Table Data - Nasdaq US Retailers Large Mid Cap NTR Index
| Title | Nasdaq US Retailers Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB404010LMN |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB404010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 367.06 |
| 2001-04-02 | 364.84 |
| 2001-04-03 | 354.88 |
| 2001-04-04 | 356.82 |
| 2001-04-05 | 369.51 |
| 2001-04-06 | 366.91 |
| 2001-04-09 | 360.84 |
| 2001-04-10 | 366.29 |
| 2001-04-11 | 361.90 |
| 2001-04-12 | 360.64 |
| 2001-04-13 | . |
| 2001-04-16 | 357.22 |
| 2001-04-17 | 359.49 |
| 2001-04-18 | 387.14 |
| 2001-04-19 | 387.05 |
| 2001-04-20 | 384.51 |
| 2001-04-23 | 383.69 |
| 2001-04-24 | 372.17 |
| 2001-04-25 | 377.77 |
| 2001-04-26 | 383.88 |
| 2001-04-27 | 395.74 |
| 2001-04-30 | 389.06 |
| 2001-05-01 | 399.93 |
| 2001-05-02 | 398.73 |
| 2001-05-03 | 395.28 |
| 2001-05-04 | 398.23 |
| 2001-05-07 | 393.15 |
| 2001-05-08 | 393.95 |
| 2001-05-09 | 388.77 |
| 2001-05-10 | 402.00 |
| 2001-05-11 | 404.38 |
| 2001-05-14 | 404.77 |
| 2001-05-15 | 400.96 |
| 2001-05-16 | 405.27 |
| 2001-05-17 | 411.01 |
| 2001-05-18 | 411.28 |
| 2001-05-21 | 421.68 |
| 2001-05-22 | 421.83 |
| 2001-05-23 | 413.47 |
| 2001-05-24 | 417.10 |
| 2001-05-25 | 410.80 |
| 2001-05-28 | . |
| 2001-05-29 | 405.39 |
| 2001-05-30 | 401.45 |
| 2001-05-31 | 401.83 |
| 2001-06-01 | 402.25 |
| 2001-06-04 | 401.18 |
| 2001-06-05 | 407.10 |
| 2001-06-06 | 403.90 |
| 2001-06-07 | 408.71 |
| 2001-06-08 | 407.65 |
| 2001-06-11 | 402.24 |
| 2001-06-12 | 405.39 |
| 2001-06-13 | 401.89 |
| 2001-06-14 | 397.10 |
| 2001-06-15 | 392.17 |
| 2001-06-18 | 396.86 |
| 2001-06-19 | 400.19 |
| 2001-06-20 | 405.69 |
| 2001-06-21 | 414.06 |
| 2001-06-22 | 408.86 |
| 2001-06-25 | 402.68 |
| 2001-06-26 | 397.03 |
| 2001-06-27 | 392.32 |
| 2001-06-28 | 399.88 |
| 2001-06-29 | 396.94 |
| 2001-07-02 | 402.68 |
| 2001-07-03 | 402.12 |
| 2001-07-04 | . |
| 2001-07-05 | 394.36 |
| 2001-07-06 | 383.61 |
| 2001-07-09 | 386.99 |
| 2001-07-10 | 380.60 |
| 2001-07-11 | 387.25 |
| 2001-07-12 | 407.34 |
| 2001-07-13 | 412.35 |
| 2001-07-16 | 414.24 |
| 2001-07-17 | 415.99 |
| 2001-07-18 | 417.70 |
| 2001-07-19 | 421.59 |
| 2001-07-20 | 422.49 |
| 2001-07-23 | 414.80 |
| 2001-07-24 | 407.81 |
| 2001-07-25 | 416.33 |
| 2001-07-26 | 419.49 |
| 2001-07-27 | 418.15 |
| 2001-07-30 | 420.00 |
| 2001-07-31 | 423.33 |
| 2001-08-01 | 417.72 |
| 2001-08-02 | 421.28 |
| 2001-08-03 | 418.13 |
| 2001-08-06 | 410.64 |
| 2001-08-07 | 415.35 |
| 2001-08-08 | 409.21 |
| 2001-08-09 | 407.09 |
| 2001-08-10 | 404.55 |
| 2001-08-13 | 400.92 |
| 2001-08-14 | 404.98 |
| 2001-08-15 | 402.00 |
| 2001-08-16 | 402.55 |
| 2001-08-17 | 396.25 |
| 2001-08-20 | 403.19 |
| 2001-08-21 | 391.59 |
| 2001-08-22 | 393.00 |
| 2001-08-23 | 387.91 |
| 2001-08-24 | 399.46 |
| 2001-08-27 | 395.40 |
| 2001-08-28 | 390.87 |
| 2001-08-29 | 385.48 |
| 2001-08-30 | 377.18 |
| 2001-08-31 | 380.17 |
| 2001-09-03 | . |
| 2001-09-04 | 383.40 |
| 2001-09-05 | 380.90 |
| 2001-09-06 | 365.28 |
| 2001-09-07 | 350.47 |
| 2001-09-10 | 347.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 319.23 |
| 2001-09-18 | 323.58 |
| 2001-09-19 | 320.60 |
| 2001-09-20 | 309.80 |
| 2001-09-21 | 306.32 |
| 2001-09-24 | 327.29 |
| 2001-09-25 | 331.37 |
| 2001-09-26 | 330.05 |
| 2001-09-27 | 332.86 |
| 2001-09-28 | 341.27 |
| 2001-10-01 | 340.96 |
| 2001-10-02 | 351.20 |
| 2001-10-03 | 365.65 |
| 2001-10-04 | 357.08 |
| 2001-10-05 | 359.58 |
| 2001-10-08 | 351.27 |
| 2001-10-09 | 349.87 |
| 2001-10-10 | 363.67 |
| 2001-10-11 | 376.68 |
| 2001-10-12 | 370.41 |
| 2001-10-15 | 370.59 |
| 2001-10-16 | 373.11 |
| 2001-10-17 | 363.55 |
| 2001-10-18 | 363.21 |
| 2001-10-19 | 368.04 |
| 2001-10-22 | 367.17 |
| 2001-10-23 | 368.02 |
| 2001-10-24 | 366.50 |
| 2001-10-25 | 371.59 |
| 2001-10-26 | 371.12 |
| 2001-10-29 | 358.61 |
| 2001-10-30 | 349.41 |
| 2001-10-31 | 356.50 |
| 2001-11-01 | 363.81 |
| 2001-11-02 | 372.87 |
| 2001-11-05 | 381.66 |
| 2001-11-06 | 390.85 |
| 2001-11-07 | 385.57 |
| 2001-11-08 | 386.00 |
| 2001-11-09 | 387.79 |
| 2001-11-12 | 388.28 |
| 2001-11-13 | 398.39 |
| 2001-11-14 | 407.49 |
| 2001-11-15 | 409.94 |
| 2001-11-16 | 401.95 |
| 2001-11-19 | 412.55 |
| 2001-11-20 | 407.12 |
| 2001-11-21 | 405.02 |
| 2001-11-22 | . |
| 2001-11-23 | 411.01 |
| 2001-11-26 | 411.76 |
| 2001-11-27 | 405.46 |
| 2001-11-28 | 403.98 |
| 2001-11-29 | 404.22 |
| 2001-11-30 | 410.99 |
| 2001-12-03 | 406.75 |
| 2001-12-04 | 412.11 |
| 2001-12-05 | 427.95 |
| 2001-12-06 | 422.24 |
| 2001-12-07 | 420.19 |
| 2001-12-10 | 411.93 |
| 2001-12-11 | 409.86 |
| 2001-12-12 | 411.20 |
| 2001-12-13 | 407.15 |
| 2001-12-14 | 414.47 |
| 2001-12-17 | 420.62 |
| 2001-12-18 | 421.14 |
| 2001-12-19 | 424.19 |
| 2001-12-20 | 423.84 |
| 2001-12-21 | 431.00 |
| 2001-12-24 | 430.45 |
| 2001-12-25 | . |
| 2001-12-26 | 434.70 |
| 2001-12-27 | 437.05 |
| 2001-12-28 | 440.30 |
| 2001-12-31 | 436.00 |
| 2002-01-01 | . |
| 2002-01-02 | 433.87 |
| 2002-01-03 | 432.47 |
| 2002-01-04 | 437.47 |
| 2002-01-07 | 435.45 |
| 2002-01-08 | 438.27 |
| 2002-01-09 | 430.11 |
| 2002-01-10 | 433.03 |
| 2002-01-11 | 427.15 |
| 2002-01-14 | 423.38 |
| 2002-01-15 | 425.80 |
| 2002-01-16 | 420.33 |
| 2002-01-17 | 423.43 |
| 2002-01-18 | 423.46 |
| 2002-01-21 | . |
| 2002-01-22 | 427.62 |
| 2002-01-23 | 436.21 |
| 2002-01-24 | 434.68 |
| 2002-01-25 | 429.01 |
| 2002-01-28 | 434.07 |
| 2002-01-29 | 426.03 |
| 2002-01-30 | 438.43 |
| 2002-01-31 | 444.62 |
| 2002-02-01 | 438.85 |
| 2002-02-04 | 434.17 |
| 2002-02-05 | 433.25 |
| 2002-02-06 | 430.78 |
| 2002-02-07 | 426.28 |
| 2002-02-08 | 431.59 |
| 2002-02-11 | 440.73 |
| 2002-02-12 | 439.79 |
| 2002-02-13 | 445.45 |
| 2002-02-14 | 446.35 |
| 2002-02-15 | 440.45 |
| 2002-02-18 | . |
| 2002-02-19 | 434.09 |
| 2002-02-20 | 442.71 |
| 2002-02-21 | 438.38 |
| 2002-02-22 | 437.60 |
| 2002-02-25 | 444.54 |
| 2002-02-26 | 448.60 |
| 2002-02-27 | 443.14 |
| 2002-02-28 | 439.86 |
| 2002-03-01 | 443.98 |
| 2002-03-04 | 446.16 |
| 2002-03-05 | 430.22 |
| 2002-03-06 | 436.07 |
| 2002-03-07 | 440.48 |
| 2002-03-08 | 444.84 |
| 2002-03-11 | 443.82 |
| 2002-03-12 | 444.53 |
| 2002-03-13 | 443.40 |
| 2002-03-14 | 444.31 |
| 2002-03-15 | 452.03 |
| 2002-03-18 | 449.68 |
| 2002-03-19 | 452.03 |
| 2002-03-20 | 452.35 |
| 2002-03-21 | 447.12 |
| 2002-03-22 | 446.22 |
| 2002-03-25 | 438.84 |
| 2002-03-26 | 442.29 |
| 2002-03-27 | 444.11 |
| 2002-03-28 | 442.06 |
| 2002-03-29 | . |
| 2002-04-01 | 435.24 |
| 2002-04-02 | 427.51 |
| 2002-04-03 | 424.21 |
| 2002-04-04 | 432.41 |
| 2002-04-05 | 435.46 |
| 2002-04-08 | 443.01 |
| 2002-04-09 | 444.66 |
| 2002-04-10 | 451.10 |
| 2002-04-11 | 444.13 |
| 2002-04-12 | 450.75 |
| 2002-04-15 | 444.95 |
| 2002-04-16 | 449.79 |
| 2002-04-17 | 445.03 |
| 2002-04-18 | 444.76 |
| 2002-04-19 | 445.90 |
| 2002-04-22 | 439.00 |
| 2002-04-23 | 440.97 |
| 2002-04-24 | 437.08 |
| 2002-04-25 | 439.07 |
| 2002-04-26 | 433.70 |
| 2002-04-29 | 431.40 |
| 2002-04-30 | 431.34 |
| 2002-05-01 | 434.31 |
| 2002-05-02 | 435.57 |
| 2002-05-03 | 430.95 |
| 2002-05-06 | 422.86 |
| 2002-05-07 | 429.29 |
| 2002-05-08 | 435.36 |
| 2002-05-09 | 430.59 |
| 2002-05-10 | 423.17 |
| 2002-05-13 | 427.19 |
| 2002-05-14 | 444.08 |
| 2002-05-15 | 441.85 |
| 2002-05-16 | 445.94 |
| 2002-05-17 | 449.21 |
| 2002-05-20 | 448.11 |
| 2002-05-21 | 435.03 |
| 2002-05-22 | 433.57 |
| 2002-05-23 | 434.80 |
| 2002-05-24 | 432.37 |
| 2002-05-27 | . |
| 2002-05-28 | 424.57 |
| 2002-05-29 | 422.12 |
| 2002-05-30 | 419.48 |
| 2002-05-31 | 425.63 |
| 2002-06-03 | 415.81 |
| 2002-06-04 | 414.89 |
| 2002-06-05 | 422.76 |
| 2002-06-06 | 414.13 |
| 2002-06-07 | 416.14 |
| 2002-06-10 | 423.65 |
| 2002-06-11 | 420.93 |
| 2002-06-12 | 424.96 |
| 2002-06-13 | 416.24 |
| 2002-06-14 | 413.43 |
| 2002-06-17 | 424.94 |
| 2002-06-18 | 420.55 |
| 2002-06-19 | 418.68 |
| 2002-06-20 | 410.54 |
| 2002-06-21 | 403.69 |
| 2002-06-24 | 405.70 |
| 2002-06-25 | 399.90 |
| 2002-06-26 | 401.60 |
| 2002-06-27 | 411.90 |
| 2002-06-28 | 406.25 |
| 2002-07-01 | 396.94 |
| 2002-07-02 | 385.28 |
| 2002-07-03 | 397.30 |
| 2002-07-04 | . |
| 2002-07-05 | 410.98 |
| 2002-07-08 | 405.09 |
| 2002-07-09 | 396.07 |
| 2002-07-10 | 385.08 |
| 2002-07-11 | 382.90 |
| 2002-07-12 | 370.34 |
| 2002-07-15 | 372.61 |
| 2002-07-16 | 357.04 |
| 2002-07-17 | 352.37 |
| 2002-07-18 | 346.47 |
| 2002-07-19 | 336.03 |
| 2002-07-22 | 325.32 |
| 2002-07-23 | 323.98 |
| 2002-07-24 | 349.98 |
| 2002-07-25 | 341.74 |
| 2002-07-26 | 347.74 |
| 2002-07-29 | 365.47 |
| 2002-07-30 | 361.22 |
| 2002-07-31 | 357.71 |
| 2002-08-01 | 343.00 |
| 2002-08-02 | 330.75 |
| 2002-08-05 | 325.10 |
| 2002-08-06 | 336.85 |
| 2002-08-07 | 340.82 |
| 2002-08-08 | 338.70 |
| 2002-08-09 | 341.59 |
| 2002-08-12 | 334.31 |
| 2002-08-13 | 333.39 |
| 2002-08-14 | 354.14 |
| 2002-08-15 | 368.16 |
| 2002-08-16 | 363.68 |
| 2002-08-19 | 374.48 |
| 2002-08-20 | 372.92 |
| 2002-08-21 | 378.13 |
| 2002-08-22 | 381.59 |
| 2002-08-23 | 372.99 |
| 2002-08-26 | 375.48 |
| 2002-08-27 | 367.03 |
| 2002-08-28 | 363.19 |
| 2002-08-29 | 364.53 |
| 2002-08-30 | 365.95 |
| 2002-09-02 | . |
| 2002-09-03 | 355.80 |
| 2002-09-04 | 362.79 |
| 2002-09-05 | 356.78 |
| 2002-09-06 | 369.72 |
| 2002-09-09 | 373.49 |
| 2002-09-10 | 378.19 |
| 2002-09-11 | 378.16 |
| 2002-09-12 | 368.96 |
| 2002-09-13 | 375.80 |
| 2002-09-16 | 378.84 |
| 2002-09-17 | 373.51 |
| 2002-09-18 | 374.46 |
| 2002-09-19 | 366.44 |
| 2002-09-20 | 365.71 |
| 2002-09-23 | 353.70 |
| 2002-09-24 | 346.43 |
| 2002-09-25 | 350.77 |
| 2002-09-26 | 359.99 |
| 2002-09-27 | 344.62 |
| 2002-09-30 | 331.12 |
| 2002-10-01 | 339.75 |
| 2002-10-02 | 331.49 |
| 2002-10-03 | 325.86 |
| 2002-10-04 | 327.36 |
| 2002-10-07 | 312.42 |
| 2002-10-08 | 326.69 |
| 2002-10-09 | 312.54 |
| 2002-10-10 | 318.62 |
| 2002-10-11 | 336.24 |
| 2002-10-14 | 340.17 |
| 2002-10-15 | 359.06 |
| 2002-10-16 | 353.09 |
| 2002-10-17 | 351.56 |
| 2002-10-18 | 359.56 |
| 2002-10-21 | 362.07 |
| 2002-10-22 | 357.27 |
| 2002-10-23 | 363.96 |
| 2002-10-24 | 360.87 |
| 2002-10-25 | 367.30 |
| 2002-10-28 | 359.45 |
| 2002-10-29 | 362.18 |
| 2002-10-30 | 353.71 |
| 2002-10-31 | 351.82 |
| 2002-11-01 | 356.49 |
| 2002-11-04 | 348.10 |
| 2002-11-05 | 354.11 |
| 2002-11-06 | 354.78 |
| 2002-11-07 | 347.67 |
| 2002-11-08 | 344.08 |
| 2002-11-11 | 336.84 |
| 2002-11-12 | 343.32 |
| 2002-11-13 | 346.80 |
| 2002-11-14 | 358.54 |
| 2002-11-15 | 361.59 |
| 2002-11-18 | 354.47 |
| 2002-11-19 | 344.88 |
| 2002-11-20 | 351.35 |
| 2002-11-21 | 356.25 |
| 2002-11-22 | 355.79 |
| 2002-11-25 | 358.22 |
| 2002-11-26 | 352.56 |
| 2002-11-27 | 365.64 |
| 2002-11-28 | . |
| 2002-11-29 | 363.37 |
| 2002-12-02 | 365.02 |
| 2002-12-03 | 358.40 |
| 2002-12-04 | 359.81 |
| 2002-12-05 | 353.83 |
| 2002-12-06 | 353.69 |
| 2002-12-09 | 344.44 |
| 2002-12-10 | 350.88 |
| 2002-12-11 | 348.72 |
| 2002-12-12 | 348.78 |
| 2002-12-13 | 340.60 |
| 2002-12-16 | 349.39 |
| 2002-12-17 | 340.38 |
| 2002-12-18 | 336.43 |
| 2002-12-19 | 333.87 |
| 2002-12-20 | 337.84 |
| 2002-12-23 | 330.16 |
| 2002-12-24 | 327.78 |
| 2002-12-25 | . |
| 2002-12-26 | 329.45 |
| 2002-12-27 | 325.30 |
| 2002-12-30 | 332.32 |
| 2002-12-31 | 332.60 |
| 2003-01-01 | . |
| 2003-01-02 | 342.96 |
| 2003-01-03 | 329.88 |
| 2003-01-06 | 331.99 |
| 2003-01-07 | 332.05 |
| 2003-01-08 | 329.48 |
| 2003-01-09 | 340.53 |
| 2003-01-10 | 340.13 |
| 2003-01-13 | 338.87 |
| 2003-01-14 | 338.94 |
| 2003-01-15 | 335.03 |
| 2003-01-16 | 334.84 |
| 2003-01-17 | 332.19 |
| 2003-01-20 | . |
| 2003-01-21 | 323.31 |
| 2003-01-22 | 319.41 |
| 2003-01-23 | 324.77 |
| 2003-01-24 | 315.59 |
| 2003-01-27 | 311.34 |
| 2003-01-28 | 314.76 |
| 2003-01-29 | 316.54 |
| 2003-01-30 | 313.22 |
| 2003-01-31 | 315.54 |
| 2003-02-03 | 318.29 |
| 2003-02-04 | 313.44 |
| 2003-02-05 | 312.94 |
| 2003-02-06 | 311.80 |
| 2003-02-07 | 308.07 |
| 2003-02-10 | 309.13 |
| 2003-02-11 | 309.43 |
| 2003-02-12 | 309.30 |
| 2003-02-13 | 305.81 |
| 2003-02-14 | 314.17 |
| 2003-02-17 | . |
| 2003-02-18 | 318.96 |
| 2003-02-19 | 315.17 |
| 2003-02-20 | 312.52 |
| 2003-02-21 | 319.33 |
| 2003-02-24 | 313.53 |
| 2003-02-25 | 317.79 |
| 2003-02-26 | 315.69 |
| 2003-02-27 | 318.16 |
| 2003-02-28 | 320.00 |
| 2003-03-03 | 316.39 |
| 2003-03-04 | 307.68 |
| 2003-03-05 | 310.29 |
| 2003-03-06 | 309.36 |
| 2003-03-07 | 314.56 |
| 2003-03-10 | 308.08 |
| 2003-03-11 | 305.70 |
| 2003-03-12 | 309.15 |
| 2003-03-13 | 324.00 |
| 2003-03-14 | 323.67 |
| 2003-03-17 | 339.65 |
| 2003-03-18 | 340.44 |
| 2003-03-19 | 343.64 |
| 2003-03-20 | 346.07 |
| 2003-03-21 | 356.34 |
| 2003-03-24 | 341.14 |
| 2003-03-25 | 347.91 |
| 2003-03-26 | 349.26 |
| 2003-03-27 | 347.34 |
| 2003-03-28 | 343.61 |
| 2003-03-31 | 338.82 |
| 2003-04-01 | 340.02 |
| 2003-04-02 | 351.78 |
| 2003-04-03 | 352.68 |
| 2003-04-04 | 355.17 |
| 2003-04-07 | 356.57 |
| 2003-04-08 | 356.38 |
| 2003-04-09 | 349.81 |
| 2003-04-10 | 357.19 |
| 2003-04-11 | 353.33 |
| 2003-04-14 | 359.45 |
| 2003-04-15 | 365.55 |
| 2003-04-16 | 359.04 |
| 2003-04-17 | 366.90 |
| 2003-04-18 | . |
| 2003-04-21 | 365.19 |
| 2003-04-22 | 370.79 |
| 2003-04-23 | 371.68 |
| 2003-04-24 | 367.01 |
| 2003-04-25 | 364.36 |
| 2003-04-28 | 372.24 |
| 2003-04-29 | 375.57 |
| 2003-04-30 | 374.07 |
| 2003-05-01 | 370.83 |
| 2003-05-02 | 376.43 |
| 2003-05-05 | 375.63 |
| 2003-05-06 | 380.77 |
| 2003-05-07 | 377.80 |
| 2003-05-08 | 376.24 |
| 2003-05-09 | 380.74 |
| 2003-05-12 | 388.99 |
| 2003-05-13 | 385.87 |
| 2003-05-14 | 379.02 |
| 2003-05-15 | 376.64 |
| 2003-05-16 | 373.66 |
| 2003-05-19 | 362.50 |
| 2003-05-20 | 367.09 |
| 2003-05-21 | 367.66 |
| 2003-05-22 | 372.94 |
| 2003-05-23 | 369.20 |
| 2003-05-26 | . |
| 2003-05-27 | 377.41 |
| 2003-05-28 | 382.12 |
| 2003-05-29 | 380.09 |
| 2003-05-30 | 386.43 |
| 2003-06-02 | 388.18 |
| 2003-06-03 | 389.94 |
| 2003-06-04 | 395.67 |
| 2003-06-05 | 401.02 |
| 2003-06-06 | 396.03 |
| 2003-06-09 | 391.37 |
| 2003-06-10 | 395.64 |
| 2003-06-11 | 400.04 |
| 2003-06-12 | 399.77 |
| 2003-06-13 | 394.95 |
| 2003-06-16 | 404.90 |
| 2003-06-17 | 403.11 |
| 2003-06-18 | 402.06 |
| 2003-06-19 | 396.91 |
| 2003-06-20 | 396.09 |
| 2003-06-23 | 391.89 |
| 2003-06-24 | 395.18 |
| 2003-06-25 | 393.97 |
| 2003-06-26 | 397.17 |
| 2003-06-27 | 394.77 |
| 2003-06-30 | 397.03 |
| 2003-07-01 | 399.20 |
| 2003-07-02 | 404.23 |
| 2003-07-03 | 401.08 |
| 2003-07-04 | . |
| 2003-07-07 | 411.10 |
| 2003-07-08 | 418.51 |
| 2003-07-09 | 412.60 |
| 2003-07-10 | 407.24 |
| 2003-07-11 | 414.37 |
| 2003-07-14 | 417.83 |
| 2003-07-15 | 417.76 |
| 2003-07-16 | 416.27 |
| 2003-07-17 | 410.04 |
| 2003-07-18 | 413.60 |
| 2003-07-21 | 408.30 |
| 2003-07-22 | 411.12 |
| 2003-07-23 | 414.17 |
| 2003-07-24 | 411.41 |
| 2003-07-25 | 416.09 |
| 2003-07-28 | 417.11 |
| 2003-07-29 | 412.21 |
| 2003-07-30 | 411.44 |
| 2003-07-31 | 413.08 |
| 2003-08-01 | 409.19 |
| 2003-08-04 | 410.11 |
| 2003-08-05 | 400.71 |
| 2003-08-06 | 403.18 |
| 2003-08-07 | 409.14 |
| 2003-08-08 | 414.39 |
| 2003-08-11 | 415.09 |
| 2003-08-12 | 422.31 |
| 2003-08-13 | 421.14 |
| 2003-08-14 | 420.72 |
| 2003-08-15 | 423.32 |
| 2003-08-18 | 431.16 |
| 2003-08-19 | 431.49 |
| 2003-08-20 | 432.51 |
| 2003-08-21 | 436.29 |
| 2003-08-22 | 431.35 |
| 2003-08-25 | 432.58 |
| 2003-08-26 | 433.06 |
| 2003-08-27 | 435.08 |
| 2003-08-28 | 440.53 |
| 2003-08-29 | 442.64 |
| 2003-09-01 | . |
| 2003-09-02 | 446.78 |
| 2003-09-03 | 445.98 |
| 2003-09-04 | 445.11 |
| 2003-09-05 | 437.37 |
| 2003-09-08 | 436.78 |
| 2003-09-09 | 424.86 |
| 2003-09-10 | 421.09 |
| 2003-09-11 | 425.67 |
| 2003-09-12 | 426.36 |
| 2003-09-15 | 430.19 |
| 2003-09-16 | 436.22 |
| 2003-09-17 | 434.20 |
| 2003-09-18 | 438.61 |
| 2003-09-19 | 437.22 |
| 2003-09-22 | 430.35 |
| 2003-09-23 | 435.84 |
| 2003-09-24 | 428.14 |
| 2003-09-25 | 427.55 |
| 2003-09-26 | 422.91 |
