2014-02-12| 985.63
#2014-02-13| 987.19
#2014-02-14| 990.70
#2014-02-17| .
#2014-02-18| 994.77
#2014-02-19| 987.81
#2014-02-20| 990.57
#2014-02-21| 990.65
#2014-02-24|1001.42
#2014-02-25|1006.87
#2014-02-26|1018.61
#2014-02-27|1018.23
#2014-02-28|1019.20
#2014-03-03|1015.67
#2014-03-04|1022.53
#2014-03-05|1021.63
#2014-03-06|1012.62
#2014-03-07|1015.42
#2014-03-10|1015.26
#2014-03-11|1012.72
#2014-03-12|1011.02
#2014-03-13| 997.32
#2014-03-14| 999.03
#2014-03-17|1005.70
#2014-03-18|1006.65
#2014-03-19|1002.24
#2014-03-20|1003.40
#2014-03-21|1002.15
#2014-03-24| 982.28
#2014-03-25| 974.26
#2014-03-26| 968.22
#2014-03-27| 963.25
#2014-03-28| 969.75
#2014-03-31| 973.72
#2014-04-01| 986.08
#2014-04-02| 992.34
#2014-04-03| 989.70
#2014-04-04| 970.54
#2014-04-07| 953.31
#2014-04-08| 963.94
#2014-04-09| 973.09
#2014-04-10| 943.67
#2014-04-11| 931.58
#2014-04-14| 940.41
#2014-04-15| 936.54
#2014-04-16| 940.30
#2014-04-17| 946.09
#2014-04-18| .
#2014-04-21| 946.75
#2014-04-22| 957.88
#2014-04-23| 950.51
#2014-04-24| 948.96
#2014-04-25| 940.27
#2014-04-28| 944.57
#2014-04-29| 946.19
#2014-04-30| 950.07
#2014-05-01| 950.39
#2014-05-02| 957.14
#2014-05-05| 952.93
#2014-05-06| 939.26
#2014-05-07| 933.91
#2014-05-08| 940.72
#2014-05-09| 952.26
#2014-05-12| 967.69
#2014-05-13| 961.13
#2014-05-14| 955.63
#2014-05-15| 944.41
#2014-05-16| 951.82
#2014-05-19| 960.89
#2014-05-20| 939.11
#2014-05-21| 948.58
#2014-05-22| 958.92
#2014-05-23| 964.09
#2014-05-26| .
#2014-05-27| 961.37
#2014-05-28| 958.23
#2014-05-29| 963.37
#2014-05-30| 967.63
#2014-06-02| 969.61
#2014-06-03| 974.28
#2014-06-04| 983.40
#2014-06-05| 988.85
#2014-06-06| 995.28
#2014-06-09|1000.51
#2014-06-10| 997.91
#2014-06-11| 996.32
#2014-06-12| 983.41
#2014-06-13| 986.95
#2014-06-16| 990.60
#2014-06-17| 999.17
#2014-06-18|1006.00
#2014-06-19|1001.39
#2014-06-20|1010.17
#2014-06-23|1011.14
#2014-06-24|1006.35
#2014-06-25|1010.57
#2014-06-26|1006.48
#2014-06-27|1004.81
#2014-06-30|1006.83
#2014-07-01|1021.22
#2014-07-02|1021.82
#2014-07-03|1036.13
#2014-07-04| .
#2014-07-07|1030.03
#2014-07-08|1019.38
#2014-07-09|1025.75
#2014-07-10|1014.74
#2014-07-11|1012.27
#2014-07-14|1017.64
#2014-07-15|1013.76
#2014-07-16|1010.52
#2014-07-17| 996.06
#2014-07-18|1007.22
#2014-07-21|1004.43
#2014-07-22| 993.83
#2014-07-23| 994.02
#2014-07-24|1006.09
#2014-07-25| 998.47
#2014-07-28|1005.41
#2014-07-29|1001.37
#2014-07-30|1015.34
#2014-07-31| 996.53
#2014-08-01| 994.95
#2014-08-04|1003.47
#2014-08-05|1002.63
#2014-08-06|1004.94
#2014-08-07|1004.20
#2014-08-08|1016.67
#2014-08-11|1019.85
#2014-08-12|1013.93
#2014-08-13|1011.85
#2014-08-14|1023.63
#2014-08-15|1018.79
#2014-08-18|1039.69
#2014-08-19|1046.03
#2014-08-20|1052.54
#2014-08-21|1047.97
#2014-08-22|1055.82
#2014-08-25|1060.65
#2014-08-26|1056.34
#2014-08-27|1061.82
#2014-08-28|1061.98
#2014-08-29|1059.90
#2014-09-01| .
#2014-09-02|1065.33
#2014-09-03|1068.09
#2014-09-04|1070.04
#2014-09-05|1071.86
#2014-09-08|1066.30
#2014-09-09|1059.52
#2014-09-10|1061.10
#2014-09-11|1061.00
#2014-09-12|1068.39
#2014-09-15|1060.51
#2014-09-16|1068.46
#2014-09-17|1066.87
#2014-09-18|1068.15
#2014-09-19|1063.61
#2014-09-22|1044.55
#2014-09-23|1031.44
#2014-09-24|1048.56
#2014-09-25|1032.85
#2014-09-26|1039.47
#2014-09-29|1037.88
#2014-09-30|1034.09
#2014-10-01|1017.09
#2014-10-02|1028.96
#2014-10-03|1043.68
#2014-10-06|1038.03
#2014-10-07|1023.54
#2014-10-08|1040.21
#2014-10-09|1024.08
#2014-10-10|1015.16
#2014-10-13| 994.34
#2014-10-14|1003.86
#2014-10-15|1003.38
#2014-10-16| 980.87
#2014-10-17| 989.43
#2014-10-20|1008.39
#2014-10-21|1025.38
#2014-10-22|1020.47
#2014-10-23|1046.04
#2014-10-24|1051.61
#2014-10-27|1053.10
#2014-10-28|1063.86
#2014-10-29|1058.31
#2014-10-30|1066.80
#2014-10-31|1078.66
#2014-11-03|1079.54
#2014-11-04|1075.39
#2014-11-05|1080.26
#2014-11-06|1093.69
#2014-11-07|1090.68
#2014-11-10|1095.91
#2014-11-11|1095.00
#2014-11-12|1105.16
#2014-11-13|1106.82
#2014-11-14|1106.50
#2014-11-17|1100.02
#2014-11-18|1101.86
#2014-11-19|1106.71
#2014-11-20|1121.77
#2014-11-21|1120.33
#2014-11-24|1125.56
#2014-11-25|1118.60
#2014-11-26|1118.51
#2014-11-27| .
#2014-11-28|1130.26
#2014-12-01|1115.98
#2014-12-02|1126.46
#2014-12-03|1136.91
#2014-12-04|1136.81
#2014-12-05|1136.59
#2014-12-08|1127.39
#2014-12-09|1141.80
#2014-12-10|1127.35
#2014-12-11|1141.57
#2014-12-12|1141.92
#2014-12-15|1146.90
#2014-12-16|1127.66
#2014-12-17|1153.51
#2014-12-18|1164.64
#2014-12-19|1169.96
#2014-12-22|1172.14
#2014-12-23|1182.59
#2014-12-24|1179.76
#2014-12-25| .
#2014-12-26|1180.69
#2014-12-29|1190.08
#2014-12-30|1187.03
#2014-12-31|1182.26
#2015-01-01| .
#2015-01-02|1179.93
#2015-01-05|1161.01
#2015-01-06|1151.08
#2015-01-07|1173.31
#2015-01-08|1184.84
#2015-01-09|1160.96
#2015-01-12|1143.32
#2015-01-13|1134.41
#2015-01-14|1134.36
#2015-01-15|1108.37
#2015-01-16|1130.75
#2015-01-19| .
#2015-01-20|1131.39
#2015-01-21|1155.71
#2015-01-22|1185.24
#2015-01-23|1193.47
#2015-01-26|1203.13
#2015-01-27|1199.44
#2015-01-28|1189.00
#2015-01-29|1198.26
#2015-01-30|1178.68
#2015-02-02|1182.62
#2015-02-03|1215.25
#2015-02-04|1204.59
#2015-02-05|1220.66
#2015-02-06|1215.16
#2015-02-09|1213.55
#2015-02-10|1228.07
#2015-02-11|1227.87
#2015-02-12|1224.78
#2015-02-13|1232.42
#2015-02-16| .
#2015-02-17|1233.79
#2015-02-18|1237.45
#2015-02-19|1236.47
#2015-02-20|1246.21
#2015-02-23|1246.03
#2015-02-24|1246.24
#2015-02-25|1250.82
#2015-02-26|1248.30
#2015-02-27|1247.88
#2015-03-02|1263.61
#2015-03-03|1253.94
#2015-03-04|1242.53
#2015-03-05|1242.92
#2015-03-06|1226.99
#2015-03-09|1231.18
#2015-03-10|1217.18
#2015-03-11|1220.73
#2015-03-12|1245.55
#2015-03-13|1246.19
#2015-03-16|1257.22
#2015-03-17|1253.52
#2015-03-18|1258.82
#2015-03-19|1258.11
#2015-03-20|1260.07
#2015-03-23|1264.84
#2015-03-24|1269.39
#2015-03-25|1246.23
#2015-03-26|1237.90
#2015-03-27|1250.64
#2015-03-30|1266.95
#2015-03-31|1255.99
#2015-04-01|1250.23
#2015-04-02|1262.20
#2015-04-03| .
#2015-04-06|1268.28
#2015-04-07|1260.88
#2015-04-08|1280.56
#2015-04-09|1274.99
#2015-04-10|1284.65
#2015-04-13|1283.40
#2015-04-14|1279.63
#2015-04-15|1275.33
#2015-04-16|1300.92
#2015-04-17|1288.26
#2015-04-20|1297.48
#2015-04-21|1299.26
#2015-04-22|1298.01
#2015-04-23|1309.97
#2015-04-24|1309.64
#2015-04-27|1297.87
#2015-04-28|1294.23
#2015-04-29|1277.87
#2015-04-30|1264.55
#2015-05-01|1281.71
#2015-05-04|1286.90
#2015-05-05|1278.18
#2015-05-06|1271.80
#2015-05-07|1282.49
#2015-05-08|1294.96
#2015-05-11|1297.57
#2015-05-12|1293.31
#2015-05-13|1286.90
#2015-05-14|1285.66
#2015-05-15|1307.00
#2015-05-18|1315.01
#2015-05-19|1309.88
#2015-05-20|1300.26
#2015-05-21|1314.80
#2015-05-22|1311.29
#2015-05-25| .
#2015-05-26|1296.87
#2015-05-27|1312.08
#2015-05-28|1312.91
#2015-05-29|1301.99
#2015-06-01|1306.78
#2015-06-02|1314.79
#2015-06-03|1323.92
#2015-06-04|1318.68
#2015-06-05|1320.30
#2015-06-08|1311.70
#2015-06-09|1316.18
#2015-06-10|1336.87
#2015-06-11|1338.69
#2015-06-12|1336.46
#2015-06-15|1324.68
#2015-06-16|1335.42
#2015-06-17|1336.05
#2015-06-18|1348.15
#2015-06-19|1338.56
#2015-06-22|1347.12
#2015-06-23|1353.88
#2015-06-24|1344.87
#2015-06-25|1340.10
#2015-06-26|1345.63
#2015-06-29|1311.63
#2015-06-30|1316.45
#2015-07-01|1330.51
#2015-07-02|1329.61
#2015-07-03| .
#2015-07-06|1333.26
#2015-07-07|1339.96
#2015-07-08|1319.60
#2015-07-09|1327.03
#2015-07-10|1346.28
#2015-07-13|1372.74
#2015-07-14|1366.11
#2015-07-15|1361.21
#2015-07-16|1407.53
#2015-07-17|1394.14
#2015-07-20|1385.49
#2015-07-21|1380.74
#2015-07-22|1383.37
#2015-07-23|1373.32
#2015-07-24|1360.28
#2015-07-27|1340.78
#2015-07-28|1348.06
#2015-07-29|1357.70
#2015-07-30|1369.80
#2015-07-31|1383.35
#2015-08-03|1370.45
#2015-08-04|1395.13
#2015-08-05|1408.38
#2015-08-06|1389.85
#2015-08-07|1384.46
#2015-08-10|1397.27
#2015-08-11|1392.42
#2015-08-12|1383.89
#2015-08-13|1406.83
#2015-08-14|1411.14
#2015-08-17|1418.32
#2015-08-18|1421.33
#2015-08-19|1418.57
#2015-08-20|1379.68
#2015-08-21|1316.42
#2015-08-24|1270.07
#2015-08-25|1280.23
#2015-08-26|1331.52
#2015-08-27|1357.31
#2015-08-28|1355.73
#2015-08-31|1346.92
#2015-09-01|1291.98
#2015-09-02|1308.75
#2015-09-03|1296.84
#2015-09-04|1284.97
#2015-09-07| .
