Table Data - Nasdaq US Specialty Retailers Large Mid Cap Total Return Index
| Title | Nasdaq US Specialty Retailers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB40401030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 217.53 |
| 2001-04-02 | 216.61 |
| 2001-04-03 | 213.22 |
| 2001-04-04 | 215.89 |
| 2001-04-05 | 232.82 |
| 2001-04-06 | 221.07 |
| 2001-04-09 | 223.74 |
| 2001-04-10 | 230.01 |
| 2001-04-11 | 230.20 |
| 2001-04-12 | 231.70 |
| 2001-04-13 | . |
| 2001-04-16 | 228.45 |
| 2001-04-17 | 229.96 |
| 2001-04-18 | 248.53 |
| 2001-04-19 | 248.81 |
| 2001-04-20 | 248.86 |
| 2001-04-23 | 249.38 |
| 2001-04-24 | 242.02 |
| 2001-04-25 | 244.26 |
| 2001-04-26 | 242.78 |
| 2001-04-27 | 250.77 |
| 2001-04-30 | 251.00 |
| 2001-05-01 | 253.45 |
| 2001-05-02 | 258.02 |
| 2001-05-03 | 253.09 |
| 2001-05-04 | 253.25 |
| 2001-05-07 | 248.96 |
| 2001-05-08 | 248.96 |
| 2001-05-09 | 243.86 |
| 2001-05-10 | 248.74 |
| 2001-05-11 | 244.80 |
| 2001-05-14 | 246.20 |
| 2001-05-15 | 248.94 |
| 2001-05-16 | 252.83 |
| 2001-05-17 | 260.55 |
| 2001-05-18 | 259.50 |
| 2001-05-21 | 274.42 |
| 2001-05-22 | 274.93 |
| 2001-05-23 | 267.85 |
| 2001-05-24 | 271.13 |
| 2001-05-25 | 271.90 |
| 2001-05-28 | . |
| 2001-05-29 | 265.71 |
| 2001-05-30 | 251.79 |
| 2001-05-31 | 252.88 |
| 2001-06-01 | 256.53 |
| 2001-06-04 | 256.17 |
| 2001-06-05 | 260.53 |
| 2001-06-06 | 259.57 |
| 2001-06-07 | 262.59 |
| 2001-06-08 | 261.11 |
| 2001-06-11 | 254.69 |
| 2001-06-12 | 256.10 |
| 2001-06-13 | 252.36 |
| 2001-06-14 | 248.19 |
| 2001-06-15 | 247.84 |
| 2001-06-18 | 251.37 |
| 2001-06-19 | 254.51 |
| 2001-06-20 | 259.90 |
| 2001-06-21 | 263.76 |
| 2001-06-22 | 257.69 |
| 2001-06-25 | 257.73 |
| 2001-06-26 | 257.57 |
| 2001-06-27 | 256.65 |
| 2001-06-28 | 264.76 |
| 2001-06-29 | 268.77 |
| 2001-07-02 | 270.18 |
| 2001-07-03 | 270.47 |
| 2001-07-04 | . |
| 2001-07-05 | 268.37 |
| 2001-07-06 | 263.92 |
| 2001-07-09 | 266.34 |
| 2001-07-10 | 261.90 |
| 2001-07-11 | 264.36 |
| 2001-07-12 | 275.09 |
| 2001-07-13 | 277.11 |
| 2001-07-16 | 276.98 |
| 2001-07-17 | 279.67 |
| 2001-07-18 | 279.46 |
| 2001-07-19 | 285.65 |
| 2001-07-20 | 287.42 |
| 2001-07-23 | 282.62 |
| 2001-07-24 | 272.70 |
| 2001-07-25 | 271.43 |
| 2001-07-26 | 276.04 |
| 2001-07-27 | 274.62 |
| 2001-07-30 | 272.78 |
| 2001-07-31 | 273.46 |
| 2001-08-01 | 271.42 |
| 2001-08-02 | 275.19 |
| 2001-08-03 | 273.93 |
| 2001-08-06 | 264.13 |
| 2001-08-07 | 265.29 |
| 2001-08-08 | 259.09 |
| 2001-08-09 | 259.28 |
| 2001-08-10 | 254.31 |
| 2001-08-13 | 256.31 |
| 2001-08-14 | 260.45 |
| 2001-08-15 | 257.84 |
| 2001-08-16 | 258.83 |
| 2001-08-17 | 255.71 |
| 2001-08-20 | 258.78 |
| 2001-08-21 | 251.45 |
| 2001-08-22 | 251.92 |
| 2001-08-23 | 248.60 |
| 2001-08-24 | 259.86 |
| 2001-08-27 | 259.66 |
| 2001-08-28 | 255.14 |
| 2001-08-29 | 253.01 |
| 2001-08-30 | 248.28 |
| 2001-08-31 | 252.76 |
| 2001-09-03 | . |
| 2001-09-04 | 255.21 |
| 2001-09-05 | 252.09 |
| 2001-09-06 | 248.09 |
| 2001-09-07 | 238.52 |
| 2001-09-10 | 233.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 207.81 |
| 2001-09-18 | 211.90 |
| 2001-09-19 | 211.53 |
| 2001-09-20 | 202.32 |
| 2001-09-21 | 199.37 |
| 2001-09-24 | 213.57 |
| 2001-09-25 | 211.38 |
| 2001-09-26 | 207.26 |
| 2001-09-27 | 207.82 |
| 2001-09-28 | 217.85 |
| 2001-10-01 | 216.89 |
| 2001-10-02 | 219.89 |
| 2001-10-03 | 234.36 |
| 2001-10-04 | 229.46 |
| 2001-10-05 | 231.62 |
| 2001-10-08 | 229.75 |
| 2001-10-09 | 229.36 |
| 2001-10-10 | 236.55 |
| 2001-10-11 | 249.93 |
| 2001-10-12 | 247.47 |
| 2001-10-15 | 248.54 |
| 2001-10-16 | 250.02 |
| 2001-10-17 | 242.89 |
| 2001-10-18 | 242.93 |
| 2001-10-19 | 248.30 |
| 2001-10-22 | 247.12 |
| 2001-10-23 | 251.18 |
| 2001-10-24 | 250.26 |
| 2001-10-25 | 252.58 |
| 2001-10-26 | 250.62 |
| 2001-10-29 | 240.39 |
| 2001-10-30 | 236.01 |
| 2001-10-31 | 240.13 |
| 2001-11-01 | 246.49 |
| 2001-11-02 | 251.09 |
| 2001-11-05 | 259.32 |
| 2001-11-06 | 266.97 |
| 2001-11-07 | 267.75 |
| 2001-11-08 | 263.57 |
| 2001-11-09 | 264.64 |
| 2001-11-12 | 264.66 |
| 2001-11-13 | 275.74 |
| 2001-11-14 | 279.94 |
| 2001-11-15 | 281.84 |
| 2001-11-16 | 276.04 |
| 2001-11-19 | 285.80 |
| 2001-11-20 | 282.12 |
| 2001-11-21 | 279.33 |
| 2001-11-22 | . |
| 2001-11-23 | 285.22 |
| 2001-11-26 | 290.53 |
| 2001-11-27 | 288.78 |
| 2001-11-28 | 284.22 |
| 2001-11-29 | 286.37 |
| 2001-11-30 | 287.90 |
| 2001-12-03 | 285.91 |
| 2001-12-04 | 285.09 |
| 2001-12-05 | 301.40 |
| 2001-12-06 | 299.99 |
| 2001-12-07 | 295.17 |
| 2001-12-10 | 286.86 |
| 2001-12-11 | 287.27 |
| 2001-12-12 | 283.53 |
| 2001-12-13 | 282.29 |
| 2001-12-14 | 286.98 |
| 2001-12-17 | 287.88 |
| 2001-12-18 | 292.51 |
| 2001-12-19 | 295.21 |
| 2001-12-20 | 295.62 |
| 2001-12-21 | 297.64 |
| 2001-12-24 | 299.23 |
| 2001-12-25 | . |
| 2001-12-26 | 301.44 |
| 2001-12-27 | 304.31 |
| 2001-12-28 | 306.97 |
| 2001-12-31 | 303.07 |
| 2002-01-01 | . |
| 2002-01-02 | 295.71 |
| 2002-01-03 | 296.44 |
| 2002-01-04 | 302.13 |
| 2002-01-07 | 301.77 |
| 2002-01-08 | 302.55 |
| 2002-01-09 | 298.76 |
| 2002-01-10 | 296.90 |
| 2002-01-11 | 294.91 |
| 2002-01-14 | 290.96 |
| 2002-01-15 | 293.61 |
| 2002-01-16 | 289.94 |
| 2002-01-17 | 292.66 |
| 2002-01-18 | 290.65 |
| 2002-01-21 | . |
| 2002-01-22 | 287.94 |
| 2002-01-23 | 294.31 |
| 2002-01-24 | 294.70 |
| 2002-01-25 | 296.01 |
| 2002-01-28 | 301.09 |
| 2002-01-29 | 293.56 |
| 2002-01-30 | 299.48 |
| 2002-01-31 | 303.90 |
| 2002-02-01 | 298.83 |
| 2002-02-04 | 291.23 |
| 2002-02-05 | 288.76 |
| 2002-02-06 | 283.07 |
| 2002-02-07 | 281.32 |
| 2002-02-08 | 283.15 |
| 2002-02-11 | 292.64 |
| 2002-02-12 | 292.37 |
| 2002-02-13 | 301.67 |
| 2002-02-14 | 300.44 |
| 2002-02-15 | 296.06 |
| 2002-02-18 | . |
| 2002-02-19 | 287.83 |
| 2002-02-20 | 294.41 |
| 2002-02-21 | 291.81 |
| 2002-02-22 | 288.04 |
| 2002-02-25 | 294.11 |
| 2002-02-26 | 297.45 |
| 2002-02-27 | 294.53 |
| 2002-02-28 | 294.06 |
| 2002-03-01 | 297.68 |
| 2002-03-04 | 302.95 |
| 2002-03-05 | 294.74 |
| 2002-03-06 | 301.29 |
| 2002-03-07 | 304.94 |
| 2002-03-08 | 310.28 |
| 2002-03-11 | 308.22 |
| 2002-03-12 | 309.39 |
| 2002-03-13 | 308.33 |
| 2002-03-14 | 310.31 |
| 2002-03-15 | 316.04 |
| 2002-03-18 | 312.44 |
| 2002-03-19 | 313.47 |
| 2002-03-20 | 311.97 |
| 2002-03-21 | 310.03 |
| 2002-03-22 | 310.53 |
| 2002-03-25 | 304.45 |
| 2002-03-26 | 308.80 |
| 2002-03-27 | 310.71 |
| 2002-03-28 | 311.06 |
| 2002-03-29 | . |
| 2002-04-01 | 308.57 |
| 2002-04-02 | 298.43 |
| 2002-04-03 | 298.48 |
| 2002-04-04 | 306.77 |
| 2002-04-05 | 309.53 |
| 2002-04-08 | 315.92 |
| 2002-04-09 | 316.19 |
| 2002-04-10 | 319.77 |
| 2002-04-11 | 312.43 |
| 2002-04-12 | 315.13 |
| 2002-04-15 | 315.96 |
| 2002-04-16 | 321.44 |
| 2002-04-17 | 318.49 |
| 2002-04-18 | 320.07 |
| 2002-04-19 | 320.33 |
| 2002-04-22 | 316.63 |
| 2002-04-23 | 317.69 |
| 2002-04-24 | 322.30 |
| 2002-04-25 | 329.08 |
| 2002-04-26 | 327.61 |
| 2002-04-29 | 324.42 |
| 2002-04-30 | 327.29 |
| 2002-05-01 | 326.71 |
| 2002-05-02 | 326.59 |
| 2002-05-03 | 325.07 |
| 2002-05-06 | 323.63 |
| 2002-05-07 | 325.96 |
| 2002-05-08 | 329.78 |
| 2002-05-09 | 328.75 |
| 2002-05-10 | 324.14 |
| 2002-05-13 | 325.54 |
| 2002-05-14 | 334.40 |
| 2002-05-15 | 335.25 |
| 2002-05-16 | 334.94 |
| 2002-05-17 | 336.26 |
| 2002-05-20 | 333.70 |
| 2002-05-21 | 329.17 |
| 2002-05-22 | 328.36 |
| 2002-05-23 | 336.16 |
| 2002-05-24 | 333.42 |
| 2002-05-27 | . |
| 2002-05-28 | 331.26 |
| 2002-05-29 | 327.46 |
| 2002-05-30 | 325.56 |
| 2002-05-31 | 330.50 |
| 2002-06-03 | 322.86 |
| 2002-06-04 | 317.31 |
| 2002-06-05 | 325.25 |
| 2002-06-06 | 322.80 |
| 2002-06-07 | 324.84 |
| 2002-06-10 | 323.76 |
| 2002-06-11 | 318.99 |
| 2002-06-12 | 320.60 |
| 2002-06-13 | 313.73 |
| 2002-06-14 | 310.21 |
| 2002-06-17 | 316.34 |
| 2002-06-18 | 310.34 |
| 2002-06-19 | 310.61 |
| 2002-06-20 | 305.85 |
| 2002-06-21 | 305.60 |
| 2002-06-24 | 305.55 |
| 2002-06-25 | 296.69 |
| 2002-06-26 | 297.51 |
| 2002-06-27 | 302.73 |
| 2002-06-28 | 304.24 |
| 2002-07-01 | 295.00 |
| 2002-07-02 | 281.59 |
| 2002-07-03 | 285.43 |
| 2002-07-04 | . |
| 2002-07-05 | 301.10 |
| 2002-07-08 | 292.54 |
| 2002-07-09 | 282.32 |
| 2002-07-10 | 273.56 |
| 2002-07-11 | 271.48 |
| 2002-07-12 | 266.03 |
| 2002-07-15 | 264.03 |
| 2002-07-16 | 257.95 |
| 2002-07-17 | 254.84 |
| 2002-07-18 | 253.41 |
| 2002-07-19 | 244.14 |
| 2002-07-22 | 236.90 |
| 2002-07-23 | 233.32 |
| 2002-07-24 | 252.21 |
| 2002-07-25 | 244.92 |
| 2002-07-26 | 250.44 |
| 2002-07-29 | 268.94 |
| 2002-07-30 | 268.06 |
| 2002-07-31 | 260.47 |
| 2002-08-01 | 249.29 |
| 2002-08-02 | 234.53 |
| 2002-08-05 | 229.36 |
| 2002-08-06 | 240.56 |
| 2002-08-07 | 244.93 |
| 2002-08-08 | 231.78 |
| 2002-08-09 | 236.45 |
| 2002-08-12 | 234.24 |
| 2002-08-13 | 235.22 |
| 2002-08-14 | 249.83 |
| 2002-08-15 | 257.04 |
| 2002-08-16 | 255.59 |
| 2002-08-19 | 264.09 |
| 2002-08-20 | 260.68 |
| 2002-08-21 | 258.77 |
| 2002-08-22 | 256.52 |
| 2002-08-23 | 250.00 |
| 2002-08-26 | 250.32 |
| 2002-08-27 | 241.16 |
| 2002-08-28 | 233.21 |
| 2002-08-29 | 237.12 |
| 2002-08-30 | 239.66 |
| 2002-09-02 | . |
| 2002-09-03 | 232.73 |
| 2002-09-04 | 237.33 |
| 2002-09-05 | 234.83 |
| 2002-09-06 | 248.44 |
| 2002-09-09 | 251.75 |
| 2002-09-10 | 255.48 |
| 2002-09-11 | 255.73 |
| 2002-09-12 | 248.02 |
| 2002-09-13 | 250.07 |
| 2002-09-16 | 252.16 |
| 2002-09-17 | 250.81 |
| 2002-09-18 | 248.67 |
| 2002-09-19 | 244.20 |
| 2002-09-20 | 242.67 |
| 2002-09-23 | 236.98 |
| 2002-09-24 | 234.44 |
| 2002-09-25 | 243.54 |
| 2002-09-26 | 250.45 |
| 2002-09-27 | 242.35 |
| 2002-09-30 | 233.45 |
| 2002-10-01 | 236.98 |
| 2002-10-02 | 231.88 |
| 2002-10-03 | 228.18 |
| 2002-10-04 | 228.14 |
| 2002-10-07 | 217.89 |
| 2002-10-08 | 225.18 |
| 2002-10-09 | 215.91 |
| 2002-10-10 | 221.17 |
| 2002-10-11 | 233.48 |
| 2002-10-14 | 237.40 |
| 2002-10-15 | 248.98 |
| 2002-10-16 | 243.57 |
| 2002-10-17 | 252.50 |
| 2002-10-18 | 255.68 |
| 2002-10-21 | 256.62 |
| 2002-10-22 | 252.72 |
| 2002-10-23 | 256.05 |
| 2002-10-24 | 253.87 |
| 2002-10-25 | 259.90 |
| 2002-10-28 | 251.90 |
| 2002-10-29 | 255.01 |
| 2002-10-30 | 253.70 |
| 2002-10-31 | 254.25 |
| 2002-11-01 | 256.85 |
| 2002-11-04 | 251.61 |
| 2002-11-05 | 251.50 |
| 2002-11-06 | 253.20 |
| 2002-11-07 | 242.91 |
| 2002-11-08 | 240.72 |
| 2002-11-11 | 233.06 |
| 2002-11-12 | 238.58 |
| 2002-11-13 | 245.36 |
| 2002-11-14 | 253.99 |
| 2002-11-15 | 257.34 |
| 2002-11-18 | 257.29 |
| 2002-11-19 | 259.04 |
| 2002-11-20 | 265.83 |
| 2002-11-21 | 273.00 |
| 2002-11-22 | 271.60 |
| 2002-11-25 | 274.22 |
| 2002-11-26 | 266.05 |
| 2002-11-27 | 277.69 |
| 2002-11-28 | . |
| 2002-11-29 | 276.95 |
| 2002-12-02 | 276.52 |
| 2002-12-03 | 269.58 |
| 2002-12-04 | 271.37 |
| 2002-12-05 | 266.64 |
| 2002-12-06 | 267.48 |
| 2002-12-09 | 257.57 |
| 2002-12-10 | 262.77 |
| 2002-12-11 | 262.90 |
| 2002-12-12 | 261.16 |
| 2002-12-13 | 255.35 |
| 2002-12-16 | 261.50 |
| 2002-12-17 | 254.03 |
| 2002-12-18 | 250.13 |
| 2002-12-19 | 248.19 |
| 2002-12-20 | 253.63 |
| 2002-12-23 | 249.17 |
| 2002-12-24 | 245.86 |
| 2002-12-25 | . |
| 2002-12-26 | 248.06 |
| 2002-12-27 | 243.97 |
| 2002-12-30 | 247.77 |
| 2002-12-31 | 247.06 |
| 2003-01-01 | . |
| 2003-01-02 | 255.49 |
| 2003-01-03 | 251.56 |
| 2003-01-06 | 253.60 |
| 2003-01-07 | 255.30 |
| 2003-01-08 | 252.09 |
| 2003-01-09 | 260.07 |
| 2003-01-10 | 260.54 |
| 2003-01-13 | 259.02 |
| 2003-01-14 | 257.93 |
| 2003-01-15 | 255.76 |
| 2003-01-16 | 257.75 |
| 2003-01-17 | 254.64 |
| 2003-01-20 | . |
| 2003-01-21 | 246.48 |
| 2003-01-22 | 244.50 |
| 2003-01-23 | 249.73 |
| 2003-01-24 | 242.97 |
| 2003-01-27 | 238.46 |
| 2003-01-28 | 241.65 |
| 2003-01-29 | 242.57 |
| 2003-01-30 | 239.56 |
| 2003-01-31 | 240.92 |
| 2003-02-03 | 241.77 |
| 2003-02-04 | 239.19 |
| 2003-02-05 | 240.95 |
| 2003-02-06 | 235.78 |
| 2003-02-07 | 232.30 |
| 2003-02-10 | 232.91 |
| 2003-02-11 | 234.61 |
| 2003-02-12 | 232.51 |
| 2003-02-13 | 226.44 |
| 2003-02-14 | 231.77 |
| 2003-02-17 | . |
| 2003-02-18 | 238.02 |
| 2003-02-19 | 234.03 |
| 2003-02-20 | 236.18 |
| 2003-02-21 | 240.94 |
| 2003-02-24 | 234.03 |
| 2003-02-25 | 233.66 |
| 2003-02-26 | 231.75 |
| 2003-02-27 | 236.12 |
| 2003-02-28 | 238.27 |
| 2003-03-03 | 235.26 |
| 2003-03-04 | 228.63 |
| 2003-03-05 | 227.47 |
| 2003-03-06 | 228.18 |
| 2003-03-07 | 230.88 |
| 2003-03-10 | 225.00 |
| 2003-03-11 | 224.55 |
| 2003-03-12 | 226.68 |
| 2003-03-13 | 239.65 |
| 2003-03-14 | 241.15 |
| 2003-03-17 | 253.01 |
| 2003-03-18 | 254.36 |
| 2003-03-19 | 253.62 |
| 2003-03-20 | 254.45 |
| 2003-03-21 | 262.68 |
| 2003-03-24 | 250.07 |
| 2003-03-25 | 255.98 |
| 2003-03-26 | 255.11 |
| 2003-03-27 | 251.93 |
| 2003-03-28 | 246.92 |
| 2003-03-31 | 244.75 |
| 2003-04-01 | 242.52 |
| 2003-04-02 | 253.15 |
| 2003-04-03 | 257.10 |
| 2003-04-04 | 256.59 |
| 2003-04-07 | 258.38 |
| 2003-04-08 | 258.50 |
| 2003-04-09 | 253.89 |
| 2003-04-10 | 258.97 |
| 2003-04-11 | 258.38 |
| 2003-04-14 | 263.60 |
| 2003-04-15 | 265.98 |
| 2003-04-16 | 260.97 |
| 2003-04-17 | 269.16 |
| 2003-04-18 | . |
| 2003-04-21 | 268.23 |
| 2003-04-22 | 275.77 |
| 2003-04-23 | 274.31 |
| 2003-04-24 | 272.21 |
| 2003-04-25 | 271.02 |
| 2003-04-28 | 277.75 |
| 2003-04-29 | 281.51 |
| 2003-04-30 | 279.60 |
| 2003-05-01 | 277.28 |
| 2003-05-02 | 283.35 |
| 2003-05-05 | 285.50 |
| 2003-05-06 | 291.93 |
| 2003-05-07 | 290.51 |
| 2003-05-08 | 288.87 |
| 2003-05-09 | 292.33 |
| 2003-05-12 | 299.51 |
| 2003-05-13 | 297.77 |
| 2003-05-14 | 294.96 |
| 2003-05-15 | 293.86 |
| 2003-05-16 | 292.93 |
| 2003-05-19 | 282.24 |
| 2003-05-20 | 281.07 |
| 2003-05-21 | 283.22 |
| 2003-05-22 | 289.31 |
| 2003-05-23 | 288.25 |
| 2003-05-26 | . |
| 2003-05-27 | 297.26 |
| 2003-05-28 | 297.28 |
| 2003-05-29 | 298.12 |
| 2003-05-30 | 304.18 |
| 2003-06-02 | 304.90 |
| 2003-06-03 | 305.47 |
| 2003-06-04 | 309.73 |
| 2003-06-05 | 319.18 |
| 2003-06-06 | 314.22 |
| 2003-06-09 | 309.29 |
| 2003-06-10 | 315.18 |
| 2003-06-11 | 319.49 |
| 2003-06-12 | 321.35 |
| 2003-06-13 | 314.59 |
| 2003-06-16 | 323.32 |
| 2003-06-17 | 321.26 |
| 2003-06-18 | 318.99 |
| 2003-06-19 | 314.96 |
| 2003-06-20 | 315.09 |
| 2003-06-23 | 310.53 |
| 2003-06-24 | 310.94 |
| 2003-06-25 | 311.07 |
| 2003-06-26 | 315.98 |
| 2003-06-27 | 314.13 |
| 2003-06-30 | 313.03 |
| 2003-07-01 | 314.59 |
| 2003-07-02 | 318.53 |
| 2003-07-03 | 317.45 |
| 2003-07-04 | . |
| 2003-07-07 | 324.70 |
| 2003-07-08 | 334.11 |
| 2003-07-09 | 330.32 |
| 2003-07-10 | 324.87 |
| 2003-07-11 | 329.56 |
| 2003-07-14 | 334.25 |
| 2003-07-15 | 333.04 |
| 2003-07-16 | 329.22 |
| 2003-07-17 | 323.50 |
| 2003-07-18 | 323.31 |
| 2003-07-21 | 319.35 |
| 2003-07-22 | 320.23 |
| 2003-07-23 | 324.71 |
| 2003-07-24 | 326.34 |
| 2003-07-25 | 331.45 |
| 2003-07-28 | 335.59 |
| 2003-07-29 | 333.10 |
| 2003-07-30 | 329.97 |
| 2003-07-31 | 333.53 |
| 2003-08-01 | 329.40 |
| 2003-08-04 | 327.05 |
| 2003-08-05 | 318.91 |
| 2003-08-06 | 320.08 |
| 2003-08-07 | 326.70 |
| 2003-08-08 | 330.43 |
| 2003-08-11 | 332.15 |
| 2003-08-12 | 336.94 |
| 2003-08-13 | 339.47 |
| 2003-08-14 | 341.07 |
| 2003-08-15 | 342.59 |
| 2003-08-18 | 350.46 |
| 2003-08-19 | 357.14 |
| 2003-08-20 | 360.22 |
| 2003-08-21 | 366.03 |
| 2003-08-22 | 364.22 |
| 2003-08-25 | 365.16 |
| 2003-08-26 | 363.92 |
| 2003-08-27 | 368.12 |
| 2003-08-28 | 373.71 |
| 2003-08-29 | 378.54 |
| 2003-09-01 | . |
| 2003-09-02 | 382.16 |
| 2003-09-03 | 376.58 |
| 2003-09-04 | 373.91 |
| 2003-09-05 | 367.57 |
| 2003-09-08 | 370.18 |
| 2003-09-09 | 361.79 |
| 2003-09-10 | 357.06 |
| 2003-09-11 | 361.49 |
| 2003-09-12 | 363.02 |
| 2003-09-15 | 364.82 |
| 2003-09-16 | 369.35 |
| 2003-09-17 | 368.08 |
| 2003-09-18 | 371.97 |
| 2003-09-19 | 371.83 |
| 2003-09-22 | 366.72 |
| 2003-09-23 | 375.48 |
| 2003-09-24 | 366.36 |
| 2003-09-25 | 365.72 |
| 2003-09-26 | 358.32 |
| 2003-09-29 | 358.98 |
| 2003-09-30 | 354.21 |
| 2003-10-01 | 365.15 |
| 2003-10-02 | 364.66 |
| 2003-10-03 | 373.51 |
| 2003-10-06 | 377.91 |
| 2003-10-07 | 380.04 |
| 2003-10-08 | 375.04 |
| 2003-10-09 | 385.59 |
| 2003-10-10 | 385.30 |
| 2003-10-13 | 392.32 |
| 2003-10-14 | 395.77 |
| 2003-10-15 | 388.69 |
| 2003-10-16 | 391.61 |
| 2003-10-17 | 385.62 |
| 2003-10-20 | 388.73 |
| 2003-10-21 | 389.94 |
| 2003-10-22 | 381.54 |
| 2003-10-23 | 385.01 |