| 2003-09-29 | 423.87 |
| 2003-09-30 | 418.18 |
| 2003-10-01 | 429.87 |
| 2003-10-02 | 430.42 |
| 2003-10-03 | 437.79 |
| 2003-10-06 | 442.42 |
| 2003-10-07 | 446.72 |
| 2003-10-08 | 443.88 |
| 2003-10-09 | 452.38 |
| 2003-10-10 | 450.29 |
| 2003-10-13 | 455.74 |
| 2003-10-14 | 458.13 |
| 2003-10-15 | 455.71 |
| 2003-10-16 | 457.29 |
| 2003-10-17 | 450.95 |
| 2003-10-20 | 453.21 |
| 2003-10-21 | 454.12 |
| 2003-10-22 | 448.47 |
| 2003-10-23 | 450.92 |
| 2003-10-24 | 447.96 |
| 2003-10-27 | 451.74 |
| 2003-10-28 | 462.12 |
| 2003-10-29 | 462.35 |
| 2003-10-30 | 461.18 |
| 2003-10-31 | 460.60 |
| 2003-11-03 | 465.46 |
| 2003-11-04 | 462.46 |
| 2003-11-05 | 458.15 |
| 2003-11-06 | 460.49 |
| 2003-11-07 | 459.79 |
| 2003-11-10 | 456.41 |
| 2003-11-11 | 457.69 |
| 2003-11-12 | 460.63 |
| 2003-11-13 | 452.80 |
| 2003-11-14 | 448.90 |
| 2003-11-17 | 443.16 |
| 2003-11-18 | 438.27 |
| 2003-11-19 | 441.97 |
| 2003-11-20 | 441.66 |
| 2003-11-21 | 442.89 |
| 2003-11-24 | 454.33 |
| 2003-11-25 | 455.71 |
| 2003-11-26 | 454.27 |
| 2003-11-27 | . |
| 2003-11-28 | 455.99 |
| 2003-12-01 | 457.09 |
| 2003-12-02 | 448.46 |
| 2003-12-03 | 442.56 |
| 2003-12-04 | 438.49 |
| 2003-12-05 | 435.63 |
| 2003-12-08 | 435.91 |
| 2003-12-09 | 430.18 |
| 2003-12-10 | 426.31 |
| 2003-12-11 | 433.21 |
| 2003-12-12 | 431.48 |
| 2003-12-15 | 422.30 |
| 2003-12-16 | 422.85 |
| 2003-12-17 | 429.91 |
| 2003-12-18 | 436.12 |
| 2003-12-19 | 435.53 |
| 2003-12-22 | 435.79 |
| 2003-12-23 | 436.56 |
| 2003-12-24 | 434.72 |
| 2003-12-25 | . |
| 2003-12-26 | 436.24 |
| 2003-12-29 | 441.70 |
| 2003-12-30 | 441.65 |
| 2003-12-31 | 443.07 |
| 2004-01-01 | . |
| 2004-01-02 | 435.55 |
| 2004-01-05 | 437.53 |
| 2004-01-06 | 444.24 |
| 2004-01-07 | 445.79 |
| 2004-01-08 | 440.79 |
| 2004-01-09 | 438.05 |
| 2004-01-12 | 437.99 |
| 2004-01-13 | 440.42 |
| 2004-01-14 | 444.33 |
| 2004-01-15 | 446.81 |
| 2004-01-16 | 446.91 |
| 2004-01-19 | . |
| 2004-01-20 | 443.58 |
| 2004-01-21 | 448.05 |
| 2004-01-22 | 450.40 |
| 2004-01-23 | 453.10 |
| 2004-01-26 | 454.60 |
| 2004-01-27 | 451.10 |
| 2004-01-28 | 439.19 |
| 2004-01-29 | 443.89 |
| 2004-01-30 | 443.88 |
| 2004-02-02 | 445.40 |
| 2004-02-03 | 445.10 |
| 2004-02-04 | 446.77 |
| 2004-02-05 | 451.96 |
| 2004-02-06 | 460.13 |
| 2004-02-09 | 460.53 |
| 2004-02-10 | 462.71 |
| 2004-02-11 | 467.20 |
| 2004-02-12 | 465.53 |
| 2004-02-13 | 461.02 |
| 2004-02-16 | . |
| 2004-02-17 | 467.17 |
| 2004-02-18 | 465.59 |
| 2004-02-19 | 465.23 |
| 2004-02-20 | 468.82 |
| 2004-02-23 | 466.34 |
| 2004-02-24 | 465.96 |
| 2004-02-25 | 466.84 |
| 2004-02-26 | 468.71 |
| 2004-02-27 | 470.19 |
| 2004-03-01 | 476.79 |
| 2004-03-02 | 471.90 |
| 2004-03-03 | 473.58 |
| 2004-03-04 | 475.70 |
| 2004-03-05 | 475.91 |
| 2004-03-08 | 472.90 |
| 2004-03-09 | 470.10 |
| 2004-03-10 | 461.00 |
| 2004-03-11 | 456.44 |
| 2004-03-12 | 462.26 |
| 2004-03-15 | 454.64 |
| 2004-03-16 | 456.44 |
| 2004-03-17 | 461.29 |
| 2004-03-18 | 463.55 |
| 2004-03-19 | 459.66 |
| 2004-03-22 | 452.87 |
| 2004-03-23 | 452.85 |
| 2004-03-24 | 453.72 |
| 2004-03-25 | 465.22 |
| 2004-03-26 | 464.61 |
| 2004-03-29 | 471.07 |
| 2004-03-30 | 472.68 |
| 2004-03-31 | 473.46 |
| 2004-04-01 | 471.03 |
| 2004-04-02 | 473.52 |
| 2004-04-05 | 477.05 |
| 2004-04-06 | 477.25 |
| 2004-04-07 | 472.44 |
| 2004-04-08 | 467.05 |
| 2004-04-09 | . |
| 2004-04-12 | 470.20 |
| 2004-04-13 | 462.32 |
| 2004-04-14 | 463.07 |
| 2004-04-15 | 465.78 |
| 2004-04-16 | 468.67 |
| 2004-04-19 | 468.43 |
| 2004-04-20 | 465.01 |
| 2004-04-21 | 467.17 |
| 2004-04-22 | 476.21 |
| 2004-04-23 | 476.77 |
| 2004-04-26 | 472.00 |
| 2004-04-27 | 474.96 |
| 2004-04-28 | 468.84 |
| 2004-04-29 | 463.47 |
| 2004-04-30 | 459.44 |
| 2004-05-03 | 460.68 |
| 2004-05-04 | 459.92 |
| 2004-05-05 | 461.22 |
| 2004-05-06 | 451.62 |
| 2004-05-07 | 441.89 |
| 2004-05-10 | 441.35 |
| 2004-05-11 | 444.08 |
| 2004-05-12 | 445.17 |
| 2004-05-13 | 444.20 |
| 2004-05-14 | 443.05 |
| 2004-05-17 | 437.97 |
| 2004-05-18 | 446.61 |
| 2004-05-19 | 444.87 |
| 2004-05-20 | 445.05 |
| 2004-05-21 | 448.44 |
| 2004-05-24 | 451.43 |
| 2004-05-25 | 460.80 |
| 2004-05-26 | 460.94 |
| 2004-05-27 | 466.81 |
| 2004-05-28 | 467.14 |
| 2004-05-31 | . |
| 2004-06-01 | 467.71 |
| 2004-06-02 | 470.53 |
| 2004-06-03 | 468.64 |
| 2004-06-04 | 469.52 |
| 2004-06-07 | 477.52 |
| 2004-06-08 | 480.32 |
| 2004-06-09 | 474.38 |
| 2004-06-10 | 476.02 |
| 2004-06-11 | . |
| 2004-06-14 | 469.72 |
| 2004-06-15 | 473.76 |
| 2004-06-16 | 473.51 |
| 2004-06-17 | 471.57 |
| 2004-06-18 | 469.39 |
| 2004-06-21 | 468.49 |
| 2004-06-22 | 466.10 |
| 2004-06-23 | 468.57 |
| 2004-06-24 | 466.76 |
| 2004-06-25 | 465.99 |
| 2004-06-28 | 467.06 |
| 2004-06-29 | 458.90 |
| 2004-06-30 | 461.02 |
| 2004-07-01 | 456.92 |
| 2004-07-02 | 454.87 |
| 2004-07-05 | . |
| 2004-07-06 | 453.04 |
| 2004-07-07 | 454.19 |
| 2004-07-08 | 446.85 |
| 2004-07-09 | 447.56 |
| 2004-07-12 | 450.56 |
| 2004-07-13 | 454.68 |
| 2004-07-14 | 450.67 |
| 2004-07-15 | 448.41 |
| 2004-07-16 | 442.88 |
| 2004-07-19 | 439.44 |
| 2004-07-20 | 447.76 |
| 2004-07-21 | 442.26 |
| 2004-07-22 | 441.47 |
| 2004-07-23 | 437.17 |
| 2004-07-26 | 433.18 |
| 2004-07-27 | 445.06 |
| 2004-07-28 | 442.28 |
| 2004-07-29 | 445.37 |
| 2004-07-30 | 443.26 |
| 2004-08-02 | 442.78 |
| 2004-08-03 | 436.74 |
| 2004-08-04 | 433.49 |
| 2004-08-05 | 422.78 |
| 2004-08-06 | 417.81 |
| 2004-08-09 | 419.25 |
| 2004-08-10 | 426.53 |
| 2004-08-11 | 422.73 |
| 2004-08-12 | 421.93 |
| 2004-08-13 | 424.41 |
| 2004-08-16 | 435.32 |
| 2004-08-17 | 441.23 |
| 2004-08-18 | 444.56 |
| 2004-08-19 | 444.24 |
| 2004-08-20 | 445.64 |
| 2004-08-23 | 442.24 |
| 2004-08-24 | 444.03 |
| 2004-08-25 | 447.69 |
| 2004-08-26 | 448.31 |
| 2004-08-27 | 447.83 |
| 2004-08-30 | 444.19 |
| 2004-08-31 | 442.27 |
| 2004-09-01 | 444.15 |
| 2004-09-02 | 453.61 |
| 2004-09-03 | 454.26 |
| 2004-09-06 | . |
| 2004-09-07 | 456.19 |
| 2004-09-08 | 452.49 |
| 2004-09-09 | 447.91 |
| 2004-09-10 | 455.08 |
| 2004-09-13 | 457.91 |
| 2004-09-14 | 459.91 |
| 2004-09-15 | 458.14 |
| 2004-09-16 | 459.36 |
| 2004-09-17 | 457.96 |
| 2004-09-20 | 455.43 |
| 2004-09-21 | 457.55 |
| 2004-09-22 | 451.80 |
| 2004-09-23 | 453.53 |
| 2004-09-24 | 455.43 |
| 2004-09-27 | 451.80 |
| 2004-09-28 | 453.21 |
| 2004-09-29 | 457.75 |
| 2004-09-30 | 457.11 |
| 2004-10-01 | 460.08 |
| 2004-10-04 | 464.47 |
| 2004-10-05 | 462.70 |
| 2004-10-06 | 464.72 |
| 2004-10-07 | 462.83 |
| 2004-10-08 | 458.55 |
| 2004-10-11 | 461.62 |
| 2004-10-12 | 459.90 |
| 2004-10-13 | 458.62 |
| 2004-10-14 | 454.99 |
| 2004-10-15 | 457.78 |
| 2004-10-18 | 464.56 |
| 2004-10-19 | 461.87 |
| 2004-10-20 | 461.19 |
| 2004-10-21 | 464.71 |
| 2004-10-22 | 459.64 |
| 2004-10-25 | 458.57 |
| 2004-10-26 | 464.06 |
| 2004-10-27 | 473.93 |
| 2004-10-28 | 477.06 |
| 2004-10-29 | 475.47 |
| 2004-11-01 | 477.67 |
| 2004-11-02 | 479.89 |
| 2004-11-03 | 482.12 |
| 2004-11-04 | 493.75 |
| 2004-11-05 | 497.90 |
| 2004-11-08 | 498.82 |
| 2004-11-09 | 496.66 |
| 2004-11-10 | 497.57 |
| 2004-11-11 | 503.67 |
| 2004-11-12 | 509.00 |
| 2004-11-15 | 513.11 |
| 2004-11-16 | 505.52 |
| 2004-11-17 | 506.46 |
| 2004-11-18 | 505.88 |
| 2004-11-19 | 499.28 |
| 2004-11-22 | 501.94 |
| 2004-11-23 | 504.57 |
| 2004-11-24 | 506.29 |
| 2004-11-25 | . |
| 2004-11-26 | 506.64 |
| 2004-11-29 | 499.40 |
| 2004-11-30 | 490.90 |
| 2004-12-01 | 499.23 |
| 2004-12-02 | 500.32 |
| 2004-12-03 | 497.93 |
| 2004-12-06 | 496.55 |
| 2004-12-07 | 493.07 |
| 2004-12-08 | 498.07 |
| 2004-12-09 | 500.82 |
| 2004-12-10 | 498.55 |
| 2004-12-13 | 499.10 |
| 2004-12-14 | 503.14 |
| 2004-12-15 | 503.03 |
| 2004-12-16 | 499.00 |
| 2004-12-17 | 494.36 |
| 2004-12-20 | 492.92 |
| 2004-12-21 | 497.32 |
| 2004-12-22 | 501.21 |
| 2004-12-23 | 499.38 |
| 2004-12-24 | . |
| 2004-12-27 | 499.39 |
| 2004-12-28 | 505.98 |
| 2004-12-29 | 508.61 |
| 2004-12-30 | 508.60 |
| 2004-12-31 | 506.96 |
| 2005-01-03 | 505.55 |
| 2005-01-04 | 499.13 |
| 2005-01-05 | 497.88 |
| 2005-01-06 | 494.95 |
| 2005-01-07 | 494.71 |
| 2005-01-10 | 496.74 |
| 2005-01-11 | 495.08 |
| 2005-01-12 | 499.50 |
| 2005-01-13 | 494.74 |
| 2005-01-14 | 499.42 |
| 2005-01-17 | . |
| 2005-01-18 | 503.82 |
| 2005-01-19 | 497.90 |
| 2005-01-20 | 487.44 |
| 2005-01-21 | 483.65 |
| 2005-01-24 | 478.51 |
| 2005-01-25 | 480.03 |
| 2005-01-26 | 483.52 |
| 2005-01-27 | 484.05 |
#2005-01-28| 480.90
#2005-01-31| 487.22
#2005-02-01| 487.51
#2005-02-02| 489.81
#2005-02-03| 490.31
#2005-02-04| 493.80
#2005-02-07| 493.88
#2005-02-08| 492.56
#2005-02-09| 486.86
#2005-02-10| 487.70
#2005-02-11| 491.79
#2005-02-14| 492.10
#2005-02-15| 494.98
#2005-02-16| 492.94
#2005-02-17| 490.35
#2005-02-18| 489.55
#2005-02-21| .
#2005-02-22| 479.71
#2005-02-23| 481.27
#2005-02-24| 483.52
#2005-02-25| 486.97
#2005-02-28| 486.48
#2005-03-01| 491.07
#2005-03-02| 490.70
#2005-03-03| 491.74
#2005-03-04| 494.33
#2005-03-07| 495.17
#2005-03-08| 493.49
#2005-03-09| 491.06
#2005-03-10| 491.22
#2005-03-11| 489.87
#2005-03-14| 489.39
#2005-03-15| 489.13
#2005-03-16| 485.80
#2005-03-17| 486.77
#2005-03-18| 482.67
#2005-03-21| 479.96
#2005-03-22| 478.47
#2005-03-23| 476.81
#2005-03-24| 476.75
#2005-03-25| .
#2005-03-28| 482.05
#2005-03-29| 477.94
#2005-03-30| 483.60
#2005-03-31| 483.33
#2005-04-01| 476.08
#2005-04-04| 480.78
#2005-04-05| 484.92
#2005-04-06| 481.95
#2005-04-07| 481.21
#2005-04-08| 475.83
#2005-04-11| 475.46
#2005-04-12| 478.79
#2005-04-13| 473.00
#2005-04-14| 466.67
#2005-04-15| 457.08
#2005-04-18| 461.41
#2005-04-19| 460.47
#2005-04-20| 453.53
#2005-04-21| 461.45
#2005-04-22| 451.82
#2005-04-25| 456.50
#2005-04-26| 454.85
#2005-04-27| 455.99
#2005-04-28| 450.68
#2005-04-29| 450.35
#2005-05-02| 454.56
#2005-05-03| 458.15
#2005-05-04| 462.62
#2005-05-05| 463.73
#2005-05-06| 463.85
#2005-05-09| 467.72
#2005-05-10| 462.79
#2005-05-11| 464.25
#2005-05-12| 459.92
#2005-05-13| 458.87
#2005-05-16| 466.53
#2005-05-17| 471.97
#2005-05-18| 481.92
#2005-05-19| 485.15
#2005-05-20| 482.69
#2005-05-23| 485.90
#2005-05-24| 484.79
#2005-05-25| 483.05
#2005-05-26| 485.33
#2005-05-27| 486.53
#2005-05-30| .
#2005-05-31| 484.44
#2005-06-01| 490.58
#2005-06-02| 496.14
#2005-06-03| 489.71
#2005-06-06| 493.46
#2005-06-07| 494.55
#2005-06-08| 491.21
#2005-06-09| 494.77
#2005-06-10| 493.97
#2005-06-13| 495.19
#2005-06-14| 503.79
#2005-06-15| 505.23
#2005-06-16| 505.50
#2005-06-17| 504.75
#2005-06-20| 503.85
#2005-06-21| 501.34
#2005-06-22| 502.64
#2005-06-23| 494.22
#2005-06-24| 488.80
#2005-06-27| 489.68
#2005-06-28| 498.22
#2005-06-29| 496.09
#2005-06-30| 493.90
#2005-07-01| 495.07
#2005-07-04| .
#2005-07-05| 505.20
#2005-07-06| 500.84
#2005-07-07| 502.69
#2005-07-08| 508.38
#2005-07-11| 512.03
#2005-07-12| 516.72
#2005-07-13| 514.60
#2005-07-14| 516.02
#2005-07-15| 518.40
#2005-07-18| 520.89
#2005-07-19| 524.94
#2005-07-20| 527.05
#2005-07-21| 526.10
#2005-07-22| 528.65
#2005-07-25| 525.47
#2005-07-26| 526.28
#2005-07-27| 531.04
#2005-07-28| 535.43
#2005-07-29| 530.25
#2005-08-01| 531.12
#2005-08-02| 531.86
#2005-08-03| 528.84
#2005-08-04| 518.78
#2005-08-05| 514.03
#2005-08-08| 511.81
#2005-08-09| 514.21
#2005-08-10| 513.22
#2005-08-11| 513.15
#2005-08-12| 513.56
#2005-08-15| 515.98
#2005-08-16| 502.92
#2005-08-17| 504.79
#2005-08-18| 504.59
#2005-08-19| 500.01
#2005-08-22| 499.45
#2005-08-23| 498.52
#2005-08-24| 493.50
#2005-08-25| 495.47
#2005-08-26| 491.83
#2005-08-29| 495.10
#2005-08-30| 488.05
#2005-08-31| 492.55
#2005-09-01| 487.65
#2005-09-02| 485.31
#2005-09-05| .
#2005-09-06| 495.76
#2005-09-07| 499.82
#2005-09-08| 494.56
#2005-09-09| 496.90
#2005-09-12| 500.56
#2005-09-13| 491.64
#2005-09-14| 486.33
#2005-09-15| 484.12
#2005-09-16| 481.58
#2005-09-19| 475.59
#2005-09-20| 466.88
#2005-09-21| 460.26
#2005-09-22| 471.00
#2005-09-23| 472.08
#2005-09-26| 473.48
#2005-09-27| 473.41
#2005-09-28| 468.72
#2005-09-29| 474.01
#2005-09-30| 476.76
#2005-10-03| 477.08
#2005-10-04| 474.00
#2005-10-05| 468.37
#2005-10-06| 470.31
#2005-10-07| 472.44
#2005-10-10| 471.50
#2005-10-11| 470.93
#2005-10-12| 466.21
#2005-10-13| 467.06
#2005-10-14| 471.96
#2005-10-17| 474.06
#2005-10-18| 469.17
#2005-10-19| 481.11
#2005-10-20| 476.73
#2005-10-21| 477.22
#2005-10-24| 483.90
#2005-10-25| 476.87
#2005-10-26| 474.13
#2005-10-27| 463.27
#2005-10-28| 473.87
#2005-10-31| 486.88
#2005-11-01| 485.73
#2005-11-02| 494.42
#2005-11-03| 496.54
#2005-11-04| 498.89
#2005-11-07| 502.73
#2005-11-08| 496.28
#2005-11-09| 498.10
#2005-11-10| 508.13
#2005-11-11| 508.84
#2005-11-14| 510.82
#2005-11-15| 501.69
#2005-11-16| 503.95
#2005-11-17| 511.07
#2005-11-18| 513.17
#2005-11-21| 515.55
#2005-11-22| 519.08
#2005-11-23| 521.03
#2005-11-24| .
#2005-11-25| 521.41
#2005-11-28| 513.56
#2005-11-29| 511.70
#2005-11-30| 509.16
#2005-12-01| 511.11
#2005-12-02| 512.38
#2005-12-05| 507.54
#2005-12-06| 509.50
#2005-12-07| 509.84
#2005-12-08| 508.00
#2005-12-09| 509.94
#2005-12-12| 512.35
#2005-12-13| 514.63
#2005-12-14| 517.41
#2005-12-15| 516.35
#2005-12-16| 513.53
#2005-12-19| 507.67
#2005-12-20| 507.79
#2005-12-21| 510.09
#2005-12-22| 508.96
#2005-12-23| 511.00
#2005-12-26| .
#2005-12-27| 505.84
#2005-12-28| 507.90
#2005-12-29| 505.99
#2005-12-30| 502.27
#2006-01-02| .
#2006-01-03| 504.78
#2006-01-04| 503.38
#2006-01-05| 501.70
#2006-01-06| 505.04
#2006-01-09| 508.43
#2006-01-10| 511.29
#2006-01-11| 515.41
#2006-01-12| 510.50
#2006-01-13| 509.79
#2006-01-16| .
#2006-01-17| 504.28
#2006-01-18| 504.03
#2006-01-19| 507.10
#2006-01-20| 496.79
#2006-01-23| 494.74
#2006-01-24| 500.69
#2006-01-25| 501.15
#2006-01-26| 504.80
#2006-01-27| 503.84
#2006-01-30| 503.25
#2006-01-31| 504.28
#2006-02-01| 502.95
#2006-02-02| 503.47
#2006-02-03| 497.97
#2006-02-06| 495.78
#2006-02-07| 490.92
#2006-02-08| 495.72
#2006-02-09| 495.64
#2006-02-10| 497.64
#2006-02-13| 497.80
#2006-02-14| 506.65
#2006-02-15| 511.61
#2006-02-16| 513.01
#2006-02-17| 509.56
#2006-02-20| .
#2006-02-21| 505.38
#2006-02-22| 509.03
#2006-02-23| 507.70
#2006-02-24| 506.33
#2006-02-27| 513.22
#2006-02-28| 507.82
#2006-03-01| 511.61
#2006-03-02| 508.27
#2006-03-03| 507.60
#2006-03-06| 505.12
#2006-03-07| 502.82
#2006-03-08| 503.52
#2006-03-09| 499.87
#2006-03-10| 504.45
#2006-03-13| 505.61
#2006-03-14| 512.75
#2006-03-15| 514.37
#2006-03-16| 517.98
#2006-03-17| 519.88
#2006-03-20| 521.40
#2006-03-21| 519.37
#2006-03-22| 520.37
#2006-03-23| 521.58
#2006-03-24| 519.14
#2006-03-27| 517.75
#2006-03-28| 517.92
#2006-03-29| 521.09
#2006-03-30| 518.76
#2006-03-31| 516.74
#2006-04-03| 513.18
#2006-04-04| 516.56
#2006-04-05| 520.49
#2006-04-06| 522.08
#2006-04-07| 517.00
#2006-04-10| 513.31
#2006-04-11| 509.83
#2006-04-12| 510.21
#2006-04-13| 510.53
#2006-04-14| .
#2006-04-17| 506.34
#2006-04-18| 514.90
#2006-04-19| 515.14
#2006-04-20| 513.34
#2006-04-21| 507.32
#2006-04-24| 506.21
#2006-04-25| 506.13
#2006-04-26| 509.46
#2006-04-27| 511.73
#2006-04-28| 509.16
#2006-05-01| 510.47
#2006-05-02| 510.30
#2006-05-03| 510.80
#2006-05-04| 510.80
#2006-05-05| 517.52
#2006-05-08| 517.85
#2006-05-09| 518.92
#2006-05-10| 517.57
#2006-05-11| 511.26
#2006-05-12| 502.71
#2006-05-15| 504.02
#2006-05-16| 497.45
#2006-05-17| 490.06
#2006-05-18| 493.71
#2006-05-19| 499.20
#2006-05-22| 494.60
#2006-05-23| 491.74
#2006-05-24| 492.06
#2006-05-25| 499.74
#2006-05-26| 501.11
#2006-05-29| .
#2006-05-30| 491.73
#2006-05-31| 496.46
#2006-06-01| 502.87
#2006-06-02| 499.31
#2006-06-05| 491.71
#2006-06-06| 489.35
#2006-06-07| 489.08
#2006-06-08| 491.06
#2006-06-09| 488.61
#2006-06-12| 481.36
#2006-06-13| 481.09
#2006-06-14| 484.42
#2006-06-15| 495.01
#2006-06-16| 491.58
#2006-06-19| 489.08
#2006-06-20| 488.69
#2006-06-21| 494.29
#2006-06-22| 491.15
#2006-06-23| 489.51
#2006-06-26| 491.92
#2006-06-27| 484.45
#2006-06-28| 484.89
#2006-06-29| 493.43
#2006-06-30| 490.04
#2006-07-03| 489.41
#2006-07-04| .