#2015-09-08|1299.30
#2015-09-09|1298.63
#2015-09-10|1294.52
#2015-09-11|1297.88
#2015-09-14|1284.81
#2015-09-15|1304.74
#2015-09-16|1330.58
#2015-09-17|1329.33
#2015-09-18|1306.00
#2015-09-21|1307.63
#2015-09-22|1292.92
#2015-09-23|1297.77
#2015-09-24|1307.10
#2015-09-25|1308.61
#2015-09-28|1271.38
#2015-09-29|1262.43
#2015-09-30|1297.57
#2015-10-01|1308.38
#2015-10-02|1315.58
#2015-10-05|1339.96
#2015-10-06|1320.16
#2015-10-07|1314.83
#2015-10-08|1329.34
#2015-10-09|1328.34
#2015-10-12|1327.57
#2015-10-13|1307.92
#2015-10-14|1290.10
#2015-10-15|1283.22
#2015-10-16|1283.56
#2015-10-19|1294.71
#2015-10-20|1290.02
#2015-10-21|1285.08
#2015-10-22|1289.37
#2015-10-23|1289.53
#2015-10-26|1305.25
#2015-10-27|1296.42
#2015-10-28|1320.50
#2015-10-29|1327.32
#2015-10-30|1343.57
#2015-11-02|1345.41
#2015-11-03|1354.53
#2015-11-04|1355.75
#2015-11-05|1362.21
#2015-11-06|1361.75
#2015-11-09|1337.36
#2015-11-10|1345.24
#2015-11-11|1327.78
#2015-11-12|1299.25
#2015-11-13|1242.40
#2015-11-16|1275.68
#2015-11-17|1288.45
#2015-11-18|1309.46
#2015-11-19|1305.70
#2015-11-20|1327.35
#2015-11-23|1329.12
#2015-11-24|1338.45
#2015-11-25|1345.70
#2015-11-26| .
#2015-11-27|1347.58
#2015-11-30|1333.81
#2015-12-01|1336.81
#2015-12-02|1336.71
#2015-12-03|1320.93
#2015-12-04|1353.86
#2015-12-07|1330.56
#2015-12-08|1346.33
#2015-12-09|1333.45
#2015-12-10|1328.11
#2015-12-11|1296.97
#2015-12-14|1304.11
#2015-12-15|1306.28
#2015-12-16|1329.78
#2015-12-17|1308.04
#2015-12-18|1280.98
#2015-12-21|1282.39
#2015-12-22|1286.86
#2015-12-23|1294.98
#2015-12-24|1289.64
#2015-12-25| .
#2015-12-28|1290.59
#2015-12-29|1305.41
#2015-12-30|1295.44
#2015-12-31|1282.17
#2016-01-01| .
#2016-01-04|1264.32
#2016-01-05|1263.31
#2016-01-06|1264.38
#2016-01-07|1251.32
#2016-01-08|1226.30
#2016-01-11|1235.42
#2016-01-12|1250.84
#2016-01-13|1196.92
#2016-01-14|1195.14
#2016-01-15|1179.77
#2016-01-18| .
#2016-01-19|1189.33
#2016-01-20|1187.44
#2016-01-21|1183.72
#2016-01-22|1190.33
#2016-01-25|1181.96
#2016-01-26|1201.62
#2016-01-27|1177.14
#2016-01-28|1183.17
#2016-01-29|1205.33
#2016-02-01|1218.30
#2016-02-02|1197.47
#2016-02-03|1183.03
#2016-02-04|1177.76
#2016-02-05|1144.74
#2016-02-08|1125.11
#2016-02-09|1130.57
#2016-02-10|1134.39
#2016-02-11|1129.96
#2016-02-12|1153.66
#2016-02-15| .
#2016-02-16|1188.86
#2016-02-17|1215.09
#2016-02-18|1198.58
#2016-02-19|1191.21
#2016-02-22|1214.69
#2016-02-23|1209.60
#2016-02-24|1227.18
#2016-02-25|1243.77
#2016-02-26|1244.10
#2016-02-29|1229.61
#2016-03-01|1268.42
#2016-03-02|1257.62
#2016-03-03|1265.96
#2016-03-04|1273.43
#2016-03-07|1256.06
#2016-03-08|1247.98
#2016-03-09|1259.71
#2016-03-10|1281.16
#2016-03-11|1305.41
#2016-03-14|1304.75
#2016-03-15|1293.21
#2016-03-16|1299.25
#2016-03-17|1294.34
#2016-03-18|1303.67
#2016-03-21|1305.85
#2016-03-22|1301.20
#2016-03-23|1301.45
#2016-03-24|1298.53
#2016-03-25| .
#2016-03-28|1310.72
#2016-03-29|1326.09
#2016-03-30|1327.83
#2016-03-31|1322.49
#2016-04-01|1339.56
#2016-04-04|1322.55
#2016-04-05|1314.25
#2016-04-06|1319.42
#2016-04-07|1302.19
#2016-04-08|1299.49
#2016-04-11|1292.17
#2016-04-12|1312.45
#2016-04-13|1332.93
#2016-04-14|1332.99
#2016-04-15|1337.15
#2016-04-18|1337.61
#2016-04-19|1306.75
#2016-04-20|1308.15
#2016-04-21|1298.40
#2016-04-22|1301.99
#2016-04-25|1295.66
#2016-04-26|1306.96
#2016-04-27|1309.92
#2016-04-28|1283.89
#2016-04-29|1278.63
#2016-05-02|1293.07
#2016-05-03|1288.10
#2016-05-04|1285.85
#2016-05-05|1265.37
#2016-05-06|1273.99
#2016-05-09|1284.26
#2016-05-10|1294.67
#2016-05-11|1249.80
#2016-05-12|1251.41
#2016-05-13|1231.17
#2016-05-16|1247.51
#2016-05-17|1228.19
#2016-05-18|1222.68
#2016-05-19|1229.58
#2016-05-20|1246.34
#2016-05-23|1241.63
#2016-05-24|1261.93
#2016-05-25|1285.41
#2016-05-26|1309.78
#2016-05-27|1324.93
#2016-05-30| .
#2016-05-31|1322.67
#2016-06-01|1321.24
#2016-06-02|1328.70
#2016-06-03|1318.91
#2016-06-06|1318.20
#2016-06-07|1322.64
#2016-06-08|1318.22
#2016-06-09|1311.50
#2016-06-10|1291.24
#2016-06-13|1282.74
#2016-06-14|1281.54
#2016-06-15|1287.75
#2016-06-16|1291.55
#2016-06-17|1290.80
#2016-06-20|1298.78
#2016-06-21|1285.75
#2016-06-22|1281.99
#2016-06-23|1296.70
#2016-06-24|1282.07
#2016-06-27|1265.45
#2016-06-28|1286.62
#2016-06-29|1309.45
#2016-06-30|1312.08
#2016-07-01|1332.31
#2016-07-04| .
#2016-07-05|1326.65
#2016-07-06|1330.32
#2016-07-07|1327.19
#2016-07-08|1352.74
#2016-07-11|1349.08
#2016-07-12|1352.64
#2016-07-13|1348.14
#2016-07-14|1358.74
#2016-07-15|1349.23
#2016-07-18|1358.77
#2016-07-19|1326.30
#2016-07-20|1336.97
#2016-07-21|1327.83
#2016-07-22|1337.59
#2016-07-25|1347.38
#2016-07-26|1362.08
#2016-07-27|1352.19
#2016-07-28|1367.21
#2016-07-29|1370.55
#2016-08-01|1372.91
#2016-08-02|1350.27
#2016-08-03|1357.83
#2016-08-04|1356.09
#2016-08-05|1377.06
#2016-08-08|1365.19
#2016-08-09|1356.87
#2016-08-10|1362.35
#2016-08-11|1374.85
#2016-08-12|1375.94
#2016-08-15|1374.75
#2016-08-16|1364.82
#2016-08-17|1359.94
#2016-08-18|1365.40
#2016-08-19|1365.22
#2016-08-22|1361.55
#2016-08-23|1377.47
#2016-08-24|1371.60
#2016-08-25|1342.63
#2016-08-26|1325.21
#2016-08-29|1330.04
#2016-08-30|1317.49
#2016-08-31|1312.40
#2016-09-01|1314.38
#2016-09-02|1316.53
#2016-09-05| .
#2016-09-06|1320.33
#2016-09-07|1319.75
#2016-09-08|1301.50
#2016-09-09|1272.43
#2016-09-12|1292.00
#2016-09-13|1274.13
#2016-09-14|1278.90
#2016-09-15|1283.49
#2016-09-16|1283.09
#2016-09-19|1281.98
#2016-09-20|1275.70
#2016-09-21|1276.41
#2016-09-22|1283.49
#2016-09-23|1281.03
#2016-09-26|1276.42
#2016-09-27|1291.72
#2016-09-28|1281.30
#2016-09-29|1266.08
#2016-09-30|1281.59
#2016-10-03|1287.21
#2016-10-04|1276.62
#2016-10-05|1287.59
#2016-10-06|1296.63
#2016-10-07|1291.86
#2016-10-10|1291.51
#2016-10-11|1271.50
#2016-10-12|1274.93
#2016-10-13|1285.23
#2016-10-14|1282.44
#2016-10-17|1267.74
#2016-10-18|1310.41
#2016-10-19|1322.89
#2016-10-20|1315.41
#2016-10-21|1324.68
#2016-10-24|1330.68
#2016-10-25|1322.25
#2016-10-26|1324.16
#2016-10-27|1290.39
#2016-10-28|1302.31
#2016-10-31|1303.37
#2016-11-01|1293.04
#2016-11-02|1291.17
#2016-11-03|1282.95
#2016-11-04|1278.98
#2016-11-07|1298.10
#2016-11-08|1292.34
#2016-11-09|1306.98
#2016-11-10|1312.69
#2016-11-11|1318.83
#2016-11-14|1326.73
#2016-11-15|1335.63
#2016-11-16|1345.89
#2016-11-17|1365.74
#2016-11-18|1356.02
#2016-11-21|1376.49
#2016-11-22|1404.60
#2016-11-23|1411.99
#2016-11-24| .
#2016-11-25|1411.80
#2016-11-28|1402.26
#2016-11-29|1403.50
#2016-11-30|1397.20
#2016-12-01|1391.41
#2016-12-02|1398.70
#2016-12-05|1407.89
#2016-12-06|1424.05
#2016-12-07|1446.73
#2016-12-08|1439.18
#2016-12-09|1434.59
#2016-12-12|1424.66
#2016-12-13|1429.66
#2016-12-14|1415.71
#2016-12-15|1428.24
#2016-12-16|1422.07
#2016-12-19|1426.46
#2016-12-20|1439.59
#2016-12-21|1438.14
#2016-12-22|1400.04
#2016-12-23|1396.38
#2016-12-26| .
#2016-12-27|1407.85
#2016-12-28|1390.50
#2016-12-29|1390.45
#2016-12-30|1380.55
#2017-01-02| .
#2017-01-03|1394.33
#2017-01-04|1417.40
#2017-01-05|1411.81
#2017-01-06|1403.09
#2017-01-09|1400.62
#2017-01-10|1407.54
#2017-01-11|1408.30
#2017-01-12|1407.03
#2017-01-13|1412.30
#2017-01-16| .
#2017-01-17|1419.09
#2017-01-18|1413.86
#2017-01-19|1411.65
#2017-01-20|1413.50
#2017-01-23|1395.20
#2017-01-24|1412.83
#2017-01-25|1412.70
#2017-01-26|1404.75
#2017-01-27|1400.98
#2017-01-30|1400.68
#2017-01-31|1406.14
#2017-02-01|1391.06
#2017-02-02|1392.46
#2017-02-03|1398.37
#2017-02-06|1390.09
#2017-02-07|1397.88
#2017-02-08|1417.34
#2017-02-09|1432.49
#2017-02-10|1428.44
#2017-02-13|1416.10
#2017-02-14|1423.26
#2017-02-15|1428.26
#2017-02-16|1413.29
#2017-02-17|1424.65
#2017-02-20| .
