Table Data - Nasdaq US Retailers Large Mid Cap TR Index
| Title | Nasdaq US Retailers Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB404010LMT |
| 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: NQUSB404010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 350.26 |
| 2001-04-02 | 348.14 |
| 2001-04-03 | 338.63 |
| 2001-04-04 | 340.48 |
| 2001-04-05 | 352.59 |
| 2001-04-06 | 350.12 |
| 2001-04-09 | 344.33 |
| 2001-04-10 | 349.53 |
| 2001-04-11 | 345.34 |
| 2001-04-12 | 344.14 |
| 2001-04-13 | . |
| 2001-04-16 | 340.88 |
| 2001-04-17 | 343.05 |
| 2001-04-18 | 369.43 |
| 2001-04-19 | 369.35 |
| 2001-04-20 | 366.93 |
| 2001-04-23 | 366.14 |
| 2001-04-24 | 355.15 |
| 2001-04-25 | 360.49 |
| 2001-04-26 | 366.33 |
| 2001-04-27 | 377.64 |
| 2001-04-30 | 371.26 |
| 2001-05-01 | 381.64 |
| 2001-05-02 | 380.49 |
| 2001-05-03 | 377.20 |
| 2001-05-04 | 380.02 |
| 2001-05-07 | 375.17 |
| 2001-05-08 | 375.93 |
| 2001-05-09 | 370.99 |
| 2001-05-10 | 383.62 |
| 2001-05-11 | 385.89 |
| 2001-05-14 | 386.26 |
| 2001-05-15 | 382.62 |
| 2001-05-16 | 386.75 |
| 2001-05-17 | 392.23 |
| 2001-05-18 | 392.48 |
| 2001-05-21 | 402.41 |
| 2001-05-22 | 402.55 |
| 2001-05-23 | 394.57 |
| 2001-05-24 | 398.04 |
| 2001-05-25 | 392.03 |
| 2001-05-28 | . |
| 2001-05-29 | 386.87 |
| 2001-05-30 | 383.13 |
| 2001-05-31 | 383.51 |
| 2001-06-01 | 383.90 |
| 2001-06-04 | 382.88 |
| 2001-06-05 | 388.53 |
| 2001-06-06 | 385.48 |
| 2001-06-07 | 390.08 |
| 2001-06-08 | 389.06 |
| 2001-06-11 | 383.90 |
| 2001-06-12 | 386.93 |
| 2001-06-13 | 383.59 |
| 2001-06-14 | 379.02 |
| 2001-06-15 | 374.31 |
| 2001-06-18 | 378.79 |
| 2001-06-19 | 381.97 |
| 2001-06-20 | 387.26 |
| 2001-06-21 | 395.25 |
| 2001-06-22 | 390.29 |
| 2001-06-25 | 384.39 |
| 2001-06-26 | 378.99 |
| 2001-06-27 | 374.50 |
| 2001-06-28 | 381.72 |
| 2001-06-29 | 378.91 |
| 2001-07-02 | 384.39 |
| 2001-07-03 | 383.86 |
| 2001-07-04 | . |
| 2001-07-05 | 376.45 |
| 2001-07-06 | 366.19 |
| 2001-07-09 | 369.42 |
| 2001-07-10 | 363.32 |
| 2001-07-11 | 369.67 |
| 2001-07-12 | 388.85 |
| 2001-07-13 | 393.64 |
| 2001-07-16 | 395.44 |
| 2001-07-17 | 397.11 |
| 2001-07-18 | 398.74 |
| 2001-07-19 | 402.46 |
| 2001-07-20 | 403.32 |
| 2001-07-23 | 395.98 |
| 2001-07-24 | 389.31 |
| 2001-07-25 | 397.44 |
| 2001-07-26 | 400.46 |
| 2001-07-27 | 399.18 |
| 2001-07-30 | 400.94 |
| 2001-07-31 | 404.12 |
| 2001-08-01 | 398.76 |
| 2001-08-02 | 402.16 |
| 2001-08-03 | 399.16 |
| 2001-08-06 | 392.01 |
| 2001-08-07 | 396.51 |
| 2001-08-08 | 390.65 |
| 2001-08-09 | 388.62 |
| 2001-08-10 | 386.20 |
| 2001-08-13 | 382.73 |
| 2001-08-14 | 386.61 |
| 2001-08-15 | 383.76 |
| 2001-08-16 | 384.30 |
| 2001-08-17 | 378.28 |
| 2001-08-20 | 384.91 |
| 2001-08-21 | 373.83 |
| 2001-08-22 | 375.18 |
| 2001-08-23 | 370.32 |
| 2001-08-24 | 381.35 |
| 2001-08-27 | 377.47 |
| 2001-08-28 | 373.17 |
| 2001-08-29 | 368.06 |
| 2001-08-30 | 360.13 |
| 2001-08-31 | 362.98 |
| 2001-09-03 | . |
| 2001-09-04 | 366.07 |
| 2001-09-05 | 363.69 |
| 2001-09-06 | 348.78 |
| 2001-09-07 | 334.64 |
| 2001-09-10 | 332.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 304.81 |
| 2001-09-18 | 308.96 |
| 2001-09-19 | 306.16 |
| 2001-09-20 | 295.85 |
| 2001-09-21 | 292.53 |
| 2001-09-24 | 312.55 |
| 2001-09-25 | 316.45 |
| 2001-09-26 | 315.19 |
| 2001-09-27 | 317.87 |
| 2001-09-28 | 325.91 |
| 2001-10-01 | 325.62 |
| 2001-10-02 | 335.39 |
| 2001-10-03 | 349.19 |
| 2001-10-04 | 341.00 |
| 2001-10-05 | 343.40 |
| 2001-10-08 | 335.46 |
| 2001-10-09 | 334.13 |
| 2001-10-10 | 347.32 |
| 2001-10-11 | 359.74 |
| 2001-10-12 | 353.75 |
| 2001-10-15 | 353.92 |
| 2001-10-16 | 356.33 |
| 2001-10-17 | 347.20 |
| 2001-10-18 | 346.87 |
| 2001-10-19 | 351.49 |
| 2001-10-22 | 350.66 |
| 2001-10-23 | 351.47 |
| 2001-10-24 | 350.02 |
| 2001-10-25 | 354.88 |
| 2001-10-26 | 354.43 |
| 2001-10-29 | 342.49 |
| 2001-10-30 | 333.70 |
| 2001-10-31 | 340.47 |
| 2001-11-01 | 347.45 |
| 2001-11-02 | 356.10 |
| 2001-11-05 | 364.49 |
| 2001-11-06 | 373.28 |
| 2001-11-07 | 368.24 |
| 2001-11-08 | 368.64 |
| 2001-11-09 | 370.36 |
| 2001-11-12 | 370.82 |
| 2001-11-13 | 380.48 |
| 2001-11-14 | 389.17 |
| 2001-11-15 | 391.51 |
| 2001-11-16 | 383.89 |
| 2001-11-19 | 394.01 |
| 2001-11-20 | 388.83 |
| 2001-11-21 | 386.82 |
| 2001-11-22 | . |
| 2001-11-23 | 392.55 |
| 2001-11-26 | 393.26 |
| 2001-11-27 | 387.24 |
| 2001-11-28 | 385.88 |
| 2001-11-29 | 386.11 |
| 2001-11-30 | 392.58 |
| 2001-12-03 | 388.53 |
| 2001-12-04 | 393.66 |
| 2001-12-05 | 408.79 |
| 2001-12-06 | 403.34 |
| 2001-12-07 | 401.38 |
| 2001-12-10 | 393.49 |
| 2001-12-11 | 391.52 |
| 2001-12-12 | 392.80 |
| 2001-12-13 | 388.93 |
| 2001-12-14 | 395.92 |
| 2001-12-17 | 401.79 |
| 2001-12-18 | 402.29 |
| 2001-12-19 | 405.25 |
| 2001-12-20 | 404.91 |
| 2001-12-21 | 411.76 |
| 2001-12-24 | 411.23 |
| 2001-12-25 | . |
| 2001-12-26 | 415.29 |
| 2001-12-27 | 417.53 |
| 2001-12-28 | 420.64 |
| 2001-12-31 | 416.54 |
| 2002-01-01 | . |
| 2002-01-02 | 414.50 |
| 2002-01-03 | 413.16 |
| 2002-01-04 | 417.94 |
| 2002-01-07 | 416.01 |
| 2002-01-08 | 418.71 |
| 2002-01-09 | 410.92 |
| 2002-01-10 | 413.71 |
| 2002-01-11 | 408.09 |
| 2002-01-14 | 404.49 |
| 2002-01-15 | 406.80 |
| 2002-01-16 | 401.58 |
| 2002-01-17 | 404.54 |
| 2002-01-18 | 404.57 |
| 2002-01-21 | . |
| 2002-01-22 | 408.54 |
| 2002-01-23 | 416.75 |
| 2002-01-24 | 415.29 |
| 2002-01-25 | 409.88 |
| 2002-01-28 | 414.71 |
| 2002-01-29 | 407.03 |
| 2002-01-30 | 418.87 |
| 2002-01-31 | 424.78 |
| 2002-02-01 | 419.28 |
| 2002-02-04 | 414.80 |
| 2002-02-05 | 413.93 |
| 2002-02-06 | 411.56 |
| 2002-02-07 | 407.27 |
| 2002-02-08 | 412.34 |
| 2002-02-11 | 421.07 |
| 2002-02-12 | 420.18 |
| 2002-02-13 | 425.58 |
| 2002-02-14 | 426.44 |
| 2002-02-15 | 420.82 |
| 2002-02-18 | . |
| 2002-02-19 | 414.74 |
| 2002-02-20 | 422.98 |
| 2002-02-21 | 418.84 |
| 2002-02-22 | 418.10 |
| 2002-02-25 | 424.73 |
| 2002-02-26 | 428.60 |
| 2002-02-27 | 423.43 |
| 2002-02-28 | 420.29 |
| 2002-03-01 | 424.22 |
| 2002-03-04 | 426.31 |
| 2002-03-05 | 411.08 |
| 2002-03-06 | 416.67 |
| 2002-03-07 | 420.89 |
| 2002-03-08 | 425.05 |
| 2002-03-11 | 424.08 |
| 2002-03-12 | 424.79 |
| 2002-03-13 | 423.71 |
| 2002-03-14 | 424.58 |
| 2002-03-15 | 431.96 |
| 2002-03-18 | 429.71 |
| 2002-03-19 | 431.95 |
| 2002-03-20 | 432.31 |
| 2002-03-21 | 427.30 |
| 2002-03-22 | 426.45 |
| 2002-03-25 | 419.39 |
| 2002-03-26 | 422.70 |
| 2002-03-27 | 424.43 |
| 2002-03-28 | 422.48 |
| 2002-03-29 | . |
| 2002-04-01 | 415.95 |
| 2002-04-02 | 408.57 |
| 2002-04-03 | 405.42 |
| 2002-04-04 | 413.25 |
| 2002-04-05 | 416.16 |
| 2002-04-08 | 423.39 |
| 2002-04-09 | 424.97 |
| 2002-04-10 | 431.13 |
| 2002-04-11 | 424.46 |
| 2002-04-12 | 430.79 |
| 2002-04-15 | 425.25 |
| 2002-04-16 | 429.87 |
| 2002-04-17 | 425.33 |
| 2002-04-18 | 425.07 |
| 2002-04-19 | 426.16 |
| 2002-04-22 | 419.56 |
| 2002-04-23 | 421.45 |
| 2002-04-24 | 417.74 |
| 2002-04-25 | 419.63 |
| 2002-04-26 | 414.50 |
| 2002-04-29 | 412.30 |
| 2002-04-30 | 412.24 |
| 2002-05-01 | 415.08 |
| 2002-05-02 | 416.29 |
| 2002-05-03 | 411.88 |
| 2002-05-06 | 404.14 |
| 2002-05-07 | 410.29 |
| 2002-05-08 | 416.09 |
| 2002-05-09 | 411.53 |
| 2002-05-10 | 404.44 |
| 2002-05-13 | 408.28 |
| 2002-05-14 | 424.42 |
| 2002-05-15 | 422.29 |
| 2002-05-16 | 426.21 |
| 2002-05-17 | 429.34 |
| 2002-05-20 | 428.28 |
| 2002-05-21 | 415.78 |
| 2002-05-22 | 414.39 |
| 2002-05-23 | 415.57 |
| 2002-05-24 | 413.25 |
| 2002-05-27 | . |
| 2002-05-28 | 405.79 |
| 2002-05-29 | 403.48 |
| 2002-05-30 | 400.96 |
| 2002-05-31 | 406.84 |
| 2002-06-03 | 397.45 |
| 2002-06-04 | 396.57 |
| 2002-06-05 | 404.11 |
| 2002-06-06 | 395.87 |
| 2002-06-07 | 397.79 |
| 2002-06-10 | 404.97 |
| 2002-06-11 | 402.39 |
| 2002-06-12 | 406.24 |
| 2002-06-13 | 397.92 |
| 2002-06-14 | 395.23 |
| 2002-06-17 | 406.23 |
| 2002-06-18 | 402.03 |
| 2002-06-19 | 400.29 |
| 2002-06-20 | 392.50 |
| 2002-06-21 | 385.96 |
| 2002-06-24 | 387.88 |
| 2002-06-25 | 382.33 |
| 2002-06-26 | 383.96 |
| 2002-06-27 | 393.81 |
| 2002-06-28 | 388.40 |
| 2002-07-01 | 379.50 |
| 2002-07-02 | 368.36 |
| 2002-07-03 | 379.85 |
| 2002-07-04 | . |
| 2002-07-05 | 392.92 |
| 2002-07-08 | 387.30 |
| 2002-07-09 | 378.67 |