#2006-07-05| 483.15
#2006-07-06| 482.41
#2006-07-07| 477.84
#2006-07-10| 478.83
#2006-07-11| 478.34
#2006-07-12| 467.51
#2006-07-13| 461.77
#2006-07-14| 454.90
#2006-07-17| 456.79
#2006-07-18| 450.98
#2006-07-19| 461.40
#2006-07-20| 455.99
#2006-07-21| 450.99
#2006-07-24| 460.86
#2006-07-25| 464.96
#2006-07-26| 455.56
#2006-07-27| 450.92
#2006-07-28| 457.53
#2006-07-31| 457.87
#2006-08-01| 453.25
#2006-08-02| 454.80
#2006-08-03| 463.14
#2006-08-04| 464.41
#2006-08-07| 462.62
#2006-08-08| 458.51
#2006-08-09| 451.63
#2006-08-10| 461.20
#2006-08-11| 460.57
#2006-08-14| 462.57
#2006-08-15| 469.65
#2006-08-16| 475.23
#2006-08-17| 478.45
#2006-08-18| 477.42
#2006-08-21| 470.51
#2006-08-22| 469.37
#2006-08-23| 464.65
#2006-08-24| 458.27
#2006-08-25| 457.11
#2006-08-28| 462.42
#2006-08-29| 466.26
#2006-08-30| 467.31
#2006-08-31| 468.22
#2006-09-01| 473.49
#2006-09-04| .
#2006-09-05| 477.26
#2006-09-06| 471.84
#2006-09-07| 470.94
#2006-09-08| 478.01
#2006-09-11| 485.15
#2006-09-12| 497.58
#2006-09-13| 500.65
#2006-09-14| 502.13
#2006-09-15| 502.73
#2006-09-18| 500.26
#2006-09-19| 500.90
#2006-09-20| 506.09
#2006-09-21| 499.74
#2006-09-22| 499.79
#2006-09-25| 507.54
#2006-09-26| 510.24
#2006-09-27| 508.31
#2006-09-28| 511.81
#2006-09-29| 505.61
#2006-10-02| 503.99
#2006-10-03| 512.35
#2006-10-04| 522.17
#2006-10-05| 521.52
#2006-10-06| 516.39
#2006-10-09| 520.10
#2006-10-10| 521.72
#2006-10-11| 521.46
#2006-10-12| 528.93
#2006-10-13| 527.51
#2006-10-16| 525.35
#2006-10-17| 520.60
#2006-10-18| 521.17
#2006-10-19| 520.87
#2006-10-20| 522.89
#2006-10-23| 534.26
#2006-10-24| 533.01
#2006-10-25| 529.98
#2006-10-26| 538.93
#2006-10-27| 531.56
#2006-10-30| 532.65
#2006-10-31| 530.25
#2006-11-01| 522.92
#2006-11-02| 520.63
#2006-11-03| 515.52
#2006-11-06| 519.99
#2006-11-07| 522.59
#2006-11-08| 523.80
#2006-11-09| 518.76
#2006-11-10| 523.68
#2006-11-13| 521.23
#2006-11-14| 532.68
#2006-11-15| 534.56
#2006-11-16| 535.62
#2006-11-17| 534.26
#2006-11-20| 532.83
#2006-11-21| 533.59
#2006-11-22| 536.27
#2006-11-23| .
#2006-11-24| 532.68
#2006-11-27| 524.09
#2006-11-28| 522.54
#2006-11-29| 526.91
#2006-11-30| 524.73
#2006-12-01| 522.70
#2006-12-04| 529.56
#2006-12-05| 532.78
#2006-12-06| 533.37
#2006-12-07| 528.12
#2006-12-08| 528.49
#2006-12-11| 528.93
#2006-12-12| 524.25
#2006-12-13| 527.63
#2006-12-14| 536.67
#2006-12-15| 534.69
#2006-12-18| 531.41
#2006-12-19| 529.16
#2006-12-20| 526.58
#2006-12-21| 522.79
#2006-12-22| 522.78
#2006-12-25| .
#2006-12-26| 522.99
#2006-12-27| 526.86
#2006-12-28| 525.49
#2006-12-29| 524.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 530.69
#2007-01-04| 533.13
#2007-01-05| 527.63
#2007-01-08| 526.06
#2007-01-09| 530.40
#2007-01-10| 532.70
#2007-01-11| 540.49
#2007-01-12| 543.31
#2007-01-15| .
#2007-01-16| 545.02
#2007-01-17| 543.13
#2007-01-18| 547.39
#2007-01-19| 548.15
#2007-01-22| 543.59
#2007-01-23| 542.79
#2007-01-24| 548.41
#2007-01-25| 543.04
#2007-01-26| 539.60
#2007-01-29| 541.35
#2007-01-30| 541.00
#2007-01-31| 548.42
#2007-02-01| 553.00
#2007-02-02| 553.25
#2007-02-05| 553.01
#2007-02-06| 556.24
#2007-02-07| 557.81
#2007-02-08| 558.09
#2007-02-09| 554.28
#2007-02-12| 553.55
#2007-02-13| 557.50
#2007-02-14| 560.10
#2007-02-15| 563.17
#2007-02-16| 561.59
#2007-02-19| .
#2007-02-20| 568.65
#2007-02-21| 566.60
#2007-02-22| 565.43
#2007-02-23| 565.33
#2007-02-26| 562.33
#2007-02-27| 542.47
#2007-02-28| 544.65
#2007-03-01| 540.41
#2007-03-02| 536.36
#2007-03-05| 529.20
#2007-03-06| 536.58
#2007-03-07| 537.87
#2007-03-08| 541.06
#2007-03-09| 540.06
#2007-03-12| 541.31
#2007-03-13| 528.59
#2007-03-14| 527.32
#2007-03-15| 530.77
#2007-03-16| 530.43
#2007-03-19| 535.34
#2007-03-20| 539.66
#2007-03-21| 548.28
#2007-03-22| 548.29
#2007-03-23| 550.00
#2007-03-26| 550.35
#2007-03-27| 546.21
#2007-03-28| 539.94
#2007-03-29| 540.28
#2007-03-30| 541.39
#2007-04-02| 543.75
#2007-04-03| 551.50
#2007-04-04| 550.46
#2007-04-05| 552.54
#2007-04-06| .
#2007-04-09| 554.20
#2007-04-10| 553.67
#2007-04-11| 549.08
#2007-04-12| 551.67
#2007-04-13| 550.08
#2007-04-16| 556.85
#2007-04-17| 560.09
#2007-04-18| 557.14
#2007-04-19| 556.35
#2007-04-20| 564.12
#2007-04-23| 560.79
#2007-04-24| 557.98
#2007-04-25| 563.09
#2007-04-26| 563.32
#2007-04-27| 560.72
#2007-04-30| 552.51
#2007-05-01| 554.39
#2007-05-02| 555.79
#2007-05-03| 555.04
#2007-05-04| 555.25
#2007-05-07| 556.06
#2007-05-08| 553.47
#2007-05-09| 559.24
#2007-05-10| 552.81
#2007-05-11| 552.35
#2007-05-14| 550.83
#2007-05-15| 546.37
#2007-05-16| 547.96
#2007-05-17| 549.13
#2007-05-18| 555.70
#2007-05-21| 554.34
#2007-05-22| 552.98
#2007-05-23| 553.02
#2007-05-24| 552.58
#2007-05-25| 553.07
#2007-05-28| .
#2007-05-29| 553.98
#2007-05-30| 558.52
#2007-05-31| 562.24
#2007-06-01| 568.55
#2007-06-04| 573.88
#2007-06-05| 567.81
#2007-06-06| 564.46
#2007-06-07| 553.86
#2007-06-08| 560.66
#2007-06-11| 558.13
#2007-06-12| 551.23
#2007-06-13| 557.41
#2007-06-14| 558.25
#2007-06-15| 559.66
#2007-06-18| 558.84
#2007-06-19| 556.29
#2007-06-20| 556.93
#2007-06-21| 558.26
#2007-06-22| 554.22
#2007-06-25| 552.22
#2007-06-26| 549.60
#2007-06-27| 556.38
#2007-06-28| 555.47
#2007-06-29| 554.94
#2007-07-02| 557.96
#2007-07-03| 556.96
#2007-07-04| .
#2007-07-05| 559.02
#2007-07-06| 568.20
#2007-07-09| 566.21
#2007-07-10| 553.33
#2007-07-11| 555.61
#2007-07-12| 567.73
#2007-07-13| 569.29
#2007-07-16| 565.15
#2007-07-17| 561.65
#2007-07-18| 560.03
#2007-07-19| 562.51
#2007-07-20| 556.52
#2007-07-23| 553.23
#2007-07-24| 543.88
#2007-07-25| 545.41
#2007-07-26| 531.26
#2007-07-27| 524.10
#2007-07-30| 529.51
#2007-07-31| 521.71
#2007-08-01| 523.59
#2007-08-02| 529.64
#2007-08-03| 512.32
#2007-08-06| 524.94
#2007-08-07| 528.20
#2007-08-08| 538.49
#2007-08-09| 519.42
#2007-08-10| 518.02
#2007-08-13| 518.63
#2007-08-14| 500.62
#2007-08-15| 493.41
#2007-08-16| 495.11
#2007-08-17| 503.80
#2007-08-20| 505.66
#2007-08-21| 510.99
#2007-08-22| 518.68
#2007-08-23| 513.76
#2007-08-24| 523.19
#2007-08-27| 519.17
#2007-08-28| 508.40
#2007-08-29| 525.49
#2007-08-30| 521.97
#2007-08-31| 532.31
#2007-09-03| .
#2007-09-04| 527.38
#2007-09-05| 518.55
#2007-09-06| 518.36
#2007-09-07| 506.56
#2007-09-10| 502.49
#2007-09-11| 512.45
#2007-09-12| 510.89
#2007-09-13| 519.79
#2007-09-14| 522.85
#2007-09-17| 518.03
#2007-09-18| 538.84
#2007-09-19| 538.75
#2007-09-20| 529.99
#2007-09-21| 529.45
#2007-09-24| 525.82
#2007-09-25| 515.60
#2007-09-26| 519.09
#2007-09-27| 518.57
#2007-09-28| 518.56
#2007-10-01| 526.31
#2007-10-02| 530.83
#2007-10-03| 534.85
#2007-10-04| 530.97
#2007-10-05| 542.13
#2007-10-08| 538.50
#2007-10-09| 538.29
#2007-10-10| 542.12
#2007-10-11| 539.67
#2007-10-12| 539.68
#2007-10-15| 531.33
#2007-10-16| 525.66
#2007-10-17| 526.30
#2007-10-18| 521.18
#2007-10-19| 507.66
#2007-10-22| 513.67
#2007-10-23| 512.83
#2007-10-24| 509.87
#2007-10-25| 509.48
#2007-10-26| 517.87
#2007-10-29| 519.91
#2007-10-30| 519.96
#2007-10-31| 520.36
#2007-11-01| 504.45
#2007-11-02| 502.92
#2007-11-05| 494.69
#2007-11-06| 500.01
#2007-11-07| 491.65
#2007-11-08| 488.56
#2007-11-09| 476.63
#2007-11-12| 479.60
#2007-11-13| 498.17
#2007-11-14| 490.18
#2007-11-15| 486.22
#2007-11-16| 486.47
#2007-11-19| 473.78
#2007-11-20| 472.97
#2007-11-21| 469.29
#2007-11-22| .
#2007-11-23| 479.61
#2007-11-26| 467.65
#2007-11-27| 476.46
#2007-11-28| 495.54
#2007-11-29| 492.90
#2007-11-30| 499.21
#2007-12-03| 497.46
#2007-12-04| 502.40
#2007-12-05| 506.83
#2007-12-06| 509.41
#2007-12-07| 511.76
#2007-12-10| 512.92
#2007-12-11| 496.80
#2007-12-12| 495.95
#2007-12-13| 491.62
#2007-12-14| 481.22
#2007-12-17| 478.26
#2007-12-18| 484.19
#2007-12-19| 479.27
#2007-12-20| 479.39
#2007-12-21| 485.59
#2007-12-24| 491.52
#2007-12-25| .
#2007-12-26| 486.94
#2007-12-27| 481.15
#2007-12-28| 481.86
#2007-12-31| 480.13
#2008-01-01| .
#2008-01-02| 471.35
#2008-01-03| 464.56
#2008-01-04| 449.14
#2008-01-07| 452.42
#2008-01-08| 442.68
#2008-01-09| 448.56
#2008-01-10| 455.60
#2008-01-11| 442.32
#2008-01-14| 445.34
#2008-01-15| 436.90
#2008-01-16| 445.38
#2008-01-17| 443.74
#2008-01-18| 446.11
#2008-01-21| .
#2008-01-22| 462.94
#2008-01-23| 480.76
#2008-01-24| 474.00
#2008-01-25| 461.91
#2008-01-28| 473.84
#2008-01-29| 477.32
#2008-01-30| 473.49
#2008-01-31| 492.16
#2008-02-01| 496.27
#2008-02-04| 483.19
#2008-02-05| 468.24
#2008-02-06| 459.66
#2008-02-07| 473.00
#2008-02-08| 467.47
#2008-02-11| 476.64
#2008-02-12| 475.37
#2008-02-13| 477.89
#2008-02-14| 465.93
#2008-02-15| 464.07
#2008-02-18| .
#2008-02-19| 459.29
#2008-02-20| 467.17
#2008-02-21| 460.18
#2008-02-22| 465.53
#2008-02-25| 473.08
#2008-02-26| 481.83
#2008-02-27| 481.51
#2008-02-28| 469.30
#2008-02-29| 454.58
#2008-03-03| 456.79
#2008-03-04| 457.65
#2008-03-05| 456.35
#2008-03-06| 443.31
#2008-03-07| 440.49
#2008-03-10| 433.17
#2008-03-11| 448.71
#2008-03-12| 445.56
#2008-03-13| 448.27
#2008-03-14| 441.50
#2008-03-17| 434.96
#2008-03-18| 455.06
#2008-03-19| 449.92
#2008-03-20| 472.03
#2008-03-21| .
#2008-03-24| 486.55
#2008-03-25| 482.17
#2008-03-26| 475.23
#2008-03-27| 468.75
#2008-03-28| 456.83
#2008-03-31| 462.65
#2008-04-01| 484.03
#2008-04-02| 485.42
#2008-04-03| 484.22
#2008-04-04| 482.95
#2008-04-07| 479.26
#2008-04-08| 478.16
#2008-04-09| 469.91
#2008-04-10| 477.14
#2008-04-11| 469.82
#2008-04-14| 470.63
#2008-04-15| 475.02
#2008-04-16| 482.02
#2008-04-17| 481.37
#2008-04-18| 489.62
#2008-04-21| 487.50
#2008-04-22| 480.71
#2008-04-23| 483.94
#2008-04-24| 491.15
#2008-04-25| 501.03
#2008-04-28| 499.65
#2008-04-29| 502.63
#2008-04-30| 494.96
#2008-05-01| 505.70
#2008-05-02| 503.18
#2008-05-05| 494.60
#2008-05-06| 494.15
#2008-05-07| 488.75
#2008-05-08| 484.23
#2008-05-09| 484.69
#2008-05-12| 496.39
#2008-05-13| 493.79
#2008-05-14| 500.15
#2008-05-15| 505.79
#2008-05-16| 500.51
#2008-05-19| 496.34
#2008-05-20| 488.84
#2008-05-21| 478.01
#2008-05-22| 481.34
#2008-05-23| 476.82
#2008-05-26| .
#2008-05-27| 482.88
#2008-05-28| 487.63
#2008-05-29| 493.94
#2008-05-30| 490.45
#2008-06-02| 484.72
#2008-06-03| 487.51
#2008-06-04| 488.89
#2008-06-05| 500.44
#2008-06-06| 482.66
#2008-06-09| 481.68
#2008-06-10| 483.95
#2008-06-11| 472.11
#2008-06-12| 477.56
#2008-06-13| 488.60
#2008-06-16| 490.98
#2008-06-17| 485.06
#2008-06-18| 476.44
#2008-06-19| 483.47
#2008-06-20| 469.09
#2008-06-23| 462.59
#2008-06-24| 462.86
#2008-06-25| 469.30
#2008-06-26| 455.67
#2008-06-27| 453.69
#2008-06-30| 447.20
#2008-07-01| 452.64
#2008-07-02| 446.45
#2008-07-03| 446.90
#2008-07-04| .
#2008-07-07| 447.93
#2008-07-08| 461.58
#2008-07-09| 448.45
#2008-07-10| 438.52
#2008-07-11| 430.65
#2008-07-14| 428.73
#2008-07-15| 426.46
#2008-07-16| 444.36
#2008-07-17| 452.49
#2008-07-18| 449.44
#2008-07-21| 442.77
#2008-07-22| 455.07
#2008-07-23| 456.37
#2008-07-24| 446.67
#2008-07-25| 444.14
#2008-07-28| 435.74
#2008-07-29| 451.02
#2008-07-30| 452.48
#2008-07-31| 450.13
#2008-08-01| 447.19
#2008-08-04| 449.15
#2008-08-05| 469.10
#2008-08-06| 468.56
#2008-08-07| 455.98
#2008-08-08| 475.85
#2008-08-11| 489.89
#2008-08-12| 486.69
#2008-08-13| 476.51
#2008-08-14| 484.02
#2008-08-15| 491.75
#2008-08-18| 484.90
#2008-08-19| 474.71
#2008-08-20| 474.53
#2008-08-21| 477.78
#2008-08-22| 488.28
#2008-08-25| 478.20
#2008-08-26| 481.34
#2008-08-27| 483.52
#2008-08-28| 492.11
#2008-08-29| 487.11
#2008-09-01| .
#2008-09-02| 496.78
#2008-09-03| 502.25
#2008-09-04| 491.73
#2008-09-05| 495.58
#2008-09-08| 511.78
#2008-09-09| 498.25
#2008-09-10| 501.39
#2008-09-11| 507.97
#2008-09-12| 500.87
#2008-09-15| 490.73
#2008-09-16| 495.17
#2008-09-17| 468.59
#2008-09-18| 486.28
#2008-09-19| 485.70
#2008-09-22| 464.00
#2008-09-23| 459.22
#2008-09-24| 458.57
#2008-09-25| 467.11
#2008-09-26| 471.81
#2008-09-29| 444.40
#2008-09-30| 459.17
#2008-10-01| 452.58
#2008-10-02| 436.86
#2008-10-03| 430.91
#2008-10-06| 417.92
#2008-10-07| 393.06
#2008-10-08| 390.58
#2008-10-09| 363.31
#2008-10-10| 361.89
#2008-10-13| 391.62
#2008-10-14| 381.38
#2008-10-15| 349.03
#2008-10-16| 368.33
#2008-10-17| 369.30
#2008-10-20| 375.34
#2008-10-21| 367.70
#2008-10-22| 351.83
#2008-10-23| 348.21
#2008-10-24| 337.44
#2008-10-27| 331.96
#2008-10-28| 372.49
#2008-10-29| 376.17
#2008-10-30| 380.89
#2008-10-31| 392.65
#2008-11-03| 383.44
#2008-11-04| 393.03
#2008-11-05| 373.60
#2008-11-06| 360.52
#2008-11-07| 367.11
#2008-11-10| 362.96
#2008-11-11| 355.48
#2008-11-12| 336.69
#2008-11-13| 358.96
#2008-11-14| 337.46
#2008-11-17| 329.96
#2008-11-18| 330.64
#2008-11-19| 312.02
#2008-11-20| 303.48
#2008-11-21| 317.66
#2008-11-24| 337.25
#2008-11-25| 346.34
#2008-11-26| 363.00
#2008-11-27| .
#2008-11-28| 358.18
#2008-12-01| 330.33
#2008-12-02| 341.58
#2008-12-03| 356.17
#2008-12-04| 360.75
#2008-12-05| 378.47
#2008-12-08| 382.58
#2008-12-09| 371.09
#2008-12-10| 376.33
#2008-12-11| 365.34
#2008-12-12| 368.34
#2008-12-15| 362.91
#2008-12-16| 377.24
#2008-12-17| 381.49
#2008-12-18| 379.29
#2008-12-19| 376.65
#2008-12-22| 368.15
#2008-12-23| 363.14
#2008-12-24| 365.80
#2008-12-25| .
#2008-12-26| 365.55
#2008-12-29| 362.38
#2008-12-30| 368.17
#2008-12-31| 374.04
#2009-01-01| .
#2009-01-02| 385.92
#2009-01-05| 386.41
#2009-01-06| 389.74
#2009-01-07| 381.25
#2009-01-08| 375.74
#2009-01-09| 368.84
#2009-01-12| 362.66
#2009-01-13| 361.28
#2009-01-14| 351.22
#2009-01-15| 361.33
#2009-01-16| 365.63
#2009-01-19| .
#2009-01-20| 349.25
#2009-01-21| 353.10
#2009-01-22| 351.16
#2009-01-23| 349.48
#2009-01-26| 353.08
#2009-01-27| 351.29
#2009-01-28| 359.10
#2009-01-29| 348.25
#2009-01-30| 341.05
#2009-02-02| 340.81
#2009-02-03| 350.79
#2009-02-04| 341.15
#2009-02-05| 352.50
#2009-02-06| 363.37
#2009-02-09| 361.38
#2009-02-10| 347.62
#2009-02-11| 349.94
#2009-02-12| 349.46
#2009-02-13| 341.48
#2009-02-16| .
#2009-02-17| 336.72
#2009-02-18| 339.85
#2009-02-19| 341.32
#2009-02-20| 340.31
#2009-02-23| 330.03
#2009-02-24| 341.52
#2009-02-25| 338.14
#2009-02-26| 334.24
#2009-02-27| 337.99
#2009-03-02| 326.04
#2009-03-03| 320.74
#2009-03-04| 327.40
#2009-03-05| 322.41
#2009-03-06| 317.65
#2009-03-09| 314.54
#2009-03-10| 332.59
#2009-03-11| 333.91
#2009-03-12| 344.89
#2009-03-13| 348.00
#2009-03-16| 340.54
#2009-03-17| 355.49
#2009-03-18| 363.47
#2009-03-19| 362.77
#2009-03-20| 357.18
#2009-03-23| 375.23
#2009-03-24| 371.41
#2009-03-25| 375.05
#2009-03-26| 389.04
#2009-03-27| 384.61
#2009-03-30| 378.11
#2009-03-31| 380.39
#2009-04-01| 383.04
#2009-04-02| 395.26
#2009-04-03| 399.09
#2009-04-06| 394.25
#2009-04-07| 382.94
#2009-04-08| 394.05
#2009-04-09| 401.51
#2009-04-10| .
#2009-04-13| 401.98
#2009-04-14| 394.99
#2009-04-15| 394.29
#2009-04-16| 401.90
#2009-04-17| 404.36
#2009-04-20| 391.87
#2009-04-21| 399.15
#2009-04-22| 400.87
#2009-04-23| 399.74
#2009-04-24| 404.93
#2009-04-27| 401.68
#2009-04-28| 401.85
#2009-04-29| 406.14
#2009-04-30| 410.93
#2009-05-01| 403.09
#2009-05-04| 411.86
#2009-05-05| 412.54
#2009-05-06| 407.57
#2009-05-07| 403.27
#2009-05-08| 402.82
#2009-05-11| 401.12
#2009-05-12| 399.50
#2009-05-13| 388.70
#2009-05-14| 388.45
#2009-05-15| 385.10
#2009-05-18| 399.72
#2009-05-19| 399.95
#2009-05-20| 395.51
#2009-05-21| 388.50
#2009-05-22| 389.33
#2009-05-25| .
#2009-05-26| 401.32
#2009-05-27| 393.04
#2009-05-28| 389.93
#2009-05-29| 394.46
#2009-06-01| 412.38
#2009-06-02| 414.73
#2009-06-03| 414.32
#2009-06-04| 410.93
#2009-06-05| 410.34
#2009-06-08| 411.42
#2009-06-09| 413.06
#2009-06-10| 409.20
#2009-06-11| 402.99
#2009-06-12| 406.14
#2009-06-15| 399.07
#2009-06-16| 390.68
#2009-06-17| 395.02
#2009-06-18| 392.62
#2009-06-19| 394.74
#2009-06-22| 390.14
#2009-06-23| 384.73
#2009-06-24| 387.02
#2009-06-25| 399.05
#2009-06-26| 398.36
#2009-06-29| 399.64
#2009-06-30| 398.53
#2009-07-01| 397.02
#2009-07-02| 384.98
#2009-07-03| .
#2009-07-06| 386.31
#2009-07-07| 380.29
#2009-07-08| 386.93
#2009-07-09| 386.50
#2009-07-10| 383.99
#2009-07-13| 391.21
#2009-07-14| 396.21
#2009-07-15| 404.97
#2009-07-16| 408.08
#2009-07-17| 409.32
#2009-07-20| 415.48
#2009-07-21| 414.56
#2009-07-22| 418.93
#2009-07-23| 426.63
#2009-07-24| 425.44
#2009-07-27| 422.58
#2009-07-28| 424.42
#2009-07-29| 425.00
#2009-07-30| 429.79
#2009-07-31| 429.37
#2009-08-03| 434.69
#2009-08-04| 431.35
#2009-08-05| 428.91
#2009-08-06| 432.31
#2009-08-07| 443.76
#2009-08-10| 438.52
#2009-08-11| 437.14
#2009-08-12| 441.02
#2009-08-13| 444.02
#2009-08-14| 438.27
#2009-08-17| 426.60
#2009-08-18| 431.12
#2009-08-19| 434.32
#2009-08-20| 435.08
#2009-08-21| 441.12
#2009-08-24| 437.18
#2009-08-25| 443.27
#2009-08-26| 445.98
#2009-08-27| 446.34
#2009-08-28| 446.31
#2009-08-31| 440.12
#2009-09-01| 434.54
#2009-09-02| 433.30
#2009-09-03| 442.68
#2009-09-04| 444.38
#2009-09-07| .
#2009-09-08| 447.87
#2009-09-09| 450.95
#2009-09-10| 453.09
#2009-09-11| 449.73
#2009-09-14| 451.06
#2009-09-15| 450.42
#2009-09-16| 457.52
#2009-09-17| 457.55
#2009-09-18| 460.35
#2009-09-21| 464.30
#2009-09-22| 463.63
#2009-09-23| 457.85
#2009-09-24| 455.46
#2009-09-25| 448.91
#2009-09-28| 454.40
#2009-09-29| 454.15
#2009-09-30| 453.04
#2009-10-01| 445.76
#2009-10-02| 442.04
#2009-10-05| 447.58
#2009-10-06| 455.90
#2009-10-07| 457.33
#2009-10-08| 463.51
#2009-10-09| 464.16
#2009-10-12| 463.51
#2009-10-13| 467.49
#2009-10-14| 473.66
#2009-10-15| 473.73
#2009-10-16| 471.71
#2009-10-19| 477.36
#2009-10-20| 472.54
#2009-10-21| 463.80
#2009-10-22| 468.44
#2009-10-23| 470.36
#2009-10-26| 469.29
#2009-10-27| 463.39
#2009-10-28| 453.66
#2009-10-29| 462.90
#2009-10-30| 451.71
#2009-11-02| 456.22
#2009-11-03| 456.07
#2009-11-04| 455.89
#2009-11-05| 463.11
#2009-11-06| 467.96
#2009-11-09| 475.91
#2009-11-10| 476.74
#2009-11-11| 478.06
#2009-11-12| 475.39
#2009-11-13| 479.39
#2009-11-16| 484.30
#2009-11-17| 480.03
#2009-11-18| 480.73
#2009-11-19| 477.44
#2009-11-20| 475.66
#2009-11-23| 479.48
#2009-11-24| 479.94
#2009-11-25| 484.84
#2009-11-26| .