| 2003-10-24 | 383.49 |
| 2003-10-27 | 390.47 |
| 2003-10-28 | 400.51 |
| 2003-10-29 | 399.53 |
| 2003-10-30 | 400.22 |
| 2003-10-31 | 396.93 |
| 2003-11-03 | 403.93 |
| 2003-11-04 | 403.29 |
| 2003-11-05 | 401.31 |
| 2003-11-06 | 399.38 |
| 2003-11-07 | 397.58 |
| 2003-11-10 | 392.20 |
| 2003-11-11 | 395.95 |
| 2003-11-12 | 401.09 |
| 2003-11-13 | 396.97 |
| 2003-11-14 | 388.77 |
| 2003-11-17 | 381.50 |
| 2003-11-18 | 376.84 |
| 2003-11-19 | 377.57 |
| 2003-11-20 | 376.82 |
| 2003-11-21 | 378.94 |
| 2003-11-24 | 390.49 |
| 2003-11-25 | 392.86 |
| 2003-11-26 | 394.36 |
| 2003-11-27 | . |
| 2003-11-28 | 396.93 |
| 2003-12-01 | 400.18 |
| 2003-12-02 | 392.08 |
| 2003-12-03 | 385.16 |
| 2003-12-04 | 379.79 |
| 2003-12-05 | 376.06 |
| 2003-12-08 | 376.35 |
| 2003-12-09 | 370.82 |
| 2003-12-10 | 363.90 |
| 2003-12-11 | 371.26 |
| 2003-12-12 | 370.71 |
| 2003-12-15 | 367.12 |
| 2003-12-16 | 361.85 |
| 2003-12-17 | 366.76 |
| 2003-12-18 | 374.69 |
| 2003-12-19 | 373.71 |
| 2003-12-22 | 373.57 |
| 2003-12-23 | 377.40 |
| 2003-12-24 | 376.79 |
| 2003-12-25 | . |
| 2003-12-26 | 377.74 |
| 2003-12-29 | 382.40 |
| 2003-12-30 | 383.17 |
| 2003-12-31 | 382.99 |
| 2004-01-01 | . |
| 2004-01-02 | 375.23 |
| 2004-01-05 | 377.85 |
| 2004-01-06 | 379.40 |
| 2004-01-07 | 380.89 |
| 2004-01-08 | 377.68 |
| 2004-01-09 | 377.82 |
| 2004-01-12 | 378.10 |
| 2004-01-13 | 379.64 |
| 2004-01-14 | 380.12 |
| 2004-01-15 | 383.30 |
| 2004-01-16 | 384.17 |
| 2004-01-19 | . |
| 2004-01-20 | 383.89 |
| 2004-01-21 | 387.36 |
| 2004-01-22 | 387.80 |
| 2004-01-23 | 388.36 |
| 2004-01-26 | 390.13 |
| 2004-01-27 | 385.80 |
| 2004-01-28 | 374.57 |
| 2004-01-29 | 373.97 |
| 2004-01-30 | 375.52 |
| 2004-02-02 | 374.38 |
| 2004-02-03 | 371.35 |
| 2004-02-04 | 370.88 |
| 2004-02-05 | 372.14 |
| 2004-02-06 | 379.26 |
| 2004-02-09 | 380.84 |
| 2004-02-10 | 379.88 |
| 2004-02-11 | 386.71 |
| 2004-02-12 | 384.93 |
| 2004-02-13 | 379.62 |
| 2004-02-16 | . |
| 2004-02-17 | 384.51 |
| 2004-02-18 | 381.41 |
| 2004-02-19 | 379.51 |
| 2004-02-20 | 378.67 |
| 2004-02-23 | 374.42 |
| 2004-02-24 | 370.43 |
| 2004-02-25 | 373.91 |
| 2004-02-26 | 378.59 |
| 2004-02-27 | 380.60 |
| 2004-03-01 | 386.56 |
| 2004-03-02 | 383.35 |
| 2004-03-03 | 383.94 |
| 2004-03-04 | 382.71 |
| 2004-03-05 | 385.22 |
| 2004-03-08 | 378.62 |
| 2004-03-09 | 376.08 |
| 2004-03-10 | 368.22 |
| 2004-03-11 | 362.03 |
| 2004-03-12 | 367.20 |
| 2004-03-15 | 359.04 |
| 2004-03-16 | 360.18 |
| 2004-03-17 | 364.18 |
| 2004-03-18 | 364.97 |
| 2004-03-19 | 361.12 |
| 2004-03-22 | 354.76 |
| 2004-03-23 | 353.44 |
| 2004-03-24 | 353.02 |
| 2004-03-25 | 363.74 |
| 2004-03-26 | 363.85 |
| 2004-03-29 | 369.46 |
| 2004-03-30 | 372.54 |
| 2004-03-31 | 376.25 |
| 2004-04-01 | 376.55 |
| 2004-04-02 | 381.28 |
| 2004-04-05 | 385.24 |
| 2004-04-06 | 384.30 |
| 2004-04-07 | 381.34 |
| 2004-04-08 | 380.54 |
| 2004-04-09 | . |
| 2004-04-12 | 381.39 |
| 2004-04-13 | 373.39 |
| 2004-04-14 | 373.09 |
| 2004-04-15 | 375.54 |
| 2004-04-16 | 376.96 |
| 2004-04-19 | 378.59 |
| 2004-04-20 | 376.28 |
| 2004-04-21 | 377.13 |
| 2004-04-22 | 384.97 |
| 2004-04-23 | 382.90 |
| 2004-04-26 | 379.96 |
| 2004-04-27 | 383.62 |
| 2004-04-28 | 377.38 |
| 2004-04-29 | 371.71 |
| 2004-04-30 | 369.11 |
| 2004-05-03 | 370.58 |
| 2004-05-04 | 369.36 |
| 2004-05-05 | 371.80 |
| 2004-05-06 | 363.50 |
| 2004-05-07 | 353.92 |
| 2004-05-10 | 348.23 |
| 2004-05-11 | 355.46 |
| 2004-05-12 | 354.94 |
| 2004-05-13 | 351.98 |
| 2004-05-14 | 350.72 |
| 2004-05-17 | 344.16 |
| 2004-05-18 | 353.15 |
| 2004-05-19 | 352.27 |
| 2004-05-20 | 351.54 |
| 2004-05-21 | 355.02 |
| 2004-05-24 | 358.63 |
| 2004-05-25 | 367.74 |
| 2004-05-26 | 368.18 |
| 2004-05-27 | 374.04 |
| 2004-05-28 | 375.53 |
| 2004-05-31 | . |
| 2004-06-01 | 377.57 |
| 2004-06-02 | 378.77 |
| 2004-06-03 | 374.42 |
| 2004-06-04 | 376.60 |
| 2004-06-07 | 384.68 |
| 2004-06-08 | 387.50 |
| 2004-06-09 | 384.06 |
| 2004-06-10 | 384.14 |
| 2004-06-11 | . |
| 2004-06-14 | 378.46 |
| 2004-06-15 | 382.25 |
| 2004-06-16 | 382.59 |
| 2004-06-17 | 380.09 |
| 2004-06-18 | 379.65 |
| 2004-06-21 | 379.54 |
| 2004-06-22 | 379.20 |
| 2004-06-23 | 384.69 |
| 2004-06-24 | 386.20 |
| 2004-06-25 | 389.68 |
| 2004-06-28 | 389.95 |
| 2004-06-29 | 384.32 |
| 2004-06-30 | 383.76 |
| 2004-07-01 | 377.32 |
| 2004-07-02 | 376.12 |
| 2004-07-05 | . |
| 2004-07-06 | 371.53 |
| 2004-07-07 | 373.79 |
| 2004-07-08 | 366.18 |
| 2004-07-09 | 365.86 |
| 2004-07-12 | 367.66 |
| 2004-07-13 | 370.44 |
| 2004-07-14 | 367.64 |
| 2004-07-15 | 365.16 |
| 2004-07-16 | 358.68 |
| 2004-07-19 | 355.26 |
| 2004-07-20 | 364.82 |
| 2004-07-21 | 359.14 |
| 2004-07-22 | 356.68 |
| 2004-07-23 | 349.47 |
| 2004-07-26 | 345.15 |
| 2004-07-27 | 352.19 |
| 2004-07-28 | 348.46 |
| 2004-07-29 | 353.62 |
| 2004-07-30 | 354.59 |
| 2004-08-02 | 355.17 |
| 2004-08-03 | 347.48 |
| 2004-08-04 | 345.26 |
| 2004-08-05 | 335.94 |
| 2004-08-06 | 330.38 |
| 2004-08-09 | 332.82 |
| 2004-08-10 | 340.03 |
| 2004-08-11 | 334.82 |
| 2004-08-12 | 326.99 |
| 2004-08-13 | 326.95 |
| 2004-08-16 | 337.78 |
| 2004-08-17 | 344.69 |
| 2004-08-18 | 349.36 |
| 2004-08-19 | 347.58 |
| 2004-08-20 | 349.59 |
| 2004-08-23 | 346.46 |
| 2004-08-24 | 346.36 |
| 2004-08-25 | 352.97 |
| 2004-08-26 | 354.14 |
| 2004-08-27 | 354.56 |
| 2004-08-30 | 349.64 |
| 2004-08-31 | 347.18 |
| 2004-09-01 | 347.47 |
| 2004-09-02 | 355.65 |
| 2004-09-03 | 355.26 |
| 2004-09-06 | . |
| 2004-09-07 | 357.31 |
| 2004-09-08 | 355.22 |
| 2004-09-09 | 352.62 |
| 2004-09-10 | 356.90 |
| 2004-09-13 | 362.75 |
| 2004-09-14 | 362.46 |
| 2004-09-15 | 363.57 |
| 2004-09-16 | 366.83 |
| 2004-09-17 | 366.16 |
| 2004-09-20 | 365.60 |
| 2004-09-21 | 367.90 |
| 2004-09-22 | 362.36 |
| 2004-09-23 | 361.26 |
| 2004-09-24 | 361.85 |
| 2004-09-27 | 358.41 |
| 2004-09-28 | 357.59 |
| 2004-09-29 | 361.42 |
| 2004-09-30 | 362.83 |
| 2004-10-01 | 366.50 |
| 2004-10-04 | 369.87 |
| 2004-10-05 | 368.55 |
| 2004-10-06 | 368.57 |
| 2004-10-07 | 365.25 |
| 2004-10-08 | 360.88 |
| 2004-10-11 | 363.43 |
| 2004-10-12 | 362.56 |
| 2004-10-13 | 361.83 |
| 2004-10-14 | 357.75 |
| 2004-10-15 | 359.70 |
| 2004-10-18 | 365.65 |
| 2004-10-19 | 360.82 |
| 2004-10-20 | 363.83 |
| 2004-10-21 | 367.76 |
| 2004-10-22 | 361.78 |
| 2004-10-25 | 360.92 |
| 2004-10-26 | 366.65 |
| 2004-10-27 | 372.49 |
| 2004-10-28 | 375.55 |
| 2004-10-29 | 374.76 |
| 2004-11-01 | 378.42 |
| 2004-11-02 | 379.32 |
| 2004-11-03 | 380.89 |
| 2004-11-04 | 389.41 |
| 2004-11-05 | 391.33 |
| 2004-11-08 | 389.00 |
| 2004-11-09 | 386.56 |
| 2004-11-10 | 388.92 |
| 2004-11-11 | 391.10 |
| 2004-11-12 | 395.62 |
| 2004-11-15 | 399.97 |
| 2004-11-16 | 395.62 |
| 2004-11-17 | 398.35 |
| 2004-11-18 | 400.23 |
| 2004-11-19 | 392.48 |
| 2004-11-22 | 391.65 |
| 2004-11-23 | 393.37 |
| 2004-11-24 | 394.62 |
| 2004-11-25 | . |
| 2004-11-26 | 395.13 |
| 2004-11-29 | 392.64 |
| 2004-11-30 | 387.65 |
| 2004-12-01 | 393.50 |
| 2004-12-02 | 393.94 |
| 2004-12-03 | 392.21 |
| 2004-12-06 | 388.71 |
| 2004-12-07 | 384.43 |
| 2004-12-08 | 389.41 |
| 2004-12-09 | 392.86 |
| 2004-12-10 | 390.92 |
| 2004-12-13 | 392.09 |
| 2004-12-14 | 395.64 |
| 2004-12-15 | 399.15 |
| 2004-12-16 | 396.09 |
| 2004-12-17 | 393.85 |
| 2004-12-20 | 391.84 |
| 2004-12-21 | 395.81 |
| 2004-12-22 | 399.17 |
| 2004-12-23 | 398.19 |
| 2004-12-24 | . |
| 2004-12-27 | 399.14 |
| 2004-12-28 | 405.55 |
| 2004-12-29 | 408.18 |
| 2004-12-30 | 409.12 |
| 2004-12-31 | 408.72 |
| 2005-01-03 | 405.79 |
| 2005-01-04 | 397.42 |
| 2005-01-05 | 397.43 |
| 2005-01-06 | 393.79 |
| 2005-01-07 | 395.54 |
| 2005-01-10 | 396.80 |
| 2005-01-11 | 397.76 |
| 2005-01-12 | 400.78 |
| 2005-01-13 | 399.99 |
| 2005-01-14 | 404.54 |
| 2005-01-17 | . |
| 2005-01-18 | 406.57 |
| 2005-01-19 | 402.56 |
| 2005-01-20 | 397.40 |
| 2005-01-21 | 393.10 |
| 2005-01-24 | 389.53 |
| 2005-01-25 | 390.02 |
| 2005-01-26 | 393.05 |
| 2005-01-27 | 393.96 |
#2005-01-28| 391.15
#2005-01-31| 396.50
#2005-02-01| 399.00
#2005-02-02| 397.72
#2005-02-03| 393.99
#2005-02-04| 398.48
#2005-02-07| 397.78
#2005-02-08| 397.22
#2005-02-09| 391.19
#2005-02-10| 391.33
#2005-02-11| 395.86
#2005-02-14| 396.58
#2005-02-15| 398.10
#2005-02-16| 396.98
#2005-02-17| 393.61
#2005-02-18| 389.97
#2005-02-21| .
#2005-02-22| 383.47
#2005-02-23| 385.81
#2005-02-24| 388.92
#2005-02-25| 390.08
#2005-02-28| 391.62
#2005-03-01| 395.73
#2005-03-02| 395.34
#2005-03-03| 393.86
#2005-03-04| 395.98
#2005-03-07| 397.18
#2005-03-08| 396.24
#2005-03-09| 394.98
#2005-03-10| 394.56
#2005-03-11| 392.49
#2005-03-14| 393.16
#2005-03-15| 391.52
#2005-03-16| 388.20
#2005-03-17| 387.40
#2005-03-18| 386.92
#2005-03-21| 385.24
#2005-03-22| 385.05
#2005-03-23| 385.39
#2005-03-24| 386.42
#2005-03-25| .
#2005-03-28| 390.23
#2005-03-29| 388.05
#2005-03-30| 392.06
#2005-03-31| 393.01
#2005-04-01| 386.34
#2005-04-04| 389.74
#2005-04-05| 392.85
#2005-04-06| 391.82
#2005-04-07| 395.84
#2005-04-08| 389.87
#2005-04-11| 390.09
#2005-04-12| 391.70
#2005-04-13| 387.63
#2005-04-14| 383.23
#2005-04-15| 372.68
#2005-04-18| 375.83
#2005-04-19| 376.56
#2005-04-20| 371.11
#2005-04-21| 377.45
#2005-04-22| 371.38
#2005-04-25| 376.70
#2005-04-26| 373.34
#2005-04-27| 375.12
#2005-04-28| 370.71
#2005-04-29| 372.19
#2005-05-02| 374.89
#2005-05-03| 377.74
#2005-05-04| 382.87
#2005-05-05| 382.68
#2005-05-06| 381.97
#2005-05-09| 386.85
#2005-05-10| 383.22
#2005-05-11| 383.64
#2005-05-12| 379.44
#2005-05-13| 379.02
#2005-05-16| 385.17
#2005-05-17| 391.53
#2005-05-18| 400.01
#2005-05-19| 403.85
#2005-05-20| 401.88
#2005-05-23| 402.43
#2005-05-24| 400.47
#2005-05-25| 399.39
#2005-05-26| 400.35
#2005-05-27| 402.48
#2005-05-30| .
#2005-05-31| 401.73
#2005-06-01| 407.59
#2005-06-02| 411.68
#2005-06-03| 408.80
#2005-06-06| 411.96
#2005-06-07| 414.15
#2005-06-08| 410.97
#2005-06-09| 412.35
#2005-06-10| 411.15
#2005-06-13| 412.17
#2005-06-14| 420.80
#2005-06-15| 422.87
#2005-06-16| 425.73
#2005-06-17| 424.12
#2005-06-20| 424.93
#2005-06-21| 423.37
#2005-06-22| 424.04
#2005-06-23| 418.31
#2005-06-24| 414.64
#2005-06-27| 414.89
#2005-06-28| 421.97
#2005-06-29| 420.44
#2005-06-30| 417.12
#2005-07-01| 416.37
#2005-07-04| .
#2005-07-05| 425.20
#2005-07-06| 423.08
#2005-07-07| 422.18
#2005-07-08| 430.85
#2005-07-11| 436.35
#2005-07-12| 438.39
#2005-07-13| 437.54
#2005-07-14| 440.20
#2005-07-15| 442.77
#2005-07-18| 442.82
#2005-07-19| 446.98
#2005-07-20| 446.20
#2005-07-21| 446.65
#2005-07-22| 449.28
#2005-07-25| 446.53
#2005-07-26| 447.59
#2005-07-27| 458.03
#2005-07-28| 465.12
#2005-07-29| 458.99
#2005-08-01| 460.97
#2005-08-02| 464.19
#2005-08-03| 461.72
#2005-08-04| 455.05
#2005-08-05| 451.27
#2005-08-08| 449.30
#2005-08-09| 453.44
#2005-08-10| 451.54
#2005-08-11| 450.76
#2005-08-12| 450.20
#2005-08-15| 452.38
#2005-08-16| 442.50
#2005-08-17| 444.78
#2005-08-18| 444.00
#2005-08-19| 441.02
#2005-08-22| 440.13
#2005-08-23| 439.62
#2005-08-24| 436.03
#2005-08-25| 436.87
#2005-08-26| 432.37
#2005-08-29| 434.55
#2005-08-30| 429.95
#2005-08-31| 435.82
#2005-09-01| 429.11
#2005-09-02| 425.82
#2005-09-05| .
#2005-09-06| 436.05
#2005-09-07| 440.90
#2005-09-08| 435.61
#2005-09-09| 439.42
#2005-09-12| 445.69
#2005-09-13| 433.06
#2005-09-14| 429.51
#2005-09-15| 426.35
#2005-09-16| 426.15
#2005-09-19| 419.16
#2005-09-20| 413.54
#2005-09-21| 406.26
#2005-09-22| 414.94
#2005-09-23| 417.65
#2005-09-26| 421.30
#2005-09-27| 420.81
#2005-09-28| 416.38
#2005-09-29| 420.46
#2005-09-30| 423.03
#2005-10-03| 425.31
#2005-10-04| 421.48
#2005-10-05| 413.40
#2005-10-06| 413.06
#2005-10-07| 414.17
#2005-10-10| 410.80
#2005-10-11| 408.40
#2005-10-12| 401.54
#2005-10-13| 402.77
#2005-10-14| 407.78
#2005-10-17| 409.90
#2005-10-18| 403.47
#2005-10-19| 410.08
#2005-10-20| 407.74
#2005-10-21| 409.40
#2005-10-24| 417.94
#2005-10-25| 413.64
#2005-10-26| 404.50
#2005-10-27| 396.07
#2005-10-28| 403.10
#2005-10-31| 415.00
#2005-11-01| 415.86
#2005-11-02| 426.74
#2005-11-03| 432.66
#2005-11-04| 432.72
#2005-11-07| 436.26
#2005-11-08| 431.84
#2005-11-09| 428.86
#2005-11-10| 436.30
#2005-11-11| 435.46
#2005-11-14| 435.60
#2005-11-15| 428.52
#2005-11-16| 431.58
#2005-11-17| 437.90
#2005-11-18| 442.07
#2005-11-21| 446.51
#2005-11-22| 450.91
#2005-11-23| 454.36
#2005-11-24| .
#2005-11-25| 456.84
#2005-11-28| 450.90
#2005-11-29| 448.69
#2005-11-30| 448.34
#2005-12-01| 453.55
#2005-12-02| 454.53
#2005-12-05| 451.84
#2005-12-06| 454.61
#2005-12-07| 453.12
#2005-12-08| 452.03
#2005-12-09| 452.84
#2005-12-12| 454.04
#2005-12-13| 446.20
#2005-12-14| 450.09
#2005-12-15| 449.40
#2005-12-16| 446.15
#2005-12-19| 438.52
#2005-12-20| 440.49
#2005-12-21| 443.50
#2005-12-22| 440.49
#2005-12-23| 443.10
#2005-12-26| .
#2005-12-27| 437.25
#2005-12-28| 438.34
#2005-12-29| 438.68
#2005-12-30| 435.30
#2006-01-02| .
#2006-01-03| 439.30
#2006-01-04| 438.10
#2006-01-05| 436.14
#2006-01-06| 441.98
#2006-01-09| 445.13
#2006-01-10| 446.76
#2006-01-11| 447.11
#2006-01-12| 444.37
#2006-01-13| 444.86
#2006-01-16| .
#2006-01-17| 441.11
#2006-01-18| 442.28
#2006-01-19| 443.85
#2006-01-20| 437.62
#2006-01-23| 437.15
#2006-01-24| 439.68
#2006-01-25| 439.58
#2006-01-26| 447.61
#2006-01-27| 449.32
#2006-01-30| 449.03
#2006-01-31| 450.80
#2006-02-01| 448.23
#2006-02-02| 443.10
#2006-02-03| 436.02
#2006-02-06| 436.08
#2006-02-07| 434.48
#2006-02-08| 436.63
#2006-02-09| 439.57
#2006-02-10| 441.03
#2006-02-13| 439.44
#2006-02-14| 443.51
#2006-02-15| 448.23
#2006-02-16| 449.71
#2006-02-17| 447.20
#2006-02-20| .
#2006-02-21| 443.02
#2006-02-22| 448.59
#2006-02-23| 447.19
#2006-02-24| 446.31
#2006-02-27| 447.95
#2006-02-28| 448.25
#2006-03-01| 454.86
#2006-03-02| 451.94
#2006-03-03| 450.59
#2006-03-06| 448.18
#2006-03-07| 447.95
#2006-03-08| 448.50
#2006-03-09| 445.62
#2006-03-10| 448.32
#2006-03-13| 451.52
#2006-03-14| 457.18
#2006-03-15| 458.94
#2006-03-16| 462.09
#2006-03-17| 462.59
#2006-03-20| 464.47
#2006-03-21| 460.23
#2006-03-22| 461.51
#2006-03-23| 464.06
#2006-03-24| 463.53
#2006-03-27| 463.31
#2006-03-28| 464.68
#2006-03-29| 466.85
#2006-03-30| 467.68
#2006-03-31| 466.72
#2006-04-03| 464.63
#2006-04-04| 470.22
#2006-04-05| 473.86
#2006-04-06| 477.20
#2006-04-07| 472.59
#2006-04-10| 468.23
#2006-04-11| 463.07
#2006-04-12| 464.52
#2006-04-13| 466.56
#2006-04-14| .
#2006-04-17| 462.30
#2006-04-18| 470.42
#2006-04-19| 469.94
#2006-04-20| 471.07
#2006-04-21| 465.82
#2006-04-24| 463.51
#2006-04-25| 462.55
#2006-04-26| 465.87
#2006-04-27| 468.14
#2006-04-28| 467.42
#2006-05-01| 463.31
#2006-05-02| 463.83
#2006-05-03| 463.35
#2006-05-04| 466.71
#2006-05-05| 471.81
#2006-05-08| 471.26
#2006-05-09| 472.04
#2006-05-10| 470.66
#2006-05-11| 466.00
#2006-05-12| 458.72
#2006-05-15| 458.83
#2006-05-16| 451.20
#2006-05-17| 446.17
#2006-05-18| 447.01
#2006-05-19| 451.84
#2006-05-22| 446.11
#2006-05-23| 440.87
#2006-05-24| 439.71
#2006-05-25| 440.35
#2006-05-26| 442.30
#2006-05-29| .
#2006-05-30| 435.02
#2006-05-31| 442.17
#2006-06-01| 448.70
#2006-06-02| 447.45
#2006-06-05| 439.07
#2006-06-06| 438.04
#2006-06-07| 434.01
#2006-06-08| 435.50
#2006-06-09| 434.13
#2006-06-12| 426.36
#2006-06-13| 426.66
#2006-06-14| 429.16
#2006-06-15| 440.33
#2006-06-16| 440.03
#2006-06-19| 437.03
#2006-06-20| 437.30
#2006-06-21| 442.52
#2006-06-22| 439.52
#2006-06-23| 438.65
#2006-06-26| 440.50
#2006-06-27| 434.51
#2006-06-28| 433.96
#2006-06-29| 440.89
#2006-06-30| 439.29
#2006-07-03| 440.76
#2006-07-04| .
#2006-07-05| 432.21
#2006-07-06| 431.02
#2006-07-07| 428.22
#2006-07-10| 428.36
#2006-07-11| 424.13
#2006-07-12| 414.60
#2006-07-13| 411.05
#2006-07-14| 406.32
#2006-07-17| 408.43
#2006-07-18| 403.97
#2006-07-19| 414.61
#2006-07-20| 408.82
#2006-07-21| 402.52
#2006-07-24| 413.83
#2006-07-25| 417.80
#2006-07-26| 404.94
#2006-07-27| 401.55
#2006-07-28| 402.46
#2006-07-31| 403.07
#2006-08-01| 398.39
#2006-08-02| 402.89
#2006-08-03| 413.91
#2006-08-04| 418.22
#2006-08-07| 416.26
#2006-08-08| 409.51
#2006-08-09| 403.40
#2006-08-10| 412.07
#2006-08-11| 410.88
#2006-08-14| 411.05
#2006-08-15| 419.35
#2006-08-16| 427.61
#2006-08-17| 430.51
#2006-08-18| 428.71
#2006-08-21| 421.55
#2006-08-22| 419.66
#2006-08-23| 416.81
#2006-08-24| 409.36
#2006-08-25| 407.58
#2006-08-28| 412.22
#2006-08-29| 414.13
#2006-08-30| 417.27
#2006-08-31| 418.55
#2006-09-01| 421.86
#2006-09-04| .