| 2002-07-10 | 368.18 |
| 2002-07-11 | 366.09 |
| 2002-07-12 | 354.08 |
| 2002-07-15 | 356.25 |
| 2002-07-16 | 341.37 |
| 2002-07-17 | 336.91 |
| 2002-07-18 | 331.27 |
| 2002-07-19 | 321.28 |
| 2002-07-22 | 311.05 |
| 2002-07-23 | 309.76 |
| 2002-07-24 | 334.62 |
| 2002-07-25 | 326.74 |
| 2002-07-26 | 332.48 |
| 2002-07-29 | 349.43 |
| 2002-07-30 | 345.37 |
| 2002-07-31 | 342.02 |
| 2002-08-01 | 327.95 |
| 2002-08-02 | 316.23 |
| 2002-08-05 | 310.83 |
| 2002-08-06 | 322.08 |
| 2002-08-07 | 325.86 |
| 2002-08-08 | 323.84 |
| 2002-08-09 | 326.60 |
| 2002-08-12 | 319.64 |
| 2002-08-13 | 318.76 |
| 2002-08-14 | 338.60 |
| 2002-08-15 | 352.01 |
| 2002-08-16 | 347.74 |
| 2002-08-19 | 358.06 |
| 2002-08-20 | 356.57 |
| 2002-08-21 | 361.55 |
| 2002-08-22 | 364.86 |
| 2002-08-23 | 356.64 |
| 2002-08-26 | 359.02 |
| 2002-08-27 | 350.94 |
| 2002-08-28 | 347.31 |
| 2002-08-29 | 348.58 |
| 2002-08-30 | 349.94 |
| 2002-09-02 | . |
| 2002-09-03 | 340.26 |
| 2002-09-04 | 346.95 |
| 2002-09-05 | 341.20 |
| 2002-09-06 | 353.58 |
| 2002-09-09 | 357.19 |
| 2002-09-10 | 361.68 |
| 2002-09-11 | 361.66 |
| 2002-09-12 | 352.86 |
| 2002-09-13 | 359.40 |
| 2002-09-16 | 362.30 |
| 2002-09-17 | 357.21 |
| 2002-09-18 | 358.16 |
| 2002-09-19 | 350.50 |
| 2002-09-20 | 349.80 |
| 2002-09-23 | 338.31 |
| 2002-09-24 | 331.36 |
| 2002-09-25 | 335.51 |
| 2002-09-26 | 344.33 |
| 2002-09-27 | 329.62 |
| 2002-09-30 | 316.72 |
| 2002-10-01 | 324.97 |
| 2002-10-02 | 317.06 |
| 2002-10-03 | 311.68 |
| 2002-10-04 | 313.12 |
| 2002-10-07 | 298.83 |
| 2002-10-08 | 312.48 |
| 2002-10-09 | 298.96 |
| 2002-10-10 | 304.77 |
| 2002-10-11 | 321.62 |
| 2002-10-14 | 325.39 |
| 2002-10-15 | 343.45 |
| 2002-10-16 | 337.74 |
| 2002-10-17 | 336.28 |
| 2002-10-18 | 343.93 |
| 2002-10-21 | 346.33 |
| 2002-10-22 | 341.74 |
| 2002-10-23 | 348.14 |
| 2002-10-24 | 345.19 |
| 2002-10-25 | 351.34 |
| 2002-10-28 | 343.83 |
| 2002-10-29 | 346.44 |
| 2002-10-30 | 338.34 |
| 2002-10-31 | 336.53 |
| 2002-11-01 | 340.99 |
| 2002-11-04 | 332.98 |
| 2002-11-05 | 338.73 |
| 2002-11-06 | 339.36 |
| 2002-11-07 | 332.57 |
| 2002-11-08 | 329.13 |
| 2002-11-11 | 322.20 |
| 2002-11-12 | 328.40 |
| 2002-11-13 | 331.73 |
| 2002-11-14 | 342.96 |
| 2002-11-15 | 345.88 |
| 2002-11-18 | 339.08 |
| 2002-11-19 | 329.91 |
| 2002-11-20 | 336.09 |
| 2002-11-21 | 340.79 |
| 2002-11-22 | 340.35 |
| 2002-11-25 | 342.67 |
| 2002-11-26 | 337.29 |
| 2002-11-27 | 349.81 |
| 2002-11-28 | . |
| 2002-11-29 | 347.63 |
| 2002-12-02 | 349.22 |
| 2002-12-03 | 342.91 |
| 2002-12-04 | 344.27 |
| 2002-12-05 | 338.54 |
| 2002-12-06 | 338.40 |
| 2002-12-09 | 329.56 |
| 2002-12-10 | 335.73 |
| 2002-12-11 | 333.66 |
| 2002-12-12 | 333.72 |
| 2002-12-13 | 325.89 |
| 2002-12-16 | 334.31 |
| 2002-12-17 | 325.69 |
| 2002-12-18 | 321.95 |
| 2002-12-19 | 319.50 |
| 2002-12-20 | 323.30 |
| 2002-12-23 | 315.95 |
| 2002-12-24 | 313.67 |
| 2002-12-25 | . |
| 2002-12-26 | 315.26 |
| 2002-12-27 | 311.29 |
| 2002-12-30 | 318.02 |
| 2002-12-31 | 318.28 |
| 2003-01-01 | . |
| 2003-01-02 | 328.20 |
| 2003-01-03 | 315.68 |
| 2003-01-06 | 317.70 |
| 2003-01-07 | 317.75 |
| 2003-01-08 | 315.32 |
| 2003-01-09 | 325.89 |
| 2003-01-10 | 325.50 |
| 2003-01-13 | 324.30 |
| 2003-01-14 | 324.36 |
| 2003-01-15 | 320.63 |
| 2003-01-16 | 320.45 |
| 2003-01-17 | 317.91 |
| 2003-01-20 | . |
| 2003-01-21 | 309.41 |
| 2003-01-22 | 305.68 |
| 2003-01-23 | 310.81 |
| 2003-01-24 | 302.02 |
| 2003-01-27 | 297.95 |
| 2003-01-28 | 301.23 |
| 2003-01-29 | 302.94 |
| 2003-01-30 | 299.75 |
| 2003-01-31 | 301.98 |
| 2003-02-03 | 304.61 |
| 2003-02-04 | 299.97 |
| 2003-02-05 | 299.49 |
| 2003-02-06 | 298.40 |
| 2003-02-07 | 294.83 |
| 2003-02-10 | 295.84 |
| 2003-02-11 | 296.14 |
| 2003-02-12 | 296.01 |
| 2003-02-13 | 292.67 |
| 2003-02-14 | 300.67 |
| 2003-02-17 | . |
| 2003-02-18 | 305.26 |
| 2003-02-19 | 301.64 |
| 2003-02-20 | 299.10 |
| 2003-02-21 | 305.62 |
| 2003-02-24 | 300.07 |
| 2003-02-25 | 304.15 |
| 2003-02-26 | 302.17 |
| 2003-02-27 | 304.54 |
| 2003-02-28 | 306.30 |
| 2003-03-03 | 302.84 |
| 2003-03-04 | 294.50 |
| 2003-03-05 | 297.01 |
| 2003-03-06 | 296.13 |
| 2003-03-07 | 301.10 |
| 2003-03-10 | 294.90 |
| 2003-03-11 | 292.66 |
| 2003-03-12 | 295.95 |
| 2003-03-13 | 310.17 |
| 2003-03-14 | 309.86 |
| 2003-03-17 | 325.16 |
| 2003-03-18 | 325.91 |
| 2003-03-19 | 329.02 |
| 2003-03-20 | 331.35 |
| 2003-03-21 | 341.19 |
| 2003-03-24 | 326.63 |
| 2003-03-25 | 333.12 |
| 2003-03-26 | 334.41 |
| 2003-03-27 | 332.57 |
| 2003-03-28 | 329.00 |
| 2003-03-31 | 324.41 |
| 2003-04-01 | 325.56 |
| 2003-04-02 | 336.82 |
| 2003-04-03 | 337.69 |
| 2003-04-04 | 340.06 |
| 2003-04-07 | 341.41 |
| 2003-04-08 | 341.24 |
| 2003-04-09 | 334.95 |
| 2003-04-10 | 342.02 |
| 2003-04-11 | 338.32 |
| 2003-04-14 | 344.18 |
| 2003-04-15 | 350.02 |
| 2003-04-16 | 343.79 |
| 2003-04-17 | 351.32 |
| 2003-04-18 | . |
| 2003-04-21 | 349.69 |
| 2003-04-22 | 355.04 |
| 2003-04-23 | 355.90 |
| 2003-04-24 | 351.42 |
| 2003-04-25 | 348.88 |
| 2003-04-28 | 356.43 |
| 2003-04-29 | 359.62 |
| 2003-04-30 | 358.19 |
| 2003-05-01 | 355.09 |
| 2003-05-02 | 360.45 |
| 2003-05-05 | 359.68 |
| 2003-05-06 | 364.60 |
| 2003-05-07 | 361.76 |
| 2003-05-08 | 360.26 |
| 2003-05-09 | 364.57 |
| 2003-05-12 | 372.48 |
| 2003-05-13 | 369.49 |
| 2003-05-14 | 362.93 |
| 2003-05-15 | 360.65 |
| 2003-05-16 | 357.80 |
| 2003-05-19 | 347.12 |
| 2003-05-20 | 351.52 |
| 2003-05-21 | 352.07 |
| 2003-05-22 | 357.12 |
| 2003-05-23 | 353.54 |
| 2003-05-26 | . |
| 2003-05-27 | 361.40 |
| 2003-05-28 | 365.94 |
| 2003-05-29 | 364.00 |
| 2003-05-30 | 370.07 |
| 2003-06-02 | 371.75 |
| 2003-06-03 | 373.43 |
| 2003-06-04 | 378.94 |
| 2003-06-05 | 384.06 |
| 2003-06-06 | 379.29 |
| 2003-06-09 | 374.83 |
| 2003-06-10 | 378.94 |
| 2003-06-11 | 383.16 |
| 2003-06-12 | 382.91 |
| 2003-06-13 | 378.29 |
| 2003-06-16 | 387.82 |
| 2003-06-17 | 386.10 |
| 2003-06-18 | 385.16 |
| 2003-06-19 | 380.22 |
| 2003-06-20 | 379.43 |
| 2003-06-23 | 375.41 |
| 2003-06-24 | 378.56 |
| 2003-06-25 | 377.40 |
| 2003-06-26 | 380.47 |
| 2003-06-27 | 378.17 |
| 2003-06-30 | 380.34 |
| 2003-07-01 | 382.41 |
| 2003-07-02 | 387.23 |
| 2003-07-03 | 384.22 |
| 2003-07-04 | . |
| 2003-07-07 | 393.81 |
| 2003-07-08 | 400.92 |
| 2003-07-09 | 395.26 |
| 2003-07-10 | 390.13 |
| 2003-07-11 | 396.96 |
| 2003-07-14 | 400.27 |
| 2003-07-15 | 400.21 |
| 2003-07-16 | 398.79 |
| 2003-07-17 | 392.82 |
| 2003-07-18 | 396.23 |
| 2003-07-21 | 391.15 |
| 2003-07-22 | 393.85 |
| 2003-07-23 | 396.78 |
| 2003-07-24 | 394.13 |
| 2003-07-25 | 398.62 |
| 2003-07-28 | 399.59 |
| 2003-07-29 | 394.90 |
| 2003-07-30 | 394.16 |
| 2003-07-31 | 395.73 |
| 2003-08-01 | 392.00 |
| 2003-08-04 | 392.88 |
| 2003-08-05 | 383.89 |
| 2003-08-06 | 386.25 |
| 2003-08-07 | 391.96 |
| 2003-08-08 | 396.99 |
| 2003-08-11 | 397.66 |
| 2003-08-12 | 404.58 |
| 2003-08-13 | 403.46 |
| 2003-08-14 | 403.06 |
| 2003-08-15 | 405.55 |
| 2003-08-18 | 413.07 |
| 2003-08-19 | 413.38 |
| 2003-08-20 | 414.36 |
| 2003-08-21 | 417.98 |
| 2003-08-22 | 413.25 |
| 2003-08-25 | 414.43 |
| 2003-08-26 | 414.89 |
| 2003-08-27 | 416.86 |
| 2003-08-28 | 422.08 |
| 2003-08-29 | 424.10 |
| 2003-09-01 | . |
| 2003-09-02 | 428.10 |
| 2003-09-03 | 427.34 |
| 2003-09-04 | 426.50 |
| 2003-09-05 | 419.09 |
| 2003-09-08 | 418.53 |
| 2003-09-09 | 407.11 |
| 2003-09-10 | 403.50 |
| 2003-09-11 | 407.90 |
| 2003-09-12 | 408.56 |
| 2003-09-15 | 412.23 |
| 2003-09-16 | 418.01 |
| 2003-09-17 | 416.08 |
| 2003-09-18 | 420.31 |
| 2003-09-19 | 418.97 |
| 2003-09-22 | 412.38 |
| 2003-09-23 | 417.65 |
| 2003-09-24 | 410.27 |
| 2003-09-25 | 409.71 |
| 2003-09-26 | 405.26 |
| 2003-09-29 | 406.18 |
| 2003-09-30 | 400.73 |
| 2003-10-01 | 411.93 |
| 2003-10-02 | 412.51 |
| 2003-10-03 | 419.57 |
| 2003-10-06 | 424.01 |
| 2003-10-07 | 428.13 |
| 2003-10-08 | 425.42 |
| 2003-10-09 | 433.56 |
| 2003-10-10 | 431.57 |
| 2003-10-13 | 436.79 |
| 2003-10-14 | 439.07 |
| 2003-10-15 | 436.77 |
| 2003-10-16 | 438.28 |
| 2003-10-17 | 432.20 |
| 2003-10-20 | 434.37 |
| 2003-10-21 | 435.24 |
| 2003-10-22 | 429.82 |
| 2003-10-23 | 432.17 |
| 2003-10-24 | 429.33 |
| 2003-10-27 | 432.96 |
| 2003-10-28 | 442.91 |