#2009-11-27| 479.28
#2009-11-30| 478.36
#2009-12-01| 484.50
#2009-12-02| 486.50
#2009-12-03| 480.45
#2009-12-04| 480.95
#2009-12-07| 481.77
#2009-12-08| 477.65
#2009-12-09| 475.54
#2009-12-10| 481.29
#2009-12-11| 486.26
#2009-12-14| 489.63
#2009-12-15| 485.55
#2009-12-16| 483.62
#2009-12-17| 478.80
#2009-12-18| 479.59
#2009-12-21| 486.72
#2009-12-22| 488.15
#2009-12-23| 491.25
#2009-12-24| 491.99
#2009-12-25| .
#2009-12-28| 494.33
#2009-12-29| 494.39
#2009-12-30| 493.22
#2009-12-31| 487.13
#2010-01-01| .
#2010-01-04| 488.83
#2010-01-05| 489.28
#2010-01-06| 491.35
#2010-01-07| 494.49
#2010-01-08| 493.53
#2010-01-11| 492.34
#2010-01-12| 488.94
#2010-01-13| 492.67
#2010-01-14| 488.92
#2010-01-15| 486.09
#2010-01-18| .
#2010-01-19| 490.37
#2010-01-20| 484.38
#2010-01-21| 481.59
#2010-01-22| 475.11
#2010-01-25| 475.30
#2010-01-26| 478.45
#2010-01-27| 480.19
#2010-01-28| 476.15
#2010-01-29| 476.05
#2010-02-01| 477.57
#2010-02-02| 482.57
#2010-02-03| 481.38
#2010-02-04| 470.27
#2010-02-05| 471.81
#2010-02-08| 469.82
#2010-02-09| 474.25
#2010-02-10| 472.60
#2010-02-11| 476.16
#2010-02-12| 475.83
#2010-02-15| .
#2010-02-16| 483.52
#2010-02-17| 487.97
#2010-02-18| 488.76
#2010-02-19| 489.68
#2010-02-22| 490.11
#2010-02-23| 487.58
#2010-02-24| 494.84
#2010-02-25| 496.65
#2010-02-26| 496.50
#2010-03-01| 502.51
#2010-03-02| 499.21
#2010-03-03| 498.81
#2010-03-04| 504.71
#2010-03-05| 510.76
#2010-03-08| 512.03
#2010-03-09| 510.81
#2010-03-10| 512.53
#2010-03-11| 515.74
#2010-03-12| 518.55
#2010-03-15| 522.89
#2010-03-16| 526.57
#2010-03-17| 527.06
#2010-03-18| 527.97
#2010-03-19| 525.02
#2010-03-22| 530.76
#2010-03-23| 531.96
#2010-03-24| 526.67
#2010-03-25| 530.51
#2010-03-26| 532.61
#2010-03-29| 532.21
#2010-03-30| 532.65
#2010-03-31| 528.26
#2010-04-01| 529.72
#2010-04-02| .
#2010-04-05| 535.93
#2010-04-06| 538.18
#2010-04-07| 536.91
#2010-04-08| 540.29
#2010-04-09| 541.77
#2010-04-12| 541.82
#2010-04-13| 545.40
#2010-04-14| 551.63
#2010-04-15| 551.70
#2010-04-16| 546.44
#2010-04-19| 546.63
#2010-04-20| 548.83
#2010-04-21| 552.94
#2010-04-22| 559.93
#2010-04-23| 562.20
#2010-04-26| 562.24
#2010-04-27| 548.04
#2010-04-28| 545.12
#2010-04-29| 550.89
#2010-04-30| 540.74
#2010-05-03| 548.20
#2010-05-04| 536.45
#2010-05-05| 536.67
#2010-05-06| 518.88
#2010-05-07| 509.40
#2010-05-10| 530.97
#2010-05-11| 532.00
#2010-05-12| 539.03
#2010-05-13| 527.68
#2010-05-14| 521.19
#2010-05-17| 525.32
#2010-05-18| 516.65
#2010-05-19| 513.34
#2010-05-20| 497.84
#2010-05-21| 505.45
#2010-05-24| 503.03
#2010-05-25| 506.59
#2010-05-26| 500.33
#2010-05-27| 514.04
#2010-05-28| 509.65
#2010-05-31| .
#2010-06-01| 503.97
#2010-06-02| 511.73
#2010-06-03| 513.88
#2010-06-04| 495.67
#2010-06-07| 488.59
#2010-06-08| 491.24
#2010-06-09| 492.33
#2010-06-10| 503.87
#2010-06-11| 503.45
#2010-06-14| 505.34
#2010-06-15| 511.48
#2010-06-16| 506.55
#2010-06-17| 503.08
#2010-06-18| 502.29
#2010-06-21| 494.56
#2010-06-22| 485.93
#2010-06-23| 487.36
#2010-06-24| 475.96
#2010-06-25| 474.96
#2010-06-28| 473.16
#2010-06-29| 457.95
#2010-06-30| 453.99
#2010-07-01| 457.86
#2010-07-02| 453.13
#2010-07-05| .
#2010-07-06| 451.89
#2010-07-07| 461.12
#2010-07-08| 462.09
#2010-07-09| 465.28
#2010-07-12| 465.26
#2010-07-13| 474.46
#2010-07-14| 471.98
#2010-07-15| 473.96
#2010-07-16| 459.90
#2010-07-19| 461.95
#2010-07-20| 471.45
#2010-07-21| 463.51
#2010-07-22| 474.03
#2010-07-23| 480.49
#2010-07-26| 485.28
#2010-07-27| 479.17
#2010-07-28| 475.53
#2010-07-29| 472.72
#2010-07-30| 476.46
#2010-08-02| 484.50
#2010-08-03| 475.82
#2010-08-04| 481.67
#2010-08-05| 481.75
#2010-08-06| 480.44
#2010-08-09| 485.12
#2010-08-10| 481.30
#2010-08-11| 471.38
#2010-08-12| 470.42
#2010-08-13| 465.01
#2010-08-16| 465.23
#2010-08-17| 471.23
#2010-08-18| 477.19
#2010-08-19| 471.45
#2010-08-20| 472.42
#2010-08-23| 470.56
#2010-08-24| 466.12
#2010-08-25| 472.58
#2010-08-26| 467.68
#2010-08-27| 471.39
#2010-08-30| 463.26
#2010-08-31| 462.11
#2010-09-01| 477.02
#2010-09-02| 485.79
#2010-09-03| 491.13
#2010-09-06| .
#2010-09-07| 484.49
#2010-09-08| 488.34
#2010-09-09| 488.36
#2010-09-10| 491.42
#2010-09-13| 496.84
#2010-09-14| 501.98
#2010-09-15| 502.96
#2010-09-16| 504.33
#2010-09-17| 504.73
#2010-09-20| 513.03
#2010-09-21| 511.40
#2010-09-22| 513.35
#2010-09-23| 513.45
#2010-09-24| 525.77
#2010-09-27| 522.35
#2010-09-28| 526.81
#2010-09-29| 524.90
#2010-09-30| 523.64
#2010-10-01| 522.36
#2010-10-04| 520.81
#2010-10-05| 528.42
#2010-10-06| 527.23
#2010-10-07| 528.46
#2010-10-08| 530.39
#2010-10-11| 531.48
#2010-10-12| 530.68
#2010-10-13| 528.92
#2010-10-14| 523.81
#2010-10-15| 529.20
#2010-10-18| 528.06
#2010-10-19| 520.28
#2010-10-20| 524.23
#2010-10-21| 531.51
#2010-10-22| 534.32
#2010-10-25| 535.44
#2010-10-26| 538.24
#2010-10-27| 533.98
#2010-10-28| 534.56
#2010-10-29| 534.50
#2010-11-01| 533.17
#2010-11-02| 540.17
#2010-11-03| 541.31
#2010-11-04| 549.47
#2010-11-05| 553.28
#2010-11-08| 552.50
#2010-11-09| 548.20
#2010-11-10| 551.98
#2010-11-11| 552.09
#2010-11-12| 544.66
#2010-11-15| 541.05
#2010-11-16| 539.61
#2010-11-17| 543.36
#2010-11-18| 546.20
#2010-11-19| 551.11
#2010-11-22| 556.21
#2010-11-23| 552.73
#2010-11-24| 564.51
#2010-11-25| .
#2010-11-26| 562.53
#2010-11-29| 559.35
#2010-11-30| 558.31
#2010-12-01| 565.99
#2010-12-02| 573.54
#2010-12-03| 572.09
#2010-12-06| 571.95
#2010-12-07| 573.55
#2010-12-08| 573.85
#2010-12-09| 574.40
#2010-12-10| 576.09
#2010-12-13| 572.72
#2010-12-14| 572.18
#2010-12-15| 570.93
#2010-12-16| 577.19
#2010-12-17| 575.42
#2010-12-20| 576.74
#2010-12-21| 576.74
#2010-12-22| 575.28
#2010-12-23| 575.68
#2010-12-24| .
#2010-12-27| 574.51
#2010-12-28| 573.87
#2010-12-29| 576.28
#2010-12-30| 576.77
#2010-12-31| 573.74
#2011-01-03| 579.46
#2011-01-04| 573.42
#2011-01-05| 572.71
#2011-01-06| 564.68
#2011-01-07| 562.68
#2011-01-10| 563.24
#2011-01-11| 564.92
#2011-01-12| 567.92
#2011-01-13| 568.11
#2011-01-14| 572.06
#2011-01-17| .
#2011-01-18| 573.53
#2011-01-19| 568.15
#2011-01-20| 574.73
#2011-01-21| 571.86
#2011-01-24| 574.16
#2011-01-25| 577.71
#2011-01-26| 578.43
#2011-01-27| 585.51
#2011-01-28| 570.57
#2011-01-31| 569.16
#2011-02-01| 574.51
#2011-02-02| 567.80
#2011-02-03| 575.53
#2011-02-04| 580.74
#2011-02-07| 582.85
#2011-02-08| 589.78
#2011-02-09| 591.04
#2011-02-10| 593.71
#2011-02-11| 598.59
#2011-02-14| 595.25
#2011-02-15| 596.01
#2011-02-16| 598.91
#2011-02-17| 599.86
#2011-02-18| 602.24
#2011-02-21| .
#2011-02-22| 589.04
#2011-02-23| 578.64
#2011-02-24| 579.54
#2011-02-25| 582.26
#2011-02-28| 584.06
#2011-03-01| 576.12
#2011-03-02| 578.58
#2011-03-03| 583.94
#2011-03-04| 580.61
#2011-03-07| 574.47
#2011-03-08| 577.36
#2011-03-09| 581.09
#2011-03-10| 576.11
#2011-03-11| 579.07
#2011-03-14| 573.78
#2011-03-15| 570.56
#2011-03-16| 563.15
#2011-03-17| 562.67
#2011-03-18| 564.41
#2011-03-21| 570.33
#2011-03-22| 568.79
#2011-03-23| 571.75
#2011-03-24| 581.15
#2011-03-25| 580.82
#2011-03-28| 574.39
#2011-03-29| 580.55
#2011-03-30| 587.33
#2011-03-31| 583.57
#2011-04-01| 588.10
#2011-04-04| 588.86
#2011-04-05| 595.59
#2011-04-06| 596.00
#2011-04-07| 598.66
#2011-04-08| 594.26
#2011-04-11| 594.42
#2011-04-12| 594.58
#2011-04-13| 595.53
#2011-04-14| 594.99
#2011-04-15| 597.73
#2011-04-18| 593.14
#2011-04-19| 593.61
#2011-04-20| 602.06
#2011-04-21| 603.42
#2011-04-22| .
#2011-04-25| 602.87
#2011-04-26| 603.97
#2011-04-27| 614.55
#2011-04-28| 614.08
#2011-04-29| 612.90
#2011-05-02| 614.13
#2011-05-03| 612.70
#2011-05-04| 610.79
#2011-05-05| 609.42
#2011-05-06| 608.12
#2011-05-09| 610.59
#2011-05-10| 617.96
#2011-05-11| 617.52
#2011-05-12| 624.40
#2011-05-13| 620.96
#2011-05-16| 612.27
#2011-05-17| 611.39
#2011-05-18| 613.02
#2011-05-19| 612.65
#2011-05-20| 605.73
#2011-05-23| 602.95
#2011-05-24| 599.14
#2011-05-25| 598.33
#2011-05-26| 602.10
#2011-05-27| 602.52
#2011-05-30| .
#2011-05-31| 606.62
#2011-06-01| 594.56
#2011-06-02| 590.58
#2011-06-03| 583.60
#2011-06-06| 577.34
#2011-06-07| 579.30
#2011-06-08| 577.13
#2011-06-09| 580.37
#2011-06-10| 570.52
#2011-06-13| 570.62
#2011-06-14| 580.78
#2011-06-15| 571.08
#2011-06-16| 572.50
#2011-06-17| 575.82
#2011-06-20| 581.64
#2011-06-21| 591.77
#2011-06-22| 586.06
#2011-06-23| 591.73
#2011-06-24| 582.75
#2011-06-27| 586.69
#2011-06-28| 594.18
#2011-06-29| 596.54
#2011-06-30| 601.49
#2011-07-01| 610.87
#2011-07-04| .
#2011-07-05| 612.46
#2011-07-06| 615.00
#2011-07-07| 626.84
#2011-07-08| 623.22
#2011-07-11| 614.44
#2011-07-12| 613.51
#2011-07-13| 615.67
#2011-07-14| 610.32
#2011-07-15| 611.73
#2011-07-18| 607.08
#2011-07-19| 618.57
#2011-07-20| 615.32
#2011-07-21| 618.99
#2011-07-22| 620.41
#2011-07-25| 615.88
#2011-07-26| 615.78
#2011-07-27| 607.66
#2011-07-28| 604.81
#2011-07-29| 602.88
#2011-08-01| 598.76
#2011-08-02| 579.40
#2011-08-03| 581.62
#2011-08-04| 558.41
#2011-08-05| 557.96
#2011-08-08| 523.99
#2011-08-09| 551.26
#2011-08-10| 527.74
#2011-08-11| 547.57
#2011-08-12| 552.85
#2011-08-15| 558.12
#2011-08-16| 563.34
#2011-08-17| 559.74
#2011-08-18| 541.96
#2011-08-19| 537.77
#2011-08-22| 540.72
#2011-08-23| 560.39
#2011-08-24| 566.23
#2011-08-25| 556.49
#2011-08-26| 567.20
#2011-08-29| 579.22
#2011-08-30| 580.37
#2011-08-31| 582.36
#2011-09-01| 575.95
#2011-09-02| 562.41
#2011-09-05| .
#2011-09-06| 563.05
#2011-09-07| 577.17
#2011-09-08| 572.26
#2011-09-09| 560.28
#2011-09-12| 568.72
#2011-09-13| 572.41
#2011-09-14| 582.06
#2011-09-15| 591.50
#2011-09-16| 600.39
#2011-09-19| 598.44
#2011-09-20| 592.51
#2011-09-21| 579.47
#2011-09-22| 564.98
#2011-09-23| 572.41
#2011-09-26| 585.80
#2011-09-27| 584.77
#2011-09-28| 579.62
#2011-09-29| 575.58
#2011-09-30| 564.04
#2011-10-03| 551.69
#2011-10-04| 566.09
#2011-10-05| 572.17
#2011-10-06| 580.50
#2011-10-07| 583.90
#2011-10-10| 599.95
#2011-10-11| 601.36
#2011-10-12| 605.15
#2011-10-13| 602.99
#2011-10-14| 613.03
#2011-10-17| 605.22
#2011-10-18| 617.10
#2011-10-19| 611.35
#2011-10-20| 614.19
#2011-10-21| 623.74
#2011-10-24| 628.35
#2011-10-25| 616.53
#2011-10-26| 609.82
#2011-10-27| 624.99
#2011-10-28| 622.10
#2011-10-31| 613.70
#2011-11-01| 606.46
#2011-11-02| 614.35
#2011-11-03| 621.78
#2011-11-04| 619.70
#2011-11-07| 623.32
#2011-11-08| 630.83
#2011-11-09| 613.09
#2011-11-10| 614.04
#2011-11-11| 628.02
#2011-11-14| 625.75
#2011-11-15| 622.88
#2011-11-16| 612.59
#2011-11-17| 604.94
#2011-11-18| 603.91
#2011-11-21| 594.87
#2011-11-22| 594.83
#2011-11-23| 585.91
#2011-11-24| .
#2011-11-25| 582.84
#2011-11-28| 597.72
#2011-11-29| 603.15
#2011-11-30| 613.26
#2011-12-01| 614.97
#2011-12-02| 615.90
#2011-12-05| 623.60
#2011-12-06| 623.30
#2011-12-07| 625.74
#2011-12-08| 617.23
#2011-12-09| 623.14
#2011-12-12| 619.54
#2011-12-13| 606.88
#2011-12-14| 603.11
#2011-12-15| 604.44
#2011-12-16| 608.24
#2011-12-19| 601.04
#2011-12-20| 617.08
#2011-12-21| 616.09
#2011-12-22| 616.07
#2011-12-23| 620.83
#2011-12-26| .
#2011-12-27| 621.60
#2011-12-28| 616.37
#2011-12-29| 619.69
#2011-12-30| 615.83
#2012-01-02| .
#2012-01-03| 619.77
#2012-01-04| 619.23
#2012-01-05| 620.25
#2012-01-06| 620.39
#2012-01-09| 619.27
#2012-01-10| 621.12
#2012-01-11| 622.66
#2012-01-12| 623.29
#2012-01-13| 622.65
#2012-01-16| .
#2012-01-17| 627.02
#2012-01-18| 635.78
#2012-01-19| 644.13
#2012-01-20| 639.84
#2012-01-23| 638.97
#2012-01-24| 642.95
#2012-01-25| 645.74
#2012-01-26| 643.85
#2012-01-27| 644.34
#2012-01-30| 643.23
#2012-01-31| 642.28
#2012-02-01| 643.35
#2012-02-02| 645.82
#2012-02-03| 653.21
#2012-02-06| 650.81
#2012-02-07| 653.31
#2012-02-08| 652.74
#2012-02-09| 655.16
#2012-02-10| 653.23
#2012-02-13| 656.52
#2012-02-14| 658.86
#2012-02-15| 653.69
#2012-02-16| 657.31
#2012-02-17| 663.52
#2012-02-20| .
#2012-02-21| 657.53
#2012-02-22| 652.50
#2012-02-23| 656.77
#2012-02-24| 658.03
#2012-02-27| 659.27
#2012-02-28| 664.73
#2012-02-29| 661.78
#2012-03-01| 665.30
#2012-03-02| 664.65
#2012-03-05| 667.08
#2012-03-06| 661.45
#2012-03-07| 669.93
#2012-03-08| 676.40
#2012-03-09| 680.28
#2012-03-12| 681.48
#2012-03-13| 687.82
#2012-03-14| 689.46
#2012-03-15| 691.20
#2012-03-16| 688.54
#2012-03-19| 688.90
#2012-03-20| 693.09
#2012-03-21| 695.39
#2012-03-22| 695.58
#2012-03-23| 695.20
#2012-03-26| 706.37
#2012-03-27| 705.11
#2012-03-28| 699.96
#2012-03-29| 697.89
#2012-03-30| 698.43
#2012-04-02| 699.94
#2012-04-03| 698.23
#2012-04-04| 692.35
#2012-04-05| 695.48
#2012-04-06| .
#2012-04-09| 690.68
#2012-04-10| 675.97
#2012-04-11| 682.58
#2012-04-12| 690.60
#2012-04-13| 687.48
#2012-04-16| 689.80
#2012-04-17| 699.16
#2012-04-18| 700.43
#2012-04-19| 701.95
#2012-04-20| 703.24
#2012-04-23| 690.76
#2012-04-24| 683.48
#2012-04-25| 691.68
#2012-04-26| 701.17
#2012-04-27| 715.52
#2012-04-30| 712.23
#2012-05-01| 713.37
#2012-05-02| 718.43
#2012-05-03| 711.85
#2012-05-04| 700.78
#2012-05-07| 700.44
#2012-05-08| 694.89
#2012-05-09| 693.86
#2012-05-10| 697.62
#2012-05-11| 696.66
#2012-05-14| 687.71
#2012-05-15| 688.82
#2012-05-16| 687.18
#2012-05-17| 674.48
#2012-05-18| 673.15
#2012-05-21| 679.66
#2012-05-22| 681.87
#2012-05-23| 690.35
#2012-05-24| 695.26
#2012-05-25| 697.00
#2012-05-28| .
#2012-05-29| 704.74
#2012-05-30| 694.44
#2012-05-31| 693.16
#2012-06-01| 680.30
#2012-06-04| 685.95
#2012-06-05| 686.15
#2012-06-06| 700.17
#2012-06-07| 697.83
#2012-06-08| 709.81
#2012-06-11| 699.34
#2012-06-12| 705.34
#2012-06-13| 694.57
#2012-06-14| 703.00
#2012-06-15| 708.71
#2012-06-18| 716.46
#2012-06-19| 721.32
#2012-06-20| 720.91
#2012-06-21| 702.84
#2012-06-22| 705.16
#2012-06-25| 699.33
#2012-06-26| 707.29
#2012-06-27| 701.93
#2012-06-28| 698.57
#2012-06-29| 717.05
#2012-07-02| 717.00
#2012-07-03| 716.87
#2012-07-04| .
#2012-07-05| 722.64
#2012-07-06| 722.15
#2012-07-09| 721.89
#2012-07-10| 719.56
#2012-07-11| 714.62
#2012-07-12| 714.11
#2012-07-13| 723.26
#2012-07-16| 717.87
#2012-07-17| 720.25
#2012-07-18| 723.49
#2012-07-19| 728.36
#2012-07-20| 726.34
#2012-07-23| 721.66
#2012-07-24| 717.85
#2012-07-25| 714.13
#2012-07-26| 726.94
#2012-07-27| 742.59
#2012-07-30| 742.46
#2012-07-31| 731.88
#2012-08-01| 724.89
#2012-08-02| 726.78
#2012-08-03| 737.71
#2012-08-06| 738.16
#2012-08-07| 743.67
#2012-08-08| 746.00
#2012-08-09| 743.56
#2012-08-10| 740.97
#2012-08-13| 741.51
#2012-08-14| 746.93
#2012-08-15| 750.56
#2012-08-16| 752.58
#2012-08-17| 757.34
#2012-08-20| 753.18
#2012-08-21| 750.49
#2012-08-22| 755.68
#2012-08-23| 750.59
#2012-08-24| 757.07
#2012-08-27| 756.18
#2012-08-28| 757.71
#2012-08-29| 762.53
#2012-08-30| 758.90
#2012-08-31| 762.21
#2012-09-03| .
#2012-09-04| 764.66
#2012-09-05| 762.39
#2012-09-06| 777.74
#2012-09-07| 776.82
#2012-09-10| 774.78
#2012-09-11| 773.10
#2012-09-12| 775.20
#2012-09-13| 785.80
#2012-09-14| 787.75
#2012-09-17| 783.38
#2012-09-18| 779.88
#2012-09-19| 786.37
#2012-09-20| 786.19
#2012-09-21| 782.32
#2012-09-24| 779.24
#2012-09-25| 771.85
#2012-09-26| 769.85
#2012-09-27| 775.53
#2012-09-28| 773.33
#2012-10-01| 774.23
#2012-10-02| 772.05
#2012-10-03| 779.44
#2012-10-04| 786.45
#2012-10-05| 790.22
#2012-10-08| 788.09
#2012-10-09| 774.43
#2012-10-10| 773.62
#2012-10-11| 768.59
#2012-10-12| 769.04
#2012-10-15| 775.56
#2012-10-16| 780.23
#2012-10-17| 781.73
#2012-10-18| 782.89
#2012-10-19| 773.74
#2012-10-22| 770.76
#2012-10-23| 766.64
#2012-10-24| 761.96
#2012-10-25| 760.74
#2012-10-26| 764.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 767.83
#2012-11-01| 770.88
#2012-11-02| 764.70
#2012-11-05| 770.06
#2012-11-06| 775.28
#2012-11-07| 764.28
#2012-11-08| 751.74
#2012-11-09| 749.99
#2012-11-12| 750.04
#2012-11-13| 753.69
#2012-11-14| 744.46
#2012-11-15| 738.67
#2012-11-16| 741.62
#2012-11-19| 757.28
#2012-11-20| 759.08
#2012-11-21| 761.89
#2012-11-22| .