#2017-02-21|1432.58
#2017-02-22|1428.62
#2017-02-23|1410.56
#2017-02-24|1425.83
#2017-02-27|1429.42
#2017-02-28|1405.66
#2017-03-01|1410.20
#2017-03-02|1410.16
#2017-03-03|1402.71
#2017-03-06|1398.82
#2017-03-07|1387.31
#2017-03-08|1398.54
#2017-03-09|1392.67
#2017-03-10|1398.86
#2017-03-13|1405.47
#2017-03-14|1404.62
#2017-03-15|1409.36
#2017-03-16|1410.68
#2017-03-17|1416.33
#2017-03-20|1410.45
#2017-03-21|1385.02
#2017-03-22|1392.29
#2017-03-23|1387.19
#2017-03-24|1387.72
#2017-03-27|1389.86
#2017-03-28|1398.59
#2017-03-29|1417.30
#2017-03-30|1423.61
#2017-03-31|1418.08
#2017-04-03|1395.55
#2017-04-04|1389.54
#2017-04-05|1382.41
#2017-04-06|1392.78
#2017-04-07|1388.36
#2017-04-10|1395.40
#2017-04-11|1394.49
#2017-04-12|1380.32
#2017-04-13|1371.76
#2017-04-14| .
#2017-04-17|1386.78
#2017-04-18|1379.46
#2017-04-19|1380.42
#2017-04-20|1400.47
#2017-04-21|1404.27
#2017-04-24|1416.64
#2017-04-25|1431.08
#2017-04-26|1433.67
#2017-04-27|1434.24
#2017-04-28|1417.70
#2017-05-01|1411.78
#2017-05-02|1427.36
#2017-05-03|1427.94
#2017-05-04|1432.52
#2017-05-05|1437.62
#2017-05-08|1439.24
#2017-05-09|1445.58
#2017-05-10|1452.89
#2017-05-11|1436.48
#2017-05-12|1432.33
#2017-05-15|1432.62
#2017-05-16|1417.83
#2017-05-17|1389.22
#2017-05-18|1406.46
#2017-05-19|1414.79
#2017-05-22|1413.19
#2017-05-23|1382.94
#2017-05-24|1367.77
#2017-05-25|1411.06
#2017-05-26|1414.67
#2017-05-29| .
#2017-05-30|1414.48
#2017-05-31|1411.08
#2017-06-01|1436.62
#2017-06-02|1441.84
#2017-06-05|1433.20
#2017-06-06|1410.74
#2017-06-07|1409.85
#2017-06-08|1402.76
#2017-06-09|1394.73
#2017-06-12|1380.58
#2017-06-13|1385.56
#2017-06-14|1380.85
#2017-06-15|1369.49
#2017-06-16|1352.57
#2017-06-19|1360.36
#2017-06-20|1338.47
#2017-06-21|1334.74
#2017-06-22|1337.38
#2017-06-23|1337.73
#2017-06-26|1350.74
#2017-06-27|1335.71
#2017-06-28|1340.82
#2017-06-29|1329.61
#2017-06-30|1337.00
#2017-07-03|1335.06
#2017-07-04| .
#2017-07-05|1292.17
#2017-07-06|1276.68
#2017-07-07|1286.49
#2017-07-10|1276.14
#2017-07-11|1272.03
#2017-07-12|1289.24
#2017-07-13|1303.54
#2017-07-14|1311.34
#2017-07-17|1315.57
#2017-07-18|1365.86
#2017-07-19|1370.05
#2017-07-20|1370.80
#2017-07-21|1388.45
#2017-07-24|1375.55
#2017-07-25|1388.62
#2017-07-26|1396.48
#2017-07-27|1402.72
#2017-07-28|1403.40
#2017-07-31|1404.28
#2017-08-01|1414.68
#2017-08-02|1402.05
#2017-08-03|1394.66
#2017-08-04|1403.23
#2017-08-07|1412.36
#2017-08-08|1400.24
#2017-08-09|1392.87
#2017-08-10|1352.93
#2017-08-11|1366.21
#2017-08-14|1371.08
#2017-08-15|1329.13
#2017-08-16|1349.57
#2017-08-17|1334.79
#2017-08-18|1330.71
#2017-08-21|1332.52
#2017-08-22|1345.33
#2017-08-23|1341.99
#2017-08-24|1346.72
#2017-08-25|1350.86
#2017-08-28|1348.94
#2017-08-29|1340.89
#2017-08-30|1359.78
#2017-08-31|1360.89
#2017-09-01|1368.55
#2017-09-04| .
#2017-09-05|1376.83
#2017-09-06|1394.48
#2017-09-07|1395.50
#2017-09-08|1384.25
#2017-09-11|1401.60
#2017-09-12|1421.32
#2017-09-13|1432.53
#2017-09-14|1420.39
#2017-09-15|1422.48
#2017-09-18|1421.63
#2017-09-19|1407.15
#2017-09-20|1404.16
#2017-09-21|1411.34
#2017-09-22|1424.01
#2017-09-25|1414.19
#2017-09-26|1417.82
#2017-09-27|1437.86
#2017-09-28|1436.18
#2017-09-29|1441.99
#2017-10-02|1433.52
#2017-10-03|1439.54
#2017-10-04|1450.66
#2017-10-05|1476.24
#2017-10-06|1486.58
#2017-10-09|1470.12
#2017-10-10|1465.37
#2017-10-11|1462.15
#2017-10-12|1450.45
#2017-10-13|1468.20
#2017-10-16|1473.84
#2017-10-17|1473.39
#2017-10-18|1463.26
#2017-10-19|1459.71
#2017-10-20|1460.82
#2017-10-23|1452.10
#2017-10-24|1462.34
#2017-10-25|1451.21
#2017-10-26|1468.17
#2017-10-27|1472.66
#2017-10-30|1465.82
#2017-10-31|1458.51
#2017-11-01|1460.62
#2017-11-02|1479.49
#2017-11-03|1477.91
#2017-11-06|1473.10
#2017-11-07|1452.53
#2017-11-08|1455.61
#2017-11-09|1455.61
#2017-11-10|1460.72
#2017-11-13|1464.79
#2017-11-14|1475.89
#2017-11-15|1462.64
#2017-11-16|1481.56
#2017-11-17|1481.51
#2017-11-20|1491.58
#2017-11-21|1492.92
#2017-11-22|1499.12
#2017-11-23| .
#2017-11-24|1490.10
#2017-11-27|1488.27
#2017-11-28|1528.16
#2017-11-29|1526.71
#2017-11-30|1524.80
#2017-12-01|1519.56
#2017-12-04|1548.20
#2017-12-05|1542.08
#2017-12-06|1533.73
#2017-12-07|1541.00
#2017-12-08|1566.21
#2017-12-11|1550.54
#2017-12-12|1542.88
#2017-12-13|1550.06
#2017-12-14|1544.52
#2017-12-15|1554.56
#2017-12-18|1575.49
#2017-12-19|1563.63
#2017-12-20|1570.12
#2017-12-21|1568.30
#2017-12-22|1576.44
#2017-12-25| .
#2017-12-26|1577.05
#2017-12-27|1566.92
#2017-12-28|1584.66
#2017-12-29|1577.55
#2018-01-01| .
#2018-01-02|1624.33
#2018-01-03|1646.76
#2018-01-04|1657.83
#2018-01-05|1682.80
#2018-01-08|1679.99
#2018-01-09|1674.81
#2018-01-10|1680.49
#2018-01-11|1711.24
#2018-01-12|1739.06
#2018-01-15| .
#2018-01-16|1728.46
#2018-01-17|1730.90
#2018-01-18|1742.00
#2018-01-19|1760.36
#2018-01-22|1780.06
#2018-01-23|1832.10
#2018-01-24|1860.51
#2018-01-25|1880.14
#2018-01-26|1905.21
#2018-01-29|1926.24
#2018-01-30|1896.44
#2018-01-31|1858.10
#2018-02-01|1833.72
#2018-02-02|1806.63
#2018-02-05|1732.96
#2018-02-06|1788.07
#2018-02-07|1779.66
#2018-02-08|1716.79
#2018-02-09|1737.89
#2018-02-12|1747.96
#2018-02-13|1740.52
#2018-02-14|1774.28
#2018-02-15|1820.28
#2018-02-16|1808.57
#2018-02-19| .
#2018-02-20|1794.52
#2018-02-21|1798.66
#2018-02-22|1793.54
#2018-02-23|1831.48
#2018-02-26|1847.52
#2018-02-27|1802.14
#2018-02-28|1807.78
#2018-03-01|1809.08
#2018-03-02|1828.33
#2018-03-05|1866.38
#2018-03-06|1906.49
#2018-03-07|1852.26
#2018-03-08|1841.03
#2018-03-09|1891.98
#2018-03-12|1864.56
#2018-03-13|1853.23
#2018-03-14|1857.54
#2018-03-15|1865.75
#2018-03-16|1871.08
#2018-03-19|1846.48
#2018-03-20|1854.37
#2018-03-21|1846.12
#2018-03-22|1800.01
#2018-03-23|1773.17
#2018-03-26|1849.42
#2018-03-27|1784.69
#2018-03-28|1754.94
#2018-03-29|1794.00
#2018-03-30| .
#2018-04-02|1728.21
#2018-04-03|1742.35
#2018-04-04|1779.37
#2018-04-05|1799.81
#2018-04-06|1766.24
#2018-04-09|1764.11
#2018-04-10|1803.37
#2018-04-11|1807.89
#2018-04-12|1823.47
#2018-04-13|1820.27
#2018-04-16|1819.56
#2018-04-17|1902.92
#2018-04-18|1909.66
#2018-04-19|1890.11
#2018-04-20|1866.01
#2018-04-23|1852.12
#2018-04-24|1818.94
#2018-04-25|1826.79
#2018-04-26|1879.27
#2018-04-27|1888.14
#2018-04-30|1876.83
#2018-05-01|1881.23
#2018-05-02|1882.33
#2018-05-03|1873.94
#2018-05-04|1902.67
#2018-05-07|1912.93
#2018-05-08|1916.06
#2018-05-09|1927.41
#2018-05-10|1923.53
#2018-05-11|1926.91
#2018-05-14|1939.29
#2018-05-15|1931.76
#2018-05-16|1941.09
#2018-05-17|1938.86
#2018-05-18|1931.68
#2018-05-21|1959.72
#2018-05-22|1932.84
#2018-05-23|1997.39
#2018-05-24|2007.91
#2018-05-25|2011.22
#2018-05-28| .
#2018-05-29|2007.53
#2018-05-30|2035.48
#2018-05-31|1986.11
#2018-06-01|2014.24
#2018-06-04|2037.36
#2018-06-05|2057.09
#2018-06-06|2065.93
#2018-06-07|2052.62
#2018-06-08|2056.78
#2018-06-11|2069.06
#2018-06-12|2082.28
#2018-06-13|2119.80
#2018-06-14|2150.29
#2018-06-15|2155.76
#2018-06-18|2157.84
#2018-06-19|2191.69
#2018-06-20|2227.37
#2018-06-21|2226.13
#2018-06-22|2222.42
#2018-06-25|2136.40
#2018-06-26|2172.75
#2018-06-27|2131.82
#2018-06-28|2152.65
#2018-06-29|2134.43
#2018-07-02|2148.28
#2018-07-03|2131.81
#2018-07-04| .
#2018-07-05|2161.33
#2018-07-06|2195.80
#2018-07-09|2235.43
#2018-07-10|2232.50
#2018-07-11|2225.61
#2018-07-12|2215.74
#2018-07-13|2180.69
#2018-07-16|2190.51
#2018-07-17|2144.71
#2018-07-18|2130.45
#2018-07-19|2121.94
#2018-07-20|2103.71
#2018-07-23|2116.29
#2018-07-24|2087.22
#2018-07-25|2107.70
#2018-07-26|2116.11
#2018-07-27|2077.38
#2018-07-30|2030.66
#2018-07-31|2043.97
#2018-08-01|2030.58
#2018-08-02|2060.66
#2018-08-03|2060.56
#2018-08-06|2087.41
#2018-08-07|2102.55
#2018-08-08|2092.04
#2018-08-09|2103.04
#2018-08-10|2087.81
#2018-08-13|2063.92
#2018-08-14|2081.98
#2018-08-15|2041.25
#2018-08-16|2039.83
#2018-08-17|2036.23
#2018-08-20|2074.39
#2018-08-21|2108.31
#2018-08-22|2116.96
#2018-08-23|2120.60
#2018-08-24|2170.82
#2018-08-27|2178.58
#2018-08-28|2184.80
#2018-08-29|2182.21
#2018-08-30|2158.23
#2018-08-31|2170.36
#2018-09-03| .