| 2003-10-29 | 443.13 |
| 2003-10-30 | 442.00 |
| 2003-10-31 | 441.45 |
| 2003-11-03 | 446.11 |
| 2003-11-04 | 443.23 |
| 2003-11-05 | 439.11 |
| 2003-11-06 | 441.35 |
| 2003-11-07 | 440.68 |
| 2003-11-10 | 437.44 |
| 2003-11-11 | 438.67 |
| 2003-11-12 | 441.49 |
| 2003-11-13 | 433.98 |
| 2003-11-14 | 430.26 |
| 2003-11-17 | 424.76 |
| 2003-11-18 | 420.08 |
| 2003-11-19 | 423.63 |
| 2003-11-20 | 423.34 |
| 2003-11-21 | 424.51 |
| 2003-11-24 | 435.48 |
| 2003-11-25 | 436.81 |
| 2003-11-26 | 435.44 |
| 2003-11-27 | . |
| 2003-11-28 | 437.10 |
| 2003-12-01 | 438.15 |
| 2003-12-02 | 429.91 |
| 2003-12-03 | 424.26 |
| 2003-12-04 | 420.37 |
| 2003-12-05 | 417.63 |
| 2003-12-08 | 417.90 |
| 2003-12-09 | 412.41 |
| 2003-12-10 | 408.70 |
| 2003-12-11 | 415.32 |
| 2003-12-12 | 413.67 |
| 2003-12-15 | 404.86 |
| 2003-12-16 | 405.39 |
| 2003-12-17 | 412.21 |
| 2003-12-18 | 418.17 |
| 2003-12-19 | 417.60 |
| 2003-12-22 | 417.84 |
| 2003-12-23 | 418.58 |
| 2003-12-24 | 416.82 |
| 2003-12-25 | . |
| 2003-12-26 | 418.28 |
| 2003-12-29 | 423.51 |
| 2003-12-30 | 423.47 |
| 2003-12-31 | 424.83 |
| 2004-01-01 | . |
| 2004-01-02 | 417.62 |
| 2004-01-05 | 419.53 |
| 2004-01-06 | 425.96 |
| 2004-01-07 | 427.46 |
| 2004-01-08 | 422.67 |
| 2004-01-09 | 420.04 |
| 2004-01-12 | 419.98 |
| 2004-01-13 | 422.30 |
| 2004-01-14 | 426.07 |
| 2004-01-15 | 428.44 |
| 2004-01-16 | 428.53 |
| 2004-01-19 | . |
| 2004-01-20 | 425.34 |
| 2004-01-21 | 429.63 |
| 2004-01-22 | 431.88 |
| 2004-01-23 | 434.47 |
| 2004-01-26 | 435.92 |
| 2004-01-27 | 432.56 |
| 2004-01-28 | 421.14 |
| 2004-01-29 | 425.65 |
| 2004-01-30 | 425.63 |
| 2004-02-02 | 427.10 |
| 2004-02-03 | 426.80 |
| 2004-02-04 | 428.40 |
| 2004-02-05 | 433.38 |
| 2004-02-06 | 441.22 |
| 2004-02-09 | 441.60 |
| 2004-02-10 | 443.70 |
| 2004-02-11 | 448.01 |
| 2004-02-12 | 446.40 |
| 2004-02-13 | 442.07 |
| 2004-02-16 | . |
| 2004-02-17 | 447.97 |
| 2004-02-18 | 446.47 |
| 2004-02-19 | 446.13 |
| 2004-02-20 | 449.56 |
| 2004-02-23 | 447.19 |
| 2004-02-24 | 446.83 |
| 2004-02-25 | 447.69 |
| 2004-02-26 | 449.50 |
| 2004-02-27 | 450.91 |
| 2004-03-01 | 457.24 |
| 2004-03-02 | 452.55 |
| 2004-03-03 | 454.17 |
| 2004-03-04 | 456.21 |
| 2004-03-05 | 456.41 |
| 2004-03-08 | 453.53 |
| 2004-03-09 | 450.88 |
| 2004-03-10 | 442.15 |
| 2004-03-11 | 437.79 |
| 2004-03-12 | 443.37 |
| 2004-03-15 | 436.06 |
| 2004-03-16 | 437.78 |
| 2004-03-17 | 442.51 |
| 2004-03-18 | 444.68 |
| 2004-03-19 | 440.95 |
| 2004-03-22 | 434.43 |
| 2004-03-23 | 434.41 |
| 2004-03-24 | 435.24 |
| 2004-03-25 | 446.28 |
| 2004-03-26 | 445.70 |
| 2004-03-29 | 451.89 |
| 2004-03-30 | 453.43 |
| 2004-03-31 | 454.19 |
| 2004-04-01 | 451.85 |
| 2004-04-02 | 454.24 |
| 2004-04-05 | 457.63 |
| 2004-04-06 | 457.84 |
| 2004-04-07 | 453.22 |
| 2004-04-08 | 448.05 |
| 2004-04-09 | . |
| 2004-04-12 | 451.07 |
| 2004-04-13 | 443.52 |
| 2004-04-14 | 444.24 |
| 2004-04-15 | 446.84 |
| 2004-04-16 | 449.61 |
| 2004-04-19 | 449.39 |
| 2004-04-20 | 446.10 |
| 2004-04-21 | 448.18 |
| 2004-04-22 | 456.87 |
| 2004-04-23 | 457.41 |
| 2004-04-26 | 452.83 |
| 2004-04-27 | 455.67 |
| 2004-04-28 | 449.84 |
| 2004-04-29 | 444.69 |
| 2004-04-30 | 440.82 |
| 2004-05-03 | 442.01 |
| 2004-05-04 | 441.29 |
| 2004-05-05 | 442.53 |
| 2004-05-06 | 433.33 |
| 2004-05-07 | 423.99 |
| 2004-05-10 | 423.48 |
| 2004-05-11 | 426.10 |
| 2004-05-12 | 427.15 |
| 2004-05-13 | 426.21 |
| 2004-05-14 | 425.11 |
| 2004-05-17 | 420.24 |
| 2004-05-18 | 428.54 |
| 2004-05-19 | 426.94 |
| 2004-05-20 | 427.11 |
| 2004-05-21 | 430.36 |
| 2004-05-24 | 433.24 |
| 2004-05-25 | 442.23 |
| 2004-05-26 | 442.38 |
| 2004-05-27 | 448.02 |
| 2004-05-28 | 448.34 |
| 2004-05-31 | . |
| 2004-06-01 | 448.89 |
| 2004-06-02 | 451.62 |
| 2004-06-03 | 449.80 |
| 2004-06-04 | 450.65 |
| 2004-06-07 | 458.33 |
| 2004-06-08 | 461.06 |
| 2004-06-09 | 455.36 |
| 2004-06-10 | 456.94 |
| 2004-06-11 | . |
| 2004-06-14 | 450.90 |
| 2004-06-15 | 454.78 |
| 2004-06-16 | 454.54 |
| 2004-06-17 | 452.68 |
| 2004-06-18 | 450.59 |
| 2004-06-21 | 449.72 |
| 2004-06-22 | 447.43 |
| 2004-06-23 | 449.80 |
| 2004-06-24 | 448.06 |
| 2004-06-25 | 447.33 |
| 2004-06-28 | 448.35 |
| 2004-06-29 | 440.52 |
| 2004-06-30 | 442.55 |
| 2004-07-01 | 438.62 |
| 2004-07-02 | 436.66 |
| 2004-07-05 | . |
| 2004-07-06 | 434.90 |
| 2004-07-07 | 436.01 |
| 2004-07-08 | 428.97 |
| 2004-07-09 | 429.65 |
| 2004-07-12 | 432.53 |
| 2004-07-13 | 436.48 |
| 2004-07-14 | 432.65 |
| 2004-07-15 | 430.48 |
| 2004-07-16 | 425.17 |
| 2004-07-19 | 421.87 |
| 2004-07-20 | 429.85 |
| 2004-07-21 | 424.58 |
| 2004-07-22 | 423.83 |
| 2004-07-23 | 419.70 |
| 2004-07-26 | 415.86 |
| 2004-07-27 | 427.26 |
| 2004-07-28 | 424.60 |
| 2004-07-29 | 427.56 |
| 2004-07-30 | 425.54 |
| 2004-08-02 | 425.08 |
| 2004-08-03 | 419.28 |
| 2004-08-04 | 416.16 |
| 2004-08-05 | 405.88 |
| 2004-08-06 | 401.11 |
| 2004-08-09 | 402.50 |
| 2004-08-10 | 409.49 |
| 2004-08-11 | 405.84 |
| 2004-08-12 | 405.07 |
| 2004-08-13 | 407.45 |
| 2004-08-16 | 417.93 |
| 2004-08-17 | 423.60 |
| 2004-08-18 | 426.87 |
| 2004-08-19 | 426.57 |
| 2004-08-20 | 427.91 |
| 2004-08-23 | 424.65 |
| 2004-08-24 | 426.37 |
| 2004-08-25 | 429.89 |
| 2004-08-26 | 430.48 |
| 2004-08-27 | 430.04 |
| 2004-08-30 | 426.55 |
| 2004-08-31 | 424.75 |
| 2004-09-01 | 426.57 |
| 2004-09-02 | 435.66 |
| 2004-09-03 | 436.28 |
| 2004-09-06 | . |
| 2004-09-07 | 438.13 |
| 2004-09-08 | 434.59 |
| 2004-09-09 | 430.18 |
| 2004-09-10 | 437.07 |
| 2004-09-13 | 439.80 |
| 2004-09-14 | 441.72 |
| 2004-09-15 | 440.02 |
| 2004-09-16 | 441.19 |
| 2004-09-17 | 439.84 |
| 2004-09-20 | 437.42 |
| 2004-09-21 | 439.45 |
| 2004-09-22 | 433.93 |
| 2004-09-23 | 435.60 |
| 2004-09-24 | 437.42 |
| 2004-09-27 | 433.93 |
| 2004-09-28 | 435.29 |
| 2004-09-29 | 439.65 |
| 2004-09-30 | 439.04 |
| 2004-10-01 | 441.89 |
| 2004-10-04 | 446.11 |
| 2004-10-05 | 444.42 |
| 2004-10-06 | 446.37 |
| 2004-10-07 | 444.56 |
| 2004-10-08 | 440.45 |
| 2004-10-11 | 443.40 |
| 2004-10-12 | 441.74 |
| 2004-10-13 | 440.52 |
| 2004-10-14 | 437.03 |
| 2004-10-15 | 439.71 |
| 2004-10-18 | 446.23 |
| 2004-10-19 | 443.65 |
| 2004-10-20 | 442.99 |
| 2004-10-21 | 446.37 |
| 2004-10-22 | 441.50 |
| 2004-10-25 | 440.47 |
| 2004-10-26 | 445.75 |
| 2004-10-27 | 455.22 |
| 2004-10-28 | 458.23 |
| 2004-10-29 | 456.71 |
| 2004-11-01 | 458.82 |
| 2004-11-02 | 460.95 |
| 2004-11-03 | 463.11 |
| 2004-11-04 | 474.27 |
| 2004-11-05 | 478.27 |
| 2004-11-08 | 479.16 |
| 2004-11-09 | 477.09 |
| 2004-11-10 | 477.95 |
| 2004-11-11 | 483.82 |
| 2004-11-12 | 488.94 |
| 2004-11-15 | 493.00 |
| 2004-11-16 | 485.71 |
| 2004-11-17 | 486.63 |
| 2004-11-18 | 486.07 |
| 2004-11-19 | 479.73 |
| 2004-11-22 | 482.29 |
| 2004-11-23 | 484.81 |
| 2004-11-24 | 486.47 |
| 2004-11-25 | . |
| 2004-11-26 | 486.81 |
| 2004-11-29 | 479.88 |
| 2004-11-30 | 471.75 |
| 2004-12-01 | 479.76 |
| 2004-12-02 | 480.82 |
| 2004-12-03 | 478.52 |
| 2004-12-06 | 477.19 |
| 2004-12-07 | 473.85 |
| 2004-12-08 | 478.65 |
| 2004-12-09 | 481.30 |
| 2004-12-10 | 479.12 |
| 2004-12-13 | 479.66 |
| 2004-12-14 | 483.54 |
| 2004-12-15 | 483.50 |
| 2004-12-16 | 479.62 |
| 2004-12-17 | 475.17 |
| 2004-12-20 | 473.89 |
| 2004-12-21 | 478.12 |
| 2004-12-22 | 481.86 |
| 2004-12-23 | 480.10 |
| 2004-12-24 | . |
| 2004-12-27 | 480.11 |
| 2004-12-28 | 486.45 |
| 2004-12-29 | 488.97 |
| 2004-12-30 | 488.96 |
| 2004-12-31 | 487.38 |
| 2005-01-03 | 486.04 |
| 2005-01-04 | 479.87 |
| 2005-01-05 | 478.67 |
| 2005-01-06 | 475.86 |
| 2005-01-07 | 475.62 |
| 2005-01-10 | 477.58 |
| 2005-01-11 | 475.98 |
| 2005-01-12 | 480.24 |
| 2005-01-13 | 475.66 |
| 2005-01-14 | 480.16 |
| 2005-01-17 | . |
| 2005-01-18 | 484.40 |
| 2005-01-19 | 478.70 |
| 2005-01-20 | 468.65 |
| 2005-01-21 | 465.00 |
| 2005-01-24 | 460.06 |
| 2005-01-25 | 461.53 |
| 2005-01-26 | 464.88 |
| 2005-01-27 | 465.39 |
#2005-01-28| 462.36
#2005-01-31| 468.44
#2005-02-01| 468.72
#2005-02-02| 470.93
#2005-02-03| 471.41
#2005-02-04| 474.78
#2005-02-07| 474.85
#2005-02-08| 473.59
#2005-02-09| 468.11
#2005-02-10| 468.93
#2005-02-11| 472.85
#2005-02-14| 473.15
#2005-02-15| 475.92
#2005-02-16| 473.98
#2005-02-17| 471.50
#2005-02-18| 470.73
#2005-02-21| .