#2012-11-23| 772.00
#2012-11-26| 771.56
#2012-11-27| 768.94
#2012-11-28| 780.89
#2012-11-29| 779.00
#2012-11-30| 785.78
#2012-12-03| 779.81
#2012-12-04| 778.10
#2012-12-05| 776.31
#2012-12-06| 776.65
#2012-12-07| 778.19
#2012-12-10| 771.69
#2012-12-11| 768.38
#2012-12-12| 763.43
#2012-12-13| 762.18
#2012-12-14| 757.45
#2012-12-17| 769.27
#2012-12-18| 774.92
#2012-12-19| 766.56
#2012-12-20| 767.98
#2012-12-21| 760.57
#2012-12-24| 760.50
#2012-12-25| 760.50
#2012-12-26| 749.61
#2012-12-27| 750.28
#2012-12-28| 744.77
#2012-12-31| 758.72
#2013-01-01| 758.72
#2013-01-02| 771.52
#2013-01-03| 771.99
#2013-01-04| 774.36
#2013-01-07| 773.26
#2013-01-08| 770.42
#2013-01-09| 770.08
#2013-01-10| 771.50
#2013-01-11| 773.84
#2013-01-14| 773.92
#2013-01-15| 781.20
#2013-01-16| 781.78
#2013-01-17| 786.72
#2013-01-18| 789.79
#2013-01-21| 789.79
#2013-01-22| 790.92
#2013-01-23| 790.95
#2013-01-24| 804.09
#2013-01-25| 811.45
#2013-01-28| 806.88
#2013-01-29| 806.12
#2013-01-30| 806.01
#2013-01-31| 804.83
#2013-02-01| 809.61
#2013-02-04| 798.89
#2013-02-05| 809.82
#2013-02-06| 810.16
#2013-02-07| 808.48
#2013-02-08| 813.75
#2013-02-11| 810.28
#2013-02-12| 811.88
#2013-02-13| 814.91
#2013-02-14| 812.64
#2013-02-15| 807.15
#2013-02-18| 807.15
#2013-02-19| 810.83
#2013-02-20| 803.16
#2013-02-21| 799.55
#2013-02-22| 802.23
#2013-02-25| 789.25
#2013-02-26| 797.90
#2013-02-27| 807.91
#2013-02-28| 808.20
#2013-03-01| 813.68
#2013-03-04| 825.59
#2013-03-05| 830.27
#2013-03-06| 825.02
#2013-03-07| 822.68
#2013-03-08| 828.95
#2013-03-11| 827.61
#2013-03-12| 829.54
#2013-03-13| 830.68
#2013-03-14| 827.26
#2013-03-15| 818.28
#2013-03-18| 816.45
#2013-03-19| 813.87
#2013-03-20| 823.21
#2013-03-21| 820.13
#2013-03-22| 829.29
#2013-03-25| 828.53
#2013-03-26| 833.13
#2013-03-27| 834.14
#2013-03-28| 837.72
#2013-03-29| 837.72
#2013-04-01| 836.79
#2013-04-02| 844.29
#2013-04-03| 836.98
#2013-04-04| 843.90
#2013-04-05| 840.23
#2013-04-08| 848.85
#2013-04-09| 848.67
#2013-04-10| 854.60
#2013-04-11| 862.67
#2013-04-12| 867.62
#2013-04-15| 850.92
#2013-04-16| 858.23
#2013-04-17| 851.35
#2013-04-18| 838.13
#2013-04-19| 847.05
#2013-04-22| 847.59
#2013-04-23| 858.06
#2013-04-24| 857.33
#2013-04-25| 866.72
#2013-04-26| 860.92
#2013-04-29| 860.24
#2013-04-30| 861.43
#2013-05-01| 856.43
#2013-05-02| 864.06
#2013-05-03| 875.11
#2013-05-06| 876.63
#2013-05-07| 880.06
#2013-05-08| 883.71
#2013-05-09| 884.23
#2013-05-10| 891.25
#2013-05-13| 890.39
#2013-05-14| 899.57
#2013-05-15| 906.93
#2013-05-16| 896.61
#2013-05-17| 903.26
#2013-05-20| 899.09
#2013-05-21| 904.78
#2013-05-22| 896.92
#2013-05-23| 894.77
#2013-05-24| 895.60
#2013-05-27| 895.60
#2013-05-28| 900.43
#2013-05-29| 893.13
#2013-05-30| 892.91
#2013-05-31| 886.69
#2013-06-03| 889.72
#2013-06-04| 882.12
#2013-06-05| 871.35
#2013-06-06| 880.65
#2013-06-07| 892.04
#2013-06-10| 891.56
#2013-06-11| 884.09
#2013-06-12| 875.65
#2013-06-13| 885.48
#2013-06-14| 882.97
#2013-06-17| 887.80
#2013-06-18| 896.75
#2013-06-19| 884.66
#2013-06-20| 864.93
#2013-06-21| 866.65
#2013-06-24| 861.93
#2013-06-25| 868.73
#2013-06-26| 877.22
#2013-06-27| 883.61
#2013-06-28| 882.89
#2013-07-01| 890.47
#2013-07-02| 893.47
#2013-07-03| 894.14
#2013-07-04| 894.14
#2013-07-05| 903.20
#2013-07-08| 914.61
#2013-07-09| 919.67
#2013-07-10| 920.96
#2013-07-11| 931.90
#2013-07-12| 937.70
#2013-07-15| 935.23
#2013-07-16| 933.82
#2013-07-17| 936.31
#2013-07-18| 930.66
#2013-07-19| 930.85
#2013-07-22| 932.28
#2013-07-23| 931.23
#2013-07-24| 927.12
#2013-07-25| 926.30
#2013-07-26| 929.64
#2013-07-29| 926.58
#2013-07-30| 928.10
#2013-07-31| 930.80
#2013-08-01| 940.21
#2013-08-02| 944.07
#2013-08-05| 943.64
#2013-08-06| 938.03
#2013-08-07| 927.92
#2013-08-08| 933.52
#2013-08-09| 929.01
#2013-08-12| 931.04
#2013-08-13| 933.16
#2013-08-14| 922.22
#2013-08-15| 903.48
#2013-08-16| 899.00
#2013-08-19| 896.84
#2013-08-20| 904.76
#2013-08-21| 897.06
#2013-08-22| 901.86
#2013-08-23| 903.49
#2013-08-26| 903.10
#2013-08-27| 888.70
#2013-08-28| 890.26
#2013-08-29| 893.61
#2013-08-30| 888.73
#2013-09-02| 888.73
#2013-09-03| 891.78
#2013-09-04| 899.40
#2013-09-05| 901.24
#2013-09-06| 899.75
#2013-09-09| 909.66
#2013-09-10| 917.85
#2013-09-11| 921.24
#2013-09-12| 916.69
#2013-09-13| 918.70
#2013-09-16| 921.35
#2013-09-17| 929.75
#2013-09-18| 943.48
#2013-09-19| 945.60
#2013-09-20| 939.75
#2013-09-23| 934.09
#2013-09-24| 934.62
#2013-09-25| 926.48
#2013-09-26| 935.81
#2013-09-27| 933.38
#2013-09-30| 930.08
#2013-10-01| 938.62
#2013-10-02| 939.31
#2013-10-03| 931.18
#2013-10-04| 935.27
#2013-10-07| 920.19
#2013-10-08| 907.68
#2013-10-09| 905.19
#2013-10-10| 922.64
#2013-10-11| 928.39
#2013-10-14| 931.62
#2013-10-15| 922.66
#2013-10-16| 934.91
#2013-10-17| 938.65
#2013-10-18| 944.82
#2013-10-21| 944.50
#2013-10-22| 949.44
#2013-10-23| 947.28
#2013-10-24| 955.17
#2013-10-25| 964.86
#2013-10-28| 964.28
#2013-10-29| 974.25
#2013-10-30| 971.57
#2013-10-31| 971.72
#2013-11-01| 968.95
#2013-11-04| 972.97
#2013-11-05| 973.67
#2013-11-06| 976.49
#2013-11-07| 960.33
#2013-11-08| 969.74
#2013-11-11| 977.44
#2013-11-12| 977.11
#2013-11-13| 991.66
#2013-11-14| 998.59
#2013-11-15|1003.19
#2013-11-18| 995.70
#2013-11-19| 993.32
#2013-11-20| 984.53
#2013-11-21| 989.31
#2013-11-22| 989.72
#2013-11-25| 992.65
#2013-11-26| 997.52
#2013-11-27|1001.87
#2013-11-28|1001.87
#2013-11-29|1004.67
#2013-12-02|1000.37
#2013-12-03| 996.88
#2013-12-04| 991.84
#2013-12-05| 988.66
#2013-12-06| 994.48
#2013-12-09| 992.60
#2013-12-10| 990.51
#2013-12-11| 985.01
#2013-12-12| 981.24
#2013-12-13| 982.47
#2013-12-16| 987.20
#2013-12-17| 982.63
#2013-12-18| 998.72
#2013-12-19| 995.10
#2013-12-20| 999.85
#2013-12-23|1005.31
#2013-12-24|1005.41
#2013-12-25|1005.41
#2013-12-26|1010.20
#2013-12-27|1005.02
#2013-12-30|1006.77
#2013-12-31|1012.31
#2014-01-01|1012.31
#2014-01-02|1009.26
#2014-01-03|1007.80
#2014-01-06| 997.69
#2014-01-07|1000.40
#2014-01-08| 999.30
#2014-01-09| 999.25
#2014-01-10|1000.00
#2014-01-13| 983.29
#2014-01-14| 989.48
#2014-01-15| 987.90
#2014-01-16| 980.14
#2014-01-17| 977.60
#2014-01-20| .
#2014-01-21| 975.89
#2014-01-22| 972.98
#2014-01-23| 971.31
#2014-01-24| 956.60
#2014-01-27| 954.52
#2014-01-28| 960.35
#2014-01-29| 943.56
#2014-01-30| 957.12
#2014-01-31| 938.82
#2014-02-03| 915.51
#2014-02-04| 917.97
#2014-02-05| 922.34
#2014-02-06| 942.66
#2014-02-07| 951.25
#2014-02-10| 949.38
#2014-02-11| 957.53
#2014-02-12| 952.97
#2014-02-13| 958.92
#2014-02-14| 960.92
#2014-02-17| .
#2014-02-18| 959.25
#2014-02-19| 953.40
#2014-02-20| 954.64
#2014-02-21| 952.56
#2014-02-24| 960.20
#2014-02-25| 973.63
#2014-02-26| 989.72
#2014-02-27| 992.29
#2014-02-28| 995.25
#2014-03-03| 990.64
#2014-03-04| 999.43
#2014-03-05|1000.29
#2014-03-06| 996.21
#2014-03-07| 999.13
#2014-03-10| 997.26
#2014-03-11| 993.64
#2014-03-12| 994.07
#2014-03-13| 983.05
#2014-03-14| 984.39
#2014-03-17| 990.62
#2014-03-18| 993.12
#2014-03-19| 986.82
#2014-03-20| 987.61
#2014-03-21| 986.81
#2014-03-24| 976.53
#2014-03-25| 973.33
#2014-03-26| 963.00
#2014-03-27| 959.77
#2014-03-28| 963.62
#2014-03-31| 966.61
#2014-04-01| 976.39
#2014-04-02| 980.81
#2014-04-03| 974.86
#2014-04-04| 961.11
#2014-04-07| 945.05
#2014-04-08| 957.36
#2014-04-09| 964.23
#2014-04-10| 940.28
#2014-04-11| 928.41
#2014-04-14| 935.77
#2014-04-15| 934.82
#2014-04-16| 943.74
#2014-04-17| 945.75
#2014-04-18| .
#2014-04-21| 950.31
#2014-04-22| 957.16
#2014-04-23| 951.40
#2014-04-24| 959.27
#2014-04-25| 941.23
#2014-04-28| 943.94
#2014-04-29| 946.20
#2014-04-30| 944.11
#2014-05-01| 946.21
#2014-05-02| 948.43
#2014-05-05| 943.50
#2014-05-06| 925.15
#2014-05-07| 921.18
#2014-05-08| 925.07
#2014-05-09| 934.38
#2014-05-12| 947.94
#2014-05-13| 945.03
#2014-05-14| 936.96
#2014-05-15| 925.79
#2014-05-16| 936.43
#2014-05-19| 936.66
#2014-05-20| 925.59
#2014-05-21| 931.83
#2014-05-22| 935.39
#2014-05-23| 941.55
#2014-05-26| .
#2014-05-27| 941.26
#2014-05-28| 935.82
#2014-05-29| 941.05
#2014-05-30| 946.20
#2014-06-02| 945.19
#2014-06-03| 945.46
#2014-06-04| 950.56
#2014-06-05| 960.01
#2014-06-06| 965.26
#2014-06-09| 964.31
#2014-06-10| 961.69
#2014-06-11| 958.90
#2014-06-12| 946.42
#2014-06-13| 946.99
#2014-06-16| 950.33
#2014-06-17| 954.64
#2014-06-18| 964.17
#2014-06-19| 959.95
#2014-06-20| 958.83
#2014-06-23| 961.52
#2014-06-24| 958.28
#2014-06-25| 959.83
#2014-06-26| 957.16
#2014-06-27| 959.82
#2014-06-30| 960.39
#2014-07-01| 970.44
#2014-07-02| 972.12
#2014-07-03| 980.02
#2014-07-04| .
#2014-07-07| 975.34
#2014-07-08| 968.12
#2014-07-09| 975.80
#2014-07-10| 966.65
#2014-07-11| 973.53
#2014-07-14| 976.12
#2014-07-15| 975.67
#2014-07-16| 972.73
#2014-07-17| 965.50
#2014-07-18| 976.21
#2014-07-21| 972.81
#2014-07-22| 973.07
#2014-07-23| 976.01
#2014-07-24| 980.44
#2014-07-25| 961.39
#2014-07-28| 961.22
#2014-07-29| 961.30
#2014-07-30| 968.31
#2014-07-31| 952.81
#2014-08-01| 948.05
#2014-08-04| 956.26
#2014-08-05| 952.45
#2014-08-06| 959.58
#2014-08-07| 956.11
#2014-08-08| 972.80
#2014-08-11| 973.48
#2014-08-12| 971.24
#2014-08-13| 970.24
#2014-08-14| 980.16
#2014-08-15| 974.57
#2014-08-18| 984.49
#2014-08-19|1001.70
#2014-08-20|1010.28
#2014-08-21|1013.98
#2014-08-22|1017.44
#2014-08-25|1019.93
#2014-08-26|1024.20
#2014-08-27|1026.64
#2014-08-28|1025.83
#2014-08-29|1025.53
#2014-09-01| .
#2014-09-02|1026.17
#2014-09-03|1022.24
#2014-09-04|1031.63
#2014-09-05|1035.70
#2014-09-08|1028.29
#2014-09-09|1016.15
#2014-09-10|1016.39
#2014-09-11|1016.01
#2014-09-12|1017.60
#2014-09-15|1011.74
#2014-09-16|1020.66
#2014-09-17|1019.97
#2014-09-18|1024.42
#2014-09-19|1025.58
#2014-09-22|1014.23
#2014-09-23|1007.70
#2014-09-24|1023.13
#2014-09-25|1008.42
#2014-09-26|1015.23
#2014-09-29|1012.35
#2014-09-30|1013.18
#2014-10-01|1002.06
#2014-10-02|1009.30
#2014-10-03|1021.95
#2014-10-06|1015.55
#2014-10-07|1004.53
#2014-10-08|1022.49
#2014-10-09|1006.85
#2014-10-10|1001.70
#2014-10-13| 984.16
#2014-10-14| 989.25
#2014-10-15| 975.35
#2014-10-16| 966.14
#2014-10-17| 972.90
#2014-10-20| 989.74
#2014-10-21|1010.48
#2014-10-22|1003.98
#2014-10-23|1016.63
#2014-10-24|1008.65
#2014-10-27|1012.38
#2014-10-28|1017.34
#2014-10-29|1015.93
#2014-10-30|1024.73
#2014-10-31|1032.15
#2014-11-03|1031.53
#2014-11-04|1031.64
#2014-11-05|1031.33
#2014-11-06|1040.81
#2014-11-07|1046.15
#2014-11-10|1052.59
#2014-11-11|1053.42
#2014-11-12|1060.62
#2014-11-13|1071.26
#2014-11-14|1074.63
#2014-11-17|1071.27
#2014-11-18|1070.51
#2014-11-19|1083.74
#2014-11-20|1090.96
#2014-11-21|1094.47
#2014-11-24|1100.86
#2014-11-25|1096.46
#2014-11-26|1097.50
#2014-11-27| .
#2014-11-28|1115.43
#2014-12-01|1099.65
#2014-12-02|1103.99
#2014-12-03|1103.01
#2014-12-04|1102.77
#2014-12-05|1101.91
#2014-12-08|1098.84
#2014-12-09|1101.71
#2014-12-10|1088.51
#2014-12-11|1101.76
#2014-12-12|1096.89
#2014-12-15|1100.42
#2014-12-16|1081.17
#2014-12-17|1099.73
#2014-12-18|1115.55
#2014-12-19|1115.06
#2014-12-22|1126.97
#2014-12-23|1132.31
#2014-12-24|1128.41
#2014-12-25| .
#2014-12-26|1132.55
#2014-12-29|1139.59
#2014-12-30|1138.19
#2014-12-31|1135.37
#2015-01-01| .
#2015-01-02|1128.67
#2015-01-05|1113.11
#2015-01-06|1107.44
#2015-01-07|1132.72
#2015-01-08|1147.14
#2015-01-09|1129.24
#2015-01-12|1122.69
#2015-01-13|1117.14
#2015-01-14|1103.53
#2015-01-15|1089.56
#2015-01-16|1104.40
#2015-01-19| .
#2015-01-20|1098.63
#2015-01-21|1108.65
#2015-01-22|1139.54
#2015-01-23|1141.89
#2015-01-26|1146.55
#2015-01-27|1137.13
#2015-01-28|1127.40
#2015-01-29|1141.51
#2015-01-30|1137.19
#2015-02-02|1147.78
#2015-02-03|1170.29
#2015-02-04|1172.78
#2015-02-05|1183.02
#2015-02-06|1183.29
#2015-02-09|1174.36
#2015-02-10|1188.98
#2015-02-11|1187.29
#2015-02-12|1191.42
#2015-02-13|1195.82
#2015-02-16| .
#2015-02-17|1193.88
#2015-02-18|1194.41
#2015-02-19|1189.82
#2015-02-20|1201.52
#2015-02-23|1201.56
#2015-02-24|1206.67
#2015-02-25|1210.56
#2015-02-26|1207.03
#2015-02-27|1206.54
#2015-03-02|1218.25
#2015-03-03|1213.10
#2015-03-04|1205.02
#2015-03-05|1213.87
#2015-03-06|1201.14
#2015-03-09|1207.03
#2015-03-10|1189.90
#2015-03-11|1188.65
#2015-03-12|1210.24
#2015-03-13|1204.83
#2015-03-16|1217.81
#2015-03-17|1213.10
#2015-03-18|1215.97
#2015-03-19|1212.79
#2015-03-20|1226.09
#2015-03-23|1224.70
#2015-03-24|1227.22
#2015-03-25|1207.38
#2015-03-26|1198.96
#2015-03-27|1207.73
#2015-03-30|1221.34
#2015-03-31|1215.19
#2015-04-01|1206.88
#2015-04-02|1214.90
#2015-04-03| .
#2015-04-06|1220.74
#2015-04-07|1212.91
#2015-04-08|1225.56
#2015-04-09|1220.15
#2015-04-10|1224.03
#2015-04-13|1218.93
#2015-04-14|1217.01
#2015-04-15|1211.78
#2015-04-16|1215.87
#2015-04-17|1194.64
#2015-04-20|1208.24
#2015-04-21|1212.78
#2015-04-22|1213.16
#2015-04-23|1222.78
#2015-04-24|1245.53
#2015-04-27|1230.16
#2015-04-28|1223.61
#2015-04-29|1207.68
#2015-04-30|1196.14
#2015-05-01|1213.24
#2015-05-04|1216.61
#2015-05-05|1203.62
#2015-05-06|1202.37
#2015-05-07|1214.77
#2015-05-08|1229.91
#2015-05-11|1226.61
#2015-05-12|1226.26
#2015-05-13|1217.49
#2015-05-14|1217.04
#2015-05-15|1225.98
#2015-05-18|1232.99
#2015-05-19|1221.05
#2015-05-20|1213.72
#2015-05-21|1221.74
#2015-05-22|1217.96
#2015-05-25| .
#2015-05-26|1206.50
#2015-05-27|1219.45
#2015-05-28|1217.18
#2015-05-29|1210.53
#2015-06-01|1215.33
#2015-06-02|1217.05
#2015-06-03|1227.88
#2015-06-04|1218.85
#2015-06-05|1212.54
#2015-06-08|1202.08
#2015-06-09|1201.29
#2015-06-10|1212.93
#2015-06-11|1215.20
#2015-06-12|1210.53
#2015-06-15|1202.86
#2015-06-16|1210.23
#2015-06-17|1214.47
#2015-06-18|1229.00
#2015-06-19|1225.58
#2015-06-22|1231.12
#2015-06-23|1238.36
#2015-06-24|1229.73
#2015-06-25|1226.15
#2015-06-26|1227.51
#2015-06-29|1201.31
#2015-06-30|1204.81
#2015-07-01|1215.95
#2015-07-02|1214.68
#2015-07-03| .
#2015-07-06|1215.83
#2015-07-07|1228.62
#2015-07-08|1212.25
#2015-07-09|1215.78
#2015-07-10|1232.44
#2015-07-13|1251.50
#2015-07-14|1255.11
#2015-07-15|1253.65
#2015-07-16|1272.78
#2015-07-17|1269.83
#2015-07-20|1269.13
#2015-07-21|1265.08
#2015-07-22|1271.33
#2015-07-23|1262.31
#2015-07-24|1272.02
#2015-07-27|1264.73
#2015-07-28|1270.40
#2015-07-29|1282.60
#2015-07-30|1288.26
#2015-07-31|1291.79
#2015-08-03|1286.69
#2015-08-04|1292.17
#2015-08-05|1305.17
#2015-08-06|1289.25
#2015-08-07|1282.08
#2015-08-10|1290.28
#2015-08-11|1289.81
#2015-08-12|1286.30
#2015-08-13|1294.23
#2015-08-14|1300.44
#2015-08-17|1305.10
#2015-08-18|1310.91
#2015-08-19|1306.56
#2015-08-20|1281.85
#2015-08-21|1233.11
#2015-08-24|1184.09
#2015-08-25|1179.99
#2015-08-26|1230.32
#2015-08-27|1255.75
#2015-08-28|1252.42
#2015-08-31|1245.10
#2015-09-01|1212.34
#2015-09-02|1236.89
#2015-09-03|1235.54
#2015-09-04|1220.44
#2015-09-07| .
#2015-09-08|1247.73
#2015-09-09|1234.96
#2015-09-10|1235.87
#2015-09-11|1245.30
#2015-09-14|1234.22
#2015-09-15|1243.56
#2015-09-16|1258.48
#2015-09-17|1262.41
#2015-09-18|1243.75
#2015-09-21|1254.96
#2015-09-22|1242.69
#2015-09-23|1245.43
#2015-09-24|1245.56
#2015-09-25|1242.40
#2015-09-28|1210.26
#2015-09-29|1202.88
#2015-09-30|1229.42
#2015-10-01|1237.56
#2015-10-02|1251.41
#2015-10-05|1269.49
#2015-10-06|1256.91
#2015-10-07|1262.43
#2015-10-08|1269.24
#2015-10-09|1273.55
#2015-10-12|1281.36
#2015-10-13|1271.89
#2015-10-14|1244.32
#2015-10-15|1254.44
#2015-10-16|1260.84
#2015-10-19|1266.79
#2015-10-20|1259.54
#2015-10-21|1256.51
#2015-10-22|1271.05
#2015-10-23|1276.72
#2015-10-26|1288.96
#2015-10-27|1285.54
#2015-10-28|1297.67
#2015-10-29|1302.14
#2015-10-30|1305.73
#2015-11-02|1310.89
#2015-11-03|1317.82
#2015-11-04|1321.31
#2015-11-05|1331.10
#2015-11-06|1329.41
#2015-11-09|1311.09
#2015-11-10|1321.51
#2015-11-11|1308.85
#2015-11-12|1296.23
#2015-11-13|1251.26
#2015-11-16|1270.58
#2015-11-17|1287.14
#2015-11-18|1305.28
#2015-11-19|1303.89
#2015-11-20|1324.86
#2015-11-23|1337.73
#2015-11-24|1339.46
#2015-11-25|1347.25
#2015-11-26| .
#2015-11-27|1346.13
#2015-11-30|1331.09
#2015-12-01|1341.34
#2015-12-02|1336.05
#2015-12-03|1324.11
#2015-12-04|1348.78
#2015-12-07|1341.32
#2015-12-08|1346.26
#2015-12-09|1325.84
#2015-12-10|1328.12
#2015-12-11|1301.55
#2015-12-14|1317.48
#2015-12-15|1314.25
#2015-12-16|1336.14
#2015-12-17|1316.90
#2015-12-18|1300.33
#2015-12-21|1306.66
#2015-12-22|1315.05
#2015-12-23|1323.69
#2015-12-24|1319.33
#2015-12-25| .
#2015-12-28|1323.86
#2015-12-29|1343.56
#2015-12-30|1336.35
#2015-12-31|1321.52
#2016-01-01| .
#2016-01-04|1297.67
#2016-01-05|1301.39
#2016-01-06|1294.05
#2016-01-07|1273.74
#2016-01-08|1250.64
#2016-01-11|1268.07
#2016-01-12|1277.78
#2016-01-13|1226.37
#2016-01-14|1232.19
#2016-01-15|1210.69
#2016-01-18| .
#2016-01-19|1218.22
#2016-01-20|1204.10
#2016-01-21|1217.66
#2016-01-22|1242.26
#2016-01-25|1234.24
#2016-01-26|1246.11
#2016-01-27|1229.61
#2016-01-28|1251.38
#2016-01-29|1254.96
#2016-02-01|1259.22
#2016-02-02|1238.22
#2016-02-03|1215.73
#2016-02-04|1204.21
#2016-02-05|1168.64
#2016-02-08|1148.00
#2016-02-09|1148.83
#2016-02-10|1152.82
#2016-02-11|1150.04
#2016-02-12|1171.24
#2016-02-15| .
#2016-02-16|1199.19
#2016-02-17|1217.70
#2016-02-18|1204.01
#2016-02-19|1210.64
#2016-02-22|1234.48
#2016-02-23|1232.98
#2016-02-24|1247.12
#2016-02-25|1258.37
#2016-02-26|1252.55
#2016-02-29|1241.10
#2016-03-01|1271.06
#2016-03-02|1270.41
#2016-03-03|1272.24
#2016-03-04|1273.61
#2016-03-07|1266.49
#2016-03-08|1266.34
#2016-03-09|1267.99
#2016-03-10|1272.80
#2016-03-11|1288.82
#2016-03-14|1292.23
#2016-03-15|1293.14
#2016-03-16|1296.05
#2016-03-17|1290.91
#2016-03-18|1292.25
#2016-03-21|1294.50
#2016-03-22|1292.68
#2016-03-23|1294.20
#2016-03-24|1299.49
#2016-03-25| .