#2018-09-04|2182.28
#2018-09-05|2120.67
#2018-09-06|2136.80
#2018-09-07|2145.51
#2018-09-10|2148.83
#2018-09-11|2169.38
#2018-09-12|2204.50
#2018-09-13|2194.96
#2018-09-14|2181.46
#2018-09-17|2136.15
#2018-09-18|2184.87
#2018-09-19|2190.17
#2018-09-20|2195.76
#2018-09-21|2181.20
#2018-09-24|2195.37
#2018-09-25|2194.69
#2018-09-26|2223.27
#2018-09-27|2223.12
#2018-09-28|2208.93
#2018-10-01|2224.10
#2018-10-02|2191.09
#2018-10-03|2185.03
#2018-10-04|2135.82
#2018-10-05|2100.94
#2018-10-08|2107.81
#2018-10-09|2125.10
#2018-10-10|2022.69
#2018-10-11|1991.06
#2018-10-12|2061.43
#2018-10-15|2056.15
#2018-10-16|2119.23
#2018-10-17|2133.90
#2018-10-18|2080.53
#2018-10-19|2039.17
#2018-10-22|2039.79
#2018-10-23|2047.20
#2018-10-24|1941.24
#2018-10-25|1984.55
#2018-10-26|1948.25
#2018-10-29|1920.97
#2018-10-30|1929.43
#2018-10-31|1961.10
#2018-11-01|2020.20
#2018-11-02|2007.73
#2018-11-05|2028.71
#2018-11-06|2027.49
#2018-11-07|2082.28
#2018-11-08|2078.13
#2018-11-09|2022.09
#2018-11-12|1989.99
#2018-11-13|2008.86
#2018-11-14|1973.48
#2018-11-15|1972.29
#2018-11-16|1960.31
#2018-11-19|1907.51
#2018-11-20|1854.08
#2018-11-21|1856.41
#2018-11-22| .
#2018-11-23|1856.76
#2018-11-26|1872.98
#2018-11-27|1886.90
#2018-11-28|1936.74
#2018-11-29|1952.08
#2018-11-30|1937.60
#2018-12-03|1964.39
#2018-12-04|1897.72
#2018-12-05| .
#2018-12-06|1913.32
#2018-12-07|1822.14
#2018-12-10|1840.96
#2018-12-11|1830.57
#2018-12-12|1868.73
#2018-12-13|1862.38
#2018-12-14|1824.80
#2018-12-17|1789.12
#2018-12-18|1813.58
#2018-12-19|1788.01
#2018-12-20|1749.86
#2018-12-21|1702.49
#2018-12-24|1660.69
#2018-12-25| .
#2018-12-26|1768.54
#2018-12-27|1775.65
#2018-12-28|1776.01
#2018-12-31|1820.44
#2019-01-01| .
#2019-01-02|1823.49
#2019-01-03|1829.57
#2019-01-04|1909.23
#2019-01-07|1987.70
#2019-01-08|2004.15
#2019-01-09|2016.30
#2019-01-10|2024.95
#2019-01-11|2055.31
#2019-01-14|2037.07
#2019-01-15|2091.94
#2019-01-16|2082.18
#2019-01-17|2100.55
#2019-01-18|2077.64
#2019-01-21| .
#2019-01-22|2027.10
#2019-01-23|2018.09
#2019-01-24|2020.35
#2019-01-25|2059.28
#2019-01-28|2050.94
#2019-01-29|2034.97
#2019-01-30|2071.33
#2019-01-31|2071.04
#2019-02-01|2071.07
#2019-02-04|2120.37
#2019-02-05|2136.79
#2019-02-06|2121.44
#2019-02-07|2110.42
#2019-02-08|2111.92
#2019-02-11|2118.98
#2019-02-12|2173.93
#2019-02-13|2155.25
#2019-02-14|2178.79
#2019-02-15|2184.65
#2019-02-18| .
#2019-02-19|2192.91
#2019-02-20|2191.13
#2019-02-21|2172.67
#2019-02-22|2188.74
#2019-02-25|2180.22
#2019-02-26|2193.03
#2019-02-27|2188.15
#2019-02-28|2187.90
#2019-03-01|2183.41
#2019-03-04|2156.64
#2019-03-05|2170.01
#2019-03-06|2186.91
#2019-03-07|2166.24
#2019-03-08|2148.35
#2019-03-11|2186.19
#2019-03-12|2178.63
#2019-03-13|2196.36
#2019-03-14|2172.51
#2019-03-15|2195.72
#2019-03-18|2217.79
#2019-03-19|2205.82
#2019-03-20|2246.61
#2019-03-21|2276.20
#2019-03-22|2217.47
#2019-03-25|2247.96
#2019-03-26|2235.49
#2019-03-27|2227.27
#2019-03-28|2237.04
#2019-03-29|2255.96
#2019-04-01|2284.34
#2019-04-02|2286.78
#2019-04-03|2302.30
#2019-04-04|2307.59
#2019-04-05|2313.14
#2019-04-08|2299.66
#2019-04-09|2299.21
#2019-04-10|2309.99
#2019-04-11|2327.44
#2019-04-12|2282.12
#2019-04-15|2288.12
#2019-04-16|2316.64
#2019-04-17|2302.67
#2019-04-18|2312.23
#2019-04-19| .
#2019-04-22|2341.22
#2019-04-23|2368.73
#2019-04-24|2357.68
#2019-04-25|2330.84
#2019-04-26|2349.09
#2019-04-29|2334.69
#2019-04-30|2333.79
#2019-05-01|2332.74
#2019-05-02|2351.22
#2019-05-03|2364.23
#2019-05-06|2342.33
#2019-05-07|2295.95
#2019-05-08|2282.46
#2019-05-09|2277.87
#2019-05-10|2263.49
#2019-05-13|2174.90
#2019-05-14|2179.64
#2019-05-15|2205.31
#2019-05-16|2225.94
#2019-05-17|2211.23
#2019-05-20|2196.81
#2019-05-21|2239.09
#2019-05-22|2257.20
#2019-05-23|2211.32
#2019-05-24|2220.90
#2019-05-27| .
#2019-05-28|2212.88
#2019-05-29|2179.82
#2019-05-30|2218.11
#2019-05-31|2195.82
#2019-06-03|2182.69
#2019-06-04|2238.57
#2019-06-05|2250.13
#2019-06-06|2263.18
#2019-06-07|2281.20
#2019-06-10|2269.82
#2019-06-11|2269.26
#2019-06-12|2260.97
#2019-06-13|2266.30
#2019-06-14|2262.27
#2019-06-17|2284.15
#2019-06-18|2310.80
#2019-06-19|2328.04
#2019-06-20|2339.01
#2019-06-21|2348.64
#2019-06-24|2338.87
#2019-06-25|2297.77
#2019-06-26|2299.16
#2019-06-27|2324.70
#2019-06-28|2323.76
#2019-07-01|2357.40
#2019-07-02|2365.34
#2019-07-03|2395.47
#2019-07-04| .
#2019-07-05|2394.27
#2019-07-08|2386.21
#2019-07-09|2393.94
#2019-07-10|2401.33
#2019-07-11|2405.40
#2019-07-12|2408.06
#2019-07-15|2392.26
#2019-07-16|2396.89
#2019-07-17|2378.60
#2019-07-18|2280.59
#2019-07-19|2242.47
#2019-07-22|2223.42
#2019-07-23|2212.13
#2019-07-24|2255.54
#2019-07-25|2254.11
#2019-07-26|2284.67
#2019-07-29|2269.41
#2019-07-30|2238.39
#2019-07-31|2225.05
#2019-08-01|2179.28
#2019-08-02|2167.81
#2019-08-05|2105.74
#2019-08-06|2135.68
#2019-08-07|2119.39
#2019-08-08|2172.71
#2019-08-09|2135.94
#2019-08-12|2122.03
#2019-08-13|2148.65
#2019-08-14|2074.55
#2019-08-15|2065.81
#2019-08-16|2098.74
#2019-08-19|2131.56
#2019-08-20|2092.85
#2019-08-21|2104.66
#2019-08-22|2111.05
#2019-08-23|2062.04
#2019-08-26|2085.65
#2019-08-27|2070.91
#2019-08-28|2100.82
#2019-08-29|2137.70
#2019-08-30|2091.66
#2019-09-02| .
#2019-09-03|2072.86
#2019-09-04|2094.20
#2019-09-05|2128.07
#2019-09-06|2126.56
#2019-09-09|2139.82
#2019-09-10|2139.09
#2019-09-11|2135.91
#2019-09-12|2126.37
#2019-09-13|2144.38
#2019-09-16|2119.57
#2019-09-17|2151.92
#2019-09-18|2124.66
#2019-09-19|2108.91
#2019-09-20|2065.54
#2019-09-23|2070.03
#2019-09-24|2028.61
#2019-09-25|2053.83
#2019-09-26|2045.08
#2019-09-27|2053.57
#2019-09-30|2073.37
#2019-10-01|2082.20
#2019-10-02|2050.92
#2019-10-03|2048.51
#2019-10-04|2073.56
#2019-10-07|2067.44
#2019-10-08|2044.39
#2019-10-09|2049.10
#2019-10-10|2094.48
#2019-10-11|2125.82
#2019-10-14|2126.31
#2019-10-15|2134.94
#2019-10-16|2145.76
#2019-10-17|2170.18
#2019-10-18|2119.36
#2019-10-21|2128.63
#2019-10-22|2101.38
#2019-10-23|2106.50
#2019-10-24|2137.65
#2019-10-25|2152.42
#2019-10-28|2196.05
#2019-10-29|2179.78
#2019-10-30|2205.32
#2019-10-31|2180.28
#2019-11-01|2190.30
#2019-11-04|2210.38
#2019-11-05|2205.58
#2019-11-06|2209.29
#2019-11-07|2212.35
#2019-11-08|2210.44
#2019-11-11|2218.93
#2019-11-12|2203.53
#2019-11-13|2185.24
#2019-11-14|2209.06
#2019-11-15|2233.45
#2019-11-18|2260.52
#2019-11-19|2241.84
#2019-11-20|2243.66
#2019-11-21|2254.54
#2019-11-22|2253.06
#2019-11-25|2282.10
#2019-11-26|2266.45
#2019-11-27|2274.13
#2019-11-28|2274.13
#2019-11-29|2260.85
#2019-12-02|2240.71
#2019-12-03|2212.37
#2019-12-04|2216.88
#2019-12-05|2218.57
#2019-12-06|2252.89
#2019-12-09|2230.67
#2019-12-10|2215.98
#2019-12-11|2237.44
#2019-12-12|2243.36
#2019-12-13|2235.39
#2019-12-16|2245.66
#2019-12-17|2286.25
#2019-12-18|2298.88
#2019-12-19|2335.11
#2019-12-20|2344.21
#2019-12-23|2321.42
#2019-12-24|2327.84
#2019-12-25| .
#2019-12-26|2320.69
#2019-12-27|2310.58
#2019-12-30|2294.39
#2019-12-31|2297.14
#2020-01-01| .
#2020-01-02|2316.09
#2020-01-03|2296.92
#2020-01-06|2316.75
#2020-01-07|2291.44
#2020-01-08|2316.93
#2020-01-09|2315.85
#2020-01-10|2298.80
#2020-01-13|2325.78
#2020-01-14|2340.02
#2020-01-15|2335.11
#2020-01-16|2345.25
#2020-01-17|2351.78
#2020-01-20| .
#2020-01-21|2344.37
#2020-01-22|2303.21
#2020-01-23|2371.29
#2020-01-24|2368.93
#2020-01-27|2332.51
#2020-01-28|2352.48
#2020-01-29|2330.18
#2020-01-30|2339.77
#2020-01-31|2301.79
#2020-02-03|2343.18
#2020-02-04|2378.19
#2020-02-05|2406.21
#2020-02-06|2386.06
#2020-02-07|2374.58
#2020-02-10|2391.91
#2020-02-11|2402.65
#2020-02-12|2434.74
#2020-02-13|2439.80
#2020-02-14|2429.18
#2020-02-17| .