#2006-09-05| 425.88
#2006-09-06| 419.01
#2006-09-07| 417.27
#2006-09-08| 422.42
#2006-09-11| 432.40
#2006-09-12| 447.54
#2006-09-13| 450.01
#2006-09-14| 449.08
#2006-09-15| 453.57
#2006-09-18| 451.44
#2006-09-19| 450.18
#2006-09-20| 458.43
#2006-09-21| 451.97
#2006-09-22| 452.51
#2006-09-25| 463.10
#2006-09-26| 463.34
#2006-09-27| 459.81
#2006-09-28| 460.41
#2006-09-29| 455.25
#2006-10-02| 454.82
#2006-10-03| 465.00
#2006-10-04| 474.04
#2006-10-05| 476.68
#2006-10-06| 469.10
#2006-10-09| 473.73
#2006-10-10| 474.89
#2006-10-11| 473.59
#2006-10-12| 481.65
#2006-10-13| 480.80
#2006-10-16| 482.12
#2006-10-17| 478.05
#2006-10-18| 477.13
#2006-10-19| 475.95
#2006-10-20| 475.20
#2006-10-23| 481.20
#2006-10-24| 480.29
#2006-10-25| 478.98
#2006-10-26| 484.45
#2006-10-27| 478.56
#2006-10-30| 483.32
#2006-10-31| 481.73
#2006-11-01| 472.64
#2006-11-02| 472.43
#2006-11-03| 469.35
#2006-11-06| 477.15
#2006-11-07| 478.63
#2006-11-08| 482.40
#2006-11-09| 477.91
#2006-11-10| 482.89
#2006-11-13| 483.26
#2006-11-14| 488.99
#2006-11-15| 492.74
#2006-11-16| 496.95
#2006-11-17| 493.44
#2006-11-20| 489.13
#2006-11-21| 491.80
#2006-11-22| 492.54
#2006-11-23| .
#2006-11-24| 489.13
#2006-11-27| 480.68
#2006-11-28| 482.43
#2006-11-29| 484.12
#2006-11-30| 481.02
#2006-12-01| 476.50
#2006-12-04| 483.51
#2006-12-05| 485.89
#2006-12-06| 486.75
#2006-12-07| 481.34
#2006-12-08| 484.90
#2006-12-11| 486.08
#2006-12-12| 481.24
#2006-12-13| 483.43
#2006-12-14| 489.56
#2006-12-15| 488.29
#2006-12-18| 482.66
#2006-12-19| 480.95
#2006-12-20| 483.35
#2006-12-21| 482.26
#2006-12-22| 484.17
#2006-12-25| .
#2006-12-26| 483.52
#2006-12-27| 485.36
#2006-12-28| 483.47
#2006-12-29| 479.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 479.85
#2007-01-04| 481.18
#2007-01-05| 479.41
#2007-01-08| 478.67
#2007-01-09| 484.23
#2007-01-10| 484.33
#2007-01-11| 492.69
#2007-01-12| 493.83
#2007-01-15| .
#2007-01-16| 494.29
#2007-01-17| 492.48
#2007-01-18| 494.07
#2007-01-19| 495.10
#2007-01-22| 491.03
#2007-01-23| 491.01
#2007-01-24| 495.93
#2007-01-25| 487.38
#2007-01-26| 485.23
#2007-01-29| 488.31
#2007-01-30| 486.46
#2007-01-31| 492.96
#2007-02-01| 497.58
#2007-02-02| 497.85
#2007-02-05| 494.83
#2007-02-06| 498.04
#2007-02-07| 499.57
#2007-02-08| 503.04
#2007-02-09| 500.05
#2007-02-12| 498.42
#2007-02-13| 502.70
#2007-02-14| 504.74
#2007-02-15| 505.74
#2007-02-16| 503.23
#2007-02-19| .
#2007-02-20| 508.57
#2007-02-21| 507.34
#2007-02-22| 507.71
#2007-02-23| 504.41
#2007-02-26| 503.66
#2007-02-27| 484.64
#2007-02-28| 484.63
#2007-03-01| 480.90
#2007-03-02| 475.87
#2007-03-05| 467.39
#2007-03-06| 476.49
#2007-03-07| 483.20
#2007-03-08| 487.19
#2007-03-09| 490.68
#2007-03-12| 491.93
#2007-03-13| 482.02
#2007-03-14| 482.48
#2007-03-15| 484.99
#2007-03-16| 484.12
#2007-03-19| 489.56
#2007-03-20| 494.50
#2007-03-21| 504.40
#2007-03-22| 502.85
#2007-03-23| 504.44
#2007-03-26| 503.42
#2007-03-27| 501.87
#2007-03-28| 499.23
#2007-03-29| 498.57
#2007-03-30| 499.35
#2007-04-02| 501.66
#2007-04-03| 507.65
#2007-04-04| 504.43
#2007-04-05| 507.63
#2007-04-06| .
#2007-04-09| 508.95
#2007-04-10| 510.05
#2007-04-11| 507.08
#2007-04-12| 509.03
#2007-04-13| 507.40
#2007-04-16| 516.62
#2007-04-17| 515.57
#2007-04-18| 515.59
#2007-04-19| 512.48
#2007-04-20| 517.52
#2007-04-23| 518.13
#2007-04-24| 515.39
#2007-04-25| 531.35
#2007-04-26| 534.05
#2007-04-27| 529.98
#2007-04-30| 521.87
#2007-05-01| 522.21
#2007-05-02| 525.26
#2007-05-03| 524.25
#2007-05-04| 526.12
#2007-05-07| 525.04
#2007-05-08| 525.58
#2007-05-09| 533.26
#2007-05-10| 524.94
#2007-05-11| 526.29
#2007-05-14| 523.89
#2007-05-15| 520.85
#2007-05-16| 527.49
#2007-05-17| 527.02
#2007-05-18| 534.86
#2007-05-21| 542.34
#2007-05-22| 541.33
#2007-05-23| 538.57
#2007-05-24| 532.12
#2007-05-25| 533.37
#2007-05-28| .
#2007-05-29| 534.57
#2007-05-30| 541.55
#2007-05-31| 544.28
#2007-06-01| 546.15
#2007-06-04| 548.91
#2007-06-05| 545.41
#2007-06-06| 540.66
#2007-06-07| 531.67
#2007-06-08| 539.55
#2007-06-11| 535.62
#2007-06-12| 530.23
#2007-06-13| 535.75
#2007-06-14| 537.68
#2007-06-15| 541.54
#2007-06-18| 541.20
#2007-06-19| 533.46
#2007-06-20| 531.06
#2007-06-21| 534.03
#2007-06-22| 527.73
#2007-06-25| 525.65
#2007-06-26| 523.15
#2007-06-27| 532.00
#2007-06-28| 531.22
#2007-06-29| 526.15
#2007-07-02| 533.41
#2007-07-03| 533.71
#2007-07-04| .
#2007-07-05| 537.38
#2007-07-06| 541.48
#2007-07-09| 542.48
#2007-07-10| 528.84
#2007-07-11| 529.80
#2007-07-12| 540.07
#2007-07-13| 540.04
#2007-07-16| 535.53
#2007-07-17| 533.51
#2007-07-18| 530.41
#2007-07-19| 533.79
#2007-07-20| 529.28
#2007-07-23| 526.88
#2007-07-24| 517.54
#2007-07-25| 533.11
#2007-07-26| 518.72
#2007-07-27| 512.91
#2007-07-30| 514.21
#2007-07-31| 504.06
#2007-08-01| 503.93
#2007-08-02| 511.94
#2007-08-03| 495.95
#2007-08-06| 504.63
#2007-08-07| 505.74
#2007-08-08| 510.81
#2007-08-09| 493.75
#2007-08-10| 493.37
#2007-08-13| 493.60
#2007-08-14| 480.48
#2007-08-15| 475.12
#2007-08-16| 476.18
#2007-08-17| 486.85
#2007-08-20| 492.20
#2007-08-21| 498.53
#2007-08-22| 505.96
#2007-08-23| 503.55
#2007-08-24| 512.56
#2007-08-27| 508.16
#2007-08-28| 494.14
#2007-08-29| 513.35
#2007-08-30| 510.02
#2007-08-31| 518.71
#2007-09-03| .
#2007-09-04| 522.40
#2007-09-05| 515.44
#2007-09-06| 515.26
#2007-09-07| 500.73
#2007-09-10| 496.92
#2007-09-11| 505.04
#2007-09-12| 502.52
#2007-09-13| 507.75
#2007-09-14| 513.24
#2007-09-17| 508.41
#2007-09-18| 530.71
#2007-09-19| 526.34
#2007-09-20| 521.39
#2007-09-21| 521.76
#2007-09-24| 522.54
#2007-09-25| 517.70
#2007-09-26| 522.17
#2007-09-27| 521.94
#2007-09-28| 520.37
#2007-10-01| 527.38
#2007-10-02| 534.87
#2007-10-03| 539.86
#2007-10-04| 531.32
#2007-10-05| 546.49
#2007-10-08| 543.97
#2007-10-09| 545.09
#2007-10-10| 543.51
#2007-10-11| 542.59
#2007-10-12| 539.02
#2007-10-15| 534.23
#2007-10-16| 529.06
#2007-10-17| 529.68
#2007-10-18| 526.50
#2007-10-19| 513.49
#2007-10-22| 519.65
#2007-10-23| 518.98
#2007-10-24| 519.05
#2007-10-25| 519.55
#2007-10-26| 524.50
#2007-10-29| 524.99
#2007-10-30| 525.36
#2007-10-31| 531.78
#2007-11-01| 514.81
#2007-11-02| 507.85
#2007-11-05| 499.82
#2007-11-06| 507.82
#2007-11-07| 493.45
#2007-11-08| 491.53
#2007-11-09| 478.05
#2007-11-12| 482.17
#2007-11-13| 501.90
#2007-11-14| 494.32
#2007-11-15| 493.42
#2007-11-16| 490.61
#2007-11-19| 478.91
#2007-11-20| 476.88
#2007-11-21| 473.40
#2007-11-22| .
#2007-11-23| 481.55
#2007-11-26| 471.84
#2007-11-27| 485.74
#2007-11-28| 504.10
#2007-11-29| 506.06
#2007-11-30| 511.83
#2007-12-03| 511.41
#2007-12-04| 518.35
#2007-12-05| 521.46
#2007-12-06| 530.24
#2007-12-07| 534.53
#2007-12-10| 535.14
#2007-12-11| 514.67
#2007-12-12| 508.57
#2007-12-13| 502.79
#2007-12-14| 493.92
#2007-12-17| 492.90
#2007-12-18| 499.31
#2007-12-19| 494.35
#2007-12-20| 495.62
#2007-12-21| 498.36
#2007-12-24| 506.62
#2007-12-25| .
#2007-12-26| 501.67
#2007-12-27| 496.26
#2007-12-28| 496.16
#2007-12-31| 497.72
#2008-01-01| .
#2008-01-02| 484.67
#2008-01-03| 472.28
#2008-01-04| 455.27
#2008-01-07| 457.01
#2008-01-08| 446.52
#2008-01-09| 446.93
#2008-01-10| 447.34
#2008-01-11| 428.48
#2008-01-14| 430.26
#2008-01-15| 419.54
#2008-01-16| 432.56
#2008-01-17| 426.27
#2008-01-18| 429.78
#2008-01-21| .
#2008-01-22| 448.38
#2008-01-23| 473.79
#2008-01-24| 470.27
#2008-01-25| 455.32
#2008-01-28| 475.54
#2008-01-29| 481.08
#2008-01-30| 472.35
#2008-01-31| 492.17
#2008-02-01| 497.73
#2008-02-04| 484.96
#2008-02-05| 464.29
#2008-02-06| 461.34
#2008-02-07| 472.95
#2008-02-08| 472.67
#2008-02-11| 478.65
#2008-02-12| 475.02
#2008-02-13| 472.81
#2008-02-14| 457.89
#2008-02-15| 454.79
#2008-02-18| .
#2008-02-19| 450.19
#2008-02-20| 460.19
#2008-02-21| 452.57
#2008-02-22| 457.99
#2008-02-25| 466.22
#2008-02-26| 477.64
#2008-02-27| 475.45
#2008-02-28| 460.39
#2008-02-29| 440.87
#2008-03-03| 446.21
#2008-03-04| 445.18
#2008-03-05| 447.84
#2008-03-06| 429.99
#2008-03-07| 425.32
#2008-03-10| 418.14
#2008-03-11| 437.45
#2008-03-12| 430.20
#2008-03-13| 436.72
#2008-03-14| 432.17
#2008-03-17| 424.81
#2008-03-18| 446.06
#2008-03-19| 438.43
#2008-03-20| 459.05
#2008-03-21| .
#2008-03-24| 476.98
#2008-03-25| 474.05
#2008-03-26| 466.49
#2008-03-27| 458.79
#2008-03-28| 446.56
#2008-03-31| 450.43
#2008-04-01| 474.32
#2008-04-02| 475.39
#2008-04-03| 471.49
#2008-04-04| 471.91
#2008-04-07| 466.46
#2008-04-08| 461.25
#2008-04-09| 448.18
#2008-04-10| 455.18
#2008-04-11| 450.47
#2008-04-14| 449.29
#2008-04-15| 454.06
#2008-04-16| 463.59
#2008-04-17| 464.41
#2008-04-18| 474.23
#2008-04-21| 471.85
#2008-04-22| 459.26
#2008-04-23| 464.41
#2008-04-24| 474.32
#2008-04-25| 483.08
#2008-04-28| 482.34
#2008-04-29| 483.97
#2008-04-30| 470.90
#2008-05-01| 489.90
#2008-05-02| 488.26
#2008-05-05| 480.52
#2008-05-06| 480.61
#2008-05-07| 471.14
#2008-05-08| 465.49
#2008-05-09| 465.77
#2008-05-12| 479.99
#2008-05-13| 483.28
#2008-05-14| 493.03
#2008-05-15| 502.09
#2008-05-16| 496.94
#2008-05-19| 489.35
#2008-05-20| 484.82
#2008-05-21| 473.68
#2008-05-22| 470.93
#2008-05-23| 467.59
#2008-05-26| .
#2008-05-27| 473.03
#2008-05-28| 477.50
#2008-05-29| 485.21
#2008-05-30| 485.00
#2008-06-02| 479.81
#2008-06-03| 480.08
#2008-06-04| 481.01
#2008-06-05| 486.70
#2008-06-06| 463.27
#2008-06-09| 462.12
#2008-06-10| 462.76
#2008-06-11| 455.53
#2008-06-12| 461.60
#2008-06-13| 473.12
#2008-06-16| 480.61
#2008-06-17| 469.11
#2008-06-18| 459.23
#2008-06-19| 467.59
#2008-06-20| 451.31
#2008-06-23| 440.75
#2008-06-24| 437.82
#2008-06-25| 446.08
#2008-06-26| 434.08
#2008-06-27| 433.48
#2008-06-30| 425.46
#2008-07-01| 431.80
#2008-07-02| 419.88
#2008-07-03| 419.95
#2008-07-04| .
#2008-07-07| 418.87
#2008-07-08| 422.75
#2008-07-09| 413.89
#2008-07-10| 404.40
#2008-07-11| 394.64
#2008-07-14| 392.64
#2008-07-15| 390.47
#2008-07-16| 408.41
#2008-07-17| 425.61
#2008-07-18| 422.84
#2008-07-21| 415.25
#2008-07-22| 427.76
#2008-07-23| 436.40
#2008-07-24| 423.69
#2008-07-25| 418.44
#2008-07-28| 412.67
#2008-07-29| 429.44
#2008-07-30| 427.90
#2008-07-31| 424.44
#2008-08-01| 425.62
#2008-08-04| 426.66
#2008-08-05| 450.53
#2008-08-06| 447.02
#2008-08-07| 438.46
#2008-08-08| 459.08
#2008-08-11| 472.73
#2008-08-12| 467.85
#2008-08-13| 457.93
#2008-08-14| 464.75
#2008-08-15| 470.66
#2008-08-18| 465.02
#2008-08-19| 452.53
#2008-08-20| 452.16
#2008-08-21| 454.55
#2008-08-22| 466.34
#2008-08-25| 454.47
#2008-08-26| 455.57
#2008-08-27| 459.89
#2008-08-28| 469.03
#2008-08-29| 466.34
#2008-09-01| .
#2008-09-02| 475.69
#2008-09-03| 481.36
#2008-09-04| 472.15
#2008-09-05| 470.36
#2008-09-08| 487.17
#2008-09-09| 472.25
#2008-09-10| 472.46
#2008-09-11| 476.84
#2008-09-12| 468.14
#2008-09-15| 457.95
#2008-09-16| 457.62
#2008-09-17| 436.65
#2008-09-18| 447.88
#2008-09-19| 453.44
#2008-09-22| 431.20
#2008-09-23| 422.56
#2008-09-24| 426.57
#2008-09-25| 434.21
#2008-09-26| 434.12
#2008-09-29| 411.10
#2008-09-30| 418.00
#2008-10-01| 414.08
#2008-10-02| 396.66
#2008-10-03| 385.92
#2008-10-06| 376.31
#2008-10-07| 350.58
#2008-10-08| 344.63
#2008-10-09| 322.24
#2008-10-10| 323.26
#2008-10-13| 350.51
#2008-10-14| 336.73
#2008-10-15| 308.35
#2008-10-16| 324.93
#2008-10-17| 325.13
#2008-10-20| 332.48
#2008-10-21| 320.65
#2008-10-22| 305.49
#2008-10-23| 300.61
#2008-10-24| 289.56
#2008-10-27| 279.93
#2008-10-28| 311.67
#2008-10-29| 315.61
#2008-10-30| 333.56
#2008-10-31| 348.41
#2008-11-03| 340.09
#2008-11-04| 345.55
#2008-11-05| 327.88
#2008-11-06| 317.65
#2008-11-07| 322.89
#2008-11-10| 315.57
#2008-11-11| 303.76
#2008-11-12| 284.89
#2008-11-13| 313.77
#2008-11-14| 293.10
#2008-11-17| 284.47
#2008-11-18| 286.67
#2008-11-19| 262.12
#2008-11-20| 247.55
#2008-11-21| 260.42
#2008-11-24| 285.86
#2008-11-25| 289.95
#2008-11-26| 301.52
#2008-11-27| .
#2008-11-28| 299.48
#2008-12-01| 271.31
#2008-12-02| 285.92
#2008-12-03| 302.14
#2008-12-04| 309.30
#2008-12-05| 326.82
#2008-12-08| 328.65
#2008-12-09| 321.12
#2008-12-10| 335.24
#2008-12-11| 323.69
#2008-12-12| 326.36
#2008-12-15| 319.14
#2008-12-16| 346.09
#2008-12-17| 352.62
#2008-12-18| 348.94
#2008-12-19| 346.19
#2008-12-22| 335.43
#2008-12-23| 330.30
#2008-12-24| 333.17
#2008-12-25| .
#2008-12-26| 333.71
#2008-12-29| 328.50
#2008-12-30| 340.50
#2008-12-31| 345.10
#2009-01-01| .
#2009-01-02| 358.21
#2009-01-05| 356.50
#2009-01-06| 360.08
#2009-01-07| 347.82
#2009-01-08| 354.48
#2009-01-09| 345.21
#2009-01-12| 340.72
#2009-01-13| 336.46
#2009-01-14| 325.19
#2009-01-15| 335.47
#2009-01-16| 343.55
#2009-01-19| .
#2009-01-20| 326.22
#2009-01-21| 331.23
#2009-01-22| 332.50
#2009-01-23| 335.07
#2009-01-26| 342.13
#2009-01-27| 342.02
#2009-01-28| 357.81
#2009-01-29| 343.77
#2009-01-30| 331.28
#2009-02-02| 328.67
#2009-02-03| 340.03
#2009-02-04| 334.14
#2009-02-05| 340.68
#2009-02-06| 350.77
#2009-02-09| 350.43
#2009-02-10| 333.52
#2009-02-11| 334.63
#2009-02-12| 338.19
#2009-02-13| 334.07
#2009-02-16| .
#2009-02-17| 320.73
#2009-02-18| 322.49
#2009-02-19| 332.43
#2009-02-20| 334.97
#2009-02-23| 327.45
#2009-02-24| 337.48
#2009-02-25| 336.46
#2009-02-26| 334.36
#2009-02-27| 338.25
#2009-03-02| 324.30
#2009-03-03| 326.91
#2009-03-04| 334.50
#2009-03-05| 320.99
#2009-03-06| 315.91
#2009-03-09| 315.53
#2009-03-10| 341.70
#2009-03-11| 344.08
#2009-03-12| 354.77
#2009-03-13| 355.63
#2009-03-16| 347.15
#2009-03-17| 363.02
#2009-03-18| 371.50
#2009-03-19| 373.95
#2009-03-20| 364.71
#2009-03-23| 380.23
#2009-03-24| 375.49
#2009-03-25| 383.69
#2009-03-26| 402.77
#2009-03-27| 399.55
#2009-03-30| 392.16
#2009-03-31| 394.04
#2009-04-01| 399.08
#2009-04-02| 408.59
#2009-04-03| 409.10
#2009-04-06| 404.18
#2009-04-07| 393.87
#2009-04-08| 414.23
#2009-04-09| 431.16
#2009-04-10| .
#2009-04-13| 427.01
#2009-04-14| 416.19
#2009-04-15| 417.07
#2009-04-16| 427.88
#2009-04-17| 429.82
#2009-04-20| 418.70
#2009-04-21| 427.73
#2009-04-22| 429.52
#2009-04-23| 429.75
#2009-04-24| 430.94
#2009-04-27| 428.00
#2009-04-28| 428.35
#2009-04-29| 423.42
#2009-04-30| 428.25
#2009-05-01| 416.02
#2009-05-04| 430.23
#2009-05-05| 429.21
#2009-05-06| 420.46
#2009-05-07| 414.10
#2009-05-08| 408.02
#2009-05-11| 409.18
#2009-05-12| 403.43
#2009-05-13| 388.45
#2009-05-14| 393.88
#2009-05-15| 394.38
#2009-05-18| 404.02
#2009-05-19| 409.57
#2009-05-20| 399.61
#2009-05-21| 387.01
#2009-05-22| 389.01
#2009-05-25| .
#2009-05-26| 408.19
#2009-05-27| 396.31
#2009-05-28| 394.93
#2009-05-29| 399.81
#2009-06-01| 420.83
#2009-06-02| 425.53
#2009-06-03| 421.64
#2009-06-04| 414.07
#2009-06-05| 412.21
#2009-06-08| 416.93
#2009-06-09| 422.60
#2009-06-10| 416.27
#2009-06-11| 406.77
#2009-06-12| 411.39
#2009-06-15| 406.72
#2009-06-16| 394.06
#2009-06-17| 399.20
#2009-06-18| 397.02
#2009-06-19| 402.05
#2009-06-22| 394.87
#2009-06-23| 388.94
#2009-06-24| 389.63
#2009-06-25| 403.20
#2009-06-26| 401.89
#2009-06-29| 404.13
#2009-06-30| 400.10
#2009-07-01| 402.92
#2009-07-02| 388.29
#2009-07-03| .
#2009-07-06| 390.64
#2009-07-07| 382.95
#2009-07-08| 397.60
#2009-07-09| 397.01
#2009-07-10| 395.52
#2009-07-13| 405.89
#2009-07-14| 411.26
#2009-07-15| 417.04
#2009-07-16| 420.33
#2009-07-17| 421.19
#2009-07-20| 428.78
#2009-07-21| 428.06
#2009-07-22| 430.85
#2009-07-23| 439.41
#2009-07-24| 437.21
#2009-07-27| 431.89
#2009-07-28| 432.52
#2009-07-29| 431.17
#2009-07-30| 435.51
#2009-07-31| 433.77
#2009-08-03| 439.54
#2009-08-04| 435.95
#2009-08-05| 430.67
#2009-08-06| 436.29
#2009-08-07| 452.65
#2009-08-10| 440.33
#2009-08-11| 436.70
#2009-08-12| 438.80
#2009-08-13| 436.96
#2009-08-14| 429.53
#2009-08-17| 418.74
#2009-08-18| 426.05
#2009-08-19| 430.52
#2009-08-20| 429.05
#2009-08-21| 437.45
#2009-08-24| 428.60
#2009-08-25| 435.57
#2009-08-26| 440.02
#2009-08-27| 440.87
#2009-08-28| 444.65
#2009-08-31| 436.45
#2009-09-01| 428.98
#2009-09-02| 430.71
#2009-09-03| 437.41
#2009-09-04| 437.58
#2009-09-07| .
#2009-09-08| 445.96
#2009-09-09| 448.97
#2009-09-10| 450.59
#2009-09-11| 441.39
#2009-09-14| 447.23
#2009-09-15| 444.75
#2009-09-16| 449.00
#2009-09-17| 445.29
#2009-09-18| 451.54
#2009-09-21| 454.98
#2009-09-22| 456.47
#2009-09-23| 447.44
#2009-09-24| 444.14
#2009-09-25| 441.14
#2009-09-28| 447.00
#2009-09-29| 448.52
#2009-09-30| 448.21
#2009-10-01| 439.02
#2009-10-02| 435.32
#2009-10-05| 442.58
#2009-10-06| 452.00
#2009-10-07| 450.52
#2009-10-08| 454.06
#2009-10-09| 454.12
#2009-10-12| 455.05
#2009-10-13| 455.52
#2009-10-14| 464.27
#2009-10-15| 467.94
#2009-10-16| 464.96
#2009-10-19| 468.53
#2009-10-20| 459.32
#2009-10-21| 451.19
#2009-10-22| 458.62
#2009-10-23| 453.18
#2009-10-26| 453.18
#2009-10-27| 448.14
#2009-10-28| 435.76
#2009-10-29| 447.62
#2009-10-30| 436.20
#2009-11-02| 441.50
#2009-11-03| 444.73
#2009-11-04| 443.13
#2009-11-05| 451.94
#2009-11-06| 454.54
#2009-11-09| 466.72
#2009-11-10| 466.32
#2009-11-11| 467.99
#2009-11-12| 460.85
#2009-11-13| 463.75
#2009-11-16| 472.58
#2009-11-17| 468.11
#2009-11-18| 470.93
#2009-11-19| 466.30
#2009-11-20| 467.42
#2009-11-23| 471.50
#2009-11-24| 468.61
#2009-11-25| 474.79
#2009-11-26| .