#2016-03-28|1304.69
#2016-03-29|1320.15
#2016-03-30|1327.54
#2016-03-31|1322.22
#2016-04-01|1332.84
#2016-04-04|1324.55
#2016-04-05|1314.75
#2016-04-06|1327.65
#2016-04-07|1305.65
#2016-04-08|1301.72
#2016-04-11|1294.65
#2016-04-12|1310.10
#2016-04-13|1325.25
#2016-04-14|1326.76
#2016-04-15|1335.38
#2016-04-18|1345.86
#2016-04-19|1331.95
#2016-04-20|1332.34
#2016-04-21|1324.66
#2016-04-22|1320.63
#2016-04-25|1323.46
#2016-04-26|1324.08
#2016-04-27|1323.72
#2016-04-28|1305.51
#2016-04-29|1321.93
#2016-05-02|1344.65
#2016-05-03|1332.23
#2016-05-04|1332.21
#2016-05-05|1313.63
#2016-05-06|1325.39
#2016-05-09|1337.17
#2016-05-10|1350.43
#2016-05-11|1321.73
#2016-05-12|1324.32
#2016-05-13|1305.68
#2016-05-16|1321.38
#2016-05-17|1299.35
#2016-05-18|1291.31
#2016-05-19|1307.77
#2016-05-20|1315.48
#2016-05-23|1307.62
#2016-05-24|1323.13
#2016-05-25|1333.01
#2016-05-26|1345.80
#2016-05-27|1349.92
#2016-05-30| .
#2016-05-31|1351.59
#2016-06-01|1350.82
#2016-06-02|1360.04
#2016-06-03|1353.88
#2016-06-06|1348.73
#2016-06-07|1351.83
#2016-06-08|1352.94
#2016-06-09|1350.84
#2016-06-10|1340.24
#2016-06-13|1329.87
#2016-06-14|1326.64
#2016-06-15|1329.63
#2016-06-16|1334.72
#2016-06-17|1329.64
#2016-06-20|1338.90
#2016-06-21|1339.19
#2016-06-22|1336.51
#2016-06-23|1348.12
#2016-06-24|1322.52
#2016-06-27|1307.74
#2016-06-28|1329.48
#2016-06-29|1344.51
#2016-06-30|1350.22
#2016-07-01|1361.95
#2016-07-04| .
#2016-07-05|1359.62
#2016-07-06|1373.12
#2016-07-07|1374.59
#2016-07-08|1398.51
#2016-07-11|1406.06
#2016-07-12|1404.34
#2016-07-13|1397.33
#2016-07-14|1402.43
#2016-07-15|1397.21
#2016-07-18|1407.11
#2016-07-19|1402.13
#2016-07-20|1409.56
#2016-07-21|1405.68
#2016-07-22|1411.99
#2016-07-25|1416.73
#2016-07-26|1420.75
#2016-07-27|1414.55
#2016-07-28|1428.00
#2016-07-29|1433.16
#2016-08-01|1439.69
#2016-08-02|1419.95
#2016-08-03|1420.09
#2016-08-04|1421.44
#2016-08-05|1434.89
#2016-08-08|1430.06
#2016-08-09|1424.86
#2016-08-10|1428.30
#2016-08-11|1441.72
#2016-08-12|1445.60
#2016-08-15|1444.69
#2016-08-16|1432.95
#2016-08-17|1423.83
#2016-08-18|1426.57
#2016-08-19|1427.02
#2016-08-22|1425.32
#2016-08-23|1430.86
#2016-08-24|1425.93
#2016-08-25|1416.28
#2016-08-26|1412.92
#2016-08-29|1417.98
#2016-08-30|1408.35
#2016-08-31|1407.14
#2016-09-01|1407.78
#2016-09-02|1412.41
#2016-09-05| .
#2016-09-06|1417.13
#2016-09-07|1411.38
#2016-09-08|1399.78
#2016-09-09|1365.39
#2016-09-12|1383.94
#2016-09-13|1364.61
#2016-09-14|1365.90
#2016-09-15|1377.95
#2016-09-16|1380.34
#2016-09-19|1377.12
#2016-09-20|1378.24
#2016-09-21|1389.97
#2016-09-22|1400.61
#2016-09-23|1399.43
#2016-09-26|1384.62
#2016-09-27|1400.83
#2016-09-28|1403.09
#2016-09-29|1395.82
#2016-09-30|1413.35
#2016-10-03|1411.01
#2016-10-04|1407.10
#2016-10-05|1413.01
#2016-10-06|1413.50
#2016-10-07|1408.19
#2016-10-10|1407.39
#2016-10-11|1392.09
#2016-10-12|1398.99
#2016-10-13|1397.36
#2016-10-14|1394.46
#2016-10-17|1380.40
#2016-10-18|1392.81
#2016-10-19|1397.22
#2016-10-20|1388.55
#2016-10-21|1395.40
#2016-10-24|1411.76
#2016-10-25|1397.88
#2016-10-26|1391.04
#2016-10-27|1378.47
#2016-10-28|1364.20
#2016-10-31|1367.56
#2016-11-01|1352.93
#2016-11-02|1344.89
#2016-11-03|1339.34
#2016-11-04|1330.85
#2016-11-07|1360.54
#2016-11-08|1362.09
#2016-11-09|1368.23
#2016-11-10|1367.76
#2016-11-11|1373.72
#2016-11-14|1364.81
#2016-11-15|1371.79
#2016-11-16|1380.77
#2016-11-17|1394.64
#2016-11-18|1393.38
#2016-11-21|1408.86
#2016-11-22|1430.24
#2016-11-23|1432.33
#2016-11-24| .
#2016-11-25|1433.37
#2016-11-28|1418.52
#2016-11-29|1416.73
#2016-11-30|1402.58
#2016-12-01|1400.25
#2016-12-02|1403.67
#2016-12-05|1413.17
#2016-12-06|1418.59
#2016-12-07|1443.16
#2016-12-08|1442.89
#2016-12-09|1442.73
#2016-12-12|1437.93
#2016-12-13|1449.48
#2016-12-14|1438.47
#2016-12-15|1436.82
#2016-12-16|1428.53
#2016-12-19|1436.07
#2016-12-20|1447.78
#2016-12-21|1443.54
#2016-12-22|1420.25
#2016-12-23|1415.91
#2016-12-26| .
#2016-12-27|1424.77
#2016-12-28|1417.02
#2016-12-29|1413.72
#2016-12-30|1400.01
#2017-01-02| .
#2017-01-03|1405.15
#2017-01-04|1418.79
#2017-01-05|1419.62
#2017-01-06|1422.34
#2017-01-09|1424.28
#2017-01-10|1428.16
#2017-01-11|1429.02
#2017-01-12|1433.60
#2017-01-13|1434.32
#2017-01-16| .
#2017-01-17|1438.31
#2017-01-18|1432.47
#2017-01-19|1427.13
#2017-01-20|1427.36
#2017-01-23|1428.75
#2017-01-24|1439.50
#2017-01-25|1445.76
#2017-01-26|1446.51
#2017-01-27|1438.38
#2017-01-30|1438.23
#2017-01-31|1436.76
#2017-02-01|1433.38
#2017-02-02|1440.98
#2017-02-03|1432.66
#2017-02-06|1424.88
#2017-02-07|1429.59
#2017-02-08|1445.26
#2017-02-09|1458.07
#2017-02-10|1461.81
#2017-02-13|1461.90
#2017-02-14|1472.60
#2017-02-15|1481.09
#2017-02-16|1474.16
#2017-02-17|1482.09
#2017-02-20| .
#2017-02-21|1497.29
#2017-02-22|1495.61
#2017-02-23|1483.24
#2017-02-24|1493.30
#2017-02-27|1496.32
#2017-02-28|1477.47
#2017-03-01|1490.20
#2017-03-02|1491.66
#2017-03-03|1484.01
#2017-03-06|1475.33
#2017-03-07|1469.84
#2017-03-08|1477.72
#2017-03-09|1476.13
#2017-03-10|1479.14
#2017-03-13|1479.85
#2017-03-14|1480.52
#2017-03-15|1485.82
#2017-03-16|1487.62
#2017-03-17|1490.12
#2017-03-20|1484.26
#2017-03-21|1466.12
#2017-03-22|1473.58
#2017-03-23|1471.39
#2017-03-24|1468.78
#2017-03-27|1468.48
#2017-03-28|1479.60
#2017-03-29|1496.83
#2017-03-30|1501.40
#2017-03-31|1504.36
#2017-04-03|1497.93
#2017-04-04|1499.57
#2017-04-05|1496.14
#2017-04-06|1500.31
#2017-04-07|1499.32
#2017-04-10|1510.47
#2017-04-11|1509.89
#2017-04-12|1500.54
#2017-04-13|1488.95
#2017-04-14| .
#2017-04-17|1504.83
#2017-04-18|1505.75
#2017-04-19|1504.33
#2017-04-20|1517.51
#2017-04-21|1518.64
#2017-04-24|1530.27
#2017-04-25|1537.14
#2017-04-26|1545.60
#2017-04-27|1554.39
#2017-04-28|1553.00
#2017-05-01|1557.80
#2017-05-02|1566.25
#2017-05-03|1565.71
#2017-05-04|1565.60
#2017-05-05|1567.30
#2017-05-08|1573.46
#2017-05-09|1581.41
#2017-05-10|1584.73
#2017-05-11|1568.48
#2017-05-12|1569.37
#2017-05-15|1569.22
#2017-05-16|1565.01
#2017-05-17|1541.97
#2017-05-18|1557.71
#2017-05-19|1563.18
#2017-05-22|1569.37
#2017-05-23|1559.37
#2017-05-24|1557.23
#2017-05-25|1579.40
#2017-05-26|1580.07
#2017-05-29| .
#2017-05-30|1578.51
#2017-05-31|1577.94
#2017-06-01|1593.48
#2017-06-02|1599.26
#2017-06-05|1599.23
#2017-06-06|1581.54
#2017-06-07|1586.78
#2017-06-08|1581.60
#2017-06-09|1568.23
#2017-06-12|1557.96
#2017-06-13|1571.46
#2017-06-14|1574.23
#2017-06-15|1560.02
#2017-06-16|1550.42
#2017-06-19|1560.45
#2017-06-20|1546.95
#2017-06-21|1547.10
#2017-06-22|1541.46
#2017-06-23|1533.97
#2017-06-26|1536.55
#2017-06-27|1527.07
#2017-06-28|1540.64
#2017-06-29|1525.72
#2017-06-30|1528.29
#2017-07-03|1522.05
#2017-07-04| .
#2017-07-05|1517.87
#2017-07-06|1503.80
#2017-07-07|1511.74
#2017-07-10|1507.12
#2017-07-11|1504.23
#2017-07-12|1520.08
#2017-07-13|1529.02
#2017-07-14|1532.91
#2017-07-17|1540.69
#2017-07-18|1551.87
#2017-07-19|1557.17
#2017-07-20|1545.47
#2017-07-21|1546.85
#2017-07-24|1546.62
#2017-07-25|1563.04
#2017-07-26|1572.24
#2017-07-27|1576.99
#2017-07-28|1563.12
#2017-07-31|1555.29
#2017-08-01|1565.18
#2017-08-02|1562.25
#2017-08-03|1554.70
#2017-08-04|1560.16
#2017-08-07|1568.73
#2017-08-08|1566.84
#2017-08-09|1564.34
#2017-08-10|1531.29
#2017-08-11|1541.64
#2017-08-14|1550.69
#2017-08-15|1529.97
#2017-08-16|1541.72
#2017-08-17|1518.35
#2017-08-18|1511.12
#2017-08-21|1512.29
#2017-08-22|1528.80
#2017-08-23|1519.75
#2017-08-24|1507.30
#2017-08-25|1510.94
#2017-08-28|1512.06
#2017-08-29|1514.59
#2017-08-30|1526.07
#2017-08-31|1534.62
#2017-09-01|1541.48
#2017-09-04| .
#2017-09-05|1543.87
#2017-09-06|1559.20
#2017-09-07|1568.55
#2017-09-08|1557.91
#2017-09-11|1566.27
#2017-09-12|1581.47
#2017-09-13|1596.11
#2017-09-14|1588.43
#2017-09-15|1586.67
#2017-09-18|1576.09
#2017-09-19|1571.02
#2017-09-20|1575.00
#2017-09-21|1569.84
#2017-09-22|1569.09
#2017-09-25|1564.43
#2017-09-26|1567.36
#2017-09-27|1578.66
#2017-09-28|1581.75
#2017-09-29|1586.66
#2017-10-02|1586.34
#2017-10-03|1590.02
#2017-10-04|1595.36
#2017-10-05|1612.39
#2017-10-06|1610.20
#2017-10-09|1607.03
#2017-10-10|1611.80
#2017-10-11|1618.74
#2017-10-12|1617.51
#2017-10-13|1625.58
#2017-10-16|1621.84
#2017-10-17|1622.47
#2017-10-18|1615.15
#2017-10-19|1610.03
#2017-10-20|1614.25
#2017-10-23|1609.32
#2017-10-24|1617.31
#2017-10-25|1612.62
#2017-10-26|1620.72
#2017-10-27|1680.46
#2017-10-30|1673.04
#2017-10-31|1673.22
#2017-11-01|1673.99
#2017-11-02|1671.20
#2017-11-03|1684.14
#2017-11-06|1684.56
#2017-11-07|1680.88
#2017-11-08|1691.23
#2017-11-09|1690.31
#2017-11-10|1695.96
#2017-11-13|1698.78
#2017-11-14|1707.70
#2017-11-15|1689.20
#2017-11-16|1724.97
#2017-11-17|1727.62
#2017-11-20|1734.24
#2017-11-21|1741.14
#2017-11-22|1747.96
#2017-11-23| .
#2017-11-24|1760.35
#2017-11-27|1769.56
#2017-11-28|1785.83
#2017-11-29|1784.31
#2017-11-30|1800.01
#2017-12-01|1794.39
#2017-12-04|1804.87
#2017-12-05|1801.63
#2017-12-06|1796.09
#2017-12-07|1803.05
#2017-12-08|1816.06
#2017-12-11|1816.06
#2017-12-12|1809.98
#2017-12-13|1817.48
#2017-12-14|1815.16
#2017-12-15|1828.53
#2017-12-18|1848.69
#2017-12-19|1847.42
#2017-12-20|1847.38
#2017-12-21|1846.61
#2017-12-22|1845.67
#2017-12-25| .
#2017-12-26|1859.33
#2017-12-27|1857.70
#2017-12-28|1862.64
#2017-12-29|1850.26
#2018-01-01| .
#2018-01-02|1869.66
#2018-01-03|1884.70
#2018-01-04|1887.88
#2018-01-05|1911.38
#2018-01-08|1920.25
#2018-01-09|1920.99
#2018-01-10|1918.77
#2018-01-11|1950.28
#2018-01-12|1986.22
#2018-01-15| .
#2018-01-16|1977.64
#2018-01-17|1985.73
#2018-01-18|1990.14
#2018-01-19|2007.44
#2018-01-22|2040.72
#2018-01-23|2069.92
#2018-01-24|2072.74
#2018-01-25|2087.51
#2018-01-26|2116.17
#2018-01-29|2124.95
#2018-01-30|2114.90
#2018-01-31|2107.70
#2018-02-01|2073.30
#2018-02-02|2065.15
#2018-02-05|1987.98
#2018-02-06|2045.90
#2018-02-07|2035.47
#2018-02-08|1955.59
#2018-02-09|1965.06
#2018-02-12|1993.00
#2018-02-13|2011.09
#2018-02-14|2047.41
#2018-02-15|2071.95
#2018-02-16|2069.03
#2018-02-19| .
#2018-02-20|2046.79
#2018-02-21|2042.17
#2018-02-22|2053.40
#2018-02-23|2079.02
#2018-02-26|2098.30
#2018-02-27|2067.86
#2018-02-28|2060.88
#2018-03-01|2038.36
#2018-03-02|2044.75
#2018-03-05|2073.87
#2018-03-06|2087.95
#2018-03-07|2069.39
#2018-03-08|2067.01
#2018-03-09|2103.92
#2018-03-12|2104.61
#2018-03-13|2092.93
#2018-03-14|2089.02
#2018-03-15|2084.60
#2018-03-16|2087.35
#2018-03-19|2059.86
#2018-03-20|2088.30
#2018-03-21|2084.77
#2018-03-22|2040.71
#2018-03-23|1995.86
#2018-03-26|2068.00
#2018-03-27|2010.51
#2018-03-28|1976.17
#2018-03-29|2006.61
#2018-03-30| .
#2018-04-02|1929.87
#2018-04-03|1951.14
#2018-04-04|1983.85
#2018-04-05|2016.51
#2018-04-06|1969.32
#2018-04-09|1960.62
#2018-04-10|1989.98
#2018-04-11|1983.13
#2018-04-12|2000.51
#2018-04-13|1986.03
#2018-04-16|2001.73
#2018-04-17|2054.47
#2018-04-18|2075.89
#2018-04-19|2079.56
#2018-04-20|2054.03
#2018-04-23|2048.08
#2018-04-24|2007.66
#2018-04-25|2012.63
#2018-04-26|2068.05
#2018-04-27|2101.56
#2018-04-30|2090.82
#2018-05-01|2094.54
#2018-05-02|2087.76
#2018-05-03|2082.71
#2018-05-04|2100.97
#2018-05-07|2101.10
#2018-05-08|2103.86
#2018-05-09|2113.64
#2018-05-10|2114.39
#2018-05-11|2121.83
#2018-05-14|2129.32
#2018-05-15|2111.21
#2018-05-16|2125.57
#2018-05-17|2119.54
#2018-05-18|2112.96
#2018-05-21|2131.33
#2018-05-22|2114.75
#2018-05-23|2143.16
#2018-05-24|2150.45
#2018-05-25|2151.60
#2018-05-28| .
#2018-05-29|2147.95
#2018-05-30|2174.97
#2018-05-31|2159.48
#2018-06-01|2176.41
#2018-06-04|2214.58
#2018-06-05|2240.20
#2018-06-06|2245.47
#2018-06-07|2249.47
#2018-06-08|2251.91
#2018-06-11|2260.36
#2018-06-12|2271.01
#2018-06-13|2271.61
#2018-06-14|2283.80
#2018-06-15|2284.40
#2018-06-18|2287.90
#2018-06-19|2298.71
#2018-06-20|2315.09
#2018-06-21|2308.02
#2018-06-22|2292.68
#2018-06-25|2248.62
#2018-06-26|2268.18
#2018-06-27|2241.34
#2018-06-28|2264.64
#2018-06-29|2258.88
#2018-07-02|2261.83
#2018-07-03|2250.60
#2018-07-04| .
#2018-07-05|2262.29
#2018-07-06|2277.52
#2018-07-09|2307.95
#2018-07-10|2314.86
#2018-07-11|2315.27
#2018-07-12|2336.16
#2018-07-13|2345.95
#2018-07-16|2351.73
#2018-07-17|2361.32
#2018-07-18|2360.00
#2018-07-19|2345.08
#2018-07-20|2340.21
#2018-07-23|2337.11
#2018-07-24|2342.57
#2018-07-25|2367.64
#2018-07-26|2339.28
#2018-07-27|2327.57
#2018-07-30|2302.35
#2018-07-31|2305.90
#2018-08-01|2303.61
#2018-08-02|2335.62
#2018-08-03|2333.07
#2018-08-06|2353.52
#2018-08-07|2368.93
#2018-08-08|2383.07
#2018-08-09|2389.60
#2018-08-10|2380.19
#2018-08-13|2373.40
#2018-08-14|2399.42
#2018-08-15|2362.56
#2018-08-16|2386.10
#2018-08-17|2387.47
#2018-08-20|2397.79
#2018-08-21|2417.35
#2018-08-22|2434.49
#2018-08-23|2438.74
#2018-08-24|2449.56
#2018-08-27|2461.38
#2018-08-28|2470.16
#2018-08-29|2505.64
#2018-08-30|2499.37
#2018-08-31|2512.98
#2018-09-03| .
#2018-09-04|2540.25
#2018-09-05|2503.16
#2018-09-06|2488.97
#2018-09-07|2488.98
#2018-09-10|2496.78
#2018-09-11|2532.32
#2018-09-12|2534.82
#2018-09-13|2523.60
#2018-09-14|2507.03
#2018-09-17|2460.15
#2018-09-18|2496.58
#2018-09-19|2487.38
#2018-09-20|2498.11
#2018-09-21|2482.54
#2018-09-24|2483.10
#2018-09-25|2503.53
#2018-09-26|2512.73
#2018-09-27|2529.80
#2018-09-28|2523.48
#2018-10-01|2526.61
#2018-10-02|2492.55
#2018-10-03|2476.94
#2018-10-04|2433.06
#2018-10-05|2403.47
#2018-10-08|2401.81
#2018-10-09|2410.02
#2018-10-10|2313.33
#2018-10-11|2273.95
#2018-10-12|2338.75
#2018-10-15|2319.59
#2018-10-16|2378.74
#2018-10-17|2368.98
#2018-10-18|2313.06
#2018-10-19|2295.33
#2018-10-22|2310.44
#2018-10-23|2298.77
#2018-10-24|2212.97
#2018-10-25|2295.30
#2018-10-26|2195.27
#2018-10-29|2144.38
#2018-10-30|2164.60
#2018-10-31|2200.63
#2018-11-01|2258.09
#2018-11-02|2257.22
#2018-11-05|2252.37
#2018-11-06|2262.31
#2018-11-07|2349.23
#2018-11-08|2351.33
#2018-11-09|2312.04
#2018-11-12|2246.45
#2018-11-13|2239.85
#2018-11-14|2208.59
#2018-11-15|2206.00
#2018-11-16|2182.16
#2018-11-19|2110.65
#2018-11-20|2053.58
#2018-11-21|2070.10
#2018-11-22| .
#2018-11-23|2061.04
#2018-11-26|2113.66
#2018-11-27|2126.18
#2018-11-28|2213.55
#2018-11-29|2209.29
#2018-11-30|2226.52
#2018-12-03|2280.43
#2018-12-04|2181.10
#2018-12-05| .
#2018-12-06|2202.65
#2018-12-07|2125.92
#2018-12-10|2137.95
#2018-12-11|2137.61
#2018-12-12|2162.41
#2018-12-13|2154.30
#2018-12-14|2094.40
#2018-12-17|2030.44
#2018-12-18|2056.70
#2018-12-19|2011.00
#2018-12-20|1965.97
#2018-12-21|1899.23
#2018-12-24|1862.19
#2018-12-25| .
#2018-12-26|1997.68
#2018-12-27|2001.96
#2018-12-28|2011.30
#2018-12-31|2041.34
#2019-01-01| .
#2019-01-02|2063.80
#2019-01-03|2030.66
#2019-01-04|2105.28
#2019-01-07|2165.32
#2019-01-08|2191.55
#2019-01-09|2198.81
#2019-01-10|2192.77
#2019-01-11|2193.04
#2019-01-14|2172.93
#2019-01-15|2212.76
#2019-01-16|2214.57
#2019-01-17|2223.04
#2019-01-18|2239.41
#2019-01-21| .
#2019-01-22|2187.24
#2019-01-23|2190.98
#2019-01-24|2198.73
#2019-01-25|2222.41
#2019-01-28|2202.89
#2019-01-29|2174.50
#2019-01-30|2225.73
#2019-01-31|2258.00
#2019-02-01|2203.68
#2019-02-04|2225.32
#2019-02-05|2245.60
#2019-02-06|2228.01
#2019-02-07|2210.74
#2019-02-08|2195.59
#2019-02-11|2197.92
#2019-02-12|2245.46
#2019-02-13|2253.20
#2019-02-14|2247.90
#2019-02-15|2257.16
#2019-02-18| .
#2019-02-19|2275.44
#2019-02-20|2265.18
#2019-02-21|2258.74
#2019-02-22|2270.63
#2019-02-25|2264.82
#2019-02-26|2268.53
#2019-02-27|2269.92
#2019-02-28|2269.90
#2019-03-01|2287.69
#2019-03-04|2287.59
#2019-03-05|2293.61
#2019-03-06|2283.32
#2019-03-07|2244.90
#2019-03-08|2236.72
#2019-03-11|2280.04
#2019-03-12|2284.44
#2019-03-13|2299.27
#2019-03-14|2287.68
#2019-03-15|2305.44
#2019-03-18|2335.99
#2019-03-19|2347.97
#2019-03-20|2372.35
#2019-03-21|2402.54
#2019-03-22|2351.74
#2019-03-25|2366.31
#2019-03-26|2372.61
#2019-03-27|2362.47
#2019-03-28|2372.56
#2019-03-29|2386.81
#2019-04-01|2418.19
#2019-04-02|2413.78
#2019-04-03|2430.81
#2019-04-04|2443.33
#2019-04-05|2459.55
#2019-04-08|2468.60
#2019-04-09|2449.35
#2019-04-10|2460.05
#2019-04-11|2461.68
#2019-04-12|2459.05
#2019-04-15|2469.42
#2019-04-16|2485.29
#2019-04-17|2488.25
#2019-04-18|2484.61
#2019-04-19| .
#2019-04-22|2493.99
#2019-04-23|2528.03
#2019-04-24|2522.48
#2019-04-25|2513.42
#2019-04-26|2530.76
#2019-04-29|2519.21
#2019-04-30|2517.38
#2019-05-01|2490.01
#2019-05-02|2494.48
#2019-05-03|2532.57
#2019-05-06|2520.28
#2019-05-07|2477.20
#2019-05-08|2473.70
#2019-05-09|2461.21
#2019-05-10|2460.01
#2019-05-13|2380.85
#2019-05-14|2398.06
#2019-05-15|2420.96
#2019-05-16|2451.84
#2019-05-17|2429.32
#2019-05-20|2420.59
#2019-05-21|2431.09
#2019-05-22|2418.09
#2019-05-23|2388.60
#2019-05-24|2397.91
#2019-05-27| .
#2019-05-28|2391.72
#2019-05-29|2368.10
#2019-05-30|2380.70
#2019-05-31|2347.96
#2019-06-03|2305.18
#2019-06-04|2356.75
#2019-06-05|2371.41
#2019-06-06|2385.61
#2019-06-07|2425.42
#2019-06-10|2457.75
#2019-06-11|2461.72
#2019-06-12|2460.22
#2019-06-13|2480.57
#2019-06-14|2485.48
#2019-06-17|2501.17
#2019-06-18|2516.73
#2019-06-19|2526.34
#2019-06-20|2544.15
#2019-06-21|2539.06
#2019-06-24|2529.05
#2019-06-25|2497.40
#2019-06-26|2508.37
#2019-06-27|2519.16
#2019-06-28|2517.40
#2019-07-01|2543.96
#2019-07-02|2553.45
#2019-07-03|2572.40
#2019-07-04| .