#2005-02-22| 461.26
#2005-02-23| 462.77
#2005-02-24| 464.93
#2005-02-25| 468.26
#2005-02-28| 467.79
#2005-03-01| 472.20
#2005-03-02| 471.87
#2005-03-03| 472.86
#2005-03-04| 475.36
#2005-03-07| 476.17
#2005-03-08| 474.59
#2005-03-09| 472.27
#2005-03-10| 472.42
#2005-03-11| 471.13
#2005-03-14| 470.67
#2005-03-15| 470.42
#2005-03-16| 467.29
#2005-03-17| 468.23
#2005-03-18| 464.28
#2005-03-21| 461.68
#2005-03-22| 460.24
#2005-03-23| 458.67
#2005-03-24| 458.61
#2005-03-25| .
#2005-03-28| 463.71
#2005-03-29| 459.76
#2005-03-30| 465.20
#2005-03-31| 464.94
#2005-04-01| 457.98
#2005-04-04| 462.51
#2005-04-05| 466.49
#2005-04-06| 463.64
#2005-04-07| 462.93
#2005-04-08| 457.75
#2005-04-11| 457.40
#2005-04-12| 460.60
#2005-04-13| 455.04
#2005-04-14| 448.95
#2005-04-15| 439.72
#2005-04-18| 443.89
#2005-04-19| 442.99
#2005-04-20| 436.32
#2005-04-21| 443.94
#2005-04-22| 434.67
#2005-04-25| 439.18
#2005-04-26| 437.59
#2005-04-27| 438.68
#2005-04-28| 433.58
#2005-04-29| 433.26
#2005-05-02| 437.31
#2005-05-03| 440.76
#2005-05-04| 445.08
#2005-05-05| 446.15
#2005-05-06| 446.26
#2005-05-09| 449.98
#2005-05-10| 445.24
#2005-05-11| 446.65
#2005-05-12| 442.49
#2005-05-13| 441.48
#2005-05-16| 448.85
#2005-05-17| 454.09
#2005-05-18| 463.74
#2005-05-19| 466.86
#2005-05-20| 464.49
#2005-05-23| 467.58
#2005-05-24| 466.51
#2005-05-25| 464.83
#2005-05-26| 467.03
#2005-05-27| 468.20
#2005-05-30| .
#2005-05-31| 466.19
#2005-06-01| 472.12
#2005-06-02| 477.46
#2005-06-03| 471.27
#2005-06-06| 474.89
#2005-06-07| 475.97
#2005-06-08| 472.79
#2005-06-09| 476.21
#2005-06-10| 475.44
#2005-06-13| 476.63
#2005-06-14| 484.91
#2005-06-15| 486.29
#2005-06-16| 486.56
#2005-06-17| 485.84
#2005-06-20| 484.97
#2005-06-21| 482.55
#2005-06-22| 483.81
#2005-06-23| 475.70
#2005-06-24| 470.49
#2005-06-27| 471.33
#2005-06-28| 479.56
#2005-06-29| 477.51
#2005-06-30| 475.41
#2005-07-01| 476.54
#2005-07-04| .
#2005-07-05| 486.29
#2005-07-06| 482.11
#2005-07-07| 483.89
#2005-07-08| 489.37
#2005-07-11| 492.88
#2005-07-12| 497.39
#2005-07-13| 495.37
#2005-07-14| 496.74
#2005-07-15| 499.03
#2005-07-18| 501.42
#2005-07-19| 505.33
#2005-07-20| 507.36
#2005-07-21| 506.44
#2005-07-22| 508.90
#2005-07-25| 505.83
#2005-07-26| 506.61
#2005-07-27| 511.20
#2005-07-28| 515.43
#2005-07-29| 510.43
#2005-08-01| 511.27
#2005-08-02| 511.98
#2005-08-03| 509.09
#2005-08-04| 499.40
#2005-08-05| 494.83
#2005-08-08| 492.70
#2005-08-09| 496.06
#2005-08-10| 495.10
#2005-08-11| 495.03
#2005-08-12| 495.44
#2005-08-15| 497.77
#2005-08-16| 485.17
#2005-08-17| 487.07
#2005-08-18| 486.88
#2005-08-19| 482.46
#2005-08-22| 481.92
#2005-08-23| 481.02
#2005-08-24| 476.18
#2005-08-25| 478.08
#2005-08-26| 474.57
#2005-08-29| 477.73
#2005-08-30| 470.98
#2005-08-31| 475.33
#2005-09-01| 470.61
#2005-09-02| 468.35
#2005-09-05| .
#2005-09-06| 478.44
#2005-09-07| 482.36
#2005-09-08| 477.29
#2005-09-09| 479.55
#2005-09-12| 483.07
#2005-09-13| 474.47
#2005-09-14| 469.34
#2005-09-15| 467.22
#2005-09-16| 464.77
#2005-09-19| 458.98
#2005-09-20| 450.58
#2005-09-21| 444.20
#2005-09-22| 454.55
#2005-09-23| 455.60
#2005-09-26| 456.95
#2005-09-27| 456.88
#2005-09-28| 452.38
#2005-09-29| 457.47
#2005-09-30| 460.14
#2005-10-03| 460.45
#2005-10-04| 457.48
#2005-10-05| 452.05
#2005-10-06| 453.92
#2005-10-07| 455.98
#2005-10-10| 455.07
#2005-10-11| 454.53
#2005-10-12| 449.98
#2005-10-13| 450.81
#2005-10-14| 455.54
#2005-10-17| 457.56
#2005-10-18| 452.85
#2005-10-19| 464.36
#2005-10-20| 460.14
#2005-10-21| 460.61
#2005-10-24| 467.06
#2005-10-25| 460.28
#2005-10-26| 457.63
#2005-10-27| 447.15
#2005-10-28| 457.38
#2005-10-31| 469.93
#2005-11-01| 468.83
#2005-11-02| 477.22
#2005-11-03| 479.26
#2005-11-04| 481.53
#2005-11-07| 485.23
#2005-11-08| 479.01
#2005-11-09| 480.78
#2005-11-10| 490.46
#2005-11-11| 491.15
#2005-11-14| 493.06
#2005-11-15| 484.25
#2005-11-16| 486.46
#2005-11-17| 493.33
#2005-11-18| 495.36
#2005-11-21| 497.65
#2005-11-22| 501.06
#2005-11-23| 502.94
#2005-11-24| .
#2005-11-25| 503.32
#2005-11-28| 495.74
#2005-11-29| 494.01
#2005-11-30| 491.56
#2005-12-01| 493.44
#2005-12-02| 494.67
#2005-12-05| 490.00
#2005-12-06| 491.89
#2005-12-07| 492.22
#2005-12-08| 490.45
#2005-12-09| 492.33
#2005-12-12| 494.66
#2005-12-13| 496.87
#2005-12-14| 499.63
#2005-12-15| 498.61
#2005-12-16| 495.89
#2005-12-19| 490.23
#2005-12-20| 490.35
#2005-12-21| 492.57
#2005-12-22| 491.48
#2005-12-23| 493.45
#2005-12-26| .
#2005-12-27| 488.46
#2005-12-28| 490.46
#2005-12-29| 488.63
#2005-12-30| 485.03
#2006-01-02| .
#2006-01-03| 487.46
#2006-01-04| 486.10
#2006-01-05| 484.48
#2006-01-06| 487.71
#2006-01-09| 490.99
#2006-01-10| 493.75
#2006-01-11| 497.74
#2006-01-12| 493.00
#2006-01-13| 492.31
#2006-01-16| .
#2006-01-17| 486.99
#2006-01-18| 486.76
#2006-01-19| 489.72
#2006-01-20| 479.76
#2006-01-23| 477.78
#2006-01-24| 483.53
#2006-01-25| 483.98
#2006-01-26| 487.50
#2006-01-27| 486.58
#2006-01-30| 486.00
#2006-01-31| 487.00
#2006-02-01| 485.71
#2006-02-02| 486.22
#2006-02-03| 480.91
#2006-02-06| 478.79
#2006-02-07| 474.11
#2006-02-08| 478.75
#2006-02-09| 478.67
#2006-02-10| 480.61
#2006-02-13| 480.76
#2006-02-14| 489.30
#2006-02-15| 494.12
#2006-02-16| 495.48
#2006-02-17| 492.15
#2006-02-20| .
#2006-02-21| 488.11
#2006-02-22| 491.64
#2006-02-23| 490.35
#2006-02-24| 489.04
#2006-02-27| 495.69
#2006-02-28| 490.49
#2006-03-01| 494.15
#2006-03-02| 490.93
#2006-03-03| 490.28
#2006-03-06| 487.88
#2006-03-07| 485.72
#2006-03-08| 486.40
#2006-03-09| 482.89
#2006-03-10| 487.31
#2006-03-13| 488.45
#2006-03-14| 495.35
#2006-03-15| 497.00
#2006-03-16| 500.49
#2006-03-17| 502.32
#2006-03-20| 503.79
#2006-03-21| 501.83
#2006-03-22| 502.80
#2006-03-23| 503.97
#2006-03-24| 501.61
#2006-03-27| 500.26
#2006-03-28| 500.43
#2006-03-29| 503.53
#2006-03-30| 501.28
#2006-03-31| 499.34
#2006-04-03| 495.90
#2006-04-04| 499.17
#2006-04-05| 502.97
#2006-04-06| 504.51
#2006-04-07| 499.60
#2006-04-10| 496.03
#2006-04-11| 492.67
#2006-04-12| 493.04
#2006-04-13| 493.36
#2006-04-14| .
#2006-04-17| 489.31
#2006-04-18| 497.59
#2006-04-19| 497.83
#2006-04-20| 496.09
#2006-04-21| 490.27
#2006-04-24| 489.20
#2006-04-25| 489.12
#2006-04-26| 492.34
#2006-04-27| 494.53
#2006-04-28| 492.06
#2006-05-01| 493.32
#2006-05-02| 493.25
#2006-05-03| 493.72
#2006-05-04| 493.73
#2006-05-05| 500.22
#2006-05-08| 500.56
#2006-05-09| 501.60
#2006-05-10| 500.29
#2006-05-11| 494.20
#2006-05-12| 485.94
#2006-05-15| 487.20
#2006-05-16| 480.86
#2006-05-17| 473.82
#2006-05-18| 477.34
#2006-05-19| 482.64
#2006-05-22| 478.20
#2006-05-23| 475.44
#2006-05-24| 475.75
#2006-05-25| 483.17
#2006-05-26| 484.50
#2006-05-29| .
#2006-05-30| 475.44
#2006-05-31| 480.03
#2006-06-01| 486.24
#2006-06-02| 482.80
#2006-06-05| 475.44
#2006-06-06| 473.22
#2006-06-07| 472.97
#2006-06-08| 474.89
#2006-06-09| 472.53
#2006-06-12| 465.51
#2006-06-13| 465.25
#2006-06-14| 468.50
#2006-06-15| 478.74
#2006-06-16| 475.43
#2006-06-19| 473.01
#2006-06-20| 472.64
#2006-06-21| 478.05
#2006-06-22| 475.02
#2006-06-23| 473.43
#2006-06-26| 475.76
#2006-06-27| 468.54
#2006-06-28| 468.96
#2006-06-29| 477.23
#2006-06-30| 473.96
#2006-07-03| 473.36
#2006-07-04| .
#2006-07-05| 467.30
#2006-07-06| 466.59
#2006-07-07| 462.18
#2006-07-10| 463.13
#2006-07-11| 462.66
#2006-07-12| 452.19
#2006-07-13| 446.64
#2006-07-14| 440.00
#2006-07-17| 441.82
#2006-07-18| 436.21
#2006-07-19| 446.30
#2006-07-20| 441.06
#2006-07-21| 436.23
#2006-07-24| 445.77
#2006-07-25| 449.75
#2006-07-26| 440.65
#2006-07-27| 436.16
#2006-07-28| 442.57
#2006-07-31| 442.90
#2006-08-01| 438.43
#2006-08-02| 439.93
#2006-08-03| 447.99
#2006-08-04| 449.22
#2006-08-07| 447.50
#2006-08-08| 443.52
#2006-08-09| 436.87
#2006-08-10| 446.13
#2006-08-11| 445.52
#2006-08-14| 447.46
#2006-08-15| 454.31
#2006-08-16| 459.81
#2006-08-17| 462.94
#2006-08-18| 461.94
#2006-08-21| 455.25
#2006-08-22| 454.15
#2006-08-23| 449.59
#2006-08-24| 443.41
#2006-08-25| 442.29
#2006-08-28| 447.43
#2006-08-29| 451.16
#2006-08-30| 452.18
#2006-08-31| 453.06
#2006-09-01| 458.16
#2006-09-04| .
#2006-09-05| 461.87
#2006-09-06| 456.63
#2006-09-07| 455.76
#2006-09-08| 462.61
#2006-09-11| 469.52
#2006-09-12| 481.55
#2006-09-13| 484.54
#2006-09-14| 485.97
#2006-09-15| 486.55
#2006-09-18| 484.16
#2006-09-19| 484.78
#2006-09-20| 489.82
#2006-09-21| 483.67
#2006-09-22| 483.72
#2006-09-25| 491.22
#2006-09-26| 493.83
#2006-09-27| 491.97
#2006-09-28| 495.36
#2006-09-29| 489.36
#2006-10-02| 487.79
#2006-10-03| 495.89
#2006-10-04| 505.39
#2006-10-05| 504.78
#2006-10-06| 499.81
#2006-10-09| 503.41
#2006-10-10| 504.98
#2006-10-11| 504.73
#2006-10-12| 511.96
#2006-10-13| 510.59
#2006-10-16| 508.50
#2006-10-17| 503.90
#2006-10-18| 504.47
#2006-10-19| 504.18
#2006-10-20| 506.13
#2006-10-23| 517.14
#2006-10-24| 515.93
#2006-10-25| 513.00
#2006-10-26| 521.66
#2006-10-27| 514.53
#2006-10-30| 515.58
#2006-10-31| 513.26
#2006-11-01| 506.16
#2006-11-02| 503.95
#2006-11-03| 499.00
#2006-11-06| 503.33
#2006-11-07| 505.85
#2006-11-08| 507.03
#2006-11-09| 502.15
#2006-11-10| 506.92
#2006-11-13| 504.54
#2006-11-14| 515.63
#2006-11-15| 517.46
#2006-11-16| 518.51
#2006-11-17| 517.20
#2006-11-20| 515.81
#2006-11-21| 516.55
#2006-11-22| 519.14
#2006-11-23| .