#2009-11-27| 469.34
#2009-11-30| 466.74
#2009-12-01| 476.56
#2009-12-02| 473.57
#2009-12-03| 468.27
#2009-12-04| 473.43
#2009-12-07| 473.86
#2009-12-08| 471.82
#2009-12-09| 468.00
#2009-12-10| 470.92
#2009-12-11| 477.21
#2009-12-14| 482.42
#2009-12-15| 472.33
#2009-12-16| 473.77
#2009-12-17| 472.94
#2009-12-18| 473.47
#2009-12-21| 479.16
#2009-12-22| 483.65
#2009-12-23| 485.95
#2009-12-24| 485.86
#2009-12-25| .
#2009-12-28| 485.75
#2009-12-29| 483.58
#2009-12-30| 482.45
#2009-12-31| 476.20
#2010-01-01| .
#2010-01-04| 478.70
#2010-01-05| 481.60
#2010-01-06| 487.22
#2010-01-07| 492.75
#2010-01-08| 490.45
#2010-01-11| 487.89
#2010-01-12| 483.92
#2010-01-13| 488.39
#2010-01-14| 481.83
#2010-01-15| 478.51
#2010-01-18| .
#2010-01-19| 481.76
#2010-01-20| 474.33
#2010-01-21| 469.54
#2010-01-22| 462.07
#2010-01-25| 464.82
#2010-01-26| 463.71
#2010-01-27| 462.93
#2010-01-28| 460.88
#2010-01-29| 458.77
#2010-02-01| 463.23
#2010-02-02| 471.14
#2010-02-03| 469.49
#2010-02-04| 455.81
#2010-02-05| 455.85
#2010-02-08| 453.94
#2010-02-09| 461.78
#2010-02-10| 460.93
#2010-02-11| 466.39
#2010-02-12| 468.47
#2010-02-15| .
#2010-02-16| 477.01
#2010-02-17| 481.14
#2010-02-18| 478.55
#2010-02-19| 481.00
#2010-02-22| 479.78
#2010-02-23| 476.99
#2010-02-24| 484.83
#2010-02-25| 485.69
#2010-02-26| 484.20
#2010-03-01| 490.33
#2010-03-02| 479.02
#2010-03-03| 477.45
#2010-03-04| 485.87
#2010-03-05| 493.97
#2010-03-08| 493.97
#2010-03-09| 492.71
#2010-03-10| 497.15
#2010-03-11| 498.67
#2010-03-12| 502.17
#2010-03-15| 501.66
#2010-03-16| 505.84
#2010-03-17| 509.32
#2010-03-18| 512.14
#2010-03-19| 511.25
#2010-03-22| 520.89
#2010-03-23| 524.18
#2010-03-24| 518.03
#2010-03-25| 519.15
#2010-03-26| 523.86
#2010-03-29| 523.19
#2010-03-30| 522.57
#2010-03-31| 518.45
#2010-04-01| 524.58
#2010-04-02| .
#2010-04-05| 530.82
#2010-04-06| 532.59
#2010-04-07| 533.81
#2010-04-08| 536.87
#2010-04-09| 538.09
#2010-04-12| 538.16
#2010-04-13| 538.48
#2010-04-14| 550.31
#2010-04-15| 551.34
#2010-04-16| 545.95
#2010-04-19| 543.07
#2010-04-20| 546.31
#2010-04-21| 553.55
#2010-04-22| 563.85
#2010-04-23| 571.71
#2010-04-26| 574.72
#2010-04-27| 553.29
#2010-04-28| 550.44
#2010-04-29| 563.93
#2010-04-30| 549.01
#2010-05-03| 557.80
#2010-05-04| 545.16
#2010-05-05| 538.94
#2010-05-06| 518.05
#2010-05-07| 510.88
#2010-05-10| 537.59
#2010-05-11| 540.98
#2010-05-12| 553.51
#2010-05-13| 538.98
#2010-05-14| 528.98
#2010-05-17| 533.63
#2010-05-18| 523.35
#2010-05-19| 522.79
#2010-05-20| 513.61
#2010-05-21| 522.78
#2010-05-24| 519.55
#2010-05-25| 527.01
#2010-05-26| 520.01
#2010-05-27| 538.69
#2010-05-28| 535.92
#2010-05-31| .
#2010-06-01| 526.07
#2010-06-02| 532.74
#2010-06-03| 536.13
#2010-06-04| 516.63
#2010-06-07| 503.91
#2010-06-08| 511.16
#2010-06-09| 514.03
#2010-06-10| 527.27
#2010-06-11| 530.37
#2010-06-14| 535.58
#2010-06-15| 537.42
#2010-06-16| 535.19
#2010-06-17| 525.28
#2010-06-18| 525.45
#2010-06-21| 516.63
#2010-06-22| 505.96
#2010-06-23| 511.73
#2010-06-24| 500.25
#2010-06-25| 500.26
#2010-06-28| 498.46
#2010-06-29| 484.31
#2010-06-30| 480.12
#2010-07-01| 484.39
#2010-07-02| 480.54
#2010-07-05| .
#2010-07-06| 476.14
#2010-07-07| 486.75
#2010-07-08| 486.79
#2010-07-09| 489.47
#2010-07-12| 488.98
#2010-07-13| 501.88
#2010-07-14| 498.78
#2010-07-15| 503.48
#2010-07-16| 488.03
#2010-07-19| 492.16
#2010-07-20| 499.69
#2010-07-21| 491.71
#2010-07-22| 501.10
#2010-07-23| 509.27
#2010-07-26| 519.14
#2010-07-27| 510.42
#2010-07-28| 507.50
#2010-07-29| 503.78
#2010-07-30| 510.40
#2010-08-02| 520.43
#2010-08-03| 508.32
#2010-08-04| 513.13
#2010-08-05| 513.59
#2010-08-06| 513.02
#2010-08-09| 518.18
#2010-08-10| 513.54
#2010-08-11| 501.21
#2010-08-12| 505.36
#2010-08-13| 502.01
#2010-08-16| 502.76
#2010-08-17| 507.09
#2010-08-18| 513.20
#2010-08-19| 507.90
#2010-08-20| 509.23
#2010-08-23| 502.94
#2010-08-24| 494.39
#2010-08-25| 498.96
#2010-08-26| 494.66
#2010-08-27| 498.50
#2010-08-30| 488.64
#2010-08-31| 488.71
#2010-09-01| 505.09
#2010-09-02| 515.86
#2010-09-03| 522.26
#2010-09-06| .
#2010-09-07| 516.51
#2010-09-08| 522.46
#2010-09-09| 520.14
#2010-09-10| 524.63
#2010-09-13| 532.02
#2010-09-14| 539.09
#2010-09-15| 540.39
#2010-09-16| 539.40
#2010-09-17| 541.04
#2010-09-20| 550.00
#2010-09-21| 548.41
#2010-09-22| 554.64
#2010-09-23| 557.56
#2010-09-24| 567.21
#2010-09-27| 566.35
#2010-09-28| 572.26
#2010-09-29| 574.66
#2010-09-30| 572.88
#2010-10-01| 570.88
#2010-10-04| 568.74
#2010-10-05| 575.90
#2010-10-06| 573.60
#2010-10-07| 574.22
#2010-10-08| 575.20
#2010-10-11| 579.41
#2010-10-12| 579.91
#2010-10-13| 580.81
#2010-10-14| 578.12
#2010-10-15| 583.16
#2010-10-18| 581.28
#2010-10-19| 573.12
#2010-10-20| 580.52
#2010-10-21| 586.00
#2010-10-22| 588.01
#2010-10-25| 591.84
#2010-10-26| 594.04
#2010-10-27| 591.14
#2010-10-28| 592.62
#2010-10-29| 597.21
#2010-11-01| 592.60
#2010-11-02| 598.45
#2010-11-03| 600.17
#2010-11-04| 608.93
#2010-11-05| 614.34
#2010-11-08| 615.80
#2010-11-09| 611.86
#2010-11-10| 620.89
#2010-11-11| 623.41
#2010-11-12| 613.11
#2010-11-15| 610.64
#2010-11-16| 605.64
#2010-11-17| 610.00
#2010-11-18| 609.97
#2010-11-19| 616.98
#2010-11-22| 628.65
#2010-11-23| 626.04
#2010-11-24| 638.94
#2010-11-25| .
#2010-11-26| 637.47
#2010-11-29| 632.73
#2010-11-30| 633.91
#2010-12-01| 638.69
#2010-12-02| 647.29
#2010-12-03| 647.41
#2010-12-06| 643.55
#2010-12-07| 641.75
#2010-12-08| 641.44
#2010-12-09| 642.69
#2010-12-10| 646.43
#2010-12-13| 644.14
#2010-12-14| 632.84
#2010-12-15| 630.64
#2010-12-16| 638.71
#2010-12-17| 638.10
#2010-12-20| 637.75
#2010-12-21| 634.45
#2010-12-22| 633.60
#2010-12-23| 639.75
#2010-12-24| .
#2010-12-27| 637.40
#2010-12-28| 636.48
#2010-12-29| 638.98
#2010-12-30| 639.40
#2010-12-31| 634.30
#2011-01-03| 638.66
#2011-01-04| 627.14
#2011-01-05| 626.46
#2011-01-06| 615.94
#2011-01-07| 616.65
#2011-01-10| 622.36
#2011-01-11| 618.17
#2011-01-12| 622.79
#2011-01-13| 619.88
#2011-01-14| 621.89
#2011-01-17| .
#2011-01-18| 618.98
#2011-01-19| 616.20
#2011-01-20| 617.86
#2011-01-21| 617.50
#2011-01-24| 619.15
#2011-01-25| 619.09
#2011-01-26| 617.03
#2011-01-27| 630.57
#2011-01-28| 619.33
#2011-01-31| 618.49
#2011-02-01| 624.07
#2011-02-02| 614.00
#2011-02-03| 623.00
#2011-02-04| 631.79
#2011-02-07| 632.45
#2011-02-08| 634.10
#2011-02-09| 636.62
#2011-02-10| 636.76
#2011-02-11| 642.72
#2011-02-14| 643.08
#2011-02-15| 640.83
#2011-02-16| 650.67
#2011-02-17| 643.40
#2011-02-18| 646.22
#2011-02-21| .
#2011-02-22| 631.46
#2011-02-23| 616.13
#2011-02-24| 616.88
#2011-02-25| 624.40
#2011-02-28| 625.12
#2011-03-01| 619.07
#2011-03-02| 622.86
#2011-03-03| 631.75
#2011-03-04| 629.56
#2011-03-07| 620.92
#2011-03-08| 624.12
#2011-03-09| 623.79
#2011-03-10| 618.29
#2011-03-11| 623.94
#2011-03-14| 618.47
#2011-03-15| 619.85
#2011-03-16| 613.36
#2011-03-17| 615.67
#2011-03-18| 618.54
#2011-03-21| 626.37
#2011-03-22| 625.13
#2011-03-23| 629.87
#2011-03-24| 633.78
#2011-03-25| 634.88
#2011-03-28| 632.34
#2011-03-29| 636.05
#2011-03-30| 643.13
#2011-03-31| 636.47
#2011-04-01| 644.33
#2011-04-04| 643.46
#2011-04-05| 650.23
#2011-04-06| 651.57
#2011-04-07| 657.86
#2011-04-08| 651.72
#2011-04-11| 649.89
#2011-04-12| 649.22
#2011-04-13| 652.06
#2011-04-14| 651.67
#2011-04-15| 656.16
#2011-04-18| 653.49
#2011-04-19| 655.60
#2011-04-20| 667.70
#2011-04-21| 671.26
#2011-04-22| .
#2011-04-25| 669.16
#2011-04-26| 666.92
#2011-04-27| 673.43
#2011-04-28| 672.89
#2011-04-29| 673.82
#2011-05-02| 674.14
#2011-05-03| 672.61
#2011-05-04| 669.74
#2011-05-05| 669.70
#2011-05-06| 665.48
#2011-05-09| 666.75
#2011-05-10| 674.00
#2011-05-11| 672.62
#2011-05-12| 680.91
#2011-05-13| 679.38
#2011-05-16| 669.46
#2011-05-17| 665.24
#2011-05-18| 661.58
#2011-05-19| 657.39
#2011-05-20| 651.47
#2011-05-23| 652.33
#2011-05-24| 655.58
#2011-05-25| 660.00
#2011-05-26| 667.39
#2011-05-27| 670.29
#2011-05-30| .
#2011-05-31| 674.06
#2011-06-01| 660.71
#2011-06-02| 655.40
#2011-06-03| 648.62
#2011-06-06| 640.46
#2011-06-07| 641.71
#2011-06-08| 637.62
#2011-06-09| 644.45
#2011-06-10| 636.13
#2011-06-13| 637.99
#2011-06-14| 650.51
#2011-06-15| 643.15
#2011-06-16| 642.15
#2011-06-17| 646.72
#2011-06-20| 655.25
#2011-06-21| 668.85
#2011-06-22| 667.12
#2011-06-23| 674.12
#2011-06-24| 670.59
#2011-06-27| 671.08
#2011-06-28| 681.68
#2011-06-29| 680.60
#2011-06-30| 683.33
#2011-07-01| 693.27
#2011-07-04| .
#2011-07-05| 702.39
#2011-07-06| 702.86
#2011-07-07| 711.72
#2011-07-08| 707.04
#2011-07-11| 694.34
#2011-07-12| 693.92
#2011-07-13| 697.35
#2011-07-14| 685.66
#2011-07-15| 685.46
#2011-07-18| 678.56
#2011-07-19| 688.80
#2011-07-20| 684.20
#2011-07-21| 685.69
#2011-07-22| 687.25
#2011-07-25| 685.59
#2011-07-26| 686.16
#2011-07-27| 672.48
#2011-07-28| 665.62
#2011-07-29| 665.54
#2011-08-01| 656.60
#2011-08-02| 636.62
#2011-08-03| 641.66
#2011-08-04| 611.30
#2011-08-05| 612.46
#2011-08-08| 574.08
#2011-08-09| 602.08
#2011-08-10| 581.76
#2011-08-11| 606.97
#2011-08-12| 614.17
#2011-08-15| 619.96
#2011-08-16| 618.35
#2011-08-17| 610.40
#2011-08-18| 590.24
#2011-08-19| 583.84
#2011-08-22| 589.59
#2011-08-23| 609.16
#2011-08-24| 617.39
#2011-08-25| 607.55
#2011-08-26| 624.28
#2011-08-29| 643.38
#2011-08-30| 647.04
#2011-08-31| 649.10
#2011-09-01| 643.69
#2011-09-02| 625.84
#2011-09-05| .
#2011-09-06| 626.77
#2011-09-07| 643.89
#2011-09-08| 635.06
#2011-09-09| 628.59
#2011-09-12| 639.18
#2011-09-13| 644.39
#2011-09-14| 655.78
#2011-09-15| 653.79
#2011-09-16| 654.08
#2011-09-19| 650.18
#2011-09-20| 637.30
#2011-09-21| 622.80
#2011-09-22| 607.97
#2011-09-23| 615.42
#2011-09-26| 628.84
#2011-09-27| 627.83
#2011-09-28| 620.51
#2011-09-29| 610.51
#2011-09-30| 595.58
#2011-10-03| 577.87
#2011-10-04| 594.71
#2011-10-05| 601.66
#2011-10-06| 616.38
#2011-10-07| 616.15
#2011-10-10| 632.07
#2011-10-11| 633.57
#2011-10-12| 639.03
#2011-10-13| 639.28
#2011-10-14| 647.36
#2011-10-17| 637.81
#2011-10-18| 646.22
#2011-10-19| 642.80
#2011-10-20| 649.80
#2011-10-21| 661.27
#2011-10-24| 671.36
#2011-10-25| 651.48
#2011-10-26| 651.91
#2011-10-27| 667.90
#2011-10-28| 660.26
#2011-10-31| 659.14
#2011-11-01| 651.79
#2011-11-02| 656.97
#2011-11-03| 664.69
#2011-11-04| 664.08
#2011-11-07| 663.23
#2011-11-08| 668.27
#2011-11-09| 652.66
#2011-11-10| 651.11
#2011-11-11| 668.28
#2011-11-14| 663.56
#2011-11-15| 664.17
#2011-11-16| 650.49
#2011-11-17| 642.19
#2011-11-18| 642.46
#2011-11-21| 635.28
#2011-11-22| 633.39
#2011-11-23| 622.47
#2011-11-24| .
#2011-11-25| 619.60
#2011-11-28| 635.12
#2011-11-29| 638.71
#2011-11-30| 646.86
#2011-12-01| 647.73
#2011-12-02| 651.36
#2011-12-05| 667.77
#2011-12-06| 663.02
#2011-12-07| 664.53
#2011-12-08| 655.26
#2011-12-09| 665.42
#2011-12-12| 664.74
#2011-12-13| 643.23
#2011-12-14| 635.76
#2011-12-15| 637.99
#2011-12-16| 641.07
#2011-12-19| 631.44
#2011-12-20| 645.05
#2011-12-21| 644.51
#2011-12-22| 639.11
#2011-12-23| 644.41
#2011-12-26| .
#2011-12-27| 646.95
#2011-12-28| 641.70
#2011-12-29| 646.00
#2011-12-30| 641.14
#2012-01-02| .
#2012-01-03| 638.73
#2012-01-04| 645.60
#2012-01-05| 650.61
#2012-01-06| 649.51
#2012-01-09| 656.88
#2012-01-10| 656.43
#2012-01-11| 657.72
#2012-01-12| 660.17
#2012-01-13| 658.12
#2012-01-16| .
#2012-01-17| 661.78
#2012-01-18| 675.28
#2012-01-19| 685.09
#2012-01-20| 676.42
#2012-01-23| 677.92
#2012-01-24| 681.32
#2012-01-25| 686.34
#2012-01-26| 683.89
#2012-01-27| 687.88
#2012-01-30| 684.15
#2012-01-31| 675.75
#2012-02-01| 681.59
#2012-02-02| 679.58
#2012-02-03| 686.30
#2012-02-06| 687.61
#2012-02-07| 691.51
#2012-02-08| 689.04
#2012-02-09| 691.30
#2012-02-10| 686.44
#2012-02-13| 687.10
#2012-02-14| 692.72
#2012-02-15| 685.92
#2012-02-16| 691.82
#2012-02-17| 695.33
#2012-02-20| .
#2012-02-21| 691.53
#2012-02-22| 687.90
#2012-02-23| 693.01
#2012-02-24| 690.40
#2012-02-27| 693.44
#2012-02-28| 702.78
#2012-02-29| 692.12
#2012-03-01| 703.92
#2012-03-02| 706.13
#2012-03-05| 709.88
#2012-03-06| 706.15
#2012-03-07| 710.40
#2012-03-08| 715.97
#2012-03-09| 719.10
#2012-03-12| 715.47
#2012-03-13| 720.31
#2012-03-14| 725.00
#2012-03-15| 730.28
#2012-03-16| 726.96
#2012-03-19| 731.54
#2012-03-20| 738.27
#2012-03-21| 742.81
#2012-03-22| 742.83
#2012-03-23| 743.90
#2012-03-26| 754.39
#2012-03-27| 749.92
#2012-03-28| 742.84
#2012-03-29| 736.69
#2012-03-30| 734.21
#2012-04-02| 741.05
#2012-04-03| 742.59
#2012-04-04| 737.25
#2012-04-05| 743.16
#2012-04-06| .
#2012-04-09| 737.58
#2012-04-10| 718.13
#2012-04-11| 727.96
#2012-04-12| 736.82
#2012-04-13| 733.26
#2012-04-16| 733.33
#2012-04-17| 741.82
#2012-04-18| 744.63
#2012-04-19| 739.51
#2012-04-20| 743.03
#2012-04-23| 736.85
#2012-04-24| 723.86
#2012-04-25| 735.21
#2012-04-26| 745.60
#2012-04-27| 756.03
#2012-04-30| 747.60
#2012-05-01| 748.19
#2012-05-02| 756.09
#2012-05-03| 747.28
#2012-05-04| 733.31
#2012-05-07| 731.54
#2012-05-08| 724.35
#2012-05-09| 724.19
#2012-05-10| 727.16
#2012-05-11| 730.95
#2012-05-14| 719.65
#2012-05-15| 720.76
#2012-05-16| 720.87
#2012-05-17| 684.12
#2012-05-18| 680.93
#2012-05-21| 691.11
#2012-05-22| 693.80
#2012-05-23| 706.71
#2012-05-24| 710.00
#2012-05-25| 711.19
#2012-05-28| .
#2012-05-29| 715.56
#2012-05-30| 706.55
#2012-05-31| 703.44
#2012-06-01| 687.51
#2012-06-04| 689.60
#2012-06-05| 693.68
#2012-06-06| 711.99
#2012-06-07| 705.09
#2012-06-08| 712.94
#2012-06-11| 700.73
#2012-06-12| 712.40
#2012-06-13| 700.63
#2012-06-14| 708.71
#2012-06-15| 716.46
#2012-06-18| 724.78
#2012-06-19| 731.49
#2012-06-20| 727.84
#2012-06-21| 695.58
#2012-06-22| 696.90
#2012-06-25| 685.07
#2012-06-26| 692.18
#2012-06-27| 674.62
#2012-06-28| 672.06
#2012-06-29| 689.01
#2012-07-02| 691.52
#2012-07-03| 694.36
#2012-07-04| .
#2012-07-05| 704.35
#2012-07-06| 703.97
#2012-07-09| 700.72
#2012-07-10| 700.39
#2012-07-11| 691.06
#2012-07-12| 693.70
#2012-07-13| 697.09
#2012-07-16| 694.46
#2012-07-17| 699.33
#2012-07-18| 702.03
#2012-07-19| 702.60
#2012-07-20| 689.62
#2012-07-23| 686.99
#2012-07-24| 681.23
#2012-07-25| 671.08
#2012-07-26| 680.68
#2012-07-27| 690.08
#2012-07-30| 688.80
#2012-07-31| 680.58
#2012-08-01| 672.81
#2012-08-02| 671.82
#2012-08-03| 683.58
#2012-08-06| 688.77
#2012-08-07| 699.37
#2012-08-08| 700.85
#2012-08-09| 693.94
#2012-08-10| 691.15
#2012-08-13| 692.27
#2012-08-14| 692.57
#2012-08-15| 687.54
#2012-08-16| 698.14
#2012-08-17| 702.99
#2012-08-20| 695.08
#2012-08-21| 694.30
#2012-08-22| 696.82
#2012-08-23| 692.84
#2012-08-24| 693.44
#2012-08-27| 693.90
#2012-08-28| 695.15
#2012-08-29| 696.76
#2012-08-30| 695.10
#2012-08-31| 697.03
#2012-09-03| .
#2012-09-04| 696.66
#2012-09-05| 697.74
#2012-09-06| 709.87
#2012-09-07| 710.68
#2012-09-10| 707.55
#2012-09-11| 708.21
#2012-09-12| 710.97
#2012-09-13| 714.18
#2012-09-14| 713.11
#2012-09-17| 708.34
#2012-09-18| 702.03
#2012-09-19| 712.03
#2012-09-20| 709.20
#2012-09-21| 705.92
#2012-09-24| 704.65
#2012-09-25| 695.70
#2012-09-26| 697.01
#2012-09-27| 700.25
#2012-09-28| 698.12
#2012-10-01| 696.11
#2012-10-02| 697.60
#2012-10-03| 701.13
#2012-10-04| 709.81
#2012-10-05| 713.63
#2012-10-08| 718.69
#2012-10-09| 707.71
#2012-10-10| 705.86
#2012-10-11| 698.22
#2012-10-12| 693.23
#2012-10-15| 691.49
#2012-10-16| 698.13
#2012-10-17| 695.85
#2012-10-18| 692.50
#2012-10-19| 686.08
#2012-10-22| 683.98
#2012-10-23| 682.59
#2012-10-24| 676.96
#2012-10-25| 675.11
#2012-10-26| 676.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 686.09
#2012-11-01| 698.96
#2012-11-02| 690.63
#2012-11-05| 691.57
#2012-11-06| 696.74
#2012-11-07| 690.37
#2012-11-08| 682.68
#2012-11-09| 678.93
#2012-11-12| 677.67
#2012-11-13| 681.52
#2012-11-14| 674.16
#2012-11-15| 679.77
#2012-11-16| 678.18
#2012-11-19| 692.16
#2012-11-20| 688.36
#2012-11-21| 690.21
#2012-11-22| .