#2020-02-18|2468.20
#2020-02-19|2467.61
#2020-02-20|2482.17
#2020-02-21|2459.28
#2020-02-24|2393.61
#2020-02-25|2333.75
#2020-02-26|2376.08
#2020-02-27|2325.32
#2020-02-28|2296.45
#2020-03-02|2366.87
#2020-03-03|2301.91
#2020-03-04|2377.22
#2020-03-05|2308.42
#2020-03-06|2301.42
#2020-03-09|2211.90
#2020-03-10|2314.13
#2020-03-11|2206.97
#2020-03-12|1975.82
#2020-03-13|2079.25
#2020-03-16|1824.18
#2020-03-17|1951.35
#2020-03-18|1843.46
#2020-03-19|1915.10
#2020-03-20|1878.03
#2020-03-23|1896.80
#2020-03-24|2063.67
#2020-03-25|2116.69
#2020-03-26|2191.60
#2020-03-27|2150.59
#2020-03-30|2171.32
#2020-03-31|2117.75
#2020-04-01|2043.60
#2020-04-02|2069.48
#2020-04-03|2049.23
#2020-04-06|2260.17
#2020-04-07|2283.90
#2020-04-08|2352.58
#2020-04-09|2382.60
#2020-04-10|2382.60
#2020-04-13|2403.58
#2020-04-14|2488.15
#2020-04-15|2413.90
#2020-04-16|2462.93
#2020-04-17|2535.75
#2020-04-20|2504.59
#2020-04-21|2465.76
#2020-04-22|2500.68
#2020-04-23|2504.25
#2020-04-24|2568.58
#2020-04-27|2632.58
#2020-04-28|2638.73
#2020-04-29|2666.59
#2020-04-30|2610.66
#2020-05-01|2546.30
#2020-05-04|2592.40
#2020-05-05|2632.73
#2020-05-06|2642.46
#2020-05-07|2637.20
#2020-05-08|2721.50
#2020-05-11|2736.61
#2020-05-12|2690.74
#2020-05-13|2649.63
#2020-05-14|2681.54
#2020-05-15|2722.70
#2020-05-18|2787.12
#2020-05-19|2776.08
#2020-05-20|2760.15
#2020-05-21|2767.02
#2020-05-22|2784.28
#2020-05-25|2784.28
#2020-05-26|2823.30
#2020-05-27|2924.05
#2020-05-28|2913.07
#2020-05-29|2961.18
#2020-06-01|2952.21
#2020-06-02|2983.51
#2020-06-03|2999.11
#2020-06-04|2946.19
#2020-06-05|2990.93
#2020-06-08|2994.36
#2020-06-09|2969.73
#2020-06-10|2961.76
#2020-06-11|2869.41
#2020-06-12|2868.89
#2020-06-15|2922.51
#2020-06-16|2990.39
#2020-06-17|2995.94
#2020-06-18|2998.53
#2020-06-19|2962.60
#2020-06-22|3014.96
#2020-06-23|2993.46
#2020-06-24|2937.38
#2020-06-25|2948.67
#2020-06-26|2927.10
#2020-06-29|2974.38
#2020-06-30|2980.70
#2020-07-01|2995.59
#2020-07-02|3002.80
#2020-07-03| .
#2020-07-06|2991.77
#2020-07-07|2968.65
#2020-07-08|2976.33
#2020-07-09|2963.46
#2020-07-10|2975.43
#2020-07-13|2943.93
#2020-07-14|3003.26
#2020-07-15|3049.95
#2020-07-16|3056.82
#2020-07-17|3055.46
#2020-07-20|3089.59
#2020-07-21|3106.30
#2020-07-22|3170.44
#2020-07-23|3145.10
#2020-07-24|3136.42
#2020-07-27|3138.14
#2020-07-28|3127.39
#2020-07-29|3165.60
#2020-07-30|3206.35
#2020-07-31|3186.32
#2020-08-03|3217.15
#2020-08-04|3243.14
#2020-08-05|3244.46
#2020-08-06|3266.17
#2020-08-07|3261.50
#2020-08-10|3266.07
#2020-08-11|3234.26
#2020-08-12|3294.44
#2020-08-13|3297.35
#2020-08-14|3329.01
#2020-08-17|3373.83
#2020-08-18|3358.34
#2020-08-19|3359.12
#2020-08-20|3330.03
#2020-08-21|3358.34
#2020-08-24|3383.96
#2020-08-25|3365.29
#2020-08-26|3394.60
#2020-08-27|3341.88
#2020-08-28|3339.63
#2020-08-31|3349.94
#2020-09-01|3379.82
#2020-09-02|3424.63
#2020-09-03|3318.45
#2020-09-04|3278.87
#2020-09-07| .
#2020-09-08|3235.72
#2020-09-09|3301.64
#2020-09-10|3261.22
#2020-09-11|3277.58
#2020-09-14|3302.77
#2020-09-15|3313.44
#2020-09-16|3296.98
#2020-09-17|3271.95
#2020-09-18|3268.70
#2020-09-21|3239.82
#2020-09-22|3310.53
#2020-09-23|3246.43
#2020-09-24|3184.37
#2020-09-25|3205.09
#2020-09-28|3287.46
#2020-09-29|3270.00
#2020-09-30|3298.52
#2020-10-01|3378.22
#2020-10-02|3350.47
#2020-10-05|3403.27
#2020-10-06|3292.71
#2020-10-07|3341.57
#2020-10-08|3379.71
#2020-10-09|3367.36
#2020-10-12|3380.91
#2020-10-13|3438.26
#2020-10-14|3408.93
#2020-10-15|3460.69
#2020-10-16|3454.20
#2020-10-19|3425.01
#2020-10-20|3402.64
#2020-10-21|3347.75
#2020-10-22|3309.90
#2020-10-23|3337.27
#2020-10-26|3258.80
#2020-10-27|3236.67
#2020-10-28|3198.80
#2020-10-29|3160.22
#2020-10-30|3131.74
#2020-11-02|3184.97
#2020-11-03|3285.33
#2020-11-04|3297.13
#2020-11-05|3350.95
#2020-11-06|3364.31
#2020-11-09|3251.77
#2020-11-10|3288.11
#2020-11-11|3334.93
#2020-11-12|3293.70
#2020-11-13|3312.65
#2020-11-16|3348.64
#2020-11-17|3332.79
#2020-11-18|3324.81
#2020-11-19|3357.54
#2020-11-20|3357.67
#2020-11-23|3407.15
#2020-11-24|3391.28
#2020-11-25|3381.58
#2020-11-26|3381.58
#2020-11-27|3410.05
#2020-11-30|3381.52
#2020-12-01|3427.76
#2020-12-02|3353.16
#2020-12-03|3370.29
#2020-12-04|3384.32
#2020-12-07|3376.73
#2020-12-08|3348.52
#2020-12-09|3368.33
#2020-12-10|3366.30
#2020-12-11|3368.35
#2020-12-14|3367.87
#2020-12-15|3442.31
#2020-12-16|3491.21
#2020-12-17|3519.13
#2020-12-18|3487.50
#2020-12-21|3532.85
#2020-12-22|3518.76
#2020-12-23|3471.89
#2020-12-24|3481.61
#2020-12-25|3481.61
#2020-12-28|3428.60
#2020-12-29|3399.57
#2020-12-30|3418.59
#2020-12-31|3399.12
#2021-01-01|3399.12
#2021-01-04|3388.50
#2021-01-05|3429.81
#2021-01-06|3545.12
#2021-01-07|3613.49
#2021-01-08|3649.38
#2021-01-11|3686.73
#2021-01-12|3796.70
#2021-01-13|3797.72
#2021-01-14|3834.69
#2021-01-15|3770.46
#2021-01-18|3770.46
#2021-01-19|3755.91
#2021-01-20|3777.02
#2021-01-21|3799.84
#2021-01-22|3785.65
#2021-01-25|3745.38
#2021-01-26|3742.25
#2021-01-27|3621.29
#2021-01-28|3628.77
#2021-01-29|3541.50
#2021-02-01|3580.64
#2021-02-02|3665.19
#2021-02-03|3685.04
#2021-02-04|3769.17
#2021-02-05|3796.59
#2021-02-08|3849.19
#2021-02-09|3865.61
#2021-02-10|3847.67
#2021-02-11|3804.95
#2021-02-12|3826.42
#2021-02-15|3826.42
#2021-02-16|3834.53
#2021-02-17|3848.04
#2021-02-18|3857.97
#2021-02-19|3911.57
#2021-02-22|3820.93
#2021-02-23|3804.78
#2021-02-24|3810.10
#2021-02-25|3683.39
#2021-02-26|3715.87
#2021-03-01|3846.90
#2021-03-02|3825.89
#2021-03-03|3756.77
#2021-03-04|3669.93
#2021-03-05|3772.42
#2021-03-08|3845.86
#2021-03-09|3834.41
#2021-03-10|3909.36
#2021-03-11|3959.40
#2021-03-12|3974.64
#2021-03-15|4016.00
#2021-03-16|3977.63
#2021-03-17|3992.22
#2021-03-18|4001.91
#2021-03-19|4084.73
#2021-03-22|4104.08
#2021-03-23|4037.85
#2021-03-24|3916.67
#2021-03-25|4034.91
#2021-03-26|4119.47
#2021-03-29|4080.39
#2021-03-30|4108.27
#2021-03-31|4082.40
#2021-04-01|4108.13
#2021-04-02|4108.13
#2021-04-05|4122.63
#2021-04-06|4157.49
#2021-04-07|4109.79
#2021-04-08|4119.58
#2021-04-09|4161.47
#2021-04-12|4148.42
#2021-04-13|4137.86
#2021-04-14|4152.73
#2021-04-15|4161.66
#2021-04-16|4195.54
#2021-04-19|4186.24
#2021-04-20|4137.94
#2021-04-21|4165.37
#2021-04-22|4148.98
#2021-04-23|4188.19
#2021-04-26|4202.40
#2021-04-27|4240.85
#2021-04-28|4226.28
#2021-04-29|4253.33
#2021-04-30|4218.47
#2021-05-03|4232.30
#2021-05-04|4227.20
#2021-05-05|4202.95
#2021-05-06|4206.87
#2021-05-07|4238.68
#2021-05-10|4242.81
#2021-05-11|4173.98
#2021-05-12|4025.97
#2021-05-13|4098.92
#2021-05-14|4154.58
#2021-05-17|4166.28
#2021-05-18|4116.34
#2021-05-19|4014.84
#2021-05-20|4058.75
#2021-05-21|4061.87
#2021-05-24|4050.61
#2021-05-25|4062.72
#2021-05-26|4131.03
#2021-05-27|4151.09
#2021-05-28|4115.58
#2021-05-31|4115.58
#2021-06-01|4166.15
#2021-06-02|4198.35
#2021-06-03|4117.34
#2021-06-04|4118.70
#2021-06-07|4158.75
#2021-06-08|4208.22
#2021-06-09|4151.58
#2021-06-10|4079.71
#2021-06-11|4142.58
#2021-06-14|4119.11
#2021-06-15|4097.83
#2021-06-16|4073.48
#2021-06-17|4061.53
#2021-06-18|4015.00
#2021-06-21|4071.59
#2021-06-22|4151.76
#2021-06-23|4168.58
#2021-06-24|4189.18
#2021-06-25|4235.34
#2021-06-28|4259.73
#2021-06-29|4261.50
#2021-06-30|4267.23
#2021-07-01|4310.80
#2021-07-02|4334.63
#2021-07-05|4334.63
#2021-07-06|4307.95
#2021-07-07|4311.89
#2021-07-08|4269.45
#2021-07-09|4348.73
#2021-07-12|4352.28
#2021-07-13|4289.95
#2021-07-14|4280.48
#2021-07-15|4279.67
#2021-07-16|4255.50
#2021-07-19|4221.54
#2021-07-20|4350.98
#2021-07-21|4361.22
#2021-07-22|4356.39
#2021-07-23|4426.70
#2021-07-26|4419.64
#2021-07-27|4385.57
#2021-07-28|4354.43
#2021-07-29|4344.03
#2021-07-30|4310.62
#2021-08-02|4316.91
#2021-08-03|4378.82
#2021-08-04|4330.51
#2021-08-05|4396.65
#2021-08-06|4371.98
#2021-08-09|4388.73
#2021-08-10|4464.66
#2021-08-11|4508.16
#2021-08-12|4507.49
#2021-08-13|4471.06
#2021-08-16|4506.22
#2021-08-17|4408.81
#2021-08-18|4373.60
#2021-08-19|4374.91
#2021-08-20|4422.43
#2021-08-23|4422.16
#2021-08-24|4501.55
#2021-08-25|4539.09
#2021-08-26|4491.76
#2021-08-27|4440.55
#2021-08-30|4452.19
#2021-08-31|4429.09
#2021-09-01|4428.37