#2006-11-24| 515.67
#2006-11-27| 507.36
#2006-11-28| 505.97
#2006-11-29| 510.21
#2006-11-30| 508.09
#2006-12-01| 506.23
#2006-12-04| 512.88
#2006-12-05| 515.99
#2006-12-06| 516.56
#2006-12-07| 511.48
#2006-12-08| 511.85
#2006-12-11| 512.28
#2006-12-12| 507.74
#2006-12-13| 511.12
#2006-12-14| 519.88
#2006-12-15| 517.96
#2006-12-18| 514.79
#2006-12-19| 512.62
#2006-12-20| 510.12
#2006-12-21| 506.44
#2006-12-22| 506.43
#2006-12-25| .
#2006-12-26| 506.63
#2006-12-27| 510.39
#2006-12-28| 509.07
#2006-12-29| 508.19
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 514.13
#2007-01-04| 516.48
#2007-01-05| 511.16
#2007-01-08| 509.65
#2007-01-09| 513.85
#2007-01-10| 516.08
#2007-01-11| 523.63
#2007-01-12| 526.36
#2007-01-15| .
#2007-01-16| 528.02
#2007-01-17| 526.21
#2007-01-18| 530.33
#2007-01-19| 531.07
#2007-01-22| 526.66
#2007-01-23| 525.87
#2007-01-24| 531.32
#2007-01-25| 526.12
#2007-01-26| 522.79
#2007-01-29| 524.49
#2007-01-30| 524.15
#2007-01-31| 531.34
#2007-02-01| 535.77
#2007-02-02| 536.02
#2007-02-05| 535.78
#2007-02-06| 538.92
#2007-02-07| 540.44
#2007-02-08| 540.71
#2007-02-09| 537.02
#2007-02-12| 536.32
#2007-02-13| 540.15
#2007-02-14| 542.68
#2007-02-15| 545.67
#2007-02-16| 544.14
#2007-02-19| .
#2007-02-20| 550.98
#2007-02-21| 549.00
#2007-02-22| 547.86
#2007-02-23| 547.77
#2007-02-26| 544.87
#2007-02-27| 525.64
#2007-02-28| 527.75
#2007-03-01| 523.64
#2007-03-02| 519.72
#2007-03-05| 512.78
#2007-03-06| 520.03
#2007-03-07| 521.29
#2007-03-08| 524.39
#2007-03-09| 523.42
#2007-03-12| 524.63
#2007-03-13| 512.32
#2007-03-14| 511.21
#2007-03-15| 514.55
#2007-03-16| 514.23
#2007-03-19| 518.99
#2007-03-20| 523.18
#2007-03-21| 531.53
#2007-03-22| 531.54
#2007-03-23| 533.20
#2007-03-26| 533.54
#2007-03-27| 529.53
#2007-03-28| 523.50
#2007-03-29| 523.83
#2007-03-30| 524.91
#2007-04-02| 527.19
#2007-04-03| 534.71
#2007-04-04| 533.71
#2007-04-05| 535.74
#2007-04-06| .
#2007-04-09| 537.35
#2007-04-10| 536.83
#2007-04-11| 532.39
#2007-04-12| 534.89
#2007-04-13| 533.35
#2007-04-16| 539.92
#2007-04-17| 543.06
#2007-04-18| 540.22
#2007-04-19| 539.46
#2007-04-20| 546.99
#2007-04-23| 543.77
#2007-04-24| 541.04
#2007-04-25| 546.02
#2007-04-26| 546.24
#2007-04-27| 543.71
#2007-04-30| 535.76
#2007-05-01| 537.58
#2007-05-02| 538.94
#2007-05-03| 538.22
#2007-05-04| 538.42
#2007-05-07| 539.21
#2007-05-08| 536.71
#2007-05-09| 542.30
#2007-05-10| 536.07
#2007-05-11| 535.62
#2007-05-14| 534.14
#2007-05-15| 529.82
#2007-05-16| 531.50
#2007-05-17| 532.64
#2007-05-18| 539.01
#2007-05-21| 537.69
#2007-05-22| 536.37
#2007-05-23| 536.41
#2007-05-24| 535.99
#2007-05-25| 536.46
#2007-05-28| .
#2007-05-29| 537.36
#2007-05-30| 541.78
#2007-05-31| 545.40
#2007-06-01| 551.52
#2007-06-04| 556.69
#2007-06-05| 550.90
#2007-06-06| 547.65
#2007-06-07| 537.37
#2007-06-08| 543.98
#2007-06-11| 541.52
#2007-06-12| 534.82
#2007-06-13| 540.84
#2007-06-14| 541.66
#2007-06-15| 543.03
#2007-06-18| 542.23
#2007-06-19| 539.75
#2007-06-20| 540.38
#2007-06-21| 541.67
#2007-06-22| 537.75
#2007-06-25| 535.81
#2007-06-26| 533.27
#2007-06-27| 539.85
#2007-06-28| 538.97
#2007-06-29| 538.45
#2007-07-02| 541.38
#2007-07-03| 540.42
#2007-07-04| .
#2007-07-05| 542.42
#2007-07-06| 551.35
#2007-07-09| 549.42
#2007-07-10| 536.92
#2007-07-11| 539.13
#2007-07-12| 550.90
#2007-07-13| 552.41
#2007-07-16| 548.40
#2007-07-17| 545.00
#2007-07-18| 543.45
#2007-07-19| 545.86
#2007-07-20| 540.05
#2007-07-23| 536.86
#2007-07-24| 527.78
#2007-07-25| 529.28
#2007-07-26| 515.56
#2007-07-27| 508.60
#2007-07-30| 513.86
#2007-07-31| 506.28
#2007-08-01| 508.11
#2007-08-02| 513.98
#2007-08-03| 497.18
#2007-08-06| 509.42
#2007-08-07| 512.60
#2007-08-08| 522.58
#2007-08-09| 504.08
#2007-08-10| 502.71
#2007-08-13| 503.30
#2007-08-14| 485.83
#2007-08-15| 478.95
#2007-08-16| 480.63
#2007-08-17| 489.07
#2007-08-20| 490.87
#2007-08-21| 496.05
#2007-08-22| 503.51
#2007-08-23| 498.74
#2007-08-24| 507.89
#2007-08-27| 503.98
#2007-08-28| 493.64
#2007-08-29| 510.24
#2007-08-30| 506.83
#2007-08-31| 516.87
#2007-09-03| .
#2007-09-04| 512.08
#2007-09-05| 503.51
#2007-09-06| 503.33
#2007-09-07| 491.88
#2007-09-10| 487.93
#2007-09-11| 497.60
#2007-09-12| 496.11
#2007-09-13| 504.74
#2007-09-14| 507.72
#2007-09-17| 503.04
#2007-09-18| 523.25
#2007-09-19| 523.16
#2007-09-20| 514.66
#2007-09-21| 514.13
#2007-09-24| 510.61
#2007-09-25| 500.68
#2007-09-26| 504.08
#2007-09-27| 503.58
#2007-09-28| 503.57
#2007-10-01| 511.09
#2007-10-02| 515.49
#2007-10-03| 519.38
#2007-10-04| 515.63
#2007-10-05| 526.48
#2007-10-08| 522.95
#2007-10-09| 522.75
#2007-10-10| 526.47
#2007-10-11| 524.09
#2007-10-12| 524.11
#2007-10-15| 516.00
#2007-10-16| 510.50
#2007-10-17| 511.15
#2007-10-18| 506.18
#2007-10-19| 493.05
#2007-10-22| 498.88
#2007-10-23| 498.07
#2007-10-24| 495.19
#2007-10-25| 494.82
#2007-10-26| 502.97
#2007-10-29| 504.95
#2007-10-30| 505.00
#2007-10-31| 505.39
#2007-11-01| 489.93
#2007-11-02| 488.44
#2007-11-05| 480.45
#2007-11-06| 485.63
#2007-11-07| 477.51
#2007-11-08| 474.51
#2007-11-09| 462.92
#2007-11-12| 465.80
#2007-11-13| 483.85
#2007-11-14| 476.08
#2007-11-15| 472.24
#2007-11-16| 472.51
#2007-11-19| 460.18
#2007-11-20| 459.39
#2007-11-21| 455.82
#2007-11-22| .
#2007-11-23| 465.84
#2007-11-26| 454.22
#2007-11-27| 462.90
#2007-11-28| 481.45
#2007-11-29| 478.88
#2007-11-30| 485.02
#2007-12-03| 483.32
#2007-12-04| 488.12
#2007-12-05| 492.43
#2007-12-06| 494.93
#2007-12-07| 497.22
#2007-12-10| 498.35
#2007-12-11| 482.69
#2007-12-12| 482.01
#2007-12-13| 477.80
#2007-12-14| 467.69
#2007-12-17| 464.82
#2007-12-18| 470.58
#2007-12-19| 465.80
#2007-12-20| 465.92
#2007-12-21| 471.94
#2007-12-24| 477.71
#2007-12-25| .
#2007-12-26| 473.26
#2007-12-27| 467.64
#2007-12-28| 468.33
#2007-12-31| 466.65
#2008-01-01| .
#2008-01-02| 458.12
#2008-01-03| 451.52
#2008-01-04| 436.54
#2008-01-07| 439.74
#2008-01-08| 430.29
#2008-01-09| 436.01
#2008-01-10| 442.85
#2008-01-11| 429.94
#2008-01-14| 432.88
#2008-01-15| 424.67
#2008-01-16| 432.95
#2008-01-17| 431.35
#2008-01-18| 433.65
#2008-01-21| .
#2008-01-22| 450.02
#2008-01-23| 467.34
#2008-01-24| 460.77
#2008-01-25| 449.01
#2008-01-28| 460.61
#2008-01-29| 463.99
#2008-01-30| 460.28
#2008-01-31| 478.42
#2008-02-01| 482.42
#2008-02-04| 469.70
#2008-02-05| 455.18
#2008-02-06| 446.84
#2008-02-07| 459.81
#2008-02-08| 454.43
#2008-02-11| 463.35
#2008-02-12| 462.11
#2008-02-13| 464.57
#2008-02-14| 452.95
#2008-02-15| 451.17
#2008-02-18| .
#2008-02-19| 446.52
#2008-02-20| 454.18
#2008-02-21| 447.38
#2008-02-22| 452.59
#2008-02-25| 459.93
#2008-02-26| 468.45
#2008-02-27| 468.15
#2008-02-28| 456.27
#2008-02-29| 441.97
#2008-03-03| 444.12
#2008-03-04| 444.95
#2008-03-05| 443.69
#2008-03-06| 431.01
#2008-03-07| 428.28
#2008-03-10| 421.16
#2008-03-11| 436.36
#2008-03-12| 433.45
#2008-03-13| 436.08
#2008-03-14| 429.50
#2008-03-17| 423.14
#2008-03-18| 442.69
#2008-03-19| 437.70
#2008-03-20| 459.21
#2008-03-21| .
#2008-03-24| 473.33
#2008-03-25| 469.07
#2008-03-26| 462.38
#2008-03-27| 456.07
#2008-03-28| 444.48
#2008-03-31| 450.15
#2008-04-01| 470.95
#2008-04-02| 472.30
#2008-04-03| 471.13
#2008-04-04| 469.90
#2008-04-07| 466.32
#2008-04-08| 465.25
#2008-04-09| 457.23
#2008-04-10| 464.26
#2008-04-11| 457.15
#2008-04-14| 457.93
#2008-04-15| 462.21
#2008-04-16| 469.05
#2008-04-17| 468.41
#2008-04-18| 476.44
#2008-04-21| 474.38
#2008-04-22| 467.78
#2008-04-23| 470.93
#2008-04-24| 477.95
#2008-04-25| 487.55
#2008-04-28| 486.21
#2008-04-29| 489.11
#2008-04-30| 481.65
#2008-05-01| 492.10
#2008-05-02| 489.65
#2008-05-05| 481.30
#2008-05-06| 480.88
#2008-05-07| 475.62
#2008-05-08| 471.22
#2008-05-09| 471.67
#2008-05-12| 483.05
#2008-05-13| 480.52
#2008-05-14| 486.87
#2008-05-15| 492.35
#2008-05-16| 487.24
#2008-05-19| 483.18
#2008-05-20| 475.88
#2008-05-21| 465.37
#2008-05-22| 468.61
#2008-05-23| 464.21
#2008-05-26| .
#2008-05-27| 470.12
#2008-05-28| 474.75
#2008-05-29| 480.89
#2008-05-30| 477.50
#2008-06-02| 471.92
#2008-06-03| 474.72
#2008-06-04| 476.08
#2008-06-05| 487.32
#2008-06-06| 470.01
#2008-06-09| 469.06
#2008-06-10| 471.27
#2008-06-11| 459.77
#2008-06-12| 465.07
#2008-06-13| 475.82
#2008-06-16| 478.14
#2008-06-17| 472.38
#2008-06-18| 463.99
#2008-06-19| 470.84
#2008-06-20| 456.84
#2008-06-23| 450.50
#2008-06-24| 450.76
#2008-06-25| 457.04
#2008-06-26| 443.76
#2008-06-27| 441.84
#2008-06-30| 435.51
#2008-07-01| 440.81
#2008-07-02| 434.78
#2008-07-03| 435.24
#2008-07-04| .