#2012-11-23| 699.86
#2012-11-26| 696.64
#2012-11-27| 695.66
#2012-11-28| 703.27
#2012-11-29| 697.32
#2012-11-30| 701.14
#2012-12-03| 693.30
#2012-12-04| 689.74
#2012-12-05| 680.98
#2012-12-06| 683.85
#2012-12-07| 683.17
#2012-12-10| 679.15
#2012-12-11| 671.34
#2012-12-12| 674.62
#2012-12-13| 676.77
#2012-12-14| 670.25
#2012-12-17| 678.13
#2012-12-18| 683.67
#2012-12-19| 679.31
#2012-12-20| 677.88
#2012-12-21| 671.32
#2012-12-24| 668.63
#2012-12-25| 668.63
#2012-12-26| 661.69
#2012-12-27| 663.90
#2012-12-28| 658.55
#2012-12-31| 671.92
#2013-01-01| 671.92
#2013-01-02| 677.13
#2013-01-03| 677.29
#2013-01-04| 683.48
#2013-01-07| 679.73
#2013-01-08| 675.10
#2013-01-09| 673.50
#2013-01-10| 674.27
#2013-01-11| 677.04
#2013-01-14| 678.75
#2013-01-15| 688.73
#2013-01-16| 690.01
#2013-01-17| 690.09
#2013-01-18| 692.15
#2013-01-21| 692.15
#2013-01-22| 696.80
#2013-01-23| 699.18
#2013-01-24| 719.28
#2013-01-25| 734.55
#2013-01-28| 729.01
#2013-01-29| 729.60
#2013-01-30| 725.69
#2013-01-31| 732.71
#2013-02-01| 733.18
#2013-02-04| 725.56
#2013-02-05| 734.64
#2013-02-06| 738.24
#2013-02-07| 739.19
#2013-02-08| 746.68
#2013-02-11| 745.45
#2013-02-12| 741.18
#2013-02-13| 740.11
#2013-02-14| 738.51
#2013-02-15| 739.68
#2013-02-18| 739.68
#2013-02-19| 748.83
#2013-02-20| 738.32
#2013-02-21| 739.04
#2013-02-22| 740.88
#2013-02-25| 732.96
#2013-02-26| 732.74
#2013-02-27| 745.54
#2013-02-28| 746.52
#2013-03-01| 751.93
#2013-03-04| 758.01
#2013-03-05| 764.86
#2013-03-06| 761.66
#2013-03-07| 761.13
#2013-03-08| 768.23
#2013-03-11| 764.62
#2013-03-12| 765.24
#2013-03-13| 772.59
#2013-03-14| 773.14
#2013-03-15| 767.09
#2013-03-18| 769.76
#2013-03-19| 765.04
#2013-03-20| 781.26
#2013-03-21| 774.48
#2013-03-22| 781.51
#2013-03-25| 781.09
#2013-03-26| 789.86
#2013-03-27| 787.25
#2013-03-28| 789.87
#2013-03-29| 789.87
#2013-04-01| 783.89
#2013-04-02| 787.72
#2013-04-03| 777.48
#2013-04-04| 788.90
#2013-04-05| 784.72
#2013-04-08| 790.56
#2013-04-09| 785.90
#2013-04-10| 795.00
#2013-04-11| 802.24
#2013-04-12| 804.62
#2013-04-15| 786.45
#2013-04-16| 793.80
#2013-04-17| 786.59
#2013-04-18| 780.07
#2013-04-19| 788.10
#2013-04-22| 792.66
#2013-04-23| 811.26
#2013-04-24| 813.07
#2013-04-25| 825.28
#2013-04-26| 823.94
#2013-04-29| 826.30
#2013-04-30| 833.55
#2013-05-01| 829.08
#2013-05-02| 838.32
#2013-05-03| 843.29
#2013-05-06| 848.83
#2013-05-07| 853.39
#2013-05-08| 852.79
#2013-05-09| 852.05
#2013-05-10| 858.76
#2013-05-13| 858.21
#2013-05-14| 867.13
#2013-05-15| 874.67
#2013-05-16| 865.24
#2013-05-17| 873.15
#2013-05-20| 869.08
#2013-05-21| 874.52
#2013-05-22| 863.50
#2013-05-23| 866.83
#2013-05-24| 860.94
#2013-05-27| 860.94
#2013-05-28| 862.14
#2013-05-29| 856.78
#2013-05-30| 859.62
#2013-05-31| 852.72
#2013-06-03| 855.45
#2013-06-04| 844.08
#2013-06-05| 840.10
#2013-06-06| 850.24
#2013-06-07| 860.34
#2013-06-10| 859.43
#2013-06-11| 856.81
#2013-06-12| 851.01
#2013-06-13| 863.52
#2013-06-14| 863.94
#2013-06-17| 873.13
#2013-06-18| 882.50
#2013-06-19| 872.80
#2013-06-20| 850.76
#2013-06-21| 849.62
#2013-06-24| 844.91
#2013-06-25| 851.22
#2013-06-26| 854.67
#2013-06-27| 864.80
#2013-06-28| 864.39
#2013-07-01| 879.82
#2013-07-02| 874.66
#2013-07-03| 876.34
#2013-07-04| 876.34
#2013-07-05| 887.77
#2013-07-08| 897.08
#2013-07-09| 902.62
#2013-07-10| 909.42
#2013-07-11| 919.42
#2013-07-12| 919.11
#2013-07-15| 919.77
#2013-07-16| 914.08
#2013-07-17| 912.17
#2013-07-18| 916.22
#2013-07-19| 915.20
#2013-07-22| 919.41
#2013-07-23| 912.21
#2013-07-24| 905.24
#2013-07-25| 914.16
#2013-07-26| 916.99
#2013-07-29| 914.89
#2013-07-30| 922.75
#2013-07-31| 931.68
#2013-08-01| 941.73
#2013-08-02| 944.88
#2013-08-05| 946.81
#2013-08-06| 942.79
#2013-08-07| 927.80
#2013-08-08| 933.99
#2013-08-09| 933.53
#2013-08-12| 936.38
#2013-08-13| 941.96
#2013-08-14| 936.96
#2013-08-15| 916.01
#2013-08-16| 910.91
#2013-08-19| 913.35
#2013-08-20| 930.86
#2013-08-21| 914.48
#2013-08-22| 925.64
#2013-08-23| 929.63
#2013-08-26| 935.37
#2013-08-27| 918.16
#2013-08-28| 919.65
#2013-08-29| 924.71
#2013-08-30| 917.78
#2013-09-02| 917.78
#2013-09-03| 919.08
#2013-09-04| 928.36
#2013-09-05| 933.53
#2013-09-06| 927.91
#2013-09-09| 937.84
#2013-09-10| 951.16
#2013-09-11| 952.62
#2013-09-12| 945.16
#2013-09-13| 955.53
#2013-09-16| 957.91
#2013-09-17| 963.71
#2013-09-18| 975.20
#2013-09-19| 974.45
#2013-09-20| 968.18
#2013-09-23| 961.95
#2013-09-24| 965.88
#2013-09-25| 960.28
#2013-09-26| 967.67
#2013-09-27| 966.71
#2013-09-30| 964.30
#2013-10-01| 978.53
#2013-10-02| 980.29
#2013-10-03| 971.58
#2013-10-04| 979.81
#2013-10-07| 964.75
#2013-10-08| 944.52
#2013-10-09| 936.36
#2013-10-10| 959.07
#2013-10-11| 964.40
#2013-10-14| 971.87
#2013-10-15| 963.90
#2013-10-16| 983.06
#2013-10-17| 994.22
#2013-10-18| 998.86
#2013-10-21|1007.98
#2013-10-22|1000.44
#2013-10-23| 997.80
#2013-10-24| 999.06
#2013-10-25| 999.65
#2013-10-28| 991.52
#2013-10-29| 997.62
#2013-10-30| 990.59
#2013-10-31| 990.87
#2013-11-01| 993.78
#2013-11-04| 999.13
#2013-11-05|1004.80
#2013-11-06| 999.02
#2013-11-07| 981.25
#2013-11-08| 992.83
#2013-11-11|1005.62
#2013-11-12|1007.70
#2013-11-13|1018.42
#2013-11-14|1019.37
#2013-11-15|1025.18
#2013-11-18|1014.83
#2013-11-19|1002.27
#2013-11-20| 996.71
#2013-11-21|1003.83
#2013-11-22|1007.46
#2013-11-25|1009.27
#2013-11-26|1013.54
#2013-11-27|1013.50
#2013-11-28|1013.50
#2013-11-29|1014.70
#2013-12-02|1013.37
#2013-12-03|1014.08
#2013-12-04|1006.03
#2013-12-05|1009.90
#2013-12-06|1005.76
#2013-12-09|1006.97
#2013-12-10|1015.78
#2013-12-11|1009.24
#2013-12-12|1007.13
#2013-12-13|1008.57
#2013-12-16|1012.04
#2013-12-17|1011.52
#2013-12-18|1027.51
#2013-12-19|1022.81
#2013-12-20|1018.15
#2013-12-23|1026.17
#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| 950.06
#2014-01-23| 960.90
#2014-01-24| 947.61
#2014-01-27| 945.91
#2014-01-28| 954.73
#2014-01-29| 940.72
#2014-01-30| 947.19
#2014-01-31| 944.89
#2014-02-03| 926.68
#2014-02-04| 932.89
#2014-02-05| 937.53
#2014-02-06| 969.68
#2014-02-07| 983.94
#2014-02-10| 981.88
#2014-02-11| 988.20
#2014-02-12| 985.71
#2014-02-13| 987.27
#2014-02-14| 990.78
#2014-02-17| .
#2014-02-18| 994.85
#2014-02-19| 987.89
#2014-02-20| 990.67
#2014-02-21| 990.75
#2014-02-24|1001.53
#2014-02-25|1006.97
#2014-02-26|1018.71
#2014-02-27|1018.34
#2014-02-28|1019.31
#2014-03-03|1015.77
#2014-03-04|1022.64
#2014-03-05|1021.75
#2014-03-06|1012.74
#2014-03-07|1015.54
#2014-03-10|1015.38
#2014-03-11|1012.84
#2014-03-12|1011.19
#2014-03-13| 997.54
#2014-03-14| 999.25
#2014-03-17|1005.93
#2014-03-18|1007.00
#2014-03-19|1002.60
#2014-03-20|1003.76
#2014-03-21|1002.51
#2014-03-24| 982.63
#2014-03-25| 974.61
#2014-03-26| 968.68
#2014-03-27| 963.71
#2014-03-28| 970.21
#2014-03-31| 974.19
#2014-04-01| 986.55
#2014-04-02| 992.81
#2014-04-03| 990.18
#2014-04-04| 971.01
#2014-04-07| 953.77
#2014-04-08| 964.41
#2014-04-09| 973.56
#2014-04-10| 944.12
#2014-04-11| 932.03
#2014-04-14| 940.86
#2014-04-15| 936.99
#2014-04-16| 940.75
#2014-04-17| 946.55
#2014-04-18| .
#2014-04-21| 947.20
#2014-04-22| 958.34
#2014-04-23| 951.00
#2014-04-24| 949.45
#2014-04-25| 940.76
#2014-04-28| 945.06
#2014-04-29| 946.68
#2014-04-30| 950.60
#2014-05-01| 950.91
#2014-05-02| 957.67
#2014-05-05| 953.46
#2014-05-06| 939.78
#2014-05-07| 934.43
#2014-05-08| 941.25
#2014-05-09| 952.80
#2014-05-12| 968.24
#2014-05-13| 961.67
#2014-05-14| 956.17
#2014-05-15| 944.97
#2014-05-16| 952.38
#2014-05-19| 961.46
#2014-05-20| 939.67
#2014-05-21| 949.14
#2014-05-22| 959.49
#2014-05-23| 964.66
#2014-05-26| .
#2014-05-27| 961.94
#2014-05-28| 958.80
#2014-05-29| 963.94
#2014-05-30| 968.20
#2014-06-02| 970.24
#2014-06-03| 974.92
#2014-06-04| 984.06
#2014-06-05| 989.51
#2014-06-06| 995.95
#2014-06-09|1001.19
#2014-06-10| 998.66
#2014-06-11| 997.10
#2014-06-12| 984.19
#2014-06-13| 987.73
#2014-06-16| 991.39
#2014-06-17| 999.97
#2014-06-18|1006.87
#2014-06-19|1002.26
#2014-06-20|1011.04
#2014-06-23|1012.02
#2014-06-24|1007.22
#2014-06-25|1011.57
#2014-06-26|1007.47
#2014-06-27|1005.80
#2014-06-30|1007.83
#2014-07-01|1022.22
#2014-07-02|1022.82
#2014-07-03|1037.15
#2014-07-04| .
#2014-07-07|1031.04
#2014-07-08|1020.38
#2014-07-09|1026.76
#2014-07-10|1015.74
#2014-07-11|1013.27
#2014-07-14|1018.64
#2014-07-15|1014.75
#2014-07-16|1011.52
#2014-07-17| 997.04
#2014-07-18|1008.21
#2014-07-21|1005.42
#2014-07-22| 994.81
#2014-07-23| 995.03
#2014-07-24|1007.11
#2014-07-25| 999.49
#2014-07-28|1006.44
#2014-07-29|1002.39
#2014-07-30|1016.41
#2014-07-31| 997.58
#2014-08-01| 995.99
#2014-08-04|1004.52
#2014-08-05|1003.68
#2014-08-06|1006.00
#2014-08-07|1005.27
#2014-08-08|1017.75
#2014-08-11|1020.94
#2014-08-12|1015.01
#2014-08-13|1012.92
#2014-08-14|1024.74
#2014-08-15|1019.90
#2014-08-18|1040.82
#2014-08-19|1047.17
#2014-08-20|1053.69
#2014-08-21|1049.11
#2014-08-22|1056.97
#2014-08-25|1061.80
#2014-08-26|1057.50
#2014-08-27|1062.98
#2014-08-28|1063.14
#2014-08-29|1061.11
#2014-09-01| .
#2014-09-02|1066.55
#2014-09-03|1069.33
#2014-09-04|1071.28
#2014-09-05|1073.10
#2014-09-08|1067.54
#2014-09-09|1060.83
#2014-09-10|1062.41
#2014-09-11|1062.35
#2014-09-12|1069.76
#2014-09-15|1061.87
#2014-09-16|1069.82
#2014-09-17|1068.24
#2014-09-18|1069.59
#2014-09-19|1065.05
#2014-09-22|1045.96
#2014-09-23|1032.83
#2014-09-24|1050.10
#2014-09-25|1034.37
#2014-09-26|1041.00
#2014-09-29|1039.40
#2014-09-30|1035.61
#2014-10-01|1018.58
#2014-10-02|1030.48
#2014-10-03|1045.21
#2014-10-06|1039.56
#2014-10-07|1025.05
#2014-10-08|1041.73
#2014-10-09|1025.58
#2014-10-10|1016.65
#2014-10-13| 995.80
#2014-10-14|1005.34
#2014-10-15|1004.85
#2014-10-16| 982.31
#2014-10-17| 990.88
#2014-10-20|1009.87
#2014-10-21|1026.89
#2014-10-22|1021.97
#2014-10-23|1047.62
#2014-10-24|1053.20
#2014-10-27|1054.69
#2014-10-28|1065.46
#2014-10-29|1059.93
#2014-10-30|1068.44
#2014-10-31|1080.32
#2014-11-03|1081.20
#2014-11-04|1077.04
#2014-11-05|1081.92
#2014-11-06|1095.39
#2014-11-07|1092.37
#2014-11-10|1097.61
#2014-11-11|1096.70
#2014-11-12|1106.88
#2014-11-13|1108.56
#2014-11-14|1108.24
#2014-11-17|1101.75
#2014-11-18|1103.60
#2014-11-19|1108.46
#2014-11-20|1123.54
#2014-11-21|1122.15
#2014-11-24|1127.40
#2014-11-25|1120.42
#2014-11-26|1120.33
#2014-11-27| .
#2014-11-28|1132.10
#2014-12-01|1117.80
#2014-12-02|1128.30
#2014-12-03|1138.78
#2014-12-04|1138.68
#2014-12-05|1138.46
#2014-12-08|1129.24
#2014-12-09|1143.76
#2014-12-10|1129.28
#2014-12-11|1143.53
#2014-12-12|1143.88
#2014-12-15|1148.88
#2014-12-16|1129.60
#2014-12-17|1155.49
#2014-12-18|1166.71
#2014-12-19|1172.04
#2014-12-22|1174.22
#2014-12-23|1184.83
#2014-12-24|1182.00
#2014-12-25| .
#2014-12-26|1182.93
#2014-12-29|1192.33
#2014-12-30|1189.28
#2014-12-31|1184.50
#2015-01-01| .
#2015-01-02|1182.17
#2015-01-05|1163.21
#2015-01-06|1153.26
#2015-01-07|1175.53
#2015-01-08|1187.09
#2015-01-09|1163.16
#2015-01-12|1145.48
#2015-01-13|1136.56
#2015-01-14|1136.51
#2015-01-15|1110.47
#2015-01-16|1132.89
#2015-01-19| .
#2015-01-20|1133.53
#2015-01-21|1157.90
#2015-01-22|1187.52
#2015-01-23|1195.77
#2015-01-26|1205.45
#2015-01-27|1201.75
#2015-01-28|1191.29
#2015-01-29|1200.57
#2015-01-30|1180.95
#2015-02-02|1184.90
#2015-02-03|1217.59
#2015-02-04|1206.91
#2015-02-05|1223.01
#2015-02-06|1217.52
#2015-02-09|1215.91
#2015-02-10|1230.46
#2015-02-11|1230.25
#2015-02-12|1227.15
#2015-02-13|1234.81
#2015-02-16| .
#2015-02-17|1236.18
#2015-02-18|1239.85
#2015-02-19|1238.90
#2015-02-20|1248.65
#2015-02-23|1248.47
#2015-02-24|1248.68
#2015-02-25|1253.27
#2015-02-26|1250.75
#2015-02-27|1250.33
#2015-03-02|1266.09
#2015-03-03|1256.40
#2015-03-04|1244.97
#2015-03-05|1245.36
#2015-03-06|1229.40
#2015-03-09|1233.59
#2015-03-10|1219.56
#2015-03-11|1223.15
#2015-03-12|1248.01
#2015-03-13|1248.72
#2015-03-16|1259.77
#2015-03-17|1256.07
#2015-03-18|1261.46
#2015-03-19|1260.75
#2015-03-20|1263.06
#2015-03-23|1267.84
#2015-03-24|1272.41
#2015-03-25|1249.31
#2015-03-26|1240.96
#2015-03-27|1253.74
#2015-03-30|1270.10
#2015-03-31|1259.10
#2015-04-01|1253.33
#2015-04-02|1265.33
#2015-04-03| .
#2015-04-06|1271.53
#2015-04-07|1264.11
#2015-04-08|1283.84
#2015-04-09|1278.25
#2015-04-10|1287.94
#2015-04-13|1286.68
#2015-04-14|1282.91
#2015-04-15|1278.59
#2015-04-16|1304.25
#2015-04-17|1291.56
#2015-04-20|1300.81
#2015-04-21|1302.59
#2015-04-22|1301.38
#2015-04-23|1313.37
#2015-04-24|1313.04
#2015-04-27|1301.24
#2015-04-28|1297.59
#2015-04-29|1281.18
#2015-04-30|1267.82
#2015-05-01|1285.03
#2015-05-04|1290.24
#2015-05-05|1281.50
#2015-05-06|1275.09
#2015-05-07|1285.82
#2015-05-08|1298.32
#2015-05-11|1300.94
#2015-05-12|1296.67
#2015-05-13|1290.26
#2015-05-14|1289.04
#2015-05-15|1310.44
#2015-05-18|1318.47
#2015-05-19|1313.32
#2015-05-20|1303.69
#2015-05-21|1318.26
#2015-05-22|1314.74
#2015-05-25| .
#2015-05-26|1300.29
#2015-05-27|1315.53
#2015-05-28|1316.37
#2015-05-29|1305.42
#2015-06-01|1310.22
#2015-06-02|1318.25
#2015-06-03|1327.40
#2015-06-04|1322.15
#2015-06-05|1323.78
#2015-06-08|1315.22
#2015-06-09|1319.81
#2015-06-10|1340.58
#2015-06-11|1342.40
#2015-06-12|1340.16
#2015-06-15|1328.46
#2015-06-16|1339.23
#2015-06-17|1339.86
#2015-06-18|1352.08
#2015-06-19|1342.47
#2015-06-22|1351.04
#2015-06-23|1357.83
#2015-06-24|1348.92
#2015-06-25|1344.13
#2015-06-26|1349.69
#2015-06-29|1315.58
#2015-06-30|1320.42
#2015-07-01|1334.52
#2015-07-02|1333.62
#2015-07-03| .
#2015-07-06|1337.28
#2015-07-07|1344.00
#2015-07-08|1323.58
#2015-07-09|1331.03
#2015-07-10|1350.34
#2015-07-13|1376.88
#2015-07-14|1370.23
#2015-07-15|1365.31
#2015-07-16|1411.78
#2015-07-17|1398.35
#2015-07-20|1389.67
#2015-07-21|1384.90
#2015-07-22|1387.58
#2015-07-23|1377.50
#2015-07-24|1364.43
#2015-07-27|1344.87
#2015-07-28|1352.16
#2015-07-29|1361.84
#2015-07-30|1373.97
#2015-07-31|1387.56
#2015-08-03|1374.62
#2015-08-04|1399.38
#2015-08-05|1412.67
#2015-08-06|1394.10
#2015-08-07|1388.70
#2015-08-10|1401.54
#2015-08-11|1396.67
#2015-08-12|1388.12
#2015-08-13|1411.17
#2015-08-14|1415.49
#2015-08-17|1422.69
#2015-08-18|1425.71
#2015-08-19|1422.94
#2015-08-20|1383.93
#2015-08-21|1320.48
#2015-08-24|1273.98
#2015-08-25|1284.18
#2015-08-26|1335.62
#2015-08-27|1361.50
#2015-08-28|1359.91
#2015-08-31|1351.07
#2015-09-01|1295.96
#2015-09-02|1312.78
#2015-09-03|1300.84
#2015-09-04|1289.00
#2015-09-07| .
#2015-09-08|1303.37
#2015-09-09|1302.71
#2015-09-10|1298.59
#2015-09-11|1302.07
#2015-09-14|1289.05
#2015-09-15|1309.05
#2015-09-16|1334.98
#2015-09-17|1333.81
#2015-09-18|1310.40
#2015-09-21|1312.03
#2015-09-22|1297.28
#2015-09-23|1302.27
#2015-09-24|1311.63
#2015-09-25|1313.15
#2015-09-28|1275.79
#2015-09-29|1266.80
#2015-09-30|1302.07
#2015-10-01|1312.92
#2015-10-02|1320.15
#2015-10-05|1344.61
#2015-10-06|1324.74
#2015-10-07|1319.39
#2015-10-08|1333.95
#2015-10-09|1332.95
#2015-10-12|1332.17
#2015-10-13|1312.46
#2015-10-14|1294.57
#2015-10-15|1287.67
#2015-10-16|1288.01
#2015-10-19|1299.20
#2015-10-20|1294.49
#2015-10-21|1289.53
#2015-10-22|1293.84
#2015-10-23|1294.05
#2015-10-26|1309.82
#2015-10-27|1300.96
#2015-10-28|1325.12
#2015-10-29|1331.97
#2015-10-30|1348.27
#2015-11-02|1350.12
#2015-11-03|1359.27
#2015-11-04|1360.49
#2015-11-05|1366.98
#2015-11-06|1366.53
#2015-11-09|1342.06
#2015-11-10|1349.96
#2015-11-11|1332.44
#2015-11-12|1303.85
#2015-11-13|1246.80
#2015-11-16|1280.20
#2015-11-17|1293.01
#2015-11-18|1314.09
#2015-11-19|1310.33
#2015-11-20|1332.05
#2015-11-23|1333.83
#2015-11-24|1343.19
#2015-11-25|1350.46
#2015-11-26| .
#2015-11-27|1352.35
#2015-11-30|1338.53
#2015-12-01|1341.60
#2015-12-02|1341.50
#2015-12-03|1325.67
#2015-12-04|1358.72
#2015-12-07|1335.33
#2015-12-08|1351.27
#2015-12-09|1338.36
#2015-12-10|1333.00
#2015-12-11|1301.74
#2015-12-14|1308.91
#2015-12-15|1311.09
#2015-12-16|1334.67
#2015-12-17|1312.94
#2015-12-18|1285.77
#2015-12-21|1287.41
#2015-12-22|1291.91
#2015-12-23|1300.06
#2015-12-24|1294.71
#2015-12-25| .
#2015-12-28|1295.65
#2015-12-29|1310.54
#2015-12-30|1300.52
#2015-12-31|1287.20
#2016-01-01| .
#2016-01-04|1269.28
#2016-01-05|1268.28
#2016-01-06|1269.34
#2016-01-07|1256.23
#2016-01-08|1231.12
#2016-01-11|1240.27
#2016-01-12|1255.76
#2016-01-13|1201.62
#2016-01-14|1199.83
#2016-01-15|1184.40
#2016-01-18| .
#2016-01-19|1194.00
#2016-01-20|1192.11
#2016-01-21|1188.36
#2016-01-22|1195.05
#2016-01-25|1186.64
#2016-01-26|1206.38
#2016-01-27|1181.80
#2016-01-28|1187.86
#2016-01-29|1210.11
#2016-02-01|1223.13
#2016-02-02|1202.21
#2016-02-03|1187.71
#2016-02-04|1182.43
#2016-02-05|1149.27
#2016-02-08|1129.58
#2016-02-09|1135.06
#2016-02-10|1138.90
#2016-02-11|1134.46
#2016-02-12|1158.25
#2016-02-15| .
#2016-02-16|1193.59
#2016-02-17|1219.93
#2016-02-18|1203.38
#2016-02-19|1195.98
#2016-02-22|1219.56
#2016-02-23|1214.44
#2016-02-24|1232.10
#2016-02-25|1248.76
#2016-02-26|1249.08
#2016-02-29|1234.54
#2016-03-01|1273.50
#2016-03-02|1262.66
#2016-03-03|1271.03
#2016-03-04|1278.60
#2016-03-07|1261.15
#2016-03-08|1253.04
#2016-03-09|1264.84
#2016-03-10|1286.38
#2016-03-11|1310.72
#2016-03-14|1310.07
#2016-03-15|1298.81
#2016-03-16|1304.89
#2016-03-17|1300.03
#2016-03-18|1309.41
#2016-03-21|1311.60
#2016-03-22|1307.06
#2016-03-23|1307.30
#2016-03-24|1304.49
#2016-03-25| .
#2016-03-28|1316.73
#2016-03-29|1332.18
#2016-03-30|1333.92
#2016-03-31|1328.57
#2016-04-01|1345.71
#2016-04-04|1328.62
#2016-04-05|1320.29
#2016-04-06|1325.48
#2016-04-07|1308.17
#2016-04-08|1305.46
#2016-04-11|1298.10
#2016-04-12|1318.47
#2016-04-13|1339.05
#2016-04-14|1339.11
#2016-04-15|1343.29
#2016-04-18|1343.75
#2016-04-19|1312.75
#2016-04-20|1314.16
#2016-04-21|1304.36
#2016-04-22|1307.97
#2016-04-25|1301.60
#2016-04-26|1312.96
#2016-04-27|1315.98
#2016-04-28|1289.83
#2016-04-29|1284.54
#2016-05-02|1299.05
#2016-05-03|1294.06
#2016-05-04|1291.80
#2016-05-05|1271.22
#2016-05-06|1279.88
#2016-05-09|1290.20
#2016-05-10|1300.65
#2016-05-11|1255.58
#2016-05-12|1257.26
#2016-05-13|1236.92
#2016-05-16|1253.34
#2016-05-17|1233.93
#2016-05-18|1228.39
#2016-05-19|1235.33
#2016-05-20|1252.17
#2016-05-23|1247.43
#2016-05-24|1267.83
#2016-05-25|1291.41
#2016-05-26|1315.90
#2016-05-27|1331.12
#2016-05-30| .
#2016-05-31|1328.85
#2016-06-01|1327.41
#2016-06-02|1334.91
#2016-06-03|1325.07
#2016-06-06|1324.42
#2016-06-07|1328.88
#2016-06-08|1324.46
#2016-06-09|1317.71
#2016-06-10|1297.48
#2016-06-13|1289.05
#2016-06-14|1287.84
#2016-06-15|1294.12
#2016-06-16|1298.04
#2016-06-17|1297.28
#2016-06-20|1305.30
#2016-06-21|1292.20
#2016-06-22|1288.56
#2016-06-23|1303.34
#2016-06-24|1288.64
#2016-06-27|1271.93
#2016-06-28|1293.21
#2016-06-29|1316.16
#2016-06-30|1318.81
#2016-07-01|1339.14
#2016-07-04| .