#2021-09-02|4340.09
#2021-09-03|4347.38
#2021-09-06|4347.38
#2021-09-07|4300.14
#2021-09-08|4330.94
#2021-09-09|4364.20
#2021-09-10|4348.60
#2021-09-13|4348.18
#2021-09-14|4352.55
#2021-09-15|4410.75
#2021-09-16|4483.57
#2021-09-17|4461.29
#2021-09-20|4393.31
#2021-09-21|4412.16
#2021-09-22|4492.99
#2021-09-23|4508.19
#2021-09-24|4511.46
#2021-09-27|4551.12
#2021-09-28|4469.70
#2021-09-29|4504.91
#2021-09-30|4309.61
#2021-10-01|4295.20
#2021-10-04|4222.09
#2021-10-05|4240.13
#2021-10-06|4246.29
#2021-10-07|4304.09
#2021-10-08|4286.95
#2021-10-11|4263.15
#2021-10-12|4286.57
#2021-10-13|4327.89
#2021-10-14|4402.58
#2021-10-15|4424.35
#2021-10-18|4492.99
#2021-10-19|4456.05
#2021-10-20|4465.31
#2021-10-21|4574.42
#2021-10-22|4570.52
#2021-10-25|4572.96
#2021-10-26|4548.37
#2021-10-27|4497.28
#2021-10-28|4508.76
#2021-10-29|4535.77
#2021-11-01|4567.41
#2021-11-02|4609.51
#2021-11-03|4688.45
#2021-11-04|4731.32
#2021-11-05|4739.65
#2021-11-08|4732.87
#2021-11-09|4783.01
#2021-11-10|4727.31
#2021-11-11|4750.71
#2021-11-12|4795.70
#2021-11-15|4816.28
#2021-11-16|4877.44
#2021-11-17|4771.43
#2021-11-18|4812.08
#2021-11-19|4815.70
#2021-11-22|4826.32
#2021-11-23|4735.06
#2021-11-24|4721.34
#2021-11-25|4721.34
#2021-11-26|4657.79
#2021-11-29|4659.67
#2021-11-30|4545.20
#2021-12-01|4433.49
#2021-12-02|4535.63
#2021-12-03|4496.54
#2021-12-06|4501.20
#2021-12-07|4643.82
#2021-12-08|4647.26
#2021-12-09|4560.21
#2021-12-10|4593.24
#2021-12-13|4467.32
#2021-12-14|4459.73
#2021-12-15|4505.91
#2021-12-16|4387.79
#2021-12-17|4400.21
#2021-12-20|4303.05
#2021-12-21|4377.60
#2021-12-22|4405.05
#2021-12-23|4414.69
#2021-12-24|4414.69
#2021-12-27|4459.41
#2021-12-28|4454.56
#2021-12-29|4512.79
#2021-12-30|4516.44
#2021-12-31|4534.74
#2022-01-03|4506.71
#2022-01-04|4493.71
#2022-01-05|4320.14
#2022-01-06|4340.70
#2022-01-07|4284.09
#2022-01-10|4234.09
#2022-01-11|4253.71
#2022-01-12|4255.77
#2022-01-13|4219.41
#2022-01-14|4143.39
#2022-01-17|4143.39
#2022-01-18|4080.13
#2022-01-19|4038.40
#2022-01-20|3928.38
#2022-01-21|3884.66
#2022-01-24|4056.41
#2022-01-25|3962.53
#2022-01-26|3875.84
#2022-01-27|3861.59
#2022-01-28|3957.33
#2022-01-31|4055.58
#2022-02-01|4112.04
#2022-02-02|4106.79
#2022-02-03|4015.35
#2022-02-04|4005.37
#2022-02-07|3976.67
#2022-02-08|4058.88
#2022-02-09|4146.73
#2022-02-10|4087.15
#2022-02-11|4049.86
#2022-02-14|4013.33
#2022-02-15|4092.93
#2022-02-16|4050.89
#2022-02-17|3964.31
#2022-02-18|3962.60
#2022-02-21|3962.60
#2022-02-22|3793.65
#2022-02-23|3689.66
#2022-02-24|3799.23
#2022-02-25|3923.79
#2022-02-28|3944.66
#2022-03-01|3891.29
#2022-03-02|3994.71
#2022-03-03|3995.84
#2022-03-04|3931.61
#2022-03-07|3825.18
#2022-03-08|3815.93
#2022-03-09|3910.71
#2022-03-10|3893.81
#2022-03-11|3832.50
#2022-03-14|3778.71
#2022-03-15|3905.30
#2022-03-16|3983.89
#2022-03-17|4014.43
#2022-03-18|4047.48
#2022-03-21|3987.76
#2022-03-22|4051.21
#2022-03-23|4037.57
#2022-03-24|4081.17
#2022-03-25|4069.33
#2022-03-28|4092.13
#2022-03-29|4208.57
#2022-03-30|4091.96
#2022-03-31|3990.85
#2022-04-01|3934.80
#2022-04-04|4040.82
#2022-04-05|3995.16
#2022-04-06|3981.27
#2022-04-07|4067.05
#2022-04-08|4127.82
#2022-04-11|4120.40
#2022-04-12|4083.40
#2022-04-13|4138.11
#2022-04-14|4087.60
#2022-04-15|4087.60
#2022-04-18|4059.82
#2022-04-19|4174.48
#2022-04-20|4178.97
#2022-04-21|4085.23
#2022-04-22|3960.77
#2022-04-25|4015.30
#2022-04-26|3943.30
#2022-04-27|3925.52
#2022-04-28|3817.74
#2022-04-29|3678.30
#2022-05-02|3771.67
#2022-05-03|3767.47
#2022-05-04|3896.23
#2022-05-05|3705.84
#2022-05-06|3685.87
#2022-05-09|3599.76
#2022-05-10|3577.28
#2022-05-11|3487.23
#2022-05-12|3574.91
#2022-05-13|3671.99
#2022-05-16|3657.42
#2022-05-17|3710.68
#2022-05-18|3351.04
#2022-05-19|3360.99
#2022-05-20|3252.29
#2022-05-23|3257.48
#2022-05-24|3277.18
#2022-05-25|3434.47
#2022-05-26|3602.62
#2022-05-27|3703.90
#2022-05-30|3703.90
#2022-05-31|3632.56
#2022-06-01|3570.84
#2022-06-02|3652.21
#2022-06-03|3607.04
#2022-06-06|3635.33
#2022-06-07|3663.71
#2022-06-08|3637.30
#2022-06-09|3605.08
#2022-06-10|3504.25
#2022-06-13|3381.39
#2022-06-14|3405.58
#2022-06-15|3446.64
#2022-06-16|3320.15
#2022-06-17|3367.98
#2022-06-20|3367.98
#2022-06-21|3409.99
#2022-06-22|3436.28
#2022-06-23|3519.24
#2022-06-24|3628.87
#2022-06-27|3601.09
#2022-06-28|3486.59
#2022-06-29|3472.52
#2022-06-30|3422.32
#2022-07-01|3460.53
#2022-07-04|3460.53
#2022-07-05|3530.46
#2022-07-06|3517.57
#2022-07-07|3605.05
#2022-07-08|3584.49
#2022-07-11|3545.93
#2022-07-12|3545.71
#2022-07-13|3582.04
#2022-07-14|3573.15
#2022-07-15|3649.64
#2022-07-18|3647.05
#2022-07-19|3744.06
#2022-07-20|3764.74
#2022-07-21|3729.12
#2022-07-22|3689.65
#2022-07-25|3656.19
#2022-07-26|3543.71
#2022-07-27|3626.90
#2022-07-28|3712.52
#2022-07-29|3716.57
#2022-08-01|3776.60
#2022-08-02|3743.10
#2022-08-03|3775.19
#2022-08-04|3766.54
#2022-08-05|3810.31
#2022-08-08|3877.92
#2022-08-09|3803.84
#2022-08-10|3866.10
#2022-08-11|3905.75
#2022-08-12|3959.44
#2022-08-15|3978.68
#2022-08-16|4091.25
#2022-08-17|4034.36
#2022-08-18|4012.43
#2022-08-19|3946.28
#2022-08-22|3847.95
#2022-08-23|3847.52
#2022-08-24|3805.26
#2022-08-25|3843.41
#2022-08-26|3717.63
#2022-08-29|3732.63
#2022-08-30|3701.99
#2022-08-31|3651.13
#2022-09-01|3686.98
#2022-09-02|3652.07
#2022-09-05|3652.07
#2022-09-06|3633.36
#2022-09-07|3743.42
#2022-09-08|3772.84
#2022-09-09|3806.20
#2022-09-12|3850.56
#2022-09-13|3666.40
#2022-09-14|3647.32
#2022-09-15|3635.25
#2022-09-16|3629.41
#2022-09-19|3650.22
#2022-09-20|3602.71
#2022-09-21|3564.05
#2022-09-22|3516.35
#2022-09-23|3489.86
#2022-09-26|3460.02
#2022-09-27|3499.43
#2022-09-28|3622.19
#2022-09-29|3491.34
#2022-09-30|3447.99
#2022-10-03|3531.86
#2022-10-04|3603.38
#2022-10-05|3604.77
#2022-10-06|3570.20
#2022-10-07|3482.68
#2022-10-10|3516.55
#2022-10-11|3564.46
#2022-10-12|3559.96
#2022-10-13|3593.69
#2022-10-14|3521.73
#2022-10-17|3578.30
#2022-10-18|3611.15
#2022-10-19|3518.03
#2022-10-20|3462.75
#2022-10-21|3529.50
#2022-10-24|3627.15
#2022-10-25|3719.92
#2022-10-26|3711.23
#2022-10-27|3800.33
#2022-10-28|3894.81
#2022-10-31|3879.81
#2022-11-01|3902.48
#2022-11-02|3778.27
#2022-11-03|3800.71
#2022-11-04|3779.25
#2022-11-07|3826.12
#2022-11-08|3828.37
#2022-11-09|3756.12
#2022-11-10|3902.23
#2022-11-11|3893.72
#2022-11-14|3891.65
#2022-11-15|3922.18
#2022-11-16|3849.93
#2022-11-17|3861.86
#2022-11-18|3894.79
#2022-11-21|3899.76
#2022-11-22|3994.16
#2022-11-23|3998.54
#2022-11-24|3998.54
#2022-11-25|4012.97
#2022-11-28|3996.39
#2022-11-29|3993.31
#2022-11-30|4077.48
#2022-12-01|4086.88
#2022-12-02|4098.96
#2022-12-05|4021.18
#2022-12-06|3950.60
#2022-12-07|3953.59
#2022-12-08|3996.34
#2022-12-09|3943.67
#2022-12-12|3952.03
#2022-12-13|3904.83
#2022-12-14|3882.11
#2022-12-15|3845.54
#2022-12-16|3815.67
#2022-12-19|3789.30
#2022-12-20|3785.31
#2022-12-21|3857.07
#2022-12-22|3819.35
#2022-12-23|3879.04
#2022-12-26|3879.04
#2022-12-27|3913.33
#2022-12-28|3886.14
#2022-12-29|3924.33
#2022-12-30|3924.17
#2023-01-02|3924.17
#2023-01-03|3903.59
#2023-01-04|3948.07
#2023-01-05|3935.17
#2023-01-06|3990.31
#2023-01-09|3953.76
#2023-01-10|3989.15
#2023-01-11|4016.77
#2023-01-12|3982.21
#2023-01-13|3980.01
#2023-01-16|3980.01
#2023-01-17|3963.20
#2023-01-18|3920.73
#2023-01-19|3841.81
#2023-01-20|3893.18
#2023-01-23|3936.37
#2023-01-24|3935.77
#2023-01-25|3944.83
#2023-01-26|3995.05
#2023-01-27|3975.54
#2023-01-30|4010.48
#2023-01-31|4076.73
#2023-02-01|4168.36
#2023-02-02|4179.53
#2023-02-03|4130.77
#2023-02-06|4146.23
#2023-02-07|4117.80
#2023-02-08|4082.98
#2023-02-09|4123.59
#2023-02-10|4131.21
#2023-02-13|4202.61
#2023-02-14|4230.42
#2023-02-15|4244.06
#2023-02-16|4236.83
#2023-02-17|4270.74
#2023-02-20|4270.74
#2023-02-21|4162.30
#2023-02-22|4153.87
#2023-02-23|4154.00
#2023-02-24|4103.41
#2023-02-27|4131.54
#2023-02-28|4082.68
#2023-03-01|4027.35
#2023-03-02|4058.08
#2023-03-03|4090.30
#2023-03-06|4076.75
#2023-03-07|4066.94
#2023-03-08|4063.48
#2023-03-09|4005.98
#2023-03-10|3973.40
#2023-03-13|3927.75
#2023-03-14|3921.19
#2023-03-15|3907.23
#2023-03-16|3921.45
#2023-03-17|3845.15