#2008-07-07| 436.25
#2008-07-08| 449.55
#2008-07-09| 436.77
#2008-07-10| 427.10
#2008-07-11| 419.43
#2008-07-14| 417.56
#2008-07-15| 415.35
#2008-07-16| 432.82
#2008-07-17| 440.74
#2008-07-18| 437.77
#2008-07-21| 431.27
#2008-07-22| 443.25
#2008-07-23| 444.52
#2008-07-24| 435.07
#2008-07-25| 432.61
#2008-07-28| 424.42
#2008-07-29| 439.31
#2008-07-30| 440.73
#2008-07-31| 438.44
#2008-08-01| 435.58
#2008-08-04| 437.49
#2008-08-05| 456.94
#2008-08-06| 456.42
#2008-08-07| 444.17
#2008-08-08| 463.52
#2008-08-11| 477.20
#2008-08-12| 474.08
#2008-08-13| 464.31
#2008-08-14| 471.62
#2008-08-15| 479.15
#2008-08-18| 472.50
#2008-08-19| 462.58
#2008-08-20| 462.40
#2008-08-21| 465.87
#2008-08-22| 476.11
#2008-08-25| 466.28
#2008-08-26| 469.35
#2008-08-27| 471.49
#2008-08-28| 479.87
#2008-08-29| 474.99
#2008-09-01| .
#2008-09-02| 484.51
#2008-09-03| 489.86
#2008-09-04| 479.59
#2008-09-05| 483.35
#2008-09-08| 499.17
#2008-09-09| 485.97
#2008-09-10| 489.03
#2008-09-11| 495.46
#2008-09-12| 488.54
#2008-09-15| 478.65
#2008-09-16| 482.98
#2008-09-17| 457.06
#2008-09-18| 474.31
#2008-09-19| 473.75
#2008-09-22| 452.58
#2008-09-23| 447.92
#2008-09-24| 447.29
#2008-09-25| 455.62
#2008-09-26| 460.21
#2008-09-29| 433.48
#2008-09-30| 447.89
#2008-10-01| 441.45
#2008-10-02| 426.12
#2008-10-03| 420.33
#2008-10-06| 407.66
#2008-10-07| 383.41
#2008-10-08| 381.00
#2008-10-09| 354.41
#2008-10-10| 353.03
#2008-10-13| 382.03
#2008-10-14| 372.04
#2008-10-15| 340.52
#2008-10-16| 359.34
#2008-10-17| 360.29
#2008-10-20| 366.18
#2008-10-21| 358.73
#2008-10-22| 343.25
#2008-10-23| 339.72
#2008-10-24| 329.21
#2008-10-27| 323.86
#2008-10-28| 363.41
#2008-10-29| 367.00
#2008-10-30| 371.61
#2008-10-31| 383.08
#2008-11-03| 374.09
#2008-11-04| 383.46
#2008-11-05| 364.50
#2008-11-06| 351.74
#2008-11-07| 358.17
#2008-11-10| 354.12
#2008-11-11| 346.83
#2008-11-12| 328.50
#2008-11-13| 350.24
#2008-11-14| 329.26
#2008-11-17| 321.94
#2008-11-18| 322.63
#2008-11-19| 304.46
#2008-11-20| 296.14
#2008-11-21| 309.97
#2008-11-24| 329.10
#2008-11-25| 337.99
#2008-11-26| 354.24
#2008-11-27| .
#2008-11-28| 349.54
#2008-12-01| 322.36
#2008-12-02| 333.43
#2008-12-03| 347.68
#2008-12-04| 352.14
#2008-12-05| 369.44
#2008-12-08| 373.46
#2008-12-09| 362.24
#2008-12-10| 367.38
#2008-12-11| 356.79
#2008-12-12| 359.73
#2008-12-15| 354.42
#2008-12-16| 368.42
#2008-12-17| 372.57
#2008-12-18| 370.42
#2008-12-19| 367.85
#2008-12-22| 359.55
#2008-12-23| 354.66
#2008-12-24| 357.26
#2008-12-25| .
#2008-12-26| 357.02
#2008-12-29| 353.92
#2008-12-30| 359.58
#2008-12-31| 365.31
#2009-01-01| .
#2009-01-02| 376.92
#2009-01-05| 377.41
#2009-01-06| 380.66
#2009-01-07| 372.38
#2009-01-08| 367.00
#2009-01-09| 360.26
#2009-01-12| 354.22
#2009-01-13| 352.87
#2009-01-14| 343.09
#2009-01-15| 352.97
#2009-01-16| 357.17
#2009-01-19| .
#2009-01-20| 341.16
#2009-01-21| 344.92
#2009-01-22| 343.03
#2009-01-23| 341.39
#2009-01-26| 344.91
#2009-01-27| 343.15
#2009-01-28| 350.78
#2009-01-29| 340.19
#2009-01-30| 333.16
#2009-02-02| 332.93
#2009-02-03| 342.67
#2009-02-04| 333.25
#2009-02-05| 344.34
#2009-02-06| 354.96
#2009-02-09| 353.02
#2009-02-10| 339.59
#2009-02-11| 341.87
#2009-02-12| 341.40
#2009-02-13| 333.60
#2009-02-16| .
#2009-02-17| 328.95
#2009-02-18| 332.05
#2009-02-19| 333.48
#2009-02-20| 332.50
#2009-02-23| 322.45
#2009-02-24| 333.68
#2009-02-25| 330.40
#2009-02-26| 326.58
#2009-02-27| 330.25
#2009-03-02| 318.57
#2009-03-03| 313.40
#2009-03-04| 319.90
#2009-03-05| 315.03
#2009-03-06| 310.38
#2009-03-09| 307.35
#2009-03-10| 325.09
#2009-03-11| 326.54
#2009-03-12| 337.27
#2009-03-13| 340.31
#2009-03-16| 333.02
#2009-03-17| 347.64
#2009-03-18| 355.45
#2009-03-19| 354.76
#2009-03-20| 349.30
#2009-03-23| 366.95
#2009-03-24| 363.22
#2009-03-25| 366.79
#2009-03-26| 380.48
#2009-03-27| 376.15
#2009-03-30| 369.79
#2009-03-31| 372.02
#2009-04-01| 374.61
#2009-04-02| 386.56
#2009-04-03| 390.31
#2009-04-06| 385.58
#2009-04-07| 374.54
#2009-04-08| 385.40
#2009-04-09| 392.69
#2009-04-10| .
#2009-04-13| 393.16
#2009-04-14| 386.33
#2009-04-15| 385.68
#2009-04-16| 393.13
#2009-04-17| 395.54
#2009-04-20| 383.32
#2009-04-21| 390.44
#2009-04-22| 392.12
#2009-04-23| 391.02
#2009-04-24| 396.10
#2009-04-27| 392.91
#2009-04-28| 393.08
#2009-04-29| 397.28
#2009-04-30| 401.96
#2009-05-01| 394.29
#2009-05-04| 402.87
#2009-05-05| 403.54
#2009-05-06| 398.68
#2009-05-07| 394.48
#2009-05-08| 394.03
#2009-05-11| 392.37
#2009-05-12| 390.80
#2009-05-13| 380.41
#2009-05-14| 380.16
#2009-05-15| 376.88
#2009-05-18| 391.21
#2009-05-19| 391.45
#2009-05-20| 387.10
#2009-05-21| 380.23
#2009-05-22| 381.05
#2009-05-25| .
#2009-05-26| 392.78
#2009-05-27| 384.69
#2009-05-28| 381.65
#2009-05-29| 386.08
#2009-06-01| 403.62
#2009-06-02| 405.93
#2009-06-03| 405.52
#2009-06-04| 402.22
#2009-06-05| 401.63
#2009-06-08| 402.71
#2009-06-09| 404.41
#2009-06-10| 400.63
#2009-06-11| 394.56
#2009-06-12| 397.64
#2009-06-15| 390.72
#2009-06-16| 382.51
#2009-06-17| 386.76
#2009-06-18| 384.42
#2009-06-19| 386.49
#2009-06-22| 381.99
#2009-06-23| 376.69
#2009-06-24| 378.95
#2009-06-25| 390.73
#2009-06-26| 390.05
#2009-06-29| 391.30
#2009-06-30| 390.21
#2009-07-01| 388.75
#2009-07-02| 376.96
#2009-07-03| .
#2009-07-06| 378.28
#2009-07-07| 372.39
#2009-07-08| 378.90
#2009-07-09| 378.48
#2009-07-10| 376.02
#2009-07-13| 383.09
#2009-07-14| 387.99
#2009-07-15| 396.61
#2009-07-16| 399.65
#2009-07-17| 400.86
#2009-07-20| 406.90
#2009-07-21| 406.00
#2009-07-22| 410.28
#2009-07-23| 417.82
#2009-07-24| 416.65
#2009-07-27| 413.85
#2009-07-28| 415.65
#2009-07-29| 416.22
#2009-07-30| 420.92
#2009-07-31| 420.50
#2009-08-03| 425.72
#2009-08-04| 422.44
#2009-08-05| 420.06
#2009-08-06| 423.39
#2009-08-07| 434.60
#2009-08-10| 429.47
#2009-08-11| 428.12
#2009-08-12| 432.09
#2009-08-13| 435.04
#2009-08-14| 429.40
#2009-08-17| 417.97
#2009-08-18| 422.43
#2009-08-19| 425.57
#2009-08-20| 426.31
#2009-08-21| 432.23
#2009-08-24| 428.37
#2009-08-25| 434.34
#2009-08-26| 437.00
#2009-08-27| 437.36
#2009-08-28| 437.34
#2009-08-31| 431.27
#2009-09-01| 425.91
#2009-09-02| 424.69
#2009-09-03| 433.88
#2009-09-04| 435.55
#2009-09-07| .
#2009-09-08| 438.98
#2009-09-09| 442.00
#2009-09-10| 444.10
#2009-09-11| 440.82
#2009-09-14| 442.12
#2009-09-15| 441.50
#2009-09-16| 448.45
#2009-09-17| 448.48
#2009-09-18| 451.23
#2009-09-21| 455.10
#2009-09-22| 454.44
#2009-09-23| 448.80
#2009-09-24| 446.46
#2009-09-25| 440.04
#2009-09-28| 445.42
#2009-09-29| 445.17
#2009-09-30| 444.08
#2009-10-01| 436.94
#2009-10-02| 433.31
#2009-10-05| 438.74
#2009-10-06| 446.90
#2009-10-07| 448.31
#2009-10-08| 454.37
#2009-10-09| 455.02
#2009-10-12| 454.38
#2009-10-13| 458.29
#2009-10-14| 464.37
#2009-10-15| 464.44
#2009-10-16| 462.46
#2009-10-19| 468.01
#2009-10-20| 463.27
#2009-10-21| 454.72
#2009-10-22| 459.28
#2009-10-23| 461.16
#2009-10-26| 460.11
#2009-10-27| 454.32
#2009-10-28| 444.79
#2009-10-29| 453.85
#2009-10-30| 442.88
#2009-11-02| 447.30
#2009-11-03| 447.16
#2009-11-04| 446.98
#2009-11-05| 454.06
#2009-11-06| 458.81
#2009-11-09| 466.62
#2009-11-10| 467.44
#2009-11-11| 468.73
#2009-11-12| 466.11
#2009-11-13| 470.03
#2009-11-16| 474.85
#2009-11-17| 470.65
#2009-11-18| 471.38
#2009-11-19| 468.15
#2009-11-20| 466.41
#2009-11-23| 470.15
#2009-11-24| 470.62
#2009-11-25| 475.44
#2009-11-26| .
#2009-11-27| 469.99
#2009-11-30| 469.08
#2009-12-01| 475.20
#2009-12-02| 477.16
#2009-12-03| 471.23
#2009-12-04| 471.72
#2009-12-07| 472.52
#2009-12-08| 468.48
#2009-12-09| 466.58
#2009-12-10| 472.22
#2009-12-11| 477.10
#2009-12-14| 480.41
#2009-12-15| 476.41
#2009-12-16| 474.51
#2009-12-17| 469.79
#2009-12-18| 470.56
#2009-12-21| 477.57
#2009-12-22| 478.98
#2009-12-23| 482.02
#2009-12-24| 482.75
#2009-12-25| .
#2009-12-28| 485.05
#2009-12-29| 485.11
#2009-12-30| 483.96
#2009-12-31| 478.00
#2010-01-01| .
#2010-01-04| 479.67
#2010-01-05| 480.11
#2010-01-06| 482.15
#2010-01-07| 485.24
#2010-01-08| 484.30
#2010-01-11| 483.12
#2010-01-12| 479.80
#2010-01-13| 483.46
#2010-01-14| 479.78
#2010-01-15| 477.04
#2010-01-18| .
#2010-01-19| 481.23
#2010-01-20| 475.36
#2010-01-21| 472.62
#2010-01-22| 466.27
#2010-01-25| 466.45
#2010-01-26| 469.54
#2010-01-27| 471.25
#2010-01-28| 467.28
#2010-01-29| 467.19
#2010-02-01| 468.68
#2010-02-02| 473.58
#2010-02-03| 472.42
#2010-02-04| 461.52
#2010-02-05| 463.02
#2010-02-08| 461.08
#2010-02-09| 465.43
#2010-02-10| 463.83
#2010-02-11| 467.33
#2010-02-12| 467.01
#2010-02-15| .
#2010-02-16| 474.55
#2010-02-17| 478.96
#2010-02-18| 479.74
#2010-02-19| 480.63
#2010-02-22| 481.06
#2010-02-23| 478.58
#2010-02-24| 485.73
#2010-02-25| 487.50
#2010-02-26| 487.35
#2010-03-01| 493.25
#2010-03-02| 490.02
#2010-03-03| 489.62
#2010-03-04| 495.41
#2010-03-05| 501.35
#2010-03-08| 502.60
#2010-03-09| 501.52
#2010-03-10| 503.36
#2010-03-11| 506.53
#2010-03-12| 509.29
#2010-03-15| 513.55
#2010-03-16| 517.16
#2010-03-17| 517.64
#2010-03-18| 518.54
#2010-03-19| 515.65
#2010-03-22| 521.28
#2010-03-23| 522.46
#2010-03-24| 517.28
#2010-03-25| 521.07
#2010-03-26| 523.12
#2010-03-29| 522.74
#2010-03-30| 523.17
#2010-03-31| 518.92
#2010-04-01| 520.36
#2010-04-02| .