#2016-07-05|1333.45
#2016-07-06|1337.14
#2016-07-07|1333.99
#2016-07-08|1359.68
#2016-07-11|1356.00
#2016-07-12|1359.57
#2016-07-13|1355.05
#2016-07-14|1365.71
#2016-07-15|1356.15
#2016-07-18|1365.74
#2016-07-19|1333.10
#2016-07-20|1343.87
#2016-07-21|1334.68
#2016-07-22|1344.49
#2016-07-25|1354.33
#2016-07-26|1369.11
#2016-07-27|1359.16
#2016-07-28|1374.27
#2016-07-29|1377.62
#2016-08-01|1379.99
#2016-08-02|1357.24
#2016-08-03|1364.84
#2016-08-04|1363.09
#2016-08-05|1384.16
#2016-08-08|1372.25
#2016-08-09|1363.89
#2016-08-10|1369.40
#2016-08-11|1382.01
#2016-08-12|1383.10
#2016-08-15|1381.91
#2016-08-16|1371.93
#2016-08-17|1367.02
#2016-08-18|1372.51
#2016-08-19|1372.32
#2016-08-22|1368.63
#2016-08-23|1384.64
#2016-08-24|1378.74
#2016-08-25|1349.62
#2016-08-26|1332.11
#2016-08-29|1336.96
#2016-08-30|1324.35
#2016-08-31|1319.22
#2016-09-01|1321.21
#2016-09-02|1323.38
#2016-09-05| .
#2016-09-06|1327.20
#2016-09-07|1326.68
#2016-09-08|1308.34
#2016-09-09|1279.22
#2016-09-12|1299.01
#2016-09-13|1281.04
#2016-09-14|1285.87
#2016-09-15|1290.48
#2016-09-16|1290.16
#2016-09-19|1289.05
#2016-09-20|1282.73
#2016-09-21|1283.59
#2016-09-22|1290.71
#2016-09-23|1288.23
#2016-09-26|1283.60
#2016-09-27|1298.99
#2016-09-28|1288.50
#2016-09-29|1273.20
#2016-09-30|1288.80
#2016-10-03|1294.45
#2016-10-04|1283.80
#2016-10-05|1294.84
#2016-10-06|1303.92
#2016-10-07|1299.13
#2016-10-10|1298.78
#2016-10-11|1278.65
#2016-10-12|1282.10
#2016-10-13|1292.46
#2016-10-14|1289.65
#2016-10-17|1274.87
#2016-10-18|1317.78
#2016-10-19|1330.33
#2016-10-20|1322.81
#2016-10-21|1332.14
#2016-10-24|1338.16
#2016-10-25|1329.73
#2016-10-26|1331.65
#2016-10-27|1297.69
#2016-10-28|1309.67
#2016-10-31|1310.74
#2016-11-01|1300.35
#2016-11-02|1298.47
#2016-11-03|1290.21
#2016-11-04|1286.21
#2016-11-07|1305.44
#2016-11-08|1299.67
#2016-11-09|1314.45
#2016-11-10|1320.19
#2016-11-11|1326.36
#2016-11-14|1334.31
#2016-11-15|1343.27
#2016-11-16|1353.58
#2016-11-17|1373.54
#2016-11-18|1363.77
#2016-11-21|1384.36
#2016-11-22|1412.63
#2016-11-23|1420.06
#2016-11-24| .
#2016-11-25|1419.87
#2016-11-28|1410.28
#2016-11-29|1411.57
#2016-11-30|1405.23
#2016-12-01|1399.41
#2016-12-02|1406.74
#2016-12-05|1415.98
#2016-12-06|1432.34
#2016-12-07|1455.17
#2016-12-08|1447.58
#2016-12-09|1442.97
#2016-12-12|1432.98
#2016-12-13|1438.01
#2016-12-14|1424.01
#2016-12-15|1436.61
#2016-12-16|1430.48
#2016-12-19|1435.14
#2016-12-20|1448.36
#2016-12-21|1446.91
#2016-12-22|1408.58
#2016-12-23|1404.90
#2016-12-26| .
#2016-12-27|1416.44
#2016-12-28|1398.98
#2016-12-29|1398.92
#2016-12-30|1388.96
#2017-01-02| .
#2017-01-03|1402.83
#2017-01-04|1426.03
#2017-01-05|1420.41
#2017-01-06|1411.65
#2017-01-09|1409.15
#2017-01-10|1416.12
#2017-01-11|1416.89
#2017-01-12|1415.61
#2017-01-13|1420.91
#2017-01-16| .
#2017-01-17|1427.74
#2017-01-18|1422.48
#2017-01-19|1420.26
#2017-01-20|1422.11
#2017-01-23|1403.71
#2017-01-24|1421.48
#2017-01-25|1421.35
#2017-01-26|1413.36
#2017-01-27|1409.55
#2017-01-30|1409.26
#2017-01-31|1414.75
#2017-02-01|1399.58
#2017-02-02|1400.98
#2017-02-03|1406.94
#2017-02-06|1398.61
#2017-02-07|1406.44
#2017-02-08|1426.02
#2017-02-09|1441.27
#2017-02-10|1437.19
#2017-02-13|1424.78
#2017-02-14|1431.98
#2017-02-15|1437.03
#2017-02-16|1421.97
#2017-02-17|1433.39
#2017-02-20| .
#2017-02-21|1441.37
#2017-02-22|1437.39
#2017-02-23|1419.27
#2017-02-24|1434.64
#2017-02-27|1438.25
#2017-02-28|1414.34
#2017-03-01|1418.91
#2017-03-02|1418.87
#2017-03-03|1411.38
#2017-03-06|1407.46
#2017-03-07|1395.88
#2017-03-08|1407.21
#2017-03-09|1401.30
#2017-03-10|1407.58
#2017-03-13|1414.24
#2017-03-14|1413.38
#2017-03-15|1418.18
#2017-03-16|1419.59
#2017-03-17|1425.28
#2017-03-20|1419.50
#2017-03-21|1393.91
#2017-03-22|1401.37
#2017-03-23|1396.23
#2017-03-24|1396.77
#2017-03-27|1398.92
#2017-03-28|1407.71
#2017-03-29|1426.54
#2017-03-30|1432.90
#2017-03-31|1427.33
#2017-04-03|1404.64
#2017-04-04|1398.60
#2017-04-05|1391.42
#2017-04-06|1401.86
#2017-04-07|1397.53
#2017-04-10|1404.62
#2017-04-11|1403.70
#2017-04-12|1389.44
#2017-04-13|1380.83
#2017-04-14| .
#2017-04-17|1395.95
#2017-04-18|1388.58
#2017-04-19|1389.54
#2017-04-20|1409.73
#2017-04-21|1413.54
#2017-04-24|1426.00
#2017-04-25|1440.54
#2017-04-26|1443.19
#2017-04-27|1443.77
#2017-04-28|1427.12
#2017-05-01|1421.15
#2017-05-02|1436.84
#2017-05-03|1437.43
#2017-05-04|1442.03
#2017-05-05|1447.16
#2017-05-08|1448.80
#2017-05-09|1455.18
#2017-05-10|1462.54
#2017-05-11|1446.02
#2017-05-12|1441.84
#2017-05-15|1442.13
#2017-05-16|1427.24
#2017-05-17|1398.45
#2017-05-18|1415.89
#2017-05-19|1424.27
#2017-05-22|1422.66
#2017-05-23|1392.21
#2017-05-24|1376.94
#2017-05-25|1420.52
#2017-05-26|1424.15
#2017-05-29| .
#2017-05-30|1423.97
#2017-05-31|1420.54
#2017-06-01|1446.25
#2017-06-02|1451.51
#2017-06-05|1442.81
#2017-06-06|1420.20
#2017-06-07|1419.32
#2017-06-08|1412.19
#2017-06-09|1404.11
#2017-06-12|1389.87
#2017-06-13|1395.02
#2017-06-14|1390.31
#2017-06-15|1378.88
#2017-06-16|1361.94
#2017-06-19|1369.79
#2017-06-20|1347.75
#2017-06-21|1344.13
#2017-06-22|1346.79
#2017-06-23|1347.15
#2017-06-26|1360.25
#2017-06-27|1345.11
#2017-06-28|1350.26
#2017-06-29|1338.97
#2017-06-30|1346.42
#2017-07-03|1344.46
#2017-07-04| .
#2017-07-05|1301.27
#2017-07-06|1285.67
#2017-07-07|1295.66
#2017-07-10|1285.23
#2017-07-11|1281.10
#2017-07-12|1298.43
#2017-07-13|1312.83
#2017-07-14|1320.68
#2017-07-17|1324.94
#2017-07-18|1375.60
#2017-07-19|1379.87
#2017-07-20|1380.62
#2017-07-21|1398.40
#2017-07-24|1385.40
#2017-07-25|1398.56
#2017-07-26|1406.48
#2017-07-27|1412.76
#2017-07-28|1413.45
#2017-07-31|1414.34
#2017-08-01|1424.81
#2017-08-02|1412.09
#2017-08-03|1404.65
#2017-08-04|1413.28
#2017-08-07|1422.48
#2017-08-08|1410.29
#2017-08-09|1402.87
#2017-08-10|1362.64
#2017-08-11|1376.02
#2017-08-14|1380.93
#2017-08-15|1338.67
#2017-08-16|1359.27
#2017-08-17|1344.44
#2017-08-18|1340.33
#2017-08-21|1342.15
#2017-08-22|1355.05
#2017-08-23|1351.69
#2017-08-24|1356.46
#2017-08-25|1360.63
#2017-08-28|1358.69
#2017-08-29|1350.58
#2017-08-30|1369.62
#2017-08-31|1370.73
#2017-09-01|1378.44
#2017-09-04| .
#2017-09-05|1386.79
#2017-09-06|1404.56
#2017-09-07|1405.61
#2017-09-08|1394.29
#2017-09-11|1411.76
#2017-09-12|1431.62
#2017-09-13|1442.91
#2017-09-14|1430.73
#2017-09-15|1432.83
#2017-09-18|1432.13
#2017-09-19|1417.66
#2017-09-20|1414.64
#2017-09-21|1421.89
#2017-09-22|1434.64
#2017-09-25|1424.76
#2017-09-26|1428.41
#2017-09-27|1448.60
#2017-09-28|1446.91
#2017-09-29|1452.77
#2017-10-02|1444.23
#2017-10-03|1450.29
#2017-10-04|1461.50
#2017-10-05|1487.27
#2017-10-06|1497.81
#2017-10-09|1481.23
#2017-10-10|1476.43
#2017-10-11|1473.20
#2017-10-12|1461.40
#2017-10-13|1479.29
#2017-10-16|1484.97
#2017-10-17|1484.52
#2017-10-18|1474.31
#2017-10-19|1470.74
#2017-10-20|1471.85
#2017-10-23|1463.07
#2017-10-24|1473.38
#2017-10-25|1462.17
#2017-10-26|1479.31
#2017-10-27|1483.84
#2017-10-30|1476.95
#2017-10-31|1469.58
#2017-11-01|1471.71
#2017-11-02|1490.72
#2017-11-03|1489.13
#2017-11-06|1484.28
#2017-11-07|1463.55
#2017-11-08|1466.66
#2017-11-09|1466.68
#2017-11-10|1471.84
#2017-11-13|1475.94
#2017-11-14|1487.12
#2017-11-15|1473.77
#2017-11-16|1492.83
#2017-11-17|1492.86
#2017-11-20|1503.00
#2017-11-21|1504.35
#2017-11-22|1510.59
#2017-11-23| .
#2017-11-24|1501.50
#2017-11-27|1499.66
#2017-11-28|1539.86
#2017-11-29|1538.40
#2017-11-30|1536.48
#2017-12-01|1531.19
#2017-12-04|1560.06
#2017-12-05|1553.89
#2017-12-06|1545.63
#2017-12-07|1552.96
#2017-12-08|1578.36
#2017-12-11|1562.58
#2017-12-12|1554.85
#2017-12-13|1562.09
#2017-12-14|1556.54
#2017-12-15|1566.66
#2017-12-18|1587.76
#2017-12-19|1575.92
#2017-12-20|1582.47
#2017-12-21|1580.63
#2017-12-22|1588.84
#2017-12-25| .
#2017-12-26|1589.45
#2017-12-27|1579.25
#2017-12-28|1597.12
#2017-12-29|1589.96
#2018-01-01| .
#2018-01-02|1637.11
#2018-01-03|1659.71
#2018-01-04|1670.87
#2018-01-05|1696.04
#2018-01-08|1693.31
#2018-01-09|1688.10
#2018-01-10|1693.82
#2018-01-11|1724.82
#2018-01-12|1752.85
#2018-01-15| .
#2018-01-16|1742.18
#2018-01-17|1744.63
#2018-01-18|1755.82
#2018-01-19|1774.32
#2018-01-22|1794.18
#2018-01-23|1846.63
#2018-01-24|1875.33
#2018-01-25|1895.12
#2018-01-26|1920.38
#2018-01-29|1941.58
#2018-01-30|1911.55
#2018-01-31|1872.89
#2018-02-01|1848.32
#2018-02-02|1821.01
#2018-02-05|1746.76
#2018-02-06|1802.31
#2018-02-07|1793.83
#2018-02-08|1730.46
#2018-02-09|1751.76
#2018-02-12|1761.90
#2018-02-13|1754.41
#2018-02-14|1788.43
#2018-02-15|1834.80
#2018-02-16|1823.00
#2018-02-19| .
#2018-02-20|1808.84
#2018-02-21|1813.01
#2018-02-22|1807.85
#2018-02-23|1846.16
#2018-02-26|1862.33
#2018-02-27|1816.58
#2018-02-28|1822.27
#2018-03-01|1823.58
#2018-03-02|1842.98
#2018-03-05|1881.34
#2018-03-06|1921.77
#2018-03-07|1867.11
#2018-03-08|1855.79
#2018-03-09|1907.15
#2018-03-12|1879.51
#2018-03-13|1868.09
#2018-03-14|1872.43
#2018-03-15|1880.74
#2018-03-16|1886.12
#2018-03-19|1861.43
#2018-03-20|1869.39
#2018-03-21|1861.28
#2018-03-22|1814.79
#2018-03-23|1787.74
#2018-03-26|1864.61
#2018-03-27|1799.35
#2018-03-28|1769.35
#2018-03-29|1808.73
#2018-03-30| .
#2018-04-02|1742.41
#2018-04-03|1756.66
#2018-04-04|1793.99
#2018-04-05|1814.60
#2018-04-06|1780.75
#2018-04-09|1778.73
#2018-04-10|1818.32
#2018-04-11|1822.88
#2018-04-12|1838.59
#2018-04-13|1835.36
#2018-04-16|1834.65
#2018-04-17|1918.69
#2018-04-18|1925.50
#2018-04-19|1905.78
#2018-04-20|1881.48
#2018-04-23|1867.48
#2018-04-24|1834.02
#2018-04-25|1841.94
#2018-04-26|1894.90
#2018-04-27|1903.84
#2018-04-30|1892.44
#2018-05-01|1896.88
#2018-05-02|1897.99
#2018-05-03|1889.53
#2018-05-04|1918.50
#2018-05-07|1928.84
#2018-05-08|1932.00
#2018-05-09|1943.44
#2018-05-10|1939.53
#2018-05-11|1942.94
#2018-05-14|1955.42
#2018-05-15|1947.83
#2018-05-16|1957.24
#2018-05-17|1954.99
#2018-05-18|1947.78
#2018-05-21|1976.06
#2018-05-22|1948.95
#2018-05-23|2014.04
#2018-05-24|2024.64
#2018-05-25|2028.06
#2018-05-28| .
#2018-05-29|2024.35
#2018-05-30|2052.53
#2018-05-31|2002.75
#2018-06-01|2031.11
#2018-06-04|2054.43
#2018-06-05|2074.32
#2018-06-06|2083.23
#2018-06-07|2069.81
#2018-06-08|2074.00
#2018-06-11|2086.39
#2018-06-12|2099.72
#2018-06-13|2137.76
#2018-06-14|2168.50
#2018-06-15|2174.02
#2018-06-18|2176.12
#2018-06-19|2210.38
#2018-06-20|2246.37
#2018-06-21|2245.13
#2018-06-22|2241.39
#2018-06-25|2154.63
#2018-06-26|2191.29
#2018-06-27|2150.01
#2018-06-28|2171.02
#2018-06-29|2152.64
#2018-07-02|2166.62
#2018-07-03|2150.00
#2018-07-04| .
#2018-07-05|2179.77
#2018-07-06|2214.53
#2018-07-09|2254.64
#2018-07-10|2251.69
#2018-07-11|2244.74
#2018-07-12|2234.78
#2018-07-13|2199.43
#2018-07-16|2209.33
#2018-07-17|2163.14
#2018-07-18|2148.76
#2018-07-19|2140.23
#2018-07-20|2121.84
#2018-07-23|2134.53
#2018-07-24|2105.20
#2018-07-25|2125.86
#2018-07-26|2134.35
#2018-07-27|2095.28
#2018-07-30|2048.16
#2018-07-31|2061.58
#2018-08-01|2048.07
#2018-08-02|2078.42
#2018-08-03|2078.32
#2018-08-06|2105.40
#2018-08-07|2120.67
#2018-08-08|2110.06
#2018-08-09|2121.19
#2018-08-10|2105.83
#2018-08-13|2081.73
#2018-08-14|2099.95
#2018-08-15|2058.87
#2018-08-16|2057.43
#2018-08-17|2053.81
#2018-08-20|2092.29
#2018-08-21|2126.51
#2018-08-22|2135.23
#2018-08-23|2138.90
#2018-08-24|2189.63
#2018-08-27|2197.46
#2018-08-28|2203.73
#2018-08-29|2201.12
#2018-08-30|2176.93
#2018-08-31|2189.16
#2018-09-03| .
#2018-09-04|2201.19
#2018-09-05|2139.05
#2018-09-06|2155.32
#2018-09-07|2164.10
#2018-09-10|2167.44
#2018-09-11|2188.17
#2018-09-12|2223.60
#2018-09-13|2213.98
#2018-09-14|2200.36
#2018-09-17|2154.87
#2018-09-18|2204.01
#2018-09-19|2209.49
#2018-09-20|2215.14
#2018-09-21|2200.45
#2018-09-24|2214.75
#2018-09-25|2214.06
#2018-09-26|2242.90
#2018-09-27|2242.75
#2018-09-28|2228.42
#2018-10-01|2243.73
#2018-10-02|2210.43
#2018-10-03|2204.31
#2018-10-04|2154.67
#2018-10-05|2119.62
#2018-10-08|2126.54
#2018-10-09|2143.99
#2018-10-10|2040.68
#2018-10-11|2008.76
#2018-10-12|2079.76
#2018-10-15|2074.42
#2018-10-16|2138.07
#2018-10-17|2152.87
#2018-10-18|2099.02
#2018-10-19|2057.30
#2018-10-22|2057.92
#2018-10-23|2065.40
#2018-10-24|1958.49
#2018-10-25|2002.24
#2018-10-26|1965.61
#2018-10-29|1938.09
#2018-10-30|1946.62
#2018-10-31|1978.58
#2018-11-01|2038.21
#2018-11-02|2025.63
#2018-11-05|2046.79
#2018-11-06|2045.56
#2018-11-07|2100.84
#2018-11-08|2096.68
#2018-11-09|2040.15
#2018-11-12|2007.75
#2018-11-13|2026.79
#2018-11-14|1991.10
#2018-11-15|1989.90
#2018-11-16|1977.81
#2018-11-19|1924.54
#2018-11-20|1870.63
#2018-11-21|1872.98
#2018-11-22| .
#2018-11-23|1873.33
#2018-11-26|1889.70
#2018-11-27|1903.75
#2018-11-28|1954.03
#2018-11-29|1969.51
#2018-11-30|1954.90
#2018-12-03|1981.93
#2018-12-04|1914.66
#2018-12-05| .
#2018-12-06|1930.40
#2018-12-07|1838.41
#2018-12-10|1857.60
#2018-12-11|1847.11
#2018-12-12|1885.62
#2018-12-13|1879.22
#2018-12-14|1841.29
#2018-12-17|1805.29
#2018-12-18|1829.98
#2018-12-19|1804.29
#2018-12-20|1765.81
#2018-12-21|1718.01
#2018-12-24|1675.82
#2018-12-25| .
#2018-12-26|1784.65
#2018-12-27|1791.83
#2018-12-28|1792.19
#2018-12-31|1837.03
#2019-01-01| .
#2019-01-02|1840.10
#2019-01-03|1846.24
#2019-01-04|1926.62
#2019-01-07|2005.94
#2019-01-08|2022.54
#2019-01-09|2034.81
#2019-01-10|2043.54
#2019-01-11|2074.17
#2019-01-14|2055.77
#2019-01-15|2111.14
#2019-01-16|2101.29
#2019-01-17|2119.83
#2019-01-18|2096.71
#2019-01-21| .
#2019-01-22|2045.71
#2019-01-23|2036.61
#2019-01-24|2038.94
#2019-01-25|2078.23
#2019-01-28|2069.81
#2019-01-29|2053.70
#2019-01-30|2090.39
#2019-01-31|2090.10
#2019-02-01|2090.13
#2019-02-04|2139.88
#2019-02-05|2156.45
#2019-02-06|2140.97
#2019-02-07|2129.84
#2019-02-08|2131.38
#2019-02-11|2138.50
#2019-02-12|2193.97
#2019-02-13|2175.11
#2019-02-14|2198.87
#2019-02-15|2204.78
#2019-02-18| .
#2019-02-19|2213.12
#2019-02-20|2211.32
#2019-02-21|2192.69
#2019-02-22|2208.98
#2019-02-25|2200.38
#2019-02-26|2213.31
#2019-02-27|2208.38
#2019-02-28|2208.14
#2019-03-01|2203.60
#2019-03-04|2176.59
#2019-03-05|2190.08
#2019-03-06|2207.14
#2019-03-07|2186.27
#2019-03-08|2168.22
#2019-03-11|2206.40
#2019-03-12|2198.78
#2019-03-13|2216.68
#2019-03-14|2192.60
#2019-03-15|2216.02
#2019-03-18|2238.30
#2019-03-19|2226.57
#2019-03-20|2267.74
#2019-03-21|2297.62
#2019-03-22|2238.34
#2019-03-25|2269.11
#2019-03-26|2256.52
#2019-03-27|2248.22
#2019-03-28|2258.08
#2019-03-29|2277.18
#2019-04-01|2305.83
#2019-04-02|2308.29
#2019-04-03|2323.96
#2019-04-04|2329.30
#2019-04-05|2334.90
#2019-04-08|2321.44
#2019-04-09|2320.99
#2019-04-10|2331.87
#2019-04-11|2349.48
#2019-04-12|2303.74
#2019-04-15|2309.80
#2019-04-16|2338.59
#2019-04-17|2324.48
#2019-04-18|2334.13
#2019-04-19| .
#2019-04-22|2363.40
#2019-04-23|2391.17
#2019-04-24|2380.01
#2019-04-25|2352.97
#2019-04-26|2371.39
#2019-04-29|2356.86
#2019-04-30|2355.94
#2019-05-01|2354.88
#2019-05-02|2373.54
#2019-05-03|2386.67
#2019-05-06|2364.57
#2019-05-07|2317.75
#2019-05-08|2304.13
#2019-05-09|2299.50
#2019-05-10|2284.98
#2019-05-13|2195.55
#2019-05-14|2200.34
#2019-05-15|2226.24
#2019-05-16|2247.07
#2019-05-17|2232.26
#2019-05-20|2217.70
#2019-05-21|2260.38
#2019-05-22|2278.67
#2019-05-23|2232.35
#2019-05-24|2242.10
#2019-05-27| .
#2019-05-28|2234.00
#2019-05-29|2200.63
#2019-05-30|2239.28
#2019-05-31|2216.78
#2019-06-03|2203.52
#2019-06-04|2259.93
#2019-06-05|2271.60
#2019-06-06|2284.77
#2019-06-07|2302.97
#2019-06-10|2291.49
#2019-06-11|2290.92
#2019-06-12|2282.77
#2019-06-13|2288.15
#2019-06-14|2284.08
#2019-06-17|2306.17
#2019-06-18|2333.08
#2019-06-19|2350.62
#2019-06-20|2361.70
#2019-06-21|2371.42
#2019-06-24|2361.56
#2019-06-25|2320.06
#2019-06-26|2321.47
#2019-06-27|2347.25
#2019-06-28|2346.31
#2019-07-01|2380.27
#2019-07-02|2388.29
#2019-07-03|2418.71
#2019-07-04| .
#2019-07-05|2417.50
#2019-07-08|2409.51
#2019-07-09|2417.31
#2019-07-10|2424.77
#2019-07-11|2428.88
#2019-07-12|2431.57
#2019-07-15|2415.62
#2019-07-16|2420.29
#2019-07-17|2401.82
#2019-07-18|2302.86
#2019-07-19|2264.37
#2019-07-22|2245.12
#2019-07-23|2233.73
#2019-07-24|2277.56
#2019-07-25|2276.16
#2019-07-26|2307.03
#2019-07-29|2291.62
#2019-07-30|2260.30
#2019-07-31|2246.82
#2019-08-01|2200.61
#2019-08-02|2189.02
#2019-08-05|2126.34
#2019-08-06|2156.58
#2019-08-07|2140.13
#2019-08-08|2194.00
#2019-08-09|2156.87
#2019-08-12|2142.82
#2019-08-13|2169.71
#2019-08-14|2094.88
#2019-08-15|2086.06
#2019-08-16|2119.31
#2019-08-19|2152.45
#2019-08-20|2113.35
#2019-08-21|2125.29
#2019-08-22|2131.73
#2019-08-23|2082.33
#2019-08-26|2106.18
#2019-08-27|2091.29
#2019-08-28|2121.49
#2019-08-29|2158.73
#2019-08-30|2112.24
#2019-09-02| .