#2019-07-05|2575.45
#2019-07-08|2583.53
#2019-07-09|2602.52
#2019-07-10|2616.04
#2019-07-11|2620.13
#2019-07-12|2642.67
#2019-07-15|2647.55
#2019-07-16|2639.47
#2019-07-17|2620.63
#2019-07-18|2593.62
#2019-07-19|2573.25
#2019-07-22|2575.22
#2019-07-23|2582.55
#2019-07-24|2597.77
#2019-07-25|2581.39
#2019-07-26|2579.41
#2019-07-29|2559.98
#2019-07-30|2542.62
#2019-07-31|2508.17
#2019-08-01|2478.15
#2019-08-02|2453.89
#2019-08-05|2380.04
#2019-08-06|2416.18
#2019-08-07|2420.36
#2019-08-08|2466.81
#2019-08-09|2434.57
#2019-08-12|2402.68
#2019-08-13|2446.46
#2019-08-14|2368.06
#2019-08-15|2383.95
#2019-08-16|2410.31
#2019-08-19|2441.72
#2019-08-20|2434.62
#2019-08-21|2481.36
#2019-08-22|2482.69
#2019-08-23|2418.83
#2019-08-26|2442.71
#2019-08-27|2441.05
#2019-08-28|2463.55
#2019-08-29|2502.50
#2019-08-30|2485.80
#2019-09-02| .
#2019-09-03|2478.17
#2019-09-04|2496.28
#2019-09-05|2540.18
#2019-09-06|2542.87
#2019-09-09|2550.86
#2019-09-10|2543.87
#2019-09-11|2540.49
#2019-09-12|2553.39
#2019-09-13|2556.02
#2019-09-16|2521.83
#2019-09-17|2538.51
#2019-09-18|2532.80
#2019-09-19|2524.34
#2019-09-20|2490.61
#2019-09-23|2492.54
#2019-09-24|2457.81
#2019-09-25|2480.59
#2019-09-26|2463.76
#2019-09-27|2452.13
#2019-09-30|2470.13
#2019-10-01|2460.48
#2019-10-02|2423.57
#2019-10-03|2435.57
#2019-10-04|2460.24
#2019-10-07|2454.23
#2019-10-08|2430.22
#2019-10-09|2451.62
#2019-10-10|2469.30
#2019-10-11|2496.69
#2019-10-14|2495.43
#2019-10-15|2521.92
#2019-10-16|2530.54
#2019-10-17|2548.83
#2019-10-18|2522.12
#2019-10-21|2535.41
#2019-10-22|2522.52
#2019-10-23|2513.92
#2019-10-24|2522.90
#2019-10-25|2516.21
#2019-10-28|2535.90
#2019-10-29|2508.67
#2019-10-30|2532.66
#2019-10-31|2512.86
#2019-11-01|2529.74
#2019-11-04|2539.07
#2019-11-05|2533.07
#2019-11-06|2533.43
#2019-11-07|2533.26
#2019-11-08|2527.59
#2019-11-11|2519.14
#2019-11-12|2518.50
#2019-11-13|2507.74
#2019-11-14|2521.17
#2019-11-15|2521.47
#2019-11-18|2536.30
#2019-11-19|2510.61
#2019-11-20|2509.34
#2019-11-21|2507.29
#2019-11-22|2513.72
#2019-11-25|2534.10
#2019-11-26|2554.14
#2019-11-27|2570.80
#2019-11-28|2570.80
#2019-11-29|2552.90
#2019-12-02|2528.37
#2019-12-03|2505.19
#2019-12-04|2506.39
#2019-12-05|2491.84
#2019-12-06|2509.29
#2019-12-09|2509.09
#2019-12-10|2498.84
#2019-12-11|2505.43
#2019-12-12|2520.25
#2019-12-13|2517.93
#2019-12-16|2532.36
#2019-12-17|2557.07
#2019-12-18|2552.50
#2019-12-19|2569.12
#2019-12-20|2571.91
#2019-12-23|2563.35
#2019-12-24|2567.34
#2019-12-25| .
#2019-12-26|2610.03
#2019-12-27|2605.80
#2019-12-30|2586.98
#2019-12-31|2587.38
#2020-01-01| .
#2020-01-02|2620.22
#2020-01-03|2600.29
#2020-01-06|2621.85
#2020-01-07|2617.56
#2020-01-08|2624.38
#2020-01-09|2640.30
#2020-01-10|2622.27
#2020-01-13|2631.44
#2020-01-14|2624.89
#2020-01-15|2613.94
#2020-01-16|2634.22
#2020-01-17|2635.81
#2020-01-20| .
#2020-01-21|2656.32
#2020-01-22|2647.17
#2020-01-23|2661.39
#2020-01-24|2635.10
#2020-01-27|2609.81
#2020-01-28|2636.32
#2020-01-29|2630.54
#2020-01-30|2636.99
#2020-01-31|2675.77
#2020-02-03|2691.20
#2020-02-04|2740.42
#2020-02-05|2754.22
#2020-02-06|2755.66
#2020-02-07|2770.13
#2020-02-10|2805.12
#2020-02-11|2823.38
#2020-02-12|2842.63
#2020-02-13|2842.38
#2020-02-14|2837.43
#2020-02-17| .
#2020-02-18|2858.29
#2020-02-19|2865.95
#2020-02-20|2866.52
#2020-02-21|2826.88
#2020-02-24|2738.13
#2020-02-25|2677.69
#2020-02-26|2681.39
#2020-02-27|2570.59
#2020-02-28|2541.75
#2020-03-02|2650.34
#2020-03-03|2594.54
#2020-03-04|2694.68
#2020-03-05|2618.91
#2020-03-06|2589.95
#2020-03-09|2460.08
#2020-03-10|2574.47
#2020-03-11|2461.06
#2020-03-12|2237.17
#2020-03-13|2385.13
#2020-03-16|2138.37
#2020-03-17|2276.40
#2020-03-18|2217.73
#2020-03-19|2275.61
#2020-03-20|2203.91
#2020-03-23|2247.13
#2020-03-24|2361.46
#2020-03-25|2331.73
#2020-03-26|2429.64
#2020-03-27|2372.72
#2020-03-30|2440.82
#2020-03-31|2400.36
#2020-04-01|2334.11
#2020-04-02|2354.23
#2020-04-03|2329.48
#2020-04-06|2481.93
#2020-04-07|2492.10
#2020-04-08|2541.29
#2020-04-09|2556.43
#2020-04-10|2556.43
#2020-04-13|2628.26
#2020-04-14|2742.45
#2020-04-15|2719.93
#2020-04-16|2793.20
#2020-04-17|2814.11
#2020-04-20|2795.83
#2020-04-21|2727.73
#2020-04-22|2772.04
#2020-04-23|2776.99
#2020-04-24|2822.46
#2020-04-27|2830.47
#2020-04-28|2802.15
#2020-04-29|2848.18
#2020-04-30|2874.24
#2020-05-01|2754.85
#2020-05-04|2786.22
#2020-05-05|2807.49
#2020-05-06|2822.01
#2020-05-07|2844.23
#2020-05-08|2881.23
#2020-05-11|2903.48
#2020-05-12|2853.19
#2020-05-13|2841.27
#2020-05-14|2863.72
#2020-05-15|2899.70
#2020-05-18|2948.83
#2020-05-19|2943.55
#2020-05-20|2974.18
#2020-05-21|2960.05
#2020-05-22|2957.61
#2020-05-25|2957.61
#2020-05-26|2960.52
#2020-05-27|2981.21
#2020-05-28|2972.05
#2020-05-29|3012.52
#2020-06-01|3024.14
#2020-06-02|3042.13
#2020-06-03|3057.47
#2020-06-04|3035.46
#2020-06-05|3074.45
#2020-06-08|3099.98
#2020-06-09|3132.00
#2020-06-10|3145.71
#2020-06-11|3028.88
#2020-06-12|3024.72
#2020-06-15|3047.72
#2020-06-16|3114.05
#2020-06-17|3127.31
#2020-06-18|3125.23
#2020-06-19|3130.00
#2020-06-22|3167.65
#2020-06-23|3199.00
#2020-06-24|3147.71
#2020-06-25|3158.81
#2020-06-26|3100.79
#2020-06-29|3121.95
#2020-06-30|3183.04
#2020-07-01|3251.08
#2020-07-02|3261.51
#2020-07-03| .
#2020-07-06|3369.22
#2020-07-07|3342.56
#2020-07-08|3392.21
#2020-07-09|3453.32
#2020-07-10|3479.14
#2020-07-13|3406.97
#2020-07-14|3421.76
#2020-07-15|3400.10
#2020-07-16|3399.28
#2020-07-17|3380.20
#2020-07-20|3515.08
#2020-07-21|3490.47
#2020-07-22|3487.42
#2020-07-23|3410.84
#2020-07-24|3420.55
#2020-07-27|3453.92
#2020-07-28|3415.61
#2020-07-29|3444.23
#2020-07-30|3457.41
#2020-07-31|3519.36
#2020-08-03|3501.77
#2020-08-04|3541.40
#2020-08-05|3580.15
#2020-08-06|3599.34
#2020-08-07|3574.79
#2020-08-10|3576.10
#2020-08-11|3526.22
#2020-08-12|3599.02
#2020-08-13|3596.81
#2020-08-14|3593.27
#2020-08-17|3646.13
#2020-08-18|3706.77
#2020-08-19|3673.67
#2020-08-20|3683.03
#2020-08-21|3689.93
#2020-08-24|3719.02
#2020-08-25|3737.98
#2020-08-26|3810.17
#2020-08-27|3784.15
#2020-08-28|3793.76
#2020-08-31|3813.96
#2020-09-01|3870.52
#2020-09-02|3910.49
#2020-09-03|3756.02
#2020-09-04|3693.39
#2020-09-07| .
#2020-09-08|3589.58
#2020-09-09|3693.42
#2020-09-10|3615.45
#2020-09-11|3594.97
#2020-09-14|3611.36
#2020-09-15|3655.00
#2020-09-16|3599.77
#2020-09-17|3543.00
#2020-09-18|3496.48
#2020-09-21|3493.34
#2020-09-22|3615.16
#2020-09-23|3506.21
#2020-09-24|3515.02
#2020-09-25|3571.28
#2020-09-28|3648.93
#2020-09-29|3627.28
#2020-09-30|3656.43
#2020-10-01|3723.04
#2020-10-02|3659.85
#2020-10-05|3723.39
#2020-10-06|3633.08
#2020-10-07|3721.12
#2020-10-08|3730.73
#2020-10-09|3801.61
#2020-10-12|3905.36
#2020-10-13|3926.61
#2020-10-14|3859.58
#2020-10-15|3855.46
#2020-10-16|3817.16
#2020-10-19|3751.98
#2020-10-20|3765.96
#2020-10-21|3734.34
#2020-10-22|3714.41
#2020-10-23|3742.30
#2020-10-26|3707.24
#2020-10-27|3752.98
#2020-10-28|3638.37
#2020-10-29|3663.56
#2020-10-30|3533.89
#2020-11-02|3541.74
#2020-11-03|3611.56
#2020-11-04|3743.09
#2020-11-05|3818.44
#2020-11-06|3816.26
#2020-11-09|3657.12
#2020-11-10|3616.23
#2020-11-11|3694.33
#2020-11-12|3671.46
#2020-11-13|3699.51
#2020-11-16|3721.48
#2020-11-17|3702.90
#2020-11-18|3670.05
#2020-11-19|3697.97
#2020-11-20|3680.71
#2020-11-23|3700.28
#2020-11-24|3728.07
#2020-11-25|3769.53
#2020-11-26|3769.53
#2020-11-27|3783.40
#2020-11-30|3770.79
#2020-12-01|3807.69
#2020-12-02|3773.85
#2020-12-03|3753.41
#2020-12-04|3732.20
#2020-12-07|3724.65
#2020-12-08|3737.32
#2020-12-09|3708.29
#2020-12-10|3699.73
#2020-12-11|3704.83
#2020-12-14|3726.90
#2020-12-15|3751.10
#2020-12-16|3803.47
#2020-12-17|3817.47
#2020-12-18|3785.57
#2020-12-21|3792.03
#2020-12-22|3786.35
#2020-12-23|3766.73
#2020-12-24|3764.33
#2020-12-25|3764.33
#2020-12-28|3833.63
#2020-12-29|3845.34
#2020-12-30|3825.24
#2020-12-31|3808.75
#2021-01-01|3808.75
#2021-01-04|3763.42
#2021-01-05|3788.19
#2021-01-06|3771.40
#2021-01-07|3793.56
#2021-01-08|3817.96
#2021-01-11|3780.96
#2021-01-12|3816.69
#2021-01-13|3835.36
#2021-01-14|3802.04
#2021-01-15|3785.40
#2021-01-18|3785.40
#2021-01-19|3775.55
#2021-01-20|3876.87
#2021-01-21|3914.91
#2021-01-22|3912.43
#2021-01-25|3908.25
#2021-01-26|3922.32
#2021-01-27|3806.44
#2021-01-28|3833.14
#2021-01-29|3772.97
#2021-02-01|3853.39
#2021-02-02|3905.32
#2021-02-03|3875.13
#2021-02-04|3917.15
#2021-02-05|3939.21
#2021-02-08|3946.42
#2021-02-09|3931.54
#2021-02-10|3912.30
#2021-02-11|3887.38
#2021-02-12|3899.86
#2021-02-15|3899.86
#2021-02-16|3891.46
#2021-02-17|3933.45
#2021-02-18|3930.40
#2021-02-19|3881.55
#2021-02-22|3816.78
#2021-02-23|3793.45
#2021-02-24|3750.97
#2021-02-25|3648.15
#2021-02-26|3672.48
#2021-03-01|3738.06
#2021-03-02|3683.56
#2021-03-03|3593.18
#2021-03-04|3545.69
#2021-03-05|3584.14
#2021-03-08|3580.72
#2021-03-09|3675.52
#2021-03-10|3691.79
#2021-03-11|3745.01
#2021-03-12|3749.86
#2021-03-15|3764.39
#2021-03-16|3765.25
#2021-03-17|3786.69
#2021-03-18|3712.33
#2021-03-19|3778.95
#2021-03-22|3810.51
#2021-03-23|3818.67
#2021-03-24|3772.86
#2021-03-25|3785.98
#2021-03-26|3834.04
#2021-03-29|3838.17
#2021-03-30|3834.69
#2021-03-31|3855.38
#2021-04-01|3906.57
#2021-04-02|3906.57
#2021-04-05|3980.80
#2021-04-06|3982.58
#2021-04-07|4007.81
#2021-04-08|4032.06
#2021-04-09|4098.26
#2021-04-12|4108.00
#2021-04-13|4114.91
#2021-04-14|4075.52
#2021-04-15|4119.98
#2021-04-16|4153.82
#2021-04-19|4123.00
#2021-04-20|4087.37
#2021-04-21|4117.14
#2021-04-22|4070.03
#2021-04-23|4102.84
#2021-04-26|4122.04
#2021-04-27|4138.66
#2021-04-28|4156.33
#2021-04-29|4188.48
#2021-04-30|4174.03
#2021-05-03|4156.52
#2021-05-04|4106.54
#2021-05-05|4075.25
#2021-05-06|4118.31
#2021-05-07|4127.60
#2021-05-10|4069.39
#2021-05-11|4047.44
#2021-05-12|3929.21
#2021-05-13|3974.84
#2021-05-14|4032.29
#2021-05-17|4047.75
#2021-05-18|4013.95
#2021-05-19|3996.79
#2021-05-20|4016.22
#2021-05-21|3987.08
#2021-05-24|4006.59
#2021-05-25|4026.22
#2021-05-26|4042.73
#2021-05-27|4024.67
#2021-05-28|4011.83
#2021-05-31|4011.83
#2021-06-01|4003.54
#2021-06-02|4010.71
#2021-06-03|3972.78
#2021-06-04|3986.69
#2021-06-07|3977.68
#2021-06-08|4027.87
#2021-06-09|4020.19
#2021-06-10|4058.06
#2021-06-11|4074.86
#2021-06-14|4090.11
#2021-06-15|4079.65
#2021-06-16|4080.67
#2021-06-17|4126.82
#2021-06-18|4107.44
#2021-06-21|4119.01
#2021-06-22|4179.53
#2021-06-23|4177.21
#2021-06-24|4154.93
#2021-06-25|4141.45
#2021-06-28|4169.46
#2021-06-29|4180.89
#2021-06-30|4185.96
#2021-07-01|4189.94
#2021-07-02|4248.02
#2021-07-05|4248.02
#2021-07-06|4336.44
#2021-07-07|4357.29
#2021-07-08|4362.33
#2021-07-09|4382.66
#2021-07-12|4381.74
#2021-07-13|4338.68
#2021-07-14|4348.00
#2021-07-15|4323.38
#2021-07-16|4277.48
#2021-07-19|4247.73
#2021-07-20|4299.21
#2021-07-21|4314.18
#2021-07-22|4350.30
#2021-07-23|4394.24
#2021-07-26|4415.94
#2021-07-27|4354.31
#2021-07-28|4346.72
#2021-07-29|4340.97
#2021-07-30|4176.41
#2021-08-02|4170.15
#2021-08-03|4221.91
#2021-08-04|4194.76
#2021-08-05|4231.52
#2021-08-06|4203.35
#2021-08-09|4201.25
#2021-08-10|4221.50
#2021-08-11|4227.27
#2021-08-12|4221.72
#2021-08-13|4205.33
#2021-08-16|4226.04
#2021-08-17|4136.09
#2021-08-18|4123.39
#2021-08-19|4133.72
#2021-08-20|4175.00
#2021-08-23|4207.98
#2021-08-24|4228.72
#2021-08-25|4230.32
#2021-08-26|4211.88
#2021-08-27|4228.63
#2021-08-30|4282.80
#2021-08-31|4304.67
#2021-09-01|4305.21
#2021-09-02|4300.47
#2021-09-03|4312.45
#2021-09-06|4312.45
#2021-09-07|4313.14
#2021-09-08|4333.41
#2021-09-09|4307.89
#2021-09-10|4292.17
#2021-09-13|4284.95
#2021-09-14|4272.37
#2021-09-15|4299.40
#2021-09-16|4330.89
#2021-09-17|4310.41
#2021-09-20|4211.33
#2021-09-21|4211.71
#2021-09-22|4247.76
#2021-09-23|4275.79
#2021-09-24|4293.25
#2021-09-27|4287.60
#2021-09-28|4187.72
#2021-09-29|4196.12
#2021-09-30|4125.59
#2021-10-01|4122.30
#2021-10-04|4041.55
#2021-10-05|4070.23
#2021-10-06|4098.05
#2021-10-07|4156.11
#2021-10-08|4137.74
#2021-10-11|4107.15
#2021-10-12|4113.29
#2021-10-13|4144.23
#2021-10-14|4188.33
#2021-10-15|4274.57
#2021-10-18|4332.71
#2021-10-19|4339.21
#2021-10-20|4331.45
#2021-10-21|4377.91
#2021-10-22|4328.77
#2021-10-25|4347.94
#2021-10-26|4367.31
#2021-10-27|4370.55
#2021-10-28|4412.01
#2021-10-29|4377.75
#2021-11-01|4344.11
#2021-11-02|4353.18
#2021-11-03|4418.78
#2021-11-04|4503.67
#2021-11-05|4516.31
#2021-11-08|4485.14
#2021-11-09|4550.68
#2021-11-10|4473.46
#2021-11-11|4471.68
#2021-11-12|4527.51
#2021-11-15|4547.86
#2021-11-16|4595.38
#2021-11-17|4586.33
#2021-11-18|4708.04
#2021-11-19|4693.44
#2021-11-22|4633.46
#2021-11-23|4644.76
#2021-11-24|4654.36
#2021-11-25|4654.36
#2021-11-26|4567.01
#2021-11-29|4612.45
#2021-11-30|4529.06
#2021-12-01|4457.68
#2021-12-02|4481.82
#2021-12-03|4452.93
#2021-12-06|4499.48
#2021-12-07|4589.00
#2021-12-08|4567.84
#2021-12-09|4532.89
#2021-12-10|4548.90
#2021-12-13|4480.40
#2021-12-14|4460.06
#2021-12-15|4545.28
#2021-12-16|4439.75
#2021-12-17|4419.92
#2021-12-20|4366.97
#2021-12-21|4425.45
#2021-12-22|4447.64
#2021-12-23|4455.23
#2021-12-24|4455.23
#2021-12-27|4472.79
#2021-12-28|4493.31
#2021-12-29|4499.26
#2021-12-30|4493.04
#2021-12-31|4484.72
#2022-01-03|4513.20
#2022-01-04|4480.60
#2022-01-05|4394.77
#2022-01-06|4387.54
#2022-01-07|4335.74
#2022-01-10|4284.38
#2022-01-11|4339.34
#2022-01-12|4338.05
#2022-01-13|4275.56
#2022-01-14|4229.77
#2022-01-17|4229.77
#2022-01-18|4148.68
#2022-01-19|4107.97
#2022-01-20|3995.92
#2022-01-21|3871.52
#2022-01-24|3961.95
#2022-01-25|3866.10
#2022-01-26|3833.64
#2022-01-27|3837.88
#2022-01-28|3941.24
#2022-01-31|4043.57
#2022-02-01|4078.42
#2022-02-02|4078.98
#2022-02-03|3897.78
#2022-02-04|4110.28
#2022-02-07|4100.00
#2022-02-08|4172.06
#2022-02-09|4197.21
#2022-02-10|4128.51
#2022-02-11|4031.27
#2022-02-14|4044.05
#2022-02-15|4082.83
#2022-02-16|4084.70
#2022-02-17|4028.13
#2022-02-18|4001.86
#2022-02-21|4001.86
#2022-02-22|3881.41
#2022-02-23|3772.60
#2022-02-24|3885.03
#2022-02-25|3964.76
#2022-02-28|3962.36
#2022-03-01|3945.62
#2022-03-02|4002.00
#2022-03-03|3948.97
#2022-03-04|3904.91
#2022-03-07|3762.60
#2022-03-08|3733.10
#2022-03-09|3803.59
#2022-03-10|3904.33
#2022-03-11|3864.02
#2022-03-14|3825.51
#2022-03-15|3947.02
#2022-03-16|4036.23
#2022-03-17|4115.15
#2022-03-18|4189.75
#2022-03-21|4148.68
#2022-03-22|4200.95
#2022-03-23|4136.54
#2022-03-24|4145.89
#2022-03-25|4146.52
#2022-03-28|4224.18
#2022-03-29|4266.02
#2022-03-30|4194.50
#2022-03-31|4107.75
#2022-04-01|4118.19
#2022-04-04|4201.72
#2022-04-05|4143.51
#2022-04-06|4075.92
#2022-04-07|4106.16
#2022-04-08|4088.47
#2022-04-11|4022.28
#2022-04-12|4014.19
#2022-04-13|4107.00
#2022-04-14|4042.55
#2022-04-15|4042.55
#2022-04-18|4037.86
#2022-04-19|4156.37
#2022-04-20|4134.79
#2022-04-21|4032.38
#2022-04-22|3913.52
#2022-04-25|3952.58
#2022-04-26|3832.32
#2022-04-27|3810.90
#2022-04-28|3922.46
#2022-04-29|3589.88
#2022-05-02|3617.03
#2022-05-03|3611.48
#2022-05-04|3690.18
#2022-05-05|3481.52
#2022-05-06|3424.87
#2022-05-09|3343.01
#2022-05-10|3314.43
#2022-05-11|3226.37
#2022-05-12|3274.19
#2022-05-13|3384.73
#2022-05-16|3352.08
#2022-05-17|3380.65
#2022-05-18|3113.49
#2022-05-19|3111.75
#2022-05-20|3074.91
#2022-05-23|3097.87
#2022-05-24|3058.48
#2022-05-25|3129.80
#2022-05-26|3270.34
#2022-05-27|3357.72
#2022-05-30|3357.72
#2022-05-31|3389.57
#2022-06-01|3374.72
#2022-06-02|3478.16
#2022-06-03|3417.76
#2022-06-06|3448.43
#2022-06-07|3418.19
#2022-06-08|3380.43
#2022-06-09|3316.42
#2022-06-10|3187.32
#2022-06-13|3065.14
#2022-06-14|3040.49
#2022-06-15|3121.85
#2022-06-16|3032.11
#2022-06-17|3056.41
#2022-06-20|3056.41
#2022-06-21|3116.27
#2022-06-22|3112.89
#2022-06-23|3198.06
#2022-06-24|3294.88
#2022-06-27|3247.56
#2022-06-28|3112.66
#2022-06-29|3135.00
#2022-06-30|3095.05
#2022-07-01|3158.60
#2022-07-04|3158.60
#2022-07-05|3241.30
#2022-07-06|3254.01
#2022-07-07|3305.64
#2022-07-08|3294.31
#2022-07-11|3236.70
#2022-07-12|3195.23
#2022-07-13|3219.82
#2022-07-14|3242.68
#2022-07-15|3305.35
#2022-07-18|3307.98
#2022-07-19|3398.54
#2022-07-20|3474.36
#2022-07-21|3511.77
#2022-07-22|3483.54
#2022-07-25|3458.87
#2022-07-26|3303.60
#2022-07-27|3413.12
#2022-07-28|3462.05
#2022-07-29|3637.34
#2022-08-01|3668.24
#2022-08-02|3629.93
#2022-08-03|3723.08
#2022-08-04|3748.84
#2022-08-05|3737.79
#2022-08-08|3739.81
#2022-08-09|3690.70
#2022-08-10|3782.10
#2022-08-11|3759.10
#2022-08-12|3825.07
#2022-08-15|3828.76
#2022-08-16|3912.60
#2022-08-17|3872.88
#2022-08-18|3873.57
#2022-08-19|3787.01
#2022-08-22|3678.78
#2022-08-23|3669.93
#2022-08-24|3676.85
#2022-08-25|3733.33
#2022-08-26|3576.54
#2022-08-29|3563.97
#2022-08-30|3535.09
#2022-08-31|3495.07
#2022-09-01|3536.25
#2022-09-02|3516.30
#2022-09-05|3516.30
#2022-09-06|3486.36
#2022-09-07|3588.21
#2022-09-08|3604.59
#2022-09-09|3661.76
#2022-09-12|3710.49
#2022-09-13|3490.53
#2022-09-14|3504.80
#2022-09-15|3461.85
#2022-09-16|3434.36
#2022-09-19|3466.86
#2022-09-20|3402.59
#2022-09-21|3341.35
#2022-09-22|3302.43
#2022-09-23|3236.17
#2022-09-26|3247.06
#2022-09-27|3243.75
#2022-09-28|3348.14
#2022-09-29|3271.91