#2010-04-05| 526.47
#2010-04-06| 528.67
#2010-04-07| 527.44
#2010-04-08| 530.76
#2010-04-09| 532.22
#2010-04-12| 532.26
#2010-04-13| 535.79
#2010-04-14| 541.92
#2010-04-15| 541.99
#2010-04-16| 536.82
#2010-04-19| 537.04
#2010-04-20| 539.20
#2010-04-21| 543.24
#2010-04-22| 550.11
#2010-04-23| 552.34
#2010-04-26| 552.38
#2010-04-27| 538.43
#2010-04-28| 535.56
#2010-04-29| 541.24
#2010-04-30| 531.26
#2010-05-03| 538.59
#2010-05-04| 527.05
#2010-05-05| 527.28
#2010-05-06| 509.80
#2010-05-07| 500.49
#2010-05-10| 521.69
#2010-05-11| 522.71
#2010-05-12| 529.78
#2010-05-13| 518.62
#2010-05-14| 512.24
#2010-05-17| 516.30
#2010-05-18| 507.82
#2010-05-19| 504.56
#2010-05-20| 489.33
#2010-05-21| 496.80
#2010-05-24| 494.43
#2010-05-25| 497.93
#2010-05-26| 491.79
#2010-05-27| 505.26
#2010-05-28| 500.94
#2010-05-31| .
#2010-06-01| 495.46
#2010-06-02| 503.10
#2010-06-03| 505.23
#2010-06-04| 487.32
#2010-06-07| 480.37
#2010-06-08| 482.98
#2010-06-09| 484.05
#2010-06-10| 495.40
#2010-06-11| 495.00
#2010-06-14| 496.86
#2010-06-15| 502.89
#2010-06-16| 498.04
#2010-06-17| 494.64
#2010-06-18| 493.86
#2010-06-21| 486.26
#2010-06-22| 477.77
#2010-06-23| 479.20
#2010-06-24| 467.99
#2010-06-25| 467.02
#2010-06-28| 465.25
#2010-06-29| 450.29
#2010-06-30| 446.39
#2010-07-01| 450.22
#2010-07-02| 445.57
#2010-07-05| .
#2010-07-06| 444.35
#2010-07-07| 453.44
#2010-07-08| 454.39
#2010-07-09| 457.54
#2010-07-12| 457.52
#2010-07-13| 466.56
#2010-07-14| 464.13
#2010-07-15| 466.08
#2010-07-16| 452.25
#2010-07-19| 454.31
#2010-07-20| 463.65
#2010-07-21| 455.84
#2010-07-22| 466.19
#2010-07-23| 472.54
#2010-07-26| 477.25
#2010-07-27| 471.24
#2010-07-28| 467.67
#2010-07-29| 464.91
#2010-07-30| 468.58
#2010-08-02| 476.49
#2010-08-03| 467.96
#2010-08-04| 473.73
#2010-08-05| 473.80
#2010-08-06| 472.52
#2010-08-09| 477.12
#2010-08-10| 473.38
#2010-08-11| 463.78
#2010-08-12| 462.83
#2010-08-13| 457.51
#2010-08-16| 457.72
#2010-08-17| 463.64
#2010-08-18| 469.54
#2010-08-19| 463.89
#2010-08-20| 464.85
#2010-08-23| 463.02
#2010-08-24| 458.65
#2010-08-25| 465.02
#2010-08-26| 460.20
#2010-08-27| 463.86
#2010-08-30| 455.86
#2010-08-31| 454.84
#2010-09-01| 469.51
#2010-09-02| 478.14
#2010-09-03| 483.40
#2010-09-06| .
#2010-09-07| 476.87
#2010-09-08| 480.67
#2010-09-09| 480.69
#2010-09-10| 483.70
#2010-09-13| 489.05
#2010-09-14| 494.10
#2010-09-15| 495.07
#2010-09-16| 496.42
#2010-09-17| 496.82
#2010-09-20| 504.99
#2010-09-21| 503.39
#2010-09-22| 505.32
#2010-09-23| 505.42
#2010-09-24| 517.55
#2010-09-27| 514.19
#2010-09-28| 518.57
#2010-09-29| 516.70
#2010-09-30| 515.46
#2010-10-01| 514.21
#2010-10-04| 512.69
#2010-10-05| 520.18
#2010-10-06| 519.02
#2010-10-07| 520.23
#2010-10-08| 522.14
#2010-10-11| 523.21
#2010-10-12| 522.43
#2010-10-13| 520.70
#2010-10-14| 515.67
#2010-10-15| 520.98
#2010-10-18| 519.90
#2010-10-19| 512.24
#2010-10-20| 516.13
#2010-10-21| 523.29
#2010-10-22| 526.06
#2010-10-25| 527.16
#2010-10-26| 529.92
#2010-10-27| 525.75
#2010-10-28| 526.33
#2010-10-29| 526.27
#2010-11-01| 524.97
#2010-11-02| 531.86
#2010-11-03| 532.98
#2010-11-04| 541.02
#2010-11-05| 544.76
#2010-11-08| 544.01
#2010-11-09| 539.78
#2010-11-10| 543.50
#2010-11-11| 543.61
#2010-11-12| 536.29
#2010-11-15| 532.74
#2010-11-16| 531.32
#2010-11-17| 535.06
#2010-11-18| 537.86
#2010-11-19| 542.69
#2010-11-22| 547.72
#2010-11-23| 544.31
#2010-11-24| 555.91
#2010-11-25| .
#2010-11-26| 553.97
#2010-11-29| 550.84
#2010-11-30| 549.92
#2010-12-01| 557.49
#2010-12-02| 564.92
#2010-12-03| 563.71
#2010-12-06| 563.60
#2010-12-07| 565.18
#2010-12-08| 565.63
#2010-12-09| 566.21
#2010-12-10| 567.88
#2010-12-13| 564.57
#2010-12-14| 564.03
#2010-12-15| 562.80
#2010-12-16| 568.99
#2010-12-17| 567.24
#2010-12-20| 568.54
#2010-12-21| 568.56
#2010-12-22| 567.11
#2010-12-23| 567.51
#2010-12-24| .
#2010-12-27| 566.35
#2010-12-28| 565.72
#2010-12-29| 568.11
#2010-12-30| 568.59
#2010-12-31| 565.62
#2011-01-03| 571.26
#2011-01-04| 565.31
#2011-01-05| 564.61
#2011-01-06| 556.71
#2011-01-07| 554.73
#2011-01-10| 555.29
#2011-01-11| 556.94
#2011-01-12| 559.90
#2011-01-13| 560.09
#2011-01-14| 564.03
#2011-01-17| .
#2011-01-18| 565.48
#2011-01-19| 560.17
#2011-01-20| 566.66
#2011-01-21| 563.83
#2011-01-24| 566.10
#2011-01-25| 569.61
#2011-01-26| 570.32
#2011-01-27| 577.29
#2011-01-28| 562.58
#2011-01-31| 561.19
#2011-02-01| 566.46
#2011-02-02| 559.85
#2011-02-03| 567.47
#2011-02-04| 572.60
#2011-02-07| 574.68
#2011-02-08| 581.53
#2011-02-09| 582.79
#2011-02-10| 585.43
#2011-02-11| 590.24
#2011-02-14| 587.00
#2011-02-15| 587.75
#2011-02-16| 590.61
#2011-02-17| 591.54
#2011-02-18| 593.89
#2011-02-21| .
#2011-02-22| 580.88
#2011-02-23| 570.65
#2011-02-24| 571.53
#2011-02-25| 574.21
#2011-02-28| 575.99
#2011-03-01| 568.16
#2011-03-02| 570.59
#2011-03-03| 575.88
#2011-03-04| 572.60
#2011-03-07| 566.56
#2011-03-08| 569.53
#2011-03-09| 573.40
#2011-03-10| 568.48
#2011-03-11| 571.41
#2011-03-14| 566.19
#2011-03-15| 563.01
#2011-03-16| 555.70
#2011-03-17| 555.24
#2011-03-18| 556.96
#2011-03-21| 562.80
#2011-03-22| 561.27
#2011-03-23| 564.22
#2011-03-24| 573.50
#2011-03-25| 573.17
#2011-03-28| 566.83
#2011-03-29| 572.91
#2011-03-30| 579.61
#2011-03-31| 575.89
#2011-04-01| 580.37
#2011-04-04| 581.13
#2011-04-05| 587.77
#2011-04-06| 588.19
#2011-04-07| 590.81
#2011-04-08| 586.47
#2011-04-11| 586.63
#2011-04-12| 586.80
#2011-04-13| 587.75
#2011-04-14| 587.21
#2011-04-15| 589.91
#2011-04-18| 585.43
#2011-04-19| 585.89
#2011-04-20| 594.23
#2011-04-21| 595.57
#2011-04-22| .
#2011-04-25| 595.03
#2011-04-26| 596.12
#2011-04-27| 606.56
#2011-04-28| 606.11
#2011-04-29| 604.95
#2011-05-02| 606.15
#2011-05-03| 604.75
#2011-05-04| 602.86
#2011-05-05| 601.51
#2011-05-06| 600.22
#2011-05-09| 602.66
#2011-05-10| 609.96
#2011-05-11| 609.72
#2011-05-12| 616.53
#2011-05-13| 613.13
#2011-05-16| 604.59
#2011-05-17| 603.72
#2011-05-18| 605.33
#2011-05-19| 604.96
#2011-05-20| 598.13
#2011-05-23| 595.39
#2011-05-24| 591.63
#2011-05-25| 590.83
#2011-05-26| 594.56
#2011-05-27| 594.98
#2011-05-30| .
#2011-05-31| 599.03
#2011-06-01| 587.12
#2011-06-02| 583.19
#2011-06-03| 576.32
#2011-06-06| 570.16
#2011-06-07| 572.09
#2011-06-08| 569.96
#2011-06-09| 573.16
#2011-06-10| 563.43
#2011-06-13| 563.55
#2011-06-14| 573.69
#2011-06-15| 564.19
#2011-06-16| 565.59
#2011-06-17| 568.87
#2011-06-20| 574.62
#2011-06-21| 584.63
#2011-06-22| 579.01
#2011-06-23| 584.61
#2011-06-24| 575.74
#2011-06-27| 579.63
#2011-06-28| 587.03
#2011-06-29| 589.37
#2011-06-30| 594.27
#2011-07-01| 603.55
#2011-07-04| .
#2011-07-05| 605.12
#2011-07-06| 607.65
#2011-07-07| 619.34
#2011-07-08| 615.78
#2011-07-11| 607.10
#2011-07-12| 606.18
#2011-07-13| 608.32
#2011-07-14| 603.04
#2011-07-15| 604.43
#2011-07-18| 599.88
#2011-07-19| 611.24
#2011-07-20| 608.02
#2011-07-21| 611.65
#2011-07-22| 613.05
#2011-07-25| 608.58
#2011-07-26| 608.48
#2011-07-27| 600.46
#2011-07-28| 597.64
#2011-07-29| 595.74
#2011-08-01| 591.67
#2011-08-02| 572.54
#2011-08-03| 574.76
#2011-08-04| 551.82
#2011-08-05| 551.37
#2011-08-08| 517.81
#2011-08-09| 544.77
#2011-08-10| 521.77
#2011-08-11| 541.38
#2011-08-12| 546.60
#2011-08-15| 551.81
#2011-08-16| 557.02
#2011-08-17| 553.46
#2011-08-18| 535.88
#2011-08-19| 531.74
#2011-08-22| 534.66
#2011-08-23| 554.11
#2011-08-24| 559.90
#2011-08-25| 550.27
#2011-08-26| 560.86
#2011-08-29| 572.75
#2011-08-30| 573.98
#2011-08-31| 575.96
#2011-09-01| 569.63
#2011-09-02| 556.26
#2011-09-05| .
#2011-09-06| 556.90
#2011-09-07| 570.86
#2011-09-08| 566.01
#2011-09-09| 554.16
#2011-09-12| 562.51
#2011-09-13| 566.18
#2011-09-14| 575.73
#2011-09-15| 585.06
#2011-09-16| 593.87
#2011-09-19| 591.94
#2011-09-20| 586.07
#2011-09-21| 573.20
#2011-09-22| 558.86
#2011-09-23| 566.21
#2011-09-26| 579.46
#2011-09-27| 578.45
#2011-09-28| 573.35
#2011-09-29| 569.36
#2011-09-30| 557.95
#2011-10-03| 545.74
#2011-10-04| 559.98
#2011-10-05| 566.01
#2011-10-06| 574.25
#2011-10-07| 577.63
#2011-10-10| 593.50
#2011-10-11| 594.89
#2011-10-12| 598.65
#2011-10-13| 596.52
#2011-10-14| 606.45
#2011-10-17| 598.77
#2011-10-18| 610.52
#2011-10-19| 604.83
#2011-10-20| 607.65
#2011-10-21| 617.09
#2011-10-24| 621.66
#2011-10-25| 609.96
#2011-10-26| 603.33
#2011-10-27| 618.34
#2011-10-28| 615.49
#2011-10-31| 607.18
#2011-11-01| 600.00
#2011-11-02| 607.82
#2011-11-03| 615.16
#2011-11-04| 613.11
#2011-11-07| 616.69
#2011-11-08| 624.16
#2011-11-09| 606.61
#2011-11-10| 607.55
#2011-11-11| 621.39
#2011-11-14| 619.19
#2011-11-15| 616.35
#2011-11-16| 606.17
#2011-11-17| 598.60
#2011-11-18| 597.58
#2011-11-21| 588.63
#2011-11-22| 588.62
#2011-11-23| 579.79
#2011-11-24| .
#2011-11-25| 576.76
#2011-11-28| 591.50
#2011-11-29| 596.99
#2011-11-30| 607.00
#2011-12-01| 608.69
#2011-12-02| 609.62
#2011-12-05| 617.26
#2011-12-06| 616.96
#2011-12-07| 619.63
#2011-12-08| 611.20
#2011-12-09| 617.05
#2011-12-12| 613.48
#2011-12-13| 600.97
#2011-12-14| 597.23
#2011-12-15| 598.54
#2011-12-16| 602.32
#2011-12-19| 595.20
#2011-12-20| 611.10
#2011-12-21| 610.14
#2011-12-22| 610.12
#2011-12-23| 614.83
#2011-12-26| .