#2019-09-03|2093.25
#2019-09-04|2114.81
#2019-09-05|2149.00
#2019-09-06|2147.48
#2019-09-09|2160.87
#2019-09-10|2160.14
#2019-09-11|2156.93
#2019-09-12|2147.30
#2019-09-13|2165.47
#2019-09-16|2140.43
#2019-09-17|2173.09
#2019-09-18|2145.78
#2019-09-19|2130.02
#2019-09-20|2086.21
#2019-09-23|2090.75
#2019-09-24|2048.91
#2019-09-25|2074.38
#2019-09-26|2065.54
#2019-09-27|2074.12
#2019-09-30|2094.11
#2019-10-01|2103.04
#2019-10-02|2071.44
#2019-10-03|2069.01
#2019-10-04|2094.31
#2019-10-07|2088.27
#2019-10-08|2065.00
#2019-10-09|2069.75
#2019-10-10|2115.58
#2019-10-11|2147.25
#2019-10-14|2147.74
#2019-10-15|2156.46
#2019-10-16|2167.38
#2019-10-17|2192.05
#2019-10-18|2140.72
#2019-10-21|2150.08
#2019-10-22|2122.55
#2019-10-23|2127.73
#2019-10-24|2159.24
#2019-10-25|2174.16
#2019-10-28|2218.24
#2019-10-29|2201.79
#2019-10-30|2227.60
#2019-10-31|2202.30
#2019-11-01|2212.42
#2019-11-04|2232.71
#2019-11-05|2227.86
#2019-11-06|2231.60
#2019-11-07|2234.73
#2019-11-08|2232.79
#2019-11-11|2241.37
#2019-11-12|2225.82
#2019-11-13|2207.34
#2019-11-14|2231.41
#2019-11-15|2256.04
#2019-11-18|2283.38
#2019-11-19|2264.52
#2019-11-20|2266.36
#2019-11-21|2277.34
#2019-11-22|2275.93
#2019-11-25|2305.26
#2019-11-26|2289.46
#2019-11-27|2297.21
#2019-11-28|2297.21
#2019-11-29|2283.80
#2019-12-02|2263.46
#2019-12-03|2234.83
#2019-12-04|2239.38
#2019-12-05|2241.09
#2019-12-06|2275.76
#2019-12-09|2253.31
#2019-12-10|2238.47
#2019-12-11|2260.15
#2019-12-12|2266.13
#2019-12-13|2258.08
#2019-12-16|2268.67
#2019-12-17|2309.68
#2019-12-18|2322.44
#2019-12-19|2359.18
#2019-12-20|2368.37
#2019-12-23|2345.35
#2019-12-24|2351.83
#2019-12-25| .
#2019-12-26|2344.61
#2019-12-27|2334.39
#2019-12-30|2318.03
#2019-12-31|2320.82
#2020-01-01| .
#2020-01-02|2339.96
#2020-01-03|2320.59
#2020-01-06|2340.77
#2020-01-07|2315.19
#2020-01-08|2340.95
#2020-01-09|2339.86
#2020-01-10|2322.63
#2020-01-13|2349.90
#2020-01-14|2364.28
#2020-01-15|2359.32
#2020-01-16|2369.56
#2020-01-17|2376.17
#2020-01-20| .
#2020-01-21|2368.68
#2020-01-22|2327.09
#2020-01-23|2395.93
#2020-01-24|2393.54
#2020-01-27|2356.74
#2020-01-28|2376.92
#2020-01-29|2354.39
#2020-01-30|2364.07
#2020-01-31|2325.70
#2020-02-03|2367.52
#2020-02-04|2402.90
#2020-02-05|2431.21
#2020-02-06|2410.85
#2020-02-07|2399.25
#2020-02-10|2416.76
#2020-02-11|2427.62
#2020-02-12|2460.04
#2020-02-13|2465.14
#2020-02-14|2454.42
#2020-02-17| .
#2020-02-18|2493.84
#2020-02-19|2493.25
#2020-02-20|2507.96
#2020-02-21|2484.94
#2020-02-24|2418.59
#2020-02-25|2358.10
#2020-02-26|2400.87
#2020-02-27|2349.59
#2020-02-28|2320.41
#2020-03-02|2391.57
#2020-03-03|2325.93
#2020-03-04|2402.02
#2020-03-05|2332.50
#2020-03-06|2325.44
#2020-03-09|2234.98
#2020-03-10|2338.27
#2020-03-11|2230.00
#2020-03-12|1996.44
#2020-03-13|2100.94
#2020-03-16|1843.21
#2020-03-17|1971.71
#2020-03-18|1862.93
#2020-03-19|1935.49
#2020-03-20|1898.02
#2020-03-23|1917.00
#2020-03-24|2085.64
#2020-03-25|2139.23
#2020-03-26|2214.93
#2020-03-27|2173.49
#2020-03-30|2194.43
#2020-03-31|2140.30
#2020-04-01|2065.36
#2020-04-02|2091.52
#2020-04-03|2071.05
#2020-04-06|2284.58
#2020-04-07|2308.57
#2020-04-08|2377.99
#2020-04-09|2408.33
#2020-04-10|2408.33
#2020-04-13|2429.54
#2020-04-14|2515.03
#2020-04-15|2439.97
#2020-04-16|2489.53
#2020-04-17|2563.14
#2020-04-20|2531.65
#2020-04-21|2492.40
#2020-04-22|2527.69
#2020-04-23|2531.42
#2020-04-24|2596.45
#2020-04-27|2661.14
#2020-04-28|2667.35
#2020-04-29|2695.52
#2020-04-30|2638.98
#2020-05-01|2573.92
#2020-05-04|2620.52
#2020-05-05|2661.29
#2020-05-06|2671.13
#2020-05-07|2665.81
#2020-05-08|2751.03
#2020-05-11|2766.30
#2020-05-12|2719.94
#2020-05-13|2678.38
#2020-05-14|2710.63
#2020-05-15|2752.23
#2020-05-18|2817.36
#2020-05-19|2806.20
#2020-05-20|2790.09
#2020-05-21|2797.04
#2020-05-22|2814.67
#2020-05-25|2814.67
#2020-05-26|2854.11
#2020-05-27|2955.96
#2020-05-28|2944.86
#2020-05-29|2993.49
#2020-06-01|2984.42
#2020-06-02|3016.06
#2020-06-03|3031.84
#2020-06-04|2978.34
#2020-06-05|3023.56
#2020-06-08|3027.04
#2020-06-09|3002.14
#2020-06-10|2994.57
#2020-06-11|2901.19
#2020-06-12|2900.67
#2020-06-15|2954.89
#2020-06-16|3023.52
#2020-06-17|3029.13
#2020-06-18|3031.82
#2020-06-19|2995.49
#2020-06-22|3048.43
#2020-06-23|3026.69
#2020-06-24|2969.99
#2020-06-25|2981.40
#2020-06-26|2959.60
#2020-06-29|3007.40
#2020-06-30|3013.79
#2020-07-01|3028.84
#2020-07-02|3036.14
#2020-07-03| .
#2020-07-06|3025.33
#2020-07-07|3001.96
#2020-07-08|3009.72
#2020-07-09|2996.71
#2020-07-10|3008.81
#2020-07-13|2976.96
#2020-07-14|3036.95
#2020-07-15|3084.17
#2020-07-16|3091.12
#2020-07-17|3089.75
#2020-07-20|3124.26
#2020-07-21|3141.16
#2020-07-22|3206.01
#2020-07-23|3180.49
#2020-07-24|3171.72
#2020-07-27|3173.45
#2020-07-28|3162.59
#2020-07-29|3201.23
#2020-07-30|3242.44
#2020-07-31|3222.18
#2020-08-03|3253.36
#2020-08-04|3279.64
#2020-08-05|3280.98
#2020-08-06|3302.93
#2020-08-07|3298.21
#2020-08-10|3302.82
#2020-08-11|3270.66
#2020-08-12|3331.51
#2020-08-13|3334.46
#2020-08-14|3366.47
#2020-08-17|3411.80
#2020-08-18|3396.14
#2020-08-19|3396.93
#2020-08-20|3367.51
#2020-08-21|3396.33
#2020-08-24|3422.24
#2020-08-25|3403.36
#2020-08-26|3433.00
#2020-08-27|3379.69
#2020-08-28|3377.41
#2020-08-31|3387.84
#2020-09-01|3418.05
#2020-09-02|3463.37
#2020-09-03|3355.99
#2020-09-04|3315.96
#2020-09-07| .
#2020-09-08|3272.32
#2020-09-09|3338.99
#2020-09-10|3298.11
#2020-09-11|3314.66
#2020-09-14|3340.63
#2020-09-15|3351.42
#2020-09-16|3334.77
#2020-09-17|3309.53
#2020-09-18|3306.24
#2020-09-21|3277.02
#2020-09-22|3348.55
#2020-09-23|3283.71
#2020-09-24|3220.95
#2020-09-25|3241.89
#2020-09-28|3325.22
#2020-09-29|3307.55
#2020-09-30|3336.40
#2020-10-01|3417.02
#2020-10-02|3388.95
#2020-10-05|3442.36
#2020-10-06|3330.52
#2020-10-07|3379.95
#2020-10-08|3418.53
#2020-10-09|3406.03
#2020-10-12|3419.74
#2020-10-13|3477.75
#2020-10-14|3448.08
#2020-10-15|3500.43
#2020-10-16|3493.87
#2020-10-19|3464.35
#2020-10-20|3441.72
#2020-10-21|3386.20
#2020-10-22|3348.06
#2020-10-23|3375.75
#2020-10-26|3296.37
#2020-10-27|3273.99
#2020-10-28|3235.67
#2020-10-29|3196.65
#2020-10-30|3167.85
#2020-11-02|3221.69
#2020-11-03|3323.21
#2020-11-04|3335.14
#2020-11-05|3389.58
#2020-11-06|3403.10
#2020-11-09|3289.26
#2020-11-10|3326.02
#2020-11-11|3373.38
#2020-11-12|3331.71
#2020-11-13|3350.88
#2020-11-16|3387.29
#2020-11-17|3371.26
#2020-11-18|3363.18
#2020-11-19|3396.29
#2020-11-20|3396.67
#2020-11-23|3446.73
#2020-11-24|3430.67
#2020-11-25|3420.85
#2020-11-26|3420.85
#2020-11-27|3449.66
#2020-11-30|3420.79
#2020-12-01|3467.57
#2020-12-02|3392.11
#2020-12-03|3409.43
#2020-12-04|3423.63
#2020-12-07|3415.95
#2020-12-08|3387.41
#2020-12-09|3407.45
#2020-12-10|3405.40
#2020-12-11|3407.47
#2020-12-14|3407.61
#2020-12-15|3482.93
#2020-12-16|3532.41
#2020-12-17|3560.74
#2020-12-18|3528.74
#2020-12-21|3574.63
#2020-12-22|3560.37
#2020-12-23|3512.95
#2020-12-24|3522.78
#2020-12-25|3522.78
#2020-12-28|3469.15
#2020-12-29|3439.78
#2020-12-30|3459.02
#2020-12-31|3439.32
#2021-01-01|3439.32
#2021-01-04|3428.57
#2021-01-05|3470.37
#2021-01-06|3587.05
#2021-01-07|3656.22
#2021-01-08|3692.53
#2021-01-11|3730.33
#2021-01-12|3841.60
#2021-01-13|3842.63
#2021-01-14|3880.04
#2021-01-15|3815.05
#2021-01-18|3815.05
#2021-01-19|3800.32
#2021-01-20|3821.69
#2021-01-21|3844.92
#2021-01-22|3830.56
#2021-01-25|3789.81
#2021-01-26|3786.64
#2021-01-27|3664.25
#2021-01-28|3671.82
#2021-01-29|3583.51
#2021-02-01|3623.12
#2021-02-02|3708.67
#2021-02-03|3728.76
#2021-02-04|3813.89
#2021-02-05|3841.63
#2021-02-08|3894.86
#2021-02-09|3911.47
#2021-02-10|3893.32
#2021-02-11|3850.09
#2021-02-12|3871.82
#2021-02-15|3871.82
#2021-02-16|3880.02
#2021-02-17|3893.70
#2021-02-18|3903.75
#2021-02-19|3958.30
#2021-02-22|3866.57
#2021-02-23|3850.23
#2021-02-24|3855.61
#2021-02-25|3727.39
#2021-02-26|3760.25
#2021-03-01|3892.86
#2021-03-02|3871.59
#2021-03-03|3801.65
#2021-03-04|3713.77
#2021-03-05|3817.48
#2021-03-08|3891.80
#2021-03-09|3880.22
#2021-03-10|3956.06
#2021-03-11|4006.73
#2021-03-12|4022.16
#2021-03-15|4064.01
#2021-03-16|4025.18
#2021-03-17|4040.84
#2021-03-18|4050.73
#2021-03-19|4134.56
#2021-03-22|4154.15
#2021-03-23|4087.11
#2021-03-24|3964.45
#2021-03-25|4084.13
#2021-03-26|4169.72
#2021-03-29|4130.17
#2021-03-30|4158.39
#2021-03-31|4132.20
#2021-04-01|4158.24
#2021-04-02|4158.24
#2021-04-05|4172.92
#2021-04-06|4208.21
#2021-04-07|4159.92
#2021-04-08|4169.84
#2021-04-09|4212.24
#2021-04-12|4199.03
#2021-04-13|4188.34
#2021-04-14|4203.39
#2021-04-15|4212.43
#2021-04-16|4246.72
#2021-04-19|4237.31
#2021-04-20|4188.42
#2021-04-21|4216.18
#2021-04-22|4199.74
#2021-04-23|4239.43
#2021-04-26|4253.82
#2021-04-27|4292.73
#2021-04-28|4277.99
#2021-04-29|4305.37
#2021-04-30|4270.08
#2021-05-03|4284.08
#2021-05-04|4278.92
#2021-05-05|4254.37
#2021-05-06|4258.39
#2021-05-07|4290.58
#2021-05-10|4294.76
#2021-05-11|4225.09
#2021-05-12|4075.27
#2021-05-13|4149.11
#2021-05-14|4205.45
#2021-05-17|4217.30
#2021-05-18|4166.75
#2021-05-19|4064.00
#2021-05-20|4108.46
#2021-05-21|4111.98
#2021-05-24|4100.58
#2021-05-25|4112.84
#2021-05-26|4181.99
#2021-05-27|4202.31
#2021-05-28|4166.36
#2021-05-31|4166.36
#2021-06-01|4217.55
#2021-06-02|4250.15
#2021-06-03|4168.14
#2021-06-04|4169.51
#2021-06-07|4210.06
#2021-06-08|4260.14
#2021-06-09|4202.80
#2021-06-10|4130.04
#2021-06-11|4193.69
#2021-06-14|4169.93
#2021-06-15|4148.38
#2021-06-16|4124.54
#2021-06-17|4112.76
#2021-06-18|4065.64
#2021-06-21|4122.95
#2021-06-22|4204.12
#2021-06-23|4221.16
#2021-06-24|4242.02
#2021-06-25|4288.76
#2021-06-28|4313.46
#2021-06-29|4315.25
#2021-06-30|4321.05
#2021-07-01|4365.18
#2021-07-02|4389.30
#2021-07-05|4389.30
#2021-07-06|4362.29
#2021-07-07|4366.27
#2021-07-08|4323.30
#2021-07-09|4403.58
#2021-07-12|4407.17
#2021-07-13|4344.05
#2021-07-14|4334.47
#2021-07-15|4333.65
#2021-07-16|4309.18
#2021-07-19|4274.79
#2021-07-20|4405.86
#2021-07-21|4416.23
#2021-07-22|4411.48
#2021-07-23|4482.68
#2021-07-26|4475.53
#2021-07-27|4441.03
#2021-07-28|4409.49
#2021-07-29|4398.97
#2021-07-30|4365.14
#2021-08-02|4371.50
#2021-08-03|4434.20
#2021-08-04|4385.28
#2021-08-05|4452.25
#2021-08-06|4427.27
#2021-08-09|4444.31
#2021-08-10|4521.20
#2021-08-11|4565.25
#2021-08-12|4564.62
#2021-08-13|4527.73
#2021-08-16|4563.34
#2021-08-17|4464.70
#2021-08-18|4429.03
#2021-08-19|4430.36
#2021-08-20|4478.78
#2021-08-23|4478.50
#2021-08-24|4558.90
#2021-08-25|4596.92
#2021-08-26|4548.98
#2021-08-27|4497.12
#2021-08-30|4508.91
#2021-08-31|4485.52
#2021-09-01|4484.79
#2021-09-02|4395.38
#2021-09-03|4402.77
#2021-09-06|4402.77
#2021-09-07|4354.92
#2021-09-08|4386.12
#2021-09-09|4419.80
#2021-09-10|4404.00
#2021-09-13|4404.35
#2021-09-14|4408.77
#2021-09-15|4467.72
#2021-09-16|4541.80
#2021-09-17|4519.23
#2021-09-20|4450.37
#2021-09-21|4469.47
#2021-09-22|4551.34
#2021-09-23|4566.74
#2021-09-24|4570.06
#2021-09-27|4610.22
#2021-09-28|4527.75
#2021-09-29|4563.41
#2021-09-30|4365.59
#2021-10-01|4350.99
#2021-10-04|4276.92
#2021-10-05|4295.20
#2021-10-06|4301.44
#2021-10-07|4359.99
#2021-10-08|4342.62
#2021-10-11|4318.52
#2021-10-12|4342.24
#2021-10-13|4384.10
#2021-10-14|4459.76
#2021-10-15|4481.81
#2021-10-18|4551.34
#2021-10-19|4513.92
#2021-10-20|4523.31
#2021-10-21|4633.99
#2021-10-22|4630.04
#2021-10-25|4632.52
#2021-10-26|4607.60
#2021-10-27|4555.85
#2021-10-28|4567.48
#2021-10-29|4594.84
#2021-11-01|4626.89
#2021-11-02|4669.54
#2021-11-03|4749.51
#2021-11-04|4792.94
#2021-11-05|4801.38
#2021-11-08|4794.51
#2021-11-09|4845.38
#2021-11-10|4788.99
#2021-11-11|4812.70
#2021-11-12|4858.27
#2021-11-15|4879.12
#2021-11-16|4941.08
#2021-11-17|4833.69
#2021-11-18|4875.06
#2021-11-19|4879.00
#2021-11-22|4889.75
#2021-11-23|4797.30
#2021-11-24|4783.39
#2021-11-25|4783.39
#2021-11-26|4719.01
#2021-11-29|4720.92
#2021-11-30|4604.94
#2021-12-01|4491.76
#2021-12-02|4595.25
#2021-12-03|4555.64
#2021-12-06|4560.36
#2021-12-07|4704.86
#2021-12-08|4708.34
#2021-12-09|4620.26
#2021-12-10|4653.71
#2021-12-13|4526.82
#2021-12-14|4519.14
#2021-12-15|4565.93
#2021-12-16|4446.52
#2021-12-17|4459.10
#2021-12-20|4360.64
#2021-12-21|4436.19
#2021-12-22|4464.00
#2021-12-23|4473.78
#2021-12-24|4473.78
#2021-12-27|4519.09
#2021-12-28|4514.18
#2021-12-29|4573.18
#2021-12-30|4576.89
#2021-12-31|4595.43
#2022-01-03|4567.02
#2022-01-04|4553.85
#2022-01-05|4377.96
#2022-01-06|4398.80
#2022-01-07|4341.42
#2022-01-10|4290.76
#2022-01-11|4310.64
#2022-01-12|4312.73
#2022-01-13|4275.88
#2022-01-14|4198.84
#2022-01-17|4198.84
#2022-01-18|4134.74
#2022-01-19|4092.45
#2022-01-20|3981.13
#2022-01-21|3936.82
#2022-01-24|4110.87
#2022-01-25|4015.73
#2022-01-26|3927.88
#2022-01-27|3913.44
#2022-01-28|4010.46
#2022-01-31|4110.03
#2022-02-01|4167.24
#2022-02-02|4161.93
#2022-02-03|4069.26
#2022-02-04|4059.15
#2022-02-07|4030.07
#2022-02-08|4113.38
#2022-02-09|4202.48
#2022-02-10|4142.10
#2022-02-11|4104.31
#2022-02-14|4067.28
#2022-02-15|4147.95
#2022-02-16|4105.35
#2022-02-17|4018.32
#2022-02-18|4016.59
#2022-02-21|4016.59
#2022-02-22|3845.34
#2022-02-23|3739.93
#2022-02-24|3850.99
#2022-02-25|3977.25
#2022-02-28|3998.41
#2022-03-01|3944.31
#2022-03-02|4049.14
#2022-03-03|4050.29
#2022-03-04|3985.18
#2022-03-07|3877.30
#2022-03-08|3867.92
#2022-03-09|3963.99
#2022-03-10|3946.91
#2022-03-11|3884.76
#2022-03-14|3830.24
#2022-03-15|3958.55
#2022-03-16|4038.22
#2022-03-17|4069.71
#2022-03-18|4103.22
#2022-03-21|4042.67
#2022-03-22|4106.99
#2022-03-23|4094.02
#2022-03-24|4138.22
#2022-03-25|4126.22
#2022-03-28|4149.34
#2022-03-29|4267.41
#2022-03-30|4149.17
#2022-03-31|4046.64
#2022-04-01|3989.81
#2022-04-04|4097.32
#2022-04-05|4051.02
#2022-04-06|4036.93
#2022-04-07|4123.91
#2022-04-08|4185.53
#2022-04-11|4178.01
#2022-04-12|4140.49
#2022-04-13|4195.96
#2022-04-14|4144.75
#2022-04-15|4144.75
#2022-04-18|4116.58
#2022-04-19|4232.84
#2022-04-20|4237.39
#2022-04-21|4142.52
#2022-04-22|4016.32
#2022-04-25|4071.60
#2022-04-26|3998.60
#2022-04-27|3980.57
#2022-04-28|3871.28
#2022-04-29|3729.88
#2022-05-02|3824.56
#2022-05-03|3820.30
#2022-05-04|3950.87
#2022-05-05|3757.80
#2022-05-06|3737.56
#2022-05-09|3650.24
#2022-05-10|3627.44
#2022-05-11|3536.13
#2022-05-12|3625.10
#2022-05-13|3723.54
#2022-05-16|3708.80
#2022-05-17|3762.81
#2022-05-18|3398.11
#2022-05-19|3408.20
#2022-05-20|3298.04
#2022-05-23|3303.31
#2022-05-24|3323.76
#2022-05-25|3483.28
#2022-05-26|3653.82
#2022-05-27|3756.54
#2022-05-30|3756.54
#2022-05-31|3684.19
#2022-06-01|3621.59
#2022-06-02|3704.36
#2022-06-03|3658.55
#2022-06-06|3687.25
#2022-06-07|3716.03
#2022-06-08|3689.24
#2022-06-09|3656.66
#2022-06-10|3554.39
#2022-06-13|3430.63
#2022-06-14|3455.17
#2022-06-15|3496.83
#2022-06-16|3368.92
#2022-06-17|3417.45
#2022-06-20|3417.45
#2022-06-21|3460.07
#2022-06-22|3486.75
#2022-06-23|3570.93
#2022-06-24|3682.16
#2022-06-27|3653.98
#2022-06-28|3537.80
#2022-06-29|3523.52
#2022-06-30|3472.58
#2022-07-01|3511.36
#2022-07-04|3511.36
#2022-07-05|3582.32
#2022-07-06|3569.24
#2022-07-07|3658.00
#2022-07-08|3637.13
#2022-07-11|3598.01
#2022-07-12|3597.78
#2022-07-13|3634.65
#2022-07-14|3625.63
#2022-07-15|3703.24
#2022-07-18|3700.61
#2022-07-19|3799.05
#2022-07-20|3820.03
#2022-07-21|3784.06
#2022-07-22|3744.01
#2022-07-25|3710.05
#2022-07-26|3595.92
#2022-07-27|3680.34
#2022-07-28|3767.22
#2022-07-29|3771.32
#2022-08-01|3832.24
#2022-08-02|3798.25
#2022-08-03|3830.81
#2022-08-04|3822.03
#2022-08-05|3866.44
#2022-08-08|3935.05
#2022-08-09|3859.95
#2022-08-10|3923.14
#2022-08-11|3963.42
#2022-08-12|4017.91
#2022-08-15|4037.44
#2022-08-16|4151.67
#2022-08-17|4093.94
#2022-08-18|4071.92
#2022-08-19|4005.28
#2022-08-22|3905.48
#2022-08-23|3905.03
#2022-08-24|3862.15
#2022-08-25|3900.87
#2022-08-26|3773.20
#2022-08-29|3788.47
#2022-08-30|3757.36
#2022-08-31|3705.75
#2022-09-01|3742.14
#2022-09-02|3706.70
#2022-09-05|3706.70
#2022-09-06|3687.71
#2022-09-07|3799.42
#2022-09-08|3829.39
#2022-09-09|3863.25
#2022-09-12|3908.28
#2022-09-13|3721.35
#2022-09-14|3701.99
#2022-09-15|3690.17
#2022-09-16|3684.24
#2022-09-19|3706.27
#2022-09-20|3658.03
#2022-09-21|3618.78
#2022-09-22|3570.35
#2022-09-23|3543.45
#2022-09-26|3513.15
#2022-09-27|3553.17
#2022-09-28|3677.81
#2022-09-29|3544.96
#2022-09-30|3500.93
#2022-10-03|3586.10
#2022-10-04|3658.71
#2022-10-05|3660.12
#2022-10-06|3625.02
#2022-10-07|3536.16
#2022-10-10|3570.55
#2022-10-11|3619.20
#2022-10-12|3614.62
#2022-10-13|3648.88
#2022-10-14|3575.81
#2022-10-17|3633.24
#2022-10-18|3666.60
#2022-10-19|3572.05
#2022-10-20|3516.10
#2022-10-21|3583.87
#2022-10-24|3683.03
#2022-10-25|3777.23
#2022-10-26|3768.41
#2022-10-27|3858.88
#2022-10-28|3954.81
#2022-10-31|3939.58
#2022-11-01|3962.61
#2022-11-02|3836.48
#2022-11-03|3859.26
#2022-11-04|3837.48
#2022-11-07|3885.11
#2022-11-08|3887.39
#2022-11-09|3814.16
#2022-11-10|3962.53
#2022-11-11|3953.89
#2022-11-14|3951.78
#2022-11-15|3982.79
#2022-11-16|3909.42
#2022-11-17|3921.78
#2022-11-18|3955.75
#2022-11-21|3960.79
#2022-11-22|4056.68
#2022-11-23|4061.12
#2022-11-24|4061.12
#2022-11-25|4075.78
#2022-11-28|4058.94
#2022-11-29|4055.81
#2022-11-30|4141.30
#2022-12-01|4150.84
#2022-12-02|4163.12
#2022-12-05|4084.11
#2022-12-06|4012.43
#2022-12-07|4015.47
#2022-12-08|4059.00
#2022-12-09|4005.51
#2022-12-12|4014.91
#2022-12-13|3966.96
#2022-12-14|3943.87
#2022-12-15|3907.19
#2022-12-16|3876.84
#2022-12-19|3850.05