#2022-09-30|3229.06
#2022-10-03|3308.05
#2022-10-04|3411.54
#2022-10-05|3405.35
#2022-10-06|3392.23
#2022-10-07|3279.23
#2022-10-10|3264.96
#2022-10-11|3263.30
#2022-10-12|3256.45
#2022-10-13|3263.12
#2022-10-14|3145.83
#2022-10-17|3267.68
#2022-10-18|3328.86
#2022-10-19|3276.50
#2022-10-20|3254.16
#2022-10-21|3349.38
#2022-10-24|3405.40
#2022-10-25|3453.83
#2022-10-26|3392.91
#2022-10-27|3342.77
#2022-10-28|3285.84
#2022-10-31|3254.16
#2022-11-01|3177.84
#2022-11-02|3066.90
#2022-11-03|3023.60
#2022-11-04|3050.05
#2022-11-07|3069.03
#2022-11-08|3068.44
#2022-11-09|2983.67
#2022-11-10|3229.55
#2022-11-11|3299.01
#2022-11-14|3238.55
#2022-11-15|3301.60
#2022-11-16|3270.83
#2022-11-17|3229.89
#2022-11-18|3237.98
#2022-11-21|3225.16
#2022-11-22|3266.46
#2022-11-23|3277.63
#2022-11-24|3277.63
#2022-11-25|3278.92
#2022-11-28|3268.12
#2022-11-29|3241.40
#2022-11-30|3330.19
#2022-12-01|3298.07
#2022-12-02|3279.66
#2022-12-05|3197.78
#2022-12-06|3138.75
#2022-12-07|3148.11
#2022-12-08|3179.14
#2022-12-09|3138.92
#2022-12-12|3182.06
#2022-12-13|3217.11
#2022-12-14|3203.65
#2022-12-15|3125.27
#2022-12-16|3097.14
#2022-12-19|3040.98
#2022-12-20|3038.36
#2022-12-21|3082.37
#2022-12-22|3024.63
#2022-12-23|3062.53
#2022-12-26|3062.53
#2022-12-27|3034.57
#2022-12-28|2999.06
#2022-12-29|3050.97
#2022-12-30|3038.04
#2023-01-02|3038.04
#2023-01-03|3061.26
#2023-01-04|3070.37
#2023-01-05|3035.68
#2023-01-06|3120.73
#2023-01-09|3118.67
#2023-01-10|3165.06
#2023-01-11|3260.98
#2023-01-12|3257.24
#2023-01-13|3303.95
#2023-01-16|3303.95
#2023-01-17|3265.33
#2023-01-18|3228.51
#2023-01-19|3160.15
#2023-01-20|3234.95
#2023-01-23|3259.73
#2023-01-24|3252.07
#2023-01-25|3266.88
#2023-01-26|3294.01
#2023-01-27|3341.69
#2023-01-30|3313.46
#2023-01-31|3385.11
#2023-02-01|3441.92
#2023-02-02|3569.24
#2023-02-03|3409.89
#2023-02-06|3387.40
#2023-02-07|3378.06
#2023-02-08|3328.91
#2023-02-09|3297.83
#2023-02-10|3292.24
#2023-02-13|3352.36
#2023-02-14|3344.93
#2023-02-15|3382.08
#2023-02-16|3325.36
#2023-02-17|3315.57
#2023-02-20|3315.57
#2023-02-21|3219.16
#2023-02-22|3224.04
#2023-02-23|3218.54
#2023-02-24|3176.91
#2023-02-27|3179.15
#2023-02-28|3183.84
#2023-03-01|3123.22
#2023-03-02|3137.36
#2023-03-03|3186.24
#2023-03-06|3174.03
#2023-03-07|3148.46
#2023-03-08|3157.22
#2023-03-09|3108.86
#2023-03-10|3072.05
#2023-03-13|3091.01
#2023-03-14|3130.40
#2023-03-15|3156.37
#2023-03-16|3207.22
#2023-03-17|3184.97
#2023-03-20|3183.99
#2023-03-21|3228.58
#2023-03-22|3172.35
#2023-03-23|3167.26
#2023-03-24|3168.25
#2023-03-27|3174.27
#2023-03-28|3165.53
#2023-03-29|3213.45
#2023-03-30|3246.76
#2023-03-31|3307.78
#2023-04-03|3315.23
#2023-04-04|3324.38
#2023-04-05|3270.39
#2023-04-06|3277.13
#2023-04-07|3277.13
#2023-04-10|3298.37
#2023-04-11|3280.52
#2023-04-12|3226.41
#2023-04-13|3298.91
#2023-04-14|3294.54
#2023-04-17|3310.65
#2023-04-18|3319.93
#2023-04-19|3342.71
#2023-04-20|3350.27
#2023-04-21|3396.94
#2023-04-24|3399.80
#2023-04-25|3316.54
#2023-04-26|3323.60
#2023-04-27|3413.04
#2023-04-28|3370.37
#2023-05-01|3314.25
#2023-05-02|3327.93
#2023-05-03|3315.80
#2023-05-04|3300.45
#2023-05-05|3350.66
#2023-05-08|3351.88
#2023-05-09|3370.38
#2023-05-10|3407.88
#2023-05-11|3433.95
#2023-05-12|3417.13
#2023-05-15|3422.74
#2023-05-16|3418.04
#2023-05-17|3476.07
#2023-05-18|3523.24
#2023-05-19|3475.48
#2023-05-22|3445.79
#2023-05-23|3434.36
#2023-05-24|3442.57
#2023-05-25|3400.23
#2023-05-26|3492.67
#2023-05-29|3492.67
#2023-05-30|3506.97
#2023-05-31|3467.23
#2023-06-01|3492.04
#2023-06-02|3545.66
#2023-06-05|3553.23
#2023-06-06|3580.23
#2023-06-07|3519.14
#2023-06-08|3568.56
#2023-06-09|3550.06
#2023-06-12|3610.95
#2023-06-13|3628.25
#2023-06-14|3627.80
#2023-06-15|3660.15
#2023-06-16|3620.69
#2023-06-19|3620.69
#2023-06-20|3615.72
#2023-06-21|3607.21
#2023-06-22|3685.65
#2023-06-23|3674.84
#2023-06-26|3660.08
#2023-06-27|3707.88
#2023-06-28|3696.70
#2023-06-29|3683.90
#2023-06-30|3739.49
#2023-07-03|3741.73
#2023-07-04|3741.73
#2023-07-05|3743.50
#2023-07-06|3688.22
#2023-07-07|3689.74
#2023-07-10|3687.19
#2023-07-11|3727.62
#2023-07-12|3767.87
#2023-07-13|3800.38
#2023-07-14|3810.21
#2023-07-17|3798.42
#2023-07-18|3794.66
#2023-07-19|3837.79
#2023-07-20|3770.79
#2023-07-21|3775.12
#2023-07-24|3775.15
#2023-07-25|3779.16
#2023-07-26|3779.02
#2023-07-27|3770.84
#2023-07-28|3834.16
#2023-07-31|3856.99
#2023-08-01|3818.10
#2023-08-02|3755.34
#2023-08-03|3769.91
#2023-08-04|3891.04
#2023-08-07|3941.57
#2023-08-08|3903.27
#2023-08-09|3878.36
#2023-08-10|3892.01
#2023-08-11|3895.88
#2023-08-14|3923.70
#2023-08-15|3878.05
#2023-08-16|3850.20
#2023-08-17|3799.32
#2023-08-18|3802.88
#2023-08-21|3809.74
#2023-08-22|3792.27
#2023-08-23|3823.56
#2023-08-24|3741.39
#2023-08-25|3762.62
#2023-08-28|3776.55
#2023-08-29|3824.36
#2023-08-30|3842.88
#2023-08-31|3878.92
#2023-09-01|3879.83
#2023-09-04|3879.83
#2023-09-05|3850.52
#2023-09-06|3820.70
#2023-09-07|3864.02
#2023-09-08|3869.53
#2023-09-11|3934.96
#2023-09-12|3903.26
#2023-09-13|3948.32
#2023-09-14|3966.79
#2023-09-15|3874.16
#2023-09-18|3855.48
#2023-09-19|3819.38
#2023-09-20|3784.54
#2023-09-21|3671.49
#2023-09-22|3665.84
#2023-09-25|3697.55
#2023-09-26|3606.09
#2023-09-27|3610.12
#2023-09-28|3622.61
#2023-09-29|3627.86
#2023-10-02|3652.06
#2023-10-03|3559.20
#2023-10-04|3601.13
#2023-10-05|3577.93
#2023-10-06|3595.67
#2023-10-09|3606.91
#2023-10-10|3642.96
#2023-10-11|3675.24
#2023-10-12|3664.40
#2023-10-13|3634.32
#2023-10-16|3698.32
#2023-10-17|3692.56
#2023-10-18|3628.65
#2023-10-19|3605.57
#2023-10-20|3547.64
#2023-10-23|3558.28
#2023-10-24|3588.13
#2023-10-25|3486.81
#2023-10-26|3455.26
#2023-10-27|3548.13
#2023-10-30|3641.71
#2023-10-31|3656.66
#2023-11-01|3713.59
#2023-11-02|3755.39
#2023-11-03|3777.32
#2023-11-06|3793.45
#2023-11-07|3840.06
#2023-11-08|3822.32
#2023-11-09|3779.92
#2023-11-10|3845.59
#2023-11-13|3828.84
#2023-11-14|3924.59
#2023-11-15|3918.95
#2023-11-16|3856.73
#2023-11-17|3894.43
#2023-11-20|3914.72
#2023-11-21|3882.60
#2023-11-22|3929.81
#2023-11-23|3929.81
#2023-11-24|3939.95
#2023-11-27|3953.14
#2023-11-28|3952.91
#2023-11-29|3934.00
#2023-11-30|3939.40
#2023-12-01|3981.03
#2023-12-04|3967.02
#2023-12-05|3990.82
#2023-12-06|3967.79
#2023-12-07|3994.98
#2023-12-08|3996.12
#2023-12-11|4000.15
#2023-12-12|4029.72
#2023-12-13|4097.11
#2023-12-14|4088.84
#2023-12-15|4137.90
#2023-12-18|4203.37
#2023-12-19|4211.79
#2023-12-20|4156.49
#2023-12-21|4195.03
#2023-12-22|4197.44
#2023-12-25|4197.44
#2023-12-26|4202.42
#2023-12-27|4208.98
#2023-12-28|4207.17
#2023-12-29|4185.31
#2024-01-01|4185.31
#2024-01-02|4149.62
#2024-01-03|4092.56
#2024-01-04|4042.39
#2024-01-05|4059.78
#2024-01-08|4134.76
#2024-01-09|4168.45
#2024-01-10|4226.49
#2024-01-11|4245.40
#2024-01-12|4240.78
#2024-01-15|4240.78
#2024-01-16|4231.60
#2024-01-17|4201.28
#2024-01-18|4238.59
#2024-01-19|4276.22
#2024-01-22|4265.04
#2024-01-23|4264.32
#2024-01-24|4255.50
#2024-01-25|4283.23
#2024-01-26|4318.08
#2024-01-29|4354.94
#2024-01-30|4334.22
#2024-01-31|4258.59
#2024-02-01|4360.17
#2024-02-02|4530.47
#2024-02-05|4497.51
#2024-02-06|4490.20
#2024-02-07|4533.02
#2024-02-08|4527.28
#2024-02-09|4589.57
#2024-02-12|4578.89
#2024-02-13|4498.31
#2024-02-14|4537.72
#2024-02-15|4537.05
#2024-02-16|4538.34
#2024-02-19|4538.34
#2024-02-20|4516.00
#2024-02-21|4534.56
#2024-02-22|4645.60
#2024-02-23|4661.38
#2024-02-26|4667.47
#2024-02-27|4678.73
#2024-02-28|4686.29
#2024-02-29|4728.99
#2024-03-01|4764.39
#2024-03-04|4753.33
#2024-03-05|4720.86
#2024-03-06|4728.52
#2024-03-07|4778.80
#2024-03-08|4711.07
#2024-03-11|4658.35
#2024-03-12|4734.70
#2024-03-13|4758.39
#2024-03-14|4773.06
#2024-03-15|4703.68
#2024-03-18|4706.61
#2024-03-19|4750.09
#2024-03-20|4806.32
#2024-03-21|4836.75
#2024-03-22|4823.71
#2024-03-25|4810.84
#2024-03-26|4787.48
#2024-03-27|4831.30
#2024-03-28|4835.61
#2024-03-29|4835.61
#2024-04-01|4806.13
#2024-04-02|4772.42
#2024-04-03|4772.88
#2024-04-04|4722.41
#2024-04-05|4802.69
#2024-04-08|4807.97
#2024-04-09|4821.64
#2024-04-10|4805.24
#2024-04-11|4840.99
#2024-04-12|4779.76
#2024-04-15|4718.49
#2024-04-16|4707.75
#2024-04-17|4677.27
#2024-04-18|4644.91
#2024-04-19|4590.38
#2024-04-22|4634.82
#2024-04-23|4674.09
#2024-04-24|4629.52
#2024-04-25|4587.98
#2024-04-26|4678.35
#2024-04-29|4694.48
#2024-04-30|4589.59
#2024-05-01|4627.30
#2024-05-02|4725.09
#2024-05-03|4771.23
#2024-05-06|4819.88
#2024-05-07|4835.76
#2024-05-08|4810.93
#2024-05-09|4869.94
#2024-05-10|4844.56
#2024-05-13|4812.86
#2024-05-14|4815.94
#2024-05-15|4822.38
#2024-05-16|4812.00
#2024-05-17|4833.56
#2024-05-20|4792.10
#2024-05-21|4789.22
#2024-05-22|4768.68
#2024-05-23|4724.01
#2024-05-24|4741.78
#2024-05-27|4741.78
#2024-05-28|4760.52
#2024-05-29|4748.15
#2024-05-30|4737.36
#2024-05-31|4726.11
#2024-06-03|4743.36
#2024-06-04|4762.13
#2024-06-05|4803.92
#2024-06-06|4852.27
#2024-06-07|4829.53
#2024-06-10|4885.21
#2024-06-11|4893.11
#2024-06-12|4905.59
#2024-06-13|4871.10
#2024-06-14|4867.94
#2024-06-17|4906.63
#2024-06-18|4899.65
#2024-06-19|4899.65
#2024-06-20|4941.35
#2024-06-21|4979.64
#2024-06-24|4934.70
#2024-06-25|4900.82
#2024-06-26|5008.66
#2024-06-27|5057.28
#2024-06-28|4999.00
#2024-07-01|5019.25
#2024-07-02|5068.34
#2024-07-03|5033.33
#2024-07-04|5033.33
#2024-07-05|5096.92
#2024-07-08|5096.85
#2024-07-09|5094.57
#2024-07-10|5119.97
#2024-07-11|5066.83
#2024-07-12|5073.32
#2024-07-15|5043.39
#2024-07-16|5088.78
#2024-07-17|5020.59
#2024-07-18|4936.09
#2024-07-19|4918.07
#2024-07-22|4923.29
#2024-07-23|4969.09
#2024-07-24|4848.32
#2024-07-25|4833.42
#2024-07-26|4891.09
#2024-07-29|4902.73
#2024-07-30|4887.35
#2024-07-31|4975.72
#2024-08-01|4915.76
#2024-08-02|4677.77
#2024-08-05|4535.86
#2024-08-06|4571.23
#2024-08-07|4540.48
#2024-08-08|4631.63
#2024-08-09|4660.15
#2024-08-12|4660.30
#2024-08-13|4717.24
#2024-08-14|4722.30
#2024-08-15|4887.45
#2024-08-16|4887.28
#2024-08-19|4913.01
#2024-08-20|4930.84
#2024-08-21|4992.70
#2024-08-22|4919.49
#2024-08-23|4963.19
#2024-08-26|4952.40
#2024-08-27|4927.84
#2024-08-28|4876.78
#2024-08-29|4874.17
#2024-08-30|4968.02
#2024-09-02|4968.02
#2024-09-03|4917.40
#2024-09-04|4882.07
#2024-09-05|4933.39
#2024-09-06|4823.52
#2024-09-09|4907.33
#2024-09-10|4977.94
#2024-09-11|5048.44
#2024-09-12|5112.34
#2024-09-13|5135.59
#2024-09-16|5114.02
#2024-09-17|5119.59
#2024-09-18|5115.33
#2024-09-19|5176.72
#2024-09-20|5203.76
#2024-09-23|5253.59
#2024-09-24|5266.42
#2024-09-25|5250.42
#2024-09-26|5228.14
#2024-09-27|5178.13
#2024-09-30|5171.45
#2024-10-01|5153.50
#2024-10-02|5139.01
#2024-10-03|5092.56
#2024-10-04|5160.38
#2024-10-07|5055.16
#2024-10-08|5116.96
#2024-10-09|5173.72
#2024-10-10|5162.51
#2024-10-11|5206.81
#2024-10-14|5202.41
#2024-10-15|5221.35
#2024-10-16|5215.78
#2024-10-17|5210.76
#2024-10-18|5236.75
#2024-10-21|5205.93
#2024-10-22|5209.33
#2024-10-23|5148.20
#2024-10-24|5169.18
#2024-10-25|5173.55
#2024-10-28|5188.92
#2024-10-29|5190.17
#2024-10-30|5200.85
#2024-10-31|5122.75
#2024-11-01|5275.56
#2024-11-04|5267.92
#2024-11-05|5346.58
#2024-11-06|5432.90
#2024-11-07|5511.15
#2024-11-08|5521.51
#2024-11-11|5504.84
#2024-11-12|5529.01
#2024-11-13|5618.27
#2024-11-14|5559.50
#2024-11-15|5425.54
#2024-11-18|5429.29
#2024-11-19|5468.88
#2024-11-20|5420.22
#2024-11-21|5410.45
#2024-11-22|5442.82
#2024-11-25|5538.88
#2024-11-26|5637.75
#2024-11-27|5610.83
#2024-11-28|5610.83
#2024-11-29|5652.19
#2024-12-02|5692.68
#2024-12-03|5739.10
#2024-12-04|5813.08
#2024-12-05|5837.59
#2024-12-06|5952.12
#2024-12-09|5921.63
#2024-12-10|5904.57
#2024-12-11|5978.91
#2024-12-12|5936.36
#2024-12-13|5918.31
#2024-12-16|5981.45
#2024-12-17|5945.88
#2024-12-18|5732.36
#2024-12-19|5742.55
#2024-12-20|5778.60
#2024-12-23|5763.51
#2024-12-24|5852.63
#2024-12-25|5852.63
#2024-12-26|5832.15
#2024-12-27|5758.51
#2024-12-30|5688.84
#2024-12-31|5656.19
#2025-01-01|5656.19
#2025-01-02|5662.37
#2025-01-03|5724.50
#2025-01-06|5788.82
#2025-01-07|5695.97
#2025-01-08|5713.30
#2025-01-09|5713.30
#2025-01-10|5682.89
#2025-01-13|5655.56
#2025-01-14|5636.20
#2025-01-15|5744.13
#2025-01-16|5717.82
#2025-01-17|5810.86
#2025-01-20|5810.86
#2025-01-21|5916.00
#2025-01-22|5954.18
#2025-01-23|5977.08
#2025-01-24|5975.35
#2025-01-27|6043.72
#2025-01-28|6064.88
#2025-01-29|6044.38
#2025-01-30|6040.78
#2025-01-31|6060.60
#2025-02-03|6068.28
#2025-02-04|6159.52
#2025-02-05|6111.64
#2025-02-06|6151.82
#2025-02-07|5980.25
#2025-02-10|6072.73
#2025-02-11|6067.93
#2025-02-12|6004.17
#2025-02-13|6059.45
#2025-02-14|6021.87
#2025-02-17|6021.87
#2025-02-18|5974.80
#2025-02-19|5961.47
#2025-02-20|5843.57
#2025-02-21|5705.96
#2025-02-24|5644.33
#2025-02-25|5710.60
#2025-02-26|5709.16
#2025-02-27|5620.59
#2025-02-28|5717.76
#2025-03-03|5583.87
#2025-03-04|5514.58
#2025-03-05|5604.08
#2025-03-06|5466.23
#2025-03-07|5384.29
#2025-03-10|5267.14
#2025-03-11|5254.70
#2025-03-12|5249.31
#2025-03-13|5113.91
#2025-03-14|5200.87
#2025-03-17|5211.02
#2025-03-18|5131.86
#2025-03-19|5192.94
#2025-03-20|5175.12
#2025-03-21|5200.10
#2025-03-24|5362.89
#2025-03-25|5374.15
#2025-03-26|5318.07
#2025-03-27|5338.39
#2025-03-28|5185.91
#2025-03-31|5207.94
#2025-04-01|5250.31
#2025-04-02|5336.74
#2025-04-03|5018.78
#2025-04-04|4840.96
#2025-04-07|4858.87
#2025-04-08|4759.81
#2025-04-09|5208.99
#2025-04-10|5067.51
#2025-04-11|5137.58
#2025-04-14|5139.53
#2025-04-15|5081.09
#2025-04-16|4955.72
#2025-04-17|4991.81
#2025-04-18|4991.81
#2025-04-21|4863.09
#2025-04-22|5003.15
#2025-04-23|5104.59
#2025-04-24|5203.40
#2025-04-25|5231.02
#2025-04-28|5218.16
#2025-04-29|5240.57
#2025-04-30|5215.72
#2025-05-01|5290.09
#2025-05-02|5325.24
#2025-05-05|5275.00
#2025-05-06|5241.06
#2025-05-07|5303.60
#2025-05-08|5345.45
#2025-05-09|5347.07
#2025-05-12|5613.84
#2025-05-13|5626.26
#2025-05-14|5611.02
#2025-05-15|5572.13
#2025-05-16|5610.07
#2025-05-19|5627.25
#2025-05-20|5592.93
#2025-05-21|5505.13
#2025-05-22|5515.40
#2025-05-23|5462.41
#2025-05-26|5462.41
#2025-05-27|5569.91
#2025-05-28|5535.25
#2025-05-29|5540.23
#2025-05-30|5564.14
#2025-06-02|5605.82
#2025-06-03|5615.55
#2025-06-04|5622.50
#2025-06-05|5599.92
#2025-06-06|5676.26
#2025-06-09|5706.48
#2025-06-10|5723.63
#2025-06-11|5625.29
#2025-06-12|5623.72
#2025-06-13|5567.22
#2025-06-16|5618.68
#2025-06-17|5581.50
#2025-06-18|5552.93
#2025-06-19|5552.93
#2025-06-20|5537.98
#2025-06-23|5569.76
#2025-06-24|5630.10
#2025-06-25|5597.74
#2025-06-26|5661.66
#2025-06-27|5774.58
#2025-06-30|5728.82
#2025-07-01|5772.55
#2025-07-02|5760.92
#2025-07-03|5822.13
#2025-07-04|5822.13
#2025-07-07|5825.33
#2025-07-08|5746.99
#2025-07-09|5797.47
#2025-07-10|5781.64
#2025-07-11|5803.50
#2025-07-14|5832.14
#2025-07-15|5792.31
#2025-07-16|5736.88
#2025-07-17|5755.10
#2025-07-18|5788.28
#2025-07-21|5849.86
#2025-07-22|5849.74
#2025-07-23|5873.88
#2025-07-24|5917.37
#2025-07-25|5919.73
#2025-07-28|5942.74
#2025-07-29|5922.86
#2025-07-30|5889.42
#2025-07-31|5940.25
#2025-08-01|5701.22
#2025-08-04|5703.18
#2025-08-05|5735.42
#2025-08-06|5907.23
#2025-08-07|5917.81
#2025-08-08|5917.09
#2025-08-11|5902.38
#2025-08-12|5927.98
#2025-08-13|5981.48
#2025-08-14|6037.66
#2025-08-15|6030.16
#2025-08-18|6041.73
#2025-08-19|6027.75
#2025-08-20|5979.53
#2025-08-21|5897.62
#2025-08-22|6013.45
#2025-08-25|5972.37
#2025-08-26|5985.06
#2025-08-27|6002.80
#2025-08-28|6031.29
#2025-08-29|5990.95
#2025-09-01|5990.95
#2025-09-02|5948.24
#2025-09-03|5974.60
#2025-09-04|6141.83
#2025-09-05|6107.93
#2025-09-08|6183.16
#2025-09-09|6206.70
#2025-09-10|6064.63
#2025-09-11|6108.26
#2025-09-12|6079.87
#2025-09-15|6123.37
#2025-09-16|6143.52
#2025-09-17|6116.82
#2025-09-18|6100.84
#2025-09-19|6086.57
#2025-09-22|6016.47
#2025-09-23|5919.78
#2025-09-24|5914.66
#2025-09-25|5876.28
#2025-09-26|5897.67
#2025-09-29|5931.97
#2025-09-30|5896.73
#2025-10-01|5884.77
#2025-10-02|5903.41
#2025-10-03|5855.44
#2025-10-06|5860.39
#2025-10-07|5863.37
#2025-10-08|5900.57
#2025-10-09|5924.76
#2025-10-10|5747.19
#2025-10-13|5829.71
#2025-10-14|5840.92
#2025-10-15|5851.86
#2025-10-16|5792.04
#2025-10-17|5796.50
#2025-10-20|5833.76
#2025-10-21|5917.51
#2025-10-22|5858.06
#2025-10-23|5890.32
#2025-10-24|5922.18
#2025-10-27|5956.75
#2025-10-28|5979.65
#2025-10-29|5952.56
#2025-10-30|5845.54
#2025-10-31|6122.13
#2025-11-03|6263.12
#2025-11-04|6221.37
#2025-11-05|6214.78
#2025-11-06|6083.34
#2025-11-07|6126.74
#2025-11-10|6184.97
#2025-11-11|6209.81
#2025-11-12|6142.72
#2025-11-13|6038.30
#2025-11-14|5983.86
#2025-11-17|5940.30
#2025-11-18|5741.75
#2025-11-19|5737.90
#2025-11-20|5696.94
#2025-11-21|5780.23
#2025-11-24|5823.09
#2025-11-25|5941.14
#2025-11-26|5975.36
#2025-11-27|5975.36
#2025-11-28|6046.57
#2025-12-01|6060.63
#2025-12-02|6065.56
#2025-12-03|6063.25
#2025-12-04|6006.24
#2025-12-05|6033.41
#2025-12-08|5976.13
#2025-12-09|5982.62
#2025-12-10|6033.14
#2025-12-11|6051.40
#2025-12-12|6001.44
#2025-12-15|5935.99
#2025-12-16|5911.55
#2025-12-17|5902.70
#2025-12-18|5969.61
#2025-12-19|5950.73
#2025-12-22|5952.48
#2025-12-23|5990.97
#2025-12-24|6020.89