#2023-03-20|3892.20
#2023-03-21|3935.82
#2023-03-22|3884.52
#2023-03-23|3844.21
#2023-03-24|3869.86
#2023-03-27|3905.54
#2023-03-28|3947.12
#2023-03-29|3954.13
#2023-03-30|3983.01
#2023-03-31|4064.71
#2023-04-03|4126.97
#2023-04-04|4083.66
#2023-04-05|4028.64
#2023-04-06|4029.10
#2023-04-07|4029.10
#2023-04-10|4081.60
#2023-04-11|4125.30
#2023-04-12|4088.83
#2023-04-13|4122.34
#2023-04-14|4145.99
#2023-04-17|4160.40
#2023-04-18|4194.50
#2023-04-19|4175.65
#2023-04-20|4188.64
#2023-04-21|4190.41
#2023-04-24|4203.77
#2023-04-25|4126.87
#2023-04-26|4114.15
#2023-04-27|4162.85
#2023-04-28|4169.58
#2023-05-01|4167.63
#2023-05-02|4180.77
#2023-05-03|4152.61
#2023-05-04|4110.27
#2023-05-05|4181.87
#2023-05-08|4189.82
#2023-05-09|4192.51
#2023-05-10|4194.58
#2023-05-11|4184.11
#2023-05-12|4188.69
#2023-05-15|4168.93
#2023-05-16|4084.81
#2023-05-17|4142.68
#2023-05-18|4182.86
#2023-05-19|4113.46
#2023-05-22|4078.24
#2023-05-23|4004.53
#2023-05-24|4004.61
#2023-05-25|4005.89
#2023-05-26|3960.43
#2023-05-29|3960.43
#2023-05-30|3979.48
#2023-05-31|3846.62
#2023-06-01|3832.31
#2023-06-02|3909.35
#2023-06-05|3899.91
#2023-06-06|3941.18
#2023-06-07|3956.80
#2023-06-08|3989.86
#2023-06-09|3981.81
#2023-06-12|4026.62
#2023-06-13|4082.91
#2023-06-14|4052.38
#2023-06-15|4128.00
#2023-06-16|4096.44
#2023-06-19|4096.44
#2023-06-20|4074.67
#2023-06-21|4106.02
#2023-06-22|4103.44
#2023-06-23|4104.44
#2023-06-26|4128.91
#2023-06-27|4168.90
#2023-06-28|4167.02
#2023-06-29|4180.51
#2023-06-30|4219.58
#2023-07-03|4218.09
#2023-07-04|4218.09
#2023-07-05|4209.64
#2023-07-06|4166.39
#2023-07-07|4156.42
#2023-07-10|4230.02
#2023-07-11|4293.33
#2023-07-12|4291.47
#2023-07-13|4244.36
#2023-07-14|4232.64
#2023-07-17|4240.77
#2023-07-18|4251.16
#2023-07-19|4258.12
#2023-07-20|4203.79
#2023-07-21|4176.20
#2023-07-24|4184.04
#2023-07-25|4171.70
#2023-07-26|4199.03
#2023-07-27|4138.52
#2023-07-28|4167.72
#2023-07-31|4186.44
#2023-08-01|4180.20
#2023-08-02|4130.81
#2023-08-03|4173.94
#2023-08-04|4146.78
#2023-08-07|4170.77
#2023-08-08|4152.43
#2023-08-09|4156.38
#2023-08-10|4159.73
#2023-08-11|4171.33
#2023-08-14|4204.88
#2023-08-15|4191.26
#2023-08-16|4168.27
#2023-08-17|4092.02
#2023-08-18|4125.62
#2023-08-21|4109.40
#2023-08-22|4000.48
#2023-08-23|4052.16
#2023-08-24|3981.25
#2023-08-25|3969.52
#2023-08-28|4013.67
#2023-08-29|4086.35
#2023-08-30|4120.28
#2023-08-31|4064.62
#2023-09-01|4096.65
#2023-09-04|4096.65
#2023-09-05|4074.55
#2023-09-06|4047.88
#2023-09-07|4045.33
#2023-09-08|4061.19
#2023-09-11|4027.11
#2023-09-12|3990.89
#2023-09-13|3991.13
#2023-09-14|4056.85
#2023-09-15|4001.84
#2023-09-18|3974.11
#2023-09-19|3961.59
#2023-09-20|4001.44
#2023-09-21|3927.08
#2023-09-22|3925.50
#2023-09-25|3945.10
#2023-09-26|3877.52
#2023-09-27|3902.11
#2023-09-28|3897.74
#2023-09-29|3891.11
#2023-10-02|3861.38
#2023-10-03|3793.36
#2023-10-04|3825.71
#2023-10-05|3805.94
#2023-10-06|3827.46
#2023-10-09|3858.12
#2023-10-10|3894.70
#2023-10-11|3883.70
#2023-10-12|3838.18
#2023-10-13|3836.14
#2023-10-16|3911.72
#2023-10-17|3937.93
#2023-10-18|3881.81
#2023-10-19|3770.01
#2023-10-20|3758.75
#2023-10-23|3694.97
#2023-10-24|3686.05
#2023-10-25|3672.58
#2023-10-26|3704.58
#2023-10-27|3690.95
#2023-10-30|3721.57
#2023-10-31|3749.23
#2023-11-01|3764.63
#2023-11-02|3827.24
#2023-11-03|3895.12
#2023-11-06|3887.19
#2023-11-07|3917.60
#2023-11-08|3903.97
#2023-11-09|3879.61
#2023-11-10|3913.08
#2023-11-13|3910.50
#2023-11-14|3981.81
#2023-11-15|4011.99
#2023-11-16|3941.62
#2023-11-17|3946.75
#2023-11-20|3967.95
#2023-11-21|3970.89
#2023-11-22|3988.53
#2023-11-23|3988.53
#2023-11-24|4006.25
#2023-11-27|3972.98
#2023-11-28|3994.50
#2023-11-29|4007.60
#2023-11-30|4030.70
#2023-12-01|4149.15
#2023-12-04|4207.10
#2023-12-05|4144.78
#2023-12-06|4187.79
#2023-12-07|4129.83
#2023-12-08|4113.42
#2023-12-11|4153.89
#2023-12-12|4161.12
#2023-12-13|4255.33
#2023-12-14|4271.66
#2023-12-15|4243.19
#2023-12-18|4246.31
#2023-12-19|4284.94
#2023-12-20|4205.64
#2023-12-21|4257.71
#2023-12-22|4235.01
#2023-12-25|4235.01
#2023-12-26|4225.85
#2023-12-27|4249.62
#2023-12-28|4257.28
#2023-12-29|4262.40
#2024-01-01|4262.40
#2024-01-02|4246.33
#2024-01-03|4167.69
#2024-01-04|4152.54
#2024-01-05|4153.38
#2024-01-08|4182.46
#2024-01-09|4156.66
#2024-01-10|4167.55
#2024-01-11|4168.98
#2024-01-12|4163.26
#2024-01-15|4163.26
#2024-01-16|4229.57
#2024-01-17|4225.24
#2024-01-18|4280.71
#2024-01-19|4308.96
#2024-01-22|4356.80
#2024-01-23|4325.10
#2024-01-24|4288.75
#2024-01-25|4334.35
#2024-01-26|4347.80
#2024-01-29|4374.93
#2024-01-30|4396.86
#2024-01-31|4305.88
#2024-02-01|4393.62
#2024-02-02|4410.50
#2024-02-05|4381.72
#2024-02-06|4400.68
#2024-02-07|4446.86
#2024-02-08|4395.39
#2024-02-09|4414.34
#2024-02-12|4449.59
#2024-02-13|4417.09
#2024-02-14|4443.24
#2024-02-15|4465.99
#2024-02-16|4454.59
#2024-02-19|4454.59
#2024-02-20|4425.11
#2024-02-21|4425.68
#2024-02-22|4496.37
#2024-02-23|4527.02
#2024-02-26|4546.70
#2024-02-27|4685.27
#2024-02-28|4719.81
#2024-02-29|4719.69
#2024-03-01|4725.23
#2024-03-04|4729.55
#2024-03-05|4720.93
#2024-03-06|4737.94
#2024-03-07|4759.18
#2024-03-08|4725.13
#2024-03-11|4707.64
#2024-03-12|4747.59
#2024-03-13|4827.28
#2024-03-14|4861.49
#2024-03-15|4836.13
#2024-03-18|4824.58
#2024-03-19|4882.77
#2024-03-20|4929.34
#2024-03-21|4987.63
#2024-03-22|4977.02
#2024-03-25|4897.52
#2024-03-26|4911.14
#2024-03-27|4951.24
#2024-03-28|4945.40
#2024-03-29|4945.40
#2024-04-01|4941.09
#2024-04-02|4897.69
#2024-04-03|4781.99
#2024-04-04|4703.74
#2024-04-05|4737.26
#2024-04-08|4726.50
#2024-04-09|4716.52
#2024-04-10|4661.01
#2024-04-11|4618.79
#2024-04-12|4558.52
#2024-04-15|4493.93
#2024-04-16|4506.37
#2024-04-17|4524.28
#2024-04-18|4537.44
#2024-04-19|4531.35
#2024-04-22|4527.86
#2024-04-23|4557.50
#2024-04-24|4559.72
#2024-04-25|4514.03
#2024-04-26|4528.76
#2024-04-29|4545.77
#2024-04-30|4465.36
#2024-05-01|4424.91
#2024-05-02|4424.44
#2024-05-03|4466.21
#2024-05-06|4493.98
#2024-05-07|4496.67
#2024-05-08|4470.92
#2024-05-09|4532.93
#2024-05-10|4521.44
#2024-05-13|4522.97
#2024-05-14|4524.76
#2024-05-15|4536.33
#2024-05-16|4504.15
#2024-05-17|4528.56
#2024-05-20|4500.56
#2024-05-21|4447.80
#2024-05-22|4365.55
#2024-05-23|4343.53
#2024-05-24|4385.01
#2024-05-27|4385.01
#2024-05-28|4357.02
#2024-05-29|4338.61
#2024-05-30|4418.83
#2024-05-31|4465.37
#2024-06-03|4443.28
#2024-06-04|4420.10
#2024-06-05|4447.31
#2024-06-06|4413.07
#2024-06-07|4416.25
#2024-06-10|4404.19
#2024-06-11|4459.61
#2024-06-12|4492.72
#2024-06-13|4497.41
#2024-06-14|4477.23
#2024-06-17|4600.46
#2024-06-18|4636.14
#2024-06-19|4636.14
#2024-06-20|4639.60
#2024-06-21|4636.59
#2024-06-24|4641.11
#2024-06-25|4528.94
#2024-06-26|4516.00
#2024-06-27|4517.14
#2024-06-28|4512.72
#2024-07-01|4388.92
#2024-07-02|4426.89
#2024-07-03|4389.30
#2024-07-04|4389.30
#2024-07-05|4376.68
#2024-07-08|4405.00
#2024-07-09|4375.98
#2024-07-10|4423.75
#2024-07-11|4502.37
#2024-07-12|4575.37
#2024-07-15|4555.82
#2024-07-16|4664.90
#2024-07-17|4591.85
#2024-07-18|4521.65
#2024-07-19|4526.44
#2024-07-22|4562.26
#2024-07-23|4531.74
#2024-07-24|4474.93
#2024-07-25|4540.08
#2024-07-26|4621.17
#2024-07-29|4620.32
#2024-07-30|4657.32
#2024-07-31|4683.15
#2024-08-01|4632.25
#2024-08-02|4575.20
#2024-08-05|4465.26
#2024-08-06|4498.70
#2024-08-07|4439.69
#2024-08-08|4537.46
#2024-08-09|4533.52
#2024-08-12|4512.33
#2024-08-13|4551.44
#2024-08-14|4571.03
#2024-08-15|4627.62
#2024-08-16|4661.05
#2024-08-19|4661.59
#2024-08-20|4645.97
#2024-08-21|4729.84
#2024-08-22|4662.52
#2024-08-23|4706.82
#2024-08-26|4715.28
#2024-08-27|4723.11
#2024-08-28|4719.26
#2024-08-29|4760.72
#2024-08-30|4721.12
#2024-09-02|4721.12
#2024-09-03|4697.78
#2024-09-04|4688.92
#2024-09-05|4664.19
#2024-09-06|4612.70
#2024-09-09|4648.01
#2024-09-10|4618.35
#2024-09-11|4614.36
#2024-09-12|4646.34
#2024-09-13|4709.68
#2024-09-16|4729.87
#2024-09-17|4725.46
#2024-09-18|4724.10
#2024-09-19|4704.44
#2024-09-20|4670.77
#2024-09-23|4711.51
#2024-09-24|4729.36
#2024-09-25|4741.07
#2024-09-26|4828.17
#2024-09-27|4825.14
#2024-09-30|4823.16
#2024-10-01|4823.14