#2022-12-20|3845.99
#2022-12-21|3918.90
#2022-12-22|3880.58
#2022-12-23|3941.22
#2022-12-26|3941.22
#2022-12-27|3976.06
#2022-12-28|3948.43
#2022-12-29|3987.23
#2022-12-30|3987.08
#2023-01-02|3987.08
#2023-01-03|3966.16
#2023-01-04|4011.35
#2023-01-05|3998.25
#2023-01-06|4054.27
#2023-01-09|4017.14
#2023-01-10|4053.10
#2023-01-11|4081.16
#2023-01-12|4046.04
#2023-01-13|4043.81
#2023-01-16|4043.81
#2023-01-17|4026.73
#2023-01-18|3983.58
#2023-01-19|3903.59
#2023-01-20|3955.78
#2023-01-23|3999.66
#2023-01-24|3999.05
#2023-01-25|4008.26
#2023-01-26|4059.28
#2023-01-27|4039.47
#2023-01-30|4074.97
#2023-01-31|4142.28
#2023-02-01|4235.38
#2023-02-02|4246.73
#2023-02-03|4197.19
#2023-02-06|4212.90
#2023-02-07|4184.01
#2023-02-08|4148.63
#2023-02-09|4189.97
#2023-02-10|4197.71
#2023-02-13|4270.26
#2023-02-14|4298.52
#2023-02-15|4312.38
#2023-02-16|4305.29
#2023-02-17|4339.79
#2023-02-20|4339.79
#2023-02-21|4229.59
#2023-02-22|4221.03
#2023-02-23|4221.16
#2023-02-24|4170.35
#2023-02-27|4198.93
#2023-02-28|4149.28
#2023-03-01|4093.04
#2023-03-02|4124.27
#2023-03-03|4157.02
#2023-03-06|4143.25
#2023-03-07|4133.28
#2023-03-08|4129.76
#2023-03-09|4071.38
#2023-03-10|4038.27
#2023-03-13|3991.88
#2023-03-14|3985.20
#2023-03-15|3971.02
#2023-03-16|3985.73
#2023-03-17|3908.18
#2023-03-20|3956.01
#2023-03-21|4000.34
#2023-03-22|3949.13
#2023-03-23|3908.15
#2023-03-24|3934.22
#2023-03-27|3970.50
#2023-03-28|4012.77
#2023-03-29|4019.90
#2023-03-30|4049.25
#2023-03-31|4132.31
#2023-04-03|4195.61
#2023-04-04|4151.58
#2023-04-05|4095.64
#2023-04-06|4096.11
#2023-04-07|4096.11
#2023-04-10|4149.49
#2023-04-11|4193.92
#2023-04-12|4156.84
#2023-04-13|4191.38
#2023-04-14|4215.43
#2023-04-17|4230.07
#2023-04-18|4264.75
#2023-04-19|4245.59
#2023-04-20|4258.99
#2023-04-21|4260.79
#2023-04-24|4274.38
#2023-04-25|4196.19
#2023-04-26|4183.25
#2023-04-27|4232.77
#2023-04-28|4239.61
#2023-05-01|4237.63
#2023-05-02|4251.00
#2023-05-03|4222.36
#2023-05-04|4179.30
#2023-05-05|4252.11
#2023-05-08|4260.19
#2023-05-09|4262.93
#2023-05-10|4265.03
#2023-05-11|4254.46
#2023-05-12|4259.15
#2023-05-15|4239.05
#2023-05-16|4153.52
#2023-05-17|4212.37
#2023-05-18|4253.22
#2023-05-19|4182.73
#2023-05-22|4146.91
#2023-05-23|4071.96
#2023-05-24|4072.04
#2023-05-25|4073.35
#2023-05-26|4027.70
#2023-05-29|4027.70
#2023-05-30|4047.07
#2023-05-31|3911.96
#2023-06-01|3897.65
#2023-06-02|3976.00
#2023-06-05|3966.40
#2023-06-06|4008.38
#2023-06-07|4024.26
#2023-06-08|4057.89
#2023-06-09|4049.70
#2023-06-12|4095.27
#2023-06-13|4152.52
#2023-06-14|4122.41
#2023-06-15|4199.59
#2023-06-16|4167.49
#2023-06-19|4167.49
#2023-06-20|4145.33
#2023-06-21|4177.22
#2023-06-22|4174.60
#2023-06-23|4175.62
#2023-06-26|4200.52
#2023-06-27|4241.19
#2023-06-28|4239.29
#2023-06-29|4253.01
#2023-06-30|4292.76
#2023-07-03|4291.25
#2023-07-04|4291.25
#2023-07-05|4282.64
#2023-07-06|4238.65
#2023-07-07|4228.50
#2023-07-10|4303.38
#2023-07-11|4367.78
#2023-07-12|4365.89
#2023-07-13|4318.04
#2023-07-14|4306.12
#2023-07-17|4314.39
#2023-07-18|4324.96
#2023-07-19|4332.05
#2023-07-20|4276.97
#2023-07-21|4248.90
#2023-07-24|4256.88
#2023-07-25|4244.33
#2023-07-26|4272.13
#2023-07-27|4210.57
#2023-07-28|4240.27
#2023-07-31|4259.32
#2023-08-01|4252.97
#2023-08-02|4202.72
#2023-08-03|4246.61
#2023-08-04|4218.97
#2023-08-07|4243.37
#2023-08-08|4224.72
#2023-08-09|4228.81
#2023-08-10|4232.28
#2023-08-11|4244.09
#2023-08-14|4278.23
#2023-08-15|4264.36
#2023-08-16|4240.98
#2023-08-17|4163.64
#2023-08-18|4197.83
#2023-08-21|4181.33
#2023-08-22|4070.50
#2023-08-23|4123.09
#2023-08-24|4050.93
#2023-08-25|4039.63
#2023-08-28|4084.56
#2023-08-29|4158.52
#2023-08-30|4193.05
#2023-08-31|4136.41
#2023-09-01|4169.00
#2023-09-04|4169.00
#2023-09-05|4146.52
#2023-09-06|4119.37
#2023-09-07|4116.77
#2023-09-08|4132.92
#2023-09-11|4098.23
#2023-09-12|4061.37
#2023-09-13|4061.62
#2023-09-14|4128.76
#2023-09-15|4072.78
#2023-09-18|4045.49
#2023-09-19|4032.74
#2023-09-20|4073.31
#2023-09-21|3997.62
#2023-09-22|3996.00
#2023-09-25|4015.96
#2023-09-26|3947.17
#2023-09-27|3972.20
#2023-09-28|3967.75
#2023-09-29|3961.00
#2023-10-02|3930.73
#2023-10-03|3861.49
#2023-10-04|3894.43
#2023-10-05|3874.30
#2023-10-06|3896.20
#2023-10-09|3927.42
#2023-10-10|3964.65
#2023-10-11|3953.45
#2023-10-12|3907.12
#2023-10-13|3905.04
#2023-10-16|3981.98
#2023-10-17|4008.66
#2023-10-18|3951.53
#2023-10-19|3837.91
#2023-10-20|3826.45
#2023-10-23|3761.52
#2023-10-24|3752.43
#2023-10-25|3738.72
#2023-10-26|3771.29
#2023-10-27|3757.42
#2023-10-30|3788.59
#2023-10-31|3816.75
#2023-11-01|3832.43
#2023-11-02|3896.17
#2023-11-03|3965.32
#2023-11-06|3957.25
#2023-11-07|3988.20
#2023-11-08|3974.33
#2023-11-09|3949.68
#2023-11-10|3983.75
#2023-11-13|3981.12
#2023-11-14|4053.72
#2023-11-15|4084.45
#2023-11-16|4013.05
#2023-11-17|4018.27
#2023-11-20|4039.86
#2023-11-21|4042.85
#2023-11-22|4060.80
#2023-11-23|4060.80
#2023-11-24|4079.44
#2023-11-27|4045.56
#2023-11-28|4067.47
#2023-11-29|4080.81
#2023-11-30|4104.33
#2023-12-01|4224.94
#2023-12-04|4283.95
#2023-12-05|4220.49
#2023-12-06|4264.29
#2023-12-07|4205.27
#2023-12-08|4188.56
#2023-12-11|4230.71
#2023-12-12|4238.08
#2023-12-13|4334.03
#2023-12-14|4350.92
#2023-12-15|4321.92
#2023-12-18|4325.10
#2023-12-19|4364.44
#2023-12-20|4283.67
#2023-12-21|4336.71
#2023-12-22|4313.59
#2023-12-25|4313.59
#2023-12-26|4304.25
#2023-12-27|4328.47
#2023-12-28|4336.28
#2023-12-29|4341.48
#2024-01-01|4341.48
#2024-01-02|4325.12
#2024-01-03|4245.02
#2024-01-04|4229.59
#2024-01-05|4230.44
#2024-01-08|4260.06
#2024-01-09|4233.79
#2024-01-10|4244.88
#2024-01-11|4246.34
#2024-01-12|4240.51
#2024-01-15|4240.51
#2024-01-16|4308.05
#2024-01-17|4303.64
#2024-01-18|4360.32
#2024-01-19|4389.10
#2024-01-22|4437.83
#2024-01-23|4405.54
#2024-01-24|4368.52
#2024-01-25|4414.97
#2024-01-26|4428.66
#2024-01-29|4456.29
#2024-01-30|4478.63
#2024-01-31|4385.97
#2024-02-01|4475.33
#2024-02-02|4492.53
#2024-02-05|4463.21
#2024-02-06|4482.52
#2024-02-07|4529.57
#2024-02-08|4477.13
#2024-02-09|4496.44
#2024-02-12|4532.34
#2024-02-13|4499.24
#2024-02-14|4525.97
#2024-02-15|4549.15
#2024-02-16|4537.54
#2024-02-19|4537.54
#2024-02-20|4507.51
#2024-02-21|4508.08
#2024-02-22|4580.32
#2024-02-23|4612.19
#2024-02-26|4632.24
#2024-02-27|4773.41
#2024-02-28|4808.61
#2024-02-29|4808.49
#2024-03-01|4814.13
#2024-03-04|4818.54
#2024-03-05|4809.75
#2024-03-06|4827.08
#2024-03-07|4848.79
#2024-03-08|4814.10
#2024-03-11|4796.28
#2024-03-12|4836.98
#2024-03-13|4918.17
#2024-03-14|4953.03
#2024-03-15|4927.19
#2024-03-18|4915.42
#2024-03-19|4974.71
#2024-03-20|5023.09
#2024-03-21|5082.49
#2024-03-22|5071.68
#2024-03-25|4990.66
#2024-03-26|5004.54
#2024-03-27|5045.70
#2024-03-28|5039.75
#2024-03-29|5039.75
#2024-04-01|5035.35
#2024-04-02|4991.13
#2024-04-03|4873.22
#2024-04-04|4793.48
#2024-04-05|4827.64
#2024-04-08|4816.67
#2024-04-09|4806.51
#2024-04-10|4749.93
#2024-04-11|4706.91
#2024-04-12|4645.48
#2024-04-15|4579.67
#2024-04-16|4592.34
#2024-04-17|4610.59
#2024-04-18|4624.25
#2024-04-19|4618.05
#2024-04-22|4614.49
#2024-04-23|4644.70
#2024-04-24|4646.97
#2024-04-25|4600.40
#2024-04-26|4615.41
#2024-04-29|4632.74
#2024-04-30|4550.80
#2024-05-01|4509.57
#2024-05-02|4509.09
#2024-05-03|4551.66
#2024-05-06|4579.97
#2024-05-07|4582.70
#2024-05-08|4556.46
#2024-05-09|4619.73
#2024-05-10|4608.02
#2024-05-13|4609.59
#2024-05-14|4611.41
#2024-05-15|4623.20
#2024-05-16|4590.41
#2024-05-17|4615.44
#2024-05-20|4586.90
#2024-05-21|4533.13
#2024-05-22|4449.31
#2024-05-23|4426.86
#2024-05-24|4469.72
#2024-05-27|4469.72
#2024-05-28|4441.20
#2024-05-29|4422.42
#2024-05-30|4504.19
#2024-05-31|4551.63
#2024-06-03|4529.12
#2024-06-04|4505.49
#2024-06-05|4533.22
#2024-06-06|4498.32
#2024-06-07|4501.80
#2024-06-10|4489.51
#2024-06-11|4546.00
#2024-06-12|4579.75
#2024-06-13|4584.54
#2024-06-14|4564.26
#2024-06-17|4689.88
#2024-06-18|4726.25
#2024-06-19|4726.25
#2024-06-20|4730.72
#2024-06-21|4727.65
#2024-06-24|4732.25
#2024-06-25|4617.88
#2024-06-26|4604.69
#2024-06-27|4605.85
#2024-06-28|4601.34
#2024-07-01|4475.11
#2024-07-02|4513.82
#2024-07-03|4475.50
#2024-07-04|4475.50
#2024-07-05|4462.63
#2024-07-08|4491.51
#2024-07-09|4461.91
#2024-07-10|4510.62
#2024-07-11|4590.79
#2024-07-12|4665.22
#2024-07-15|4645.29
#2024-07-16|4756.51
#2024-07-17|4682.02
#2024-07-18|4610.45
#2024-07-19|4615.63
#2024-07-22|4652.15
#2024-07-23|4621.03
#2024-07-24|4563.11
#2024-07-25|4629.53
#2024-07-26|4712.22
#2024-07-29|4711.36
#2024-07-30|4749.09
#2024-07-31|4775.43
#2024-08-01|4723.53
#2024-08-02|4665.35
#2024-08-05|4553.25
#2024-08-06|4587.34
#2024-08-07|4527.17
#2024-08-08|4626.87
#2024-08-09|4622.92
#2024-08-12|4601.31
#2024-08-13|4641.20
#2024-08-14|4661.18
#2024-08-15|4719.00
#2024-08-16|4753.10
#2024-08-19|4753.65
#2024-08-20|4737.71
#2024-08-21|4823.25
#2024-08-22|4754.60
#2024-08-23|4800.01
#2024-08-26|4809.30
#2024-08-27|4817.29
#2024-08-28|4813.36
#2024-08-29|4855.65
#2024-08-30|4815.26
#2024-09-02|4815.26
#2024-09-03|4791.46
#2024-09-04|4782.42
#2024-09-05|4757.19
#2024-09-06|4704.68
#2024-09-09|4740.70
#2024-09-10|4710.44
#2024-09-11|4706.37
#2024-09-12|4738.99
#2024-09-13|4803.60
#2024-09-16|4824.19
#2024-09-17|4819.68
#2024-09-18|4818.30
#2024-09-19|4799.25
#2024-09-20|4765.20
#2024-09-23|4806.76
#2024-09-24|4824.97
#2024-09-25|4836.92
#2024-09-26|4925.78
#2024-09-27|4922.69
#2024-09-30|4920.66
#2024-10-01|4920.65
#2024-10-02|4863.95
#2024-10-03|4823.02
#2024-10-04|4856.12
#2024-10-07|4816.07
#2024-10-08|4882.99
#2024-10-09|4883.13
#2024-10-10|4857.81
#2024-10-11|4918.17
#2024-10-14|4939.47
#2024-10-15|4919.88
#2024-10-16|4973.10
#2024-10-17|4952.42
#2024-10-18|4964.06
#2024-10-21|4933.68
#2024-10-22|4900.99
#2024-10-23|4908.49
#2024-10-24|4875.12
#2024-10-25|4856.86
#2024-10-28|4872.23
#2024-10-29|4828.39
#2024-10-30|4797.83
#2024-10-31|4842.82
#2024-11-01|4801.58
#2024-11-04|4864.43
#2024-11-05|4918.52
#2024-11-06|5072.48
#2024-11-07|5060.79
#2024-11-08|5045.13
#2024-11-11|5095.28
#2024-11-12|5088.54
#2024-11-13|5079.92
#2024-11-14|5065.46
#2024-11-15|5027.78
#2024-11-18|5036.99
#2024-11-19|4991.69
#2024-11-20|5012.12
#2024-11-21|5065.19
#2024-11-22|5164.51
#2024-11-25|5283.70
#2024-11-26|5253.07
#2024-11-27|5275.13
#2024-11-28|5275.13
#2024-11-29|5283.04
#2024-12-02|5308.24
#2024-12-03|5300.69
#2024-12-04|5324.68
#2024-12-05|5283.38
#2024-12-06|5377.97
#2024-12-09|5358.19
#2024-12-10|5342.40
#2024-12-11|5417.81
#2024-12-12|5405.64
#2024-12-13|5422.23
#2024-12-16|5422.52
#2024-12-17|5382.22
#2024-12-18|5204.32
#2024-12-19|5174.88
#2024-12-20|5220.90
#2024-12-23|5207.81
#2024-12-24|5265.87
#2024-12-25|5265.87
#2024-12-26|5280.33
#2024-12-27|5219.21
#2024-12-30|5135.57
#2024-12-31|5128.29
#2025-01-01|5128.29
#2025-01-02|5110.98
#2025-01-03|5096.68
#2025-01-06|5166.37
#2025-01-07|5155.14
#2025-01-08|5175.41
#2025-01-09|5175.41
#2025-01-10|5125.00
#2025-01-13|5119.03
#2025-01-14|5074.65
#2025-01-15|5128.43
#2025-01-16|5160.26
#2025-01-17|5174.51
#2025-01-20|5174.51
#2025-01-21|5298.55
#2025-01-22|5307.06
#2025-01-23|5387.23
#2025-01-24|5363.75
#2025-01-27|5410.20
#2025-01-28|5421.31
#2025-01-29|5422.37
#2025-01-30|5465.03
#2025-01-31|5408.78
#2025-02-03|5426.57
#2025-02-04|5480.13
#2025-02-05|5503.35
#2025-02-06|5479.90
#2025-02-07|5396.31
#2025-02-10|5446.41
#2025-02-11|5475.47
#2025-02-12|5468.00
#2025-02-13|5523.44
#2025-02-14|5550.73
#2025-02-17|5550.73
#2025-02-18|5523.85
#2025-02-19|5487.86
#2025-02-20|5436.46
#2025-02-21|5290.39
#2025-02-24|5287.26
#2025-02-25|5359.87
#2025-02-26|5348.84
#2025-02-27|5322.01
#2025-02-28|5404.65
#2025-03-03|5303.73
#2025-03-04|5215.01
#2025-03-05|5238.88
#2025-03-06|5171.25
#2025-03-07|5185.49
#2025-03-10|5165.43
#2025-03-11|5021.70
#2025-03-12|4969.51
#2025-03-13|4849.88
#2025-03-14|4990.30
#2025-03-17|5086.91
#2025-03-18|5001.44
#2025-03-19|5026.81
#2025-03-20|5020.12
#2025-03-21|5060.35
#2025-03-24|5225.24
#2025-03-25|5258.32
#2025-03-26|5248.44
#2025-03-27|5288.19
#2025-03-28|5205.72
#2025-03-31|5287.19
#2025-04-01|5317.84
#2025-04-02|5381.07
#2025-04-03|5146.42
#2025-04-04|4973.40
#2025-04-07|4834.15
#2025-04-08|4767.96
#2025-04-09|5123.79
#2025-04-10|5031.86
#2025-04-11|5096.05
#2025-04-14|5140.04
#2025-04-15|5095.40
#2025-04-16|4976.71
#2025-04-17|5061.79
#2025-04-18|5061.79
#2025-04-21|4974.48
#2025-04-22|5122.88
#2025-04-23|5121.60
#2025-04-24|5128.90
#2025-04-25|5140.72
#2025-04-28|5178.35
#2025-04-29|5248.76
#2025-04-30|5293.58
#2025-05-01|5289.32
#2025-05-02|5339.73
#2025-05-05|5315.56
#2025-05-06|5278.05
#2025-05-07|5286.54
#2025-05-08|5310.99
#2025-05-09|5275.35
#2025-05-12|5391.74
#2025-05-13|5397.79
#2025-05-14|5409.20
#2025-05-15|5453.78
#2025-05-16|5497.53
#2025-05-19|5533.82
#2025-05-20|5505.50
#2025-05-21|5394.54
#2025-05-22|5411.27
#2025-05-23|5413.72
#2025-05-26|5413.72
#2025-05-27|5443.08
#2025-05-28|5422.30
#2025-05-29|5372.81
#2025-05-30|5447.83
#2025-06-02|5457.23
#2025-06-03|5505.12
#2025-06-04|5487.77
#2025-06-05|5506.56
#2025-06-06|5517.96
#2025-06-09|5483.93
#2025-06-10|5540.56
#2025-06-11|5469.61
#2025-06-12|5403.09
#2025-06-13|5295.18
#2025-06-16|5282.27
#2025-06-17|5281.66
#2025-06-18|5324.11
#2025-06-19|5324.11
#2025-06-20|5402.58
#2025-06-23|5450.06
#2025-06-24|5397.98
#2025-06-25|5322.05
#2025-06-26|5323.91
#2025-06-27|5401.57
#2025-06-30|5496.22
#2025-07-01|5571.24
#2025-07-02|5590.23
#2025-07-03|5654.08
#2025-07-04|5654.08
#2025-07-07|5689.60
#2025-07-08|5645.96
#2025-07-09|5685.27
#2025-07-10|5687.98
#2025-07-11|5635.19
#2025-07-14|5692.75
#2025-07-15|5575.05
#2025-07-16|5573.26
#2025-07-17|5570.87
#2025-07-18|5606.16
#2025-07-21|5649.60
#2025-07-22|5732.18
#2025-07-23|5754.02
#2025-07-24|5749.46
#2025-07-25|5758.81
#2025-07-28|5748.85
#2025-07-29|5767.12
#2025-07-30|5749.96
#2025-07-31|5790.76
#2025-08-01|5771.91
#2025-08-04|5881.04
#2025-08-05|5909.86
#2025-08-06|5982.46
#2025-08-07|5952.29
#2025-08-08|5906.82
#2025-08-11|5913.39
#2025-08-12|5929.60
#2025-08-13|6014.06
#2025-08-14|5937.47
#2025-08-15|5954.44
#2025-08-18|5989.02
#2025-08-19|6037.84
#2025-08-20|6015.11
#2025-08-21|5985.67
#2025-08-22|6070.72
#2025-08-25|6070.51
#2025-08-26|6117.14
#2025-08-27|6147.27
#2025-08-28|6133.04
#2025-08-29|6074.83
#2025-09-01|6074.83
#2025-09-02|6086.83
#2025-09-03|6080.19
#2025-09-04|6176.31
#2025-09-05|6148.54
#2025-09-08|6198.28
#2025-09-09|6208.81
#2025-09-10|6138.90
#2025-09-11|6235.27
#2025-09-12|6195.71
#2025-09-15|6166.43
#2025-09-16|6133.45
#2025-09-17|6151.83
#2025-09-18|6129.78
#2025-09-19|6130.71
#2025-09-22|6096.21
#2025-09-23|6095.83
#2025-09-24|6098.86
#2025-09-25|6047.19
#2025-09-26|6114.53
#2025-09-29|6201.25
#2025-09-30|6177.76
#2025-10-01|6195.82
#2025-10-02|6181.34
#2025-10-03|6110.51
#2025-10-06|6042.49
#2025-10-07|5945.97
#2025-10-08|5907.38
#2025-10-09|5852.88
#2025-10-10|5790.57
#2025-10-13|5893.85
#2025-10-14|5908.40
#2025-10-15|5914.91
#2025-10-16|5845.92
#2025-10-17|5830.80
#2025-10-20|5815.76
#2025-10-21|5884.20
#2025-10-22|5790.81
#2025-10-23|5761.12
#2025-10-24|5749.73
#2025-10-27|5756.76
#2025-10-28|5778.35
#2025-10-29|5661.81
#2025-10-30|5545.07
#2025-10-31|5523.19
#2025-11-03|5481.30
#2025-11-04|5486.95
#2025-11-05|5530.29
#2025-11-06|5414.99
#2025-11-07|5532.69
#2025-11-10|5602.02
#2025-11-11|5642.37
#2025-11-12|5654.65
#2025-11-13|5625.69
#2025-11-14|5617.45
#2025-11-17|5587.09
#2025-11-18|5544.48
#2025-11-19|5544.90
#2025-11-20|5507.19
#2025-11-21|5587.76
#2025-11-24|5593.41
#2025-11-25|5765.60
#2025-11-26|5815.53
#2025-11-27|5815.53
#2025-11-28|5858.99
#2025-12-01|5848.55
#2025-12-02|5787.25
#2025-12-03|5825.67
#2025-12-04|5840.82
#2025-12-05|5891.99
#2025-12-08|5945.87
#2025-12-09|5822.25
#2025-12-10|5836.13
#2025-12-11|5855.77
#2025-12-12|5800.54
#2025-12-15|5810.85
#2025-12-16|5767.11
#2025-12-17|5743.67
#2025-12-18|5780.40
#2025-12-19|5716.73
#2025-12-22|5700.22
#2025-12-23|5700.10
#2025-12-24|5731.32
#2025-12-25|5731.32
#2025-12-26|5710.49
#2025-12-29|5650.76
#2025-12-30|5614.51
#2025-12-31|5568.87
#2026-01-01|5568.87
#2026-01-02|5526.14
#2026-01-05|5613.53
#2026-01-06|5677.43
#2026-01-07|5715.45
#2026-01-08|5756.11
#2026-01-09|5880.34
#2026-01-12|5929.01
#2026-01-13|5940.13
#2026-01-14|5893.50
#2026-01-15|5893.90
#2026-01-16|5889.60
#2026-01-19|5889.60
#2026-01-20|5891.68
#2026-01-21|6071.72
#2026-01-22|6134.40
#2026-01-23|6125.65
#2026-01-26|6158.59
#2026-01-27|6182.49
#2026-01-28|5997.95
#2026-01-29|5918.50
#2026-01-30|5858.98
#2026-02-02|5945.22
#2026-02-03|5925.96
#2026-02-04|5943.18
#2026-02-05|5793.93
#2026-02-06|5942.42
#2026-02-09|5882.98
#2026-02-10|5842.19
#2026-02-11|5808.60
#2026-02-12|5739.13
#2026-02-13|5817.52
#2026-02-16|5817.52
#2026-02-17|5732.55
#2026-02-18|5763.81
#2026-02-19|5702.07
#2026-02-20|5704.54
#2026-02-23|5699.87
#2026-02-24|5695.94
#2026-02-25|5624.92
#2026-02-26|5672.36
#2026-02-27|5669.98
#2026-03-02|5687.43
#2026-03-03|5576.28
#2026-03-04|5584.69
#2026-03-05|5614.24
#2026-03-06|5534.15
#2026-03-09|5574.38
#2026-03-10|5558.95
#2026-03-11|5514.81
#2026-03-12|5368.83
#2026-03-13|5258.12
#2026-03-16|5228.94
#2026-03-17|5217.92
#2026-03-18|5091.97
#2026-03-19|5115.01
#2026-03-20|5025.15
#2026-03-23|5125.58
#2026-03-24|5103.03
#2026-03-25|5202.08
#2026-03-26|5188.31
#2026-03-27|5091.29
#2026-03-30|5113.65
#2026-03-31|5228.59
#2026-04-01|5233.42
#2026-04-02|5214.07