#2024-10-02|4767.57
#2024-10-03|4727.45
#2024-10-04|4759.89
#2024-10-07|4720.64
#2024-10-08|4786.22
#2024-10-09|4786.37
#2024-10-10|4761.55
#2024-10-11|4820.71
#2024-10-14|4841.59
#2024-10-15|4822.38
#2024-10-16|4874.55
#2024-10-17|4854.28
#2024-10-18|4865.42
#2024-10-21|4835.65
#2024-10-22|4803.61
#2024-10-23|4810.96
#2024-10-24|4778.25
#2024-10-25|4760.36
#2024-10-28|4775.42
#2024-10-29|4732.45
#2024-10-30|4702.50
#2024-10-31|4746.60
#2024-11-01|4706.17
#2024-11-04|4767.73
#2024-11-05|4820.74
#2024-11-06|4971.64
#2024-11-07|4960.19
#2024-11-08|4944.77
#2024-11-11|4993.93
#2024-11-12|4987.32
#2024-11-13|4978.88
#2024-11-14|4964.70
#2024-11-15|4927.64
#2024-11-18|4936.67
#2024-11-19|4892.28
#2024-11-20|4912.30
#2024-11-21|4964.31
#2024-11-22|5061.43
#2024-11-25|5177.64
#2024-11-26|5147.63
#2024-11-27|5169.25
#2024-11-28|5169.25
#2024-11-29|5177.00
#2024-12-02|5201.69
#2024-12-03|5194.30
#2024-12-04|5217.81
#2024-12-05|5177.33
#2024-12-06|5270.02
#2024-12-09|5250.64
#2024-12-10|5235.16
#2024-12-11|5309.06
#2024-12-12|5297.14
#2024-12-13|5313.12
#2024-12-16|5313.41
#2024-12-17|5273.00
#2024-12-18|5098.71
#2024-12-19|5069.86
#2024-12-20|5114.95
#2024-12-23|5102.12
#2024-12-24|5159.01
#2024-12-25|5159.01
#2024-12-26|5173.17
#2024-12-27|5113.29
#2024-12-30|5031.35
#2024-12-31|5024.21
#2025-01-01|5024.21
#2025-01-02|5007.26
#2025-01-03|4993.25
#2025-01-06|5061.53
#2025-01-07|5050.53
#2025-01-08|5070.38
#2025-01-09|5070.38
#2025-01-10|5020.99
#2025-01-13|5015.14
#2025-01-14|4971.67
#2025-01-15|5024.35
#2025-01-16|5055.54
#2025-01-17|5069.24
#2025-01-20|5069.24
#2025-01-21|5190.75
#2025-01-22|5199.09
#2025-01-23|5277.63
#2025-01-24|5254.63
#2025-01-27|5300.13
#2025-01-28|5311.02
#2025-01-29|5312.05
#2025-01-30|5353.85
#2025-01-31|5298.75
#2025-02-03|5316.17
#2025-02-04|5368.65
#2025-02-05|5391.39
#2025-02-06|5368.42
#2025-02-07|5286.53
#2025-02-10|5335.61
#2025-02-11|5364.08
#2025-02-12|5356.76
#2025-02-13|5411.07
#2025-02-14|5437.80
#2025-02-17|5437.80
#2025-02-18|5411.47
#2025-02-19|5376.21
#2025-02-20|5325.86
#2025-02-21|5182.55
#2025-02-24|5179.31
#2025-02-25|5250.44
#2025-02-26|5239.02
#2025-02-27|5212.74
#2025-02-28|5293.68
#2025-03-03|5194.84
#2025-03-04|5107.94
#2025-03-05|5131.31
#2025-03-06|5065.08
#2025-03-07|5078.95
#2025-03-10|5059.31
#2025-03-11|4918.53
#2025-03-12|4867.41
#2025-03-13|4750.24
#2025-03-14|4887.78
#2025-03-17|4982.40
#2025-03-18|4898.69
#2025-03-19|4923.53
#2025-03-20|4916.98
#2025-03-21|4956.39
#2025-03-24|5117.89
#2025-03-25|5149.39
#2025-03-26|5139.71
#2025-03-27|5178.64
#2025-03-28|5097.58
#2025-03-31|5177.36
#2025-04-01|5207.37
#2025-04-02|5269.29
#2025-04-03|5039.51
#2025-04-04|4870.09
#2025-04-07|4733.73
#2025-04-08|4668.91
#2025-04-09|5017.35
#2025-04-10|4927.33
#2025-04-11|4990.18
#2025-04-14|5033.26
#2025-04-15|4989.55
#2025-04-16|4873.32
#2025-04-17|4956.31
#2025-04-18|4956.31
#2025-04-21|4870.82
#2025-04-22|5016.13
#2025-04-23|5014.87
#2025-04-24|5022.02
#2025-04-25|5033.60
#2025-04-28|5070.44
#2025-04-29|5139.39
#2025-04-30|5183.28
#2025-05-01|5179.10
#2025-05-02|5228.46
#2025-05-05|5204.79
#2025-05-06|5168.06
#2025-05-07|5176.38
#2025-05-08|5200.32
#2025-05-09|5165.35
#2025-05-12|5279.27
#2025-05-13|5285.20
#2025-05-14|5296.37
#2025-05-15|5340.02
#2025-05-16|5382.86
#2025-05-19|5418.39
#2025-05-20|5390.66
#2025-05-21|5282.01
#2025-05-22|5298.40
#2025-05-23|5300.79
#2025-05-26|5300.79
#2025-05-27|5329.42
#2025-05-28|5308.47
#2025-05-29|5260.02
#2025-05-30|5333.46
#2025-06-02|5342.67
#2025-06-03|5389.55
#2025-06-04|5372.56
#2025-06-05|5390.96
#2025-06-06|5401.93
#2025-06-09|5368.62
#2025-06-10|5424.06
#2025-06-11|5354.59
#2025-06-12|5289.47
#2025-06-13|5183.53
#2025-06-16|5170.90
#2025-06-17|5170.30
#2025-06-18|5210.95
#2025-06-19|5210.95
#2025-06-20|5287.75
#2025-06-23|5334.22
#2025-06-24|5283.24
#2025-06-25|5208.93
#2025-06-26|5210.75
#2025-06-27|5286.76
#2025-06-30|5379.40
#2025-07-01|5452.83
#2025-07-02|5471.41
#2025-07-03|5533.91
#2025-07-04|5533.91
#2025-07-07|5568.67
#2025-07-08|5525.95
#2025-07-09|5564.43
#2025-07-10|5567.08
#2025-07-11|5515.41
#2025-07-14|5571.76
#2025-07-15|5456.56
#2025-07-16|5454.80
#2025-07-17|5452.46
#2025-07-18|5486.66
#2025-07-21|5529.18
#2025-07-22|5610.00
#2025-07-23|5631.37
#2025-07-24|5626.91
#2025-07-25|5636.06
#2025-07-28|5626.31
#2025-07-29|5644.19
#2025-07-30|5627.39
#2025-07-31|5667.33
#2025-08-01|5648.88
#2025-08-04|5755.69
#2025-08-05|5783.89
#2025-08-06|5854.94
#2025-08-07|5825.41
#2025-08-08|5780.85
#2025-08-11|5787.28
#2025-08-12|5803.15
#2025-08-13|5885.80
#2025-08-14|5810.85
#2025-08-15|5827.33
#2025-08-18|5861.17
#2025-08-19|5908.95
#2025-08-20|5886.70
#2025-08-21|5857.89
#2025-08-22|5940.96
#2025-08-25|5940.09
#2025-08-26|5985.72
#2025-08-27|6015.20
#2025-08-28|6001.28
#2025-08-29|5944.32
#2025-09-01|5944.32
#2025-09-02|5956.06
#2025-09-03|5949.56
#2025-09-04|6043.62
#2025-09-05|6016.45
#2025-09-08|6065.12
#2025-09-09|6075.42
#2025-09-10|6007.01
#2025-09-11|6101.31
#2025-09-12|6062.33
#2025-09-15|6033.69
#2025-09-16|6001.42
#2025-09-17|6019.40
#2025-09-18|5996.91
#2025-09-19|5997.82
#2025-09-22|5964.06
#2025-09-23|5963.68
#2025-09-24|5966.65
#2025-09-25|5916.11
#2025-09-26|5981.98
#2025-09-29|6066.82
#2025-09-30|6043.84
#2025-10-01|6061.51
#2025-10-02|6047.35
#2025-10-03|5978.05
#2025-10-06|5911.50
#2025-10-07|5817.07
#2025-10-08|5779.32
#2025-10-09|5726.01
#2025-10-10|5665.04
#2025-10-13|5766.09
#2025-10-14|5780.32
#2025-10-15|5786.69
#2025-10-16|5719.20
#2025-10-17|5704.06
#2025-10-20|5689.35
#2025-10-21|5756.30
#2025-10-22|5664.93
#2025-10-23|5635.89
#2025-10-24|5624.74
#2025-10-27|5631.62
#2025-10-28|5652.74
#2025-10-29|5538.74
#2025-10-30|5424.53
#2025-10-31|5403.13
#2025-11-03|5362.15
#2025-11-04|5367.68
#2025-11-05|5410.08
#2025-11-06|5297.28
#2025-11-07|5412.42
#2025-11-10|5480.25
#2025-11-11|5519.72
#2025-11-12|5531.73
#2025-11-13|5503.41
#2025-11-14|5495.18
#2025-11-17|5465.48
#2025-11-18|5423.79
#2025-11-19|5424.20
#2025-11-20|5387.31
#2025-11-21|5466.13
#2025-11-24|5471.02
#2025-11-25|5639.44
#2025-11-26|5688.28
#2025-11-27|5688.28
#2025-11-28|5730.79
#2025-12-01|5720.57
#2025-12-02|5660.62
#2025-12-03|5698.20
#2025-12-04|5713.02
#2025-12-05|5763.06
#2025-12-08|5815.77
#2025-12-09|5694.85
#2025-12-10|5708.43
#2025-12-11|5727.64
#2025-12-12|5673.23
#2025-12-15|5683.32
#2025-12-16|5639.58
#2025-12-17|5616.66
#2025-12-18|5652.58
#2025-12-19|5590.31
#2025-12-22|5574.17
#2025-12-23|5574.06
#2025-12-24|5604.58
#2025-12-25|5604.58
#2025-12-26|5584.22
#2025-12-29|5525.80
#2025-12-30|5490.35
#2025-12-31|5445.73
#2026-01-01|5445.73
#2026-01-02|5403.94
#2026-01-05|5489.40
#2026-01-06|5551.89
#2026-01-07|5589.06
#2026-01-08|5628.83
#2026-01-09|5750.31
#2026-01-12|5797.90
#2026-01-13|5808.77
#2026-01-14|5763.18
#2026-01-15|5763.57
#2026-01-16|5759.03
#2026-01-19|5759.03
#2026-01-20|5761.05
#2026-01-21|5937.11
#2026-01-22|5998.40
#2026-01-23|5989.84
#2026-01-26|6022.05
#2026-01-27|6045.42
#2026-01-28|5864.98
#2026-01-29|5787.28
#2026-01-30|5729.08
#2026-02-02|5813.41
#2026-02-03|5794.58
#2026-02-04|5811.42
#2026-02-05|5665.48
#2026-02-06|5810.68
#2026-02-09|5752.56
#2026-02-10|5712.67
#2026-02-11|5679.82
#2026-02-12|5611.89
#2026-02-13|5688.55
#2026-02-16|5688.55
#2026-02-17|5605.46
#2026-02-18|5636.02
#2026-02-19|5575.66
#2026-02-20|5578.07
#2026-02-23|5573.50
#2026-02-24|5568.99
#2026-02-25|5499.39
#2026-02-26|5545.78
#2026-02-27|5543.45
#2026-03-02|5560.50
#2026-03-03|5451.84
#2026-03-04|5460.06
#2026-03-05|5488.95
#2026-03-06|5410.64
#2026-03-09|5449.98
#2026-03-10|5434.89
#2026-03-11|5391.73
#2026-03-12|5249.02
#2026-03-13|5140.77
#2026-03-16|5112.25
#2026-03-17|5101.48
#2026-03-18|4978.34
#2026-03-19|5000.86
#2026-03-20|4913.00
#2026-03-23|5011.20
#2026-03-24|4988.22
#2026-03-25|5085.04
#2026-03-26|5071.59
#2026-03-27|4976.36
#2026-03-30|4998.21
#2026-03-31|5110.55
#2026-04-01|5115.28
#2026-04-02|5096.36
#2026-04-03|5096.36
#2026-04-06|5148.97
#2026-04-07|5093.73
#2026-04-08|5221.29
#2026-04-09|5254.64
#2026-04-10|5186.71
#2026-04-13|5290.44
#2026-04-14|5330.43
#2026-04-15|5350.04
#2026-04-16|5311.59