#2011-12-27| 615.59
#2011-12-28| 610.42
#2011-12-29| 613.72
#2011-12-30| 609.92
#2012-01-02| .
#2012-01-03| 613.81
#2012-01-04| 613.28
#2012-01-05| 614.29
#2012-01-06| 614.44
#2012-01-09| 613.33
#2012-01-10| 615.16
#2012-01-11| 616.69
#2012-01-12| 617.32
#2012-01-13| 616.69
#2012-01-16| .
#2012-01-17| 621.02
#2012-01-18| 629.70
#2012-01-19| 637.96
#2012-01-20| 633.71
#2012-01-23| 632.90
#2012-01-24| 636.84
#2012-01-25| 639.62
#2012-01-26| 637.75
#2012-01-27| 638.23
#2012-01-30| 637.13
#2012-01-31| 636.19
#2012-02-01| 637.24
#2012-02-02| 639.69
#2012-02-03| 647.01
#2012-02-06| 644.63
#2012-02-07| 647.14
#2012-02-08| 646.60
#2012-02-09| 648.99
#2012-02-10| 647.08
#2012-02-13| 650.39
#2012-02-14| 652.72
#2012-02-15| 647.60
#2012-02-16| 651.19
#2012-02-17| 657.35
#2012-02-20| .
#2012-02-21| 651.41
#2012-02-22| 646.45
#2012-02-23| 650.68
#2012-02-24| 651.93
#2012-02-27| 653.16
#2012-02-28| 658.58
#2012-02-29| 655.66
#2012-03-01| 659.15
#2012-03-02| 658.50
#2012-03-05| 660.94
#2012-03-06| 655.47
#2012-03-07| 663.88
#2012-03-08| 670.57
#2012-03-09| 674.42
#2012-03-12| 675.61
#2012-03-13| 681.93
#2012-03-14| 683.55
#2012-03-15| 685.28
#2012-03-16| 682.65
#2012-03-19| 683.01
#2012-03-20| 687.16
#2012-03-21| 689.46
#2012-03-22| 689.65
#2012-03-23| 689.28
#2012-03-26| 700.35
#2012-03-27| 699.11
#2012-03-28| 694.00
#2012-03-29| 691.95
#2012-03-30| 692.49
#2012-04-02| 693.99
#2012-04-03| 692.30
#2012-04-04| 686.47
#2012-04-05| 689.59
#2012-04-06| .
#2012-04-09| 684.82
#2012-04-10| 670.24
#2012-04-11| 676.80
#2012-04-12| 684.76
#2012-04-13| 681.67
#2012-04-16| 683.96
#2012-04-17| 693.26
#2012-04-18| 694.51
#2012-04-19| 696.03
#2012-04-20| 697.31
#2012-04-23| 684.98
#2012-04-24| 677.76
#2012-04-25| 685.90
#2012-04-26| 695.31
#2012-04-27| 709.54
#2012-04-30| 706.28
#2012-05-01| 707.41
#2012-05-02| 712.42
#2012-05-03| 705.91
#2012-05-04| 694.92
#2012-05-07| 694.58
#2012-05-08| 689.11
#2012-05-09| 688.34
#2012-05-10| 692.08
#2012-05-11| 691.13
#2012-05-14| 682.30
#2012-05-15| 683.40
#2012-05-16| 681.78
#2012-05-17| 669.17
#2012-05-18| 667.86
#2012-05-21| 674.32
#2012-05-22| 676.51
#2012-05-23| 684.95
#2012-05-24| 689.83
#2012-05-25| 691.56
#2012-05-28| .
#2012-05-29| 699.37
#2012-05-30| 689.15
#2012-05-31| 687.88
#2012-06-01| 675.13
#2012-06-04| 680.76
#2012-06-05| 680.96
#2012-06-06| 694.89
#2012-06-07| 692.59
#2012-06-08| 704.49
#2012-06-11| 694.10
#2012-06-12| 700.06
#2012-06-13| 689.39
#2012-06-14| 697.76
#2012-06-15| 703.43
#2012-06-18| 711.14
#2012-06-19| 715.96
#2012-06-20| 715.58
#2012-06-21| 697.64
#2012-06-22| 699.94
#2012-06-25| 694.16
#2012-06-26| 702.06
#2012-06-27| 696.74
#2012-06-28| 693.41
#2012-06-29| 711.76
#2012-07-02| 711.72
#2012-07-03| 711.59
#2012-07-04| .
#2012-07-05| 717.31
#2012-07-06| 716.83
#2012-07-09| 716.57
#2012-07-10| 714.26
#2012-07-11| 709.37
#2012-07-12| 708.86
#2012-07-13| 717.94
#2012-07-16| 712.59
#2012-07-17| 714.95
#2012-07-18| 718.17
#2012-07-19| 723.01
#2012-07-20| 721.00
#2012-07-23| 716.40
#2012-07-24| 712.62
#2012-07-25| 708.94
#2012-07-26| 721.66
#2012-07-27| 737.20
#2012-07-30| 737.06
#2012-07-31| 726.56
#2012-08-01| 719.62
#2012-08-02| 721.50
#2012-08-03| 732.34
#2012-08-06| 732.80
#2012-08-07| 738.29
#2012-08-08| 740.89
#2012-08-09| 738.47
#2012-08-10| 735.90
#2012-08-13| 736.50
#2012-08-14| 741.88
#2012-08-15| 745.49
#2012-08-16| 747.49
#2012-08-17| 752.22
#2012-08-20| 748.09
#2012-08-21| 745.44
#2012-08-22| 750.59
#2012-08-23| 745.54
#2012-08-24| 751.99
#2012-08-27| 751.11
#2012-08-28| 752.74
#2012-08-29| 757.53
#2012-08-30| 753.94
#2012-08-31| 757.27
#2012-09-03| .
#2012-09-04| 759.70
#2012-09-05| 757.44
#2012-09-06| 772.70
#2012-09-07| 771.80
#2012-09-10| 769.77
#2012-09-11| 768.10
#2012-09-12| 770.23
#2012-09-13| 780.77
#2012-09-14| 782.70
#2012-09-17| 778.36
#2012-09-18| 774.89
#2012-09-19| 781.34
#2012-09-20| 781.16
#2012-09-21| 777.32
#2012-09-24| 774.26
#2012-09-25| 766.92
#2012-09-26| 764.95
#2012-09-27| 770.60
#2012-09-28| 768.41
#2012-10-01| 769.31
#2012-10-02| 767.14
#2012-10-03| 774.48
#2012-10-04| 781.45
#2012-10-05| 785.21
#2012-10-08| 783.09
#2012-10-09| 769.52
#2012-10-10| 768.72
#2012-10-11| 763.73
#2012-10-12| 764.17
#2012-10-15| 770.65
#2012-10-16| 775.29
#2012-10-17| 776.78
#2012-10-18| 777.94
#2012-10-19| 768.84
#2012-10-22| 765.93
#2012-10-23| 761.84
#2012-10-24| 757.20
#2012-10-25| 755.98
#2012-10-26| 759.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 763.04
#2012-11-01| 766.07
#2012-11-02| 759.93
#2012-11-05| 765.24
#2012-11-06| 770.46
#2012-11-07| 759.53
#2012-11-08| 747.07
#2012-11-09| 745.33
#2012-11-12| 745.38
#2012-11-13| 749.00
#2012-11-14| 739.86
#2012-11-15| 734.11
#2012-11-16| 737.04
#2012-11-19| 752.67
#2012-11-20| 754.46
#2012-11-21| 757.27
#2012-11-22| .
#2012-11-23| 767.33
#2012-11-26| 766.89
#2012-11-27| 764.40
#2012-11-28| 776.30
#2012-11-29| 774.42
#2012-11-30| 781.16
#2012-12-03| 775.22
#2012-12-04| 773.52
#2012-12-05| 772.06
#2012-12-06| 773.22
#2012-12-07| 774.76
#2012-12-10| 768.32
#2012-12-11| 765.02
#2012-12-12| 760.15
#2012-12-13| 758.96
#2012-12-14| 754.24
#2012-12-17| 766.03
#2012-12-18| 771.90
#2012-12-19| 763.57
#2012-12-20| 764.99
#2012-12-21| 757.60
#2012-12-24| 757.54
#2012-12-25| 757.54
#2012-12-26| 746.69
#2012-12-27| 747.36
#2012-12-28| 741.89
#2012-12-31| 755.78
#2013-01-01| 755.78
#2013-01-02| 768.52
#2013-01-03| 768.99
#2013-01-04| 771.35
#2013-01-07| 770.26
#2013-01-08| 767.43
#2013-01-09| 767.09
#2013-01-10| 768.51
#2013-01-11| 770.84
#2013-01-14| 770.92
#2013-01-15| 778.17
#2013-01-16| 778.76
#2013-01-17| 783.68
#2013-01-18| 786.78
#2013-01-21| 786.78
#2013-01-22| 787.91
#2013-01-23| 787.94
#2013-01-24| 801.04
#2013-01-25| 808.37
#2013-01-28| 803.81
#2013-01-29| 803.06
#2013-01-30| 802.95
#2013-01-31| 801.78
#2013-02-01| 806.54
#2013-02-04| 795.85
#2013-02-05| 806.75
#2013-02-06| 807.11
#2013-02-07| 805.45
#2013-02-08| 810.70
#2013-02-11| 807.24
#2013-02-12| 808.85
#2013-02-13| 811.87
#2013-02-14| 809.61
#2013-02-15| 804.20
#2013-02-18| 804.20
#2013-02-19| 807.87
#2013-02-20| 800.27
#2013-02-21| 796.67
#2013-02-22| 799.34
#2013-02-25| 786.40
#2013-02-26| 795.03
#2013-02-27| 805.00
#2013-02-28| 805.29
#2013-03-01| 810.75
#2013-03-04| 822.62
#2013-03-05| 827.29
#2013-03-06| 822.06
#2013-03-07| 819.74
#2013-03-08| 826.31
#2013-03-11| 825.00
#2013-03-12| 827.08
#2013-03-13| 828.25
#2013-03-14| 824.85
#2013-03-15| 815.90
#2013-03-18| 814.08
#2013-03-19| 811.52
#2013-03-20| 820.83
#2013-03-21| 817.76
#2013-03-22| 826.89
#2013-03-25| 826.14
#2013-03-26| 830.75
#2013-03-27| 831.76
#2013-03-28| 835.33
#2013-03-29| 835.33
#2013-04-01| 834.40
#2013-04-02| 841.87
#2013-04-03| 834.59
#2013-04-04| 841.49
#2013-04-05| 837.82
#2013-04-08| 846.44
#2013-04-09| 846.26
#2013-04-10| 852.17
#2013-04-11| 860.21
#2013-04-12| 865.15
#2013-04-15| 848.50
#2013-04-16| 855.79
#2013-04-17| 848.94
#2013-04-18| 835.76
#2013-04-19| 844.65
#2013-04-22| 845.24
#2013-04-23| 855.68
#2013-04-24| 854.96
#2013-04-25| 864.32
#2013-04-26| 858.55
#2013-04-29| 857.86
#2013-04-30| 859.05
#2013-05-01| 854.07
#2013-05-02| 861.68
#2013-05-03| 872.70
#2013-05-06| 874.21
#2013-05-07| 877.63
#2013-05-08| 881.51
#2013-05-09| 882.03
#2013-05-10| 889.03
#2013-05-13| 888.25
#2013-05-14| 897.43
#2013-05-15| 904.82
#2013-05-16| 894.53
#2013-05-17| 901.17
#2013-05-20| 897.00
#2013-05-21| 902.68
#2013-05-22| 894.84
#2013-05-23| 892.69
#2013-05-24| 893.52
#2013-05-27| 893.52
#2013-05-28| 898.34
#2013-05-29| 891.07
#2013-05-30| 890.86
#2013-05-31| 884.66
#2013-06-03| 887.69
#2013-06-04| 880.28
#2013-06-05| 869.55
#2013-06-06| 878.83
#2013-06-07| 890.23
#2013-06-10| 889.77
#2013-06-11| 882.31
#2013-06-12| 873.94
#2013-06-13| 883.77
#2013-06-14| 881.26
#2013-06-17| 886.08
#2013-06-18| 895.02
#2013-06-19| 882.96
#2013-06-20| 863.27
#2013-06-21| 864.99
#2013-06-24| 860.27
#2013-06-25| 867.07
#2013-06-26| 875.56
#2013-06-27| 881.95
#2013-06-28| 881.23
#2013-07-01| 888.79
#2013-07-02| 891.79
#2013-07-03| 892.46
#2013-07-04| 892.46
#2013-07-05| 901.50
#2013-07-08| 912.90
#2013-07-09| 917.95
#2013-07-10| 919.24
#2013-07-11| 930.16
#2013-07-12| 935.95
#2013-07-15| 933.49
#2013-07-16| 932.08
#2013-07-17| 934.57
#2013-07-18| 928.93
#2013-07-19| 929.12
#2013-07-22| 930.61
#2013-07-23| 929.57
#2013-07-24| 925.46
#2013-07-25| 924.65
#2013-07-26| 927.98
#2013-07-29| 924.93
#2013-07-30| 926.45
#2013-07-31| 929.14
#2013-08-01| 938.53
#2013-08-02| 942.39
#2013-08-05| 941.96
#2013-08-06| 936.36
#2013-08-07| 926.54
#2013-08-08| 932.14
#2013-08-09| 927.64
#2013-08-12| 929.66
#2013-08-13| 931.81
#2013-08-14| 920.89
#2013-08-15| 902.18
#2013-08-16| 897.71
#2013-08-19| 895.63
#2013-08-20| 903.55
#2013-08-21| 895.88
#2013-08-22| 900.67
#2013-08-23| 902.30
#2013-08-26| 901.91
#2013-08-27| 887.53
#2013-08-28| 889.08
#2013-08-29| 892.46
#2013-08-30| 887.58
#2013-09-02| 887.58
#2013-09-03| 890.81
#2013-09-04| 898.43
#2013-09-05| 900.26
#2013-09-06| 898.81
#2013-09-09| 908.73
#2013-09-10| 916.92
#2013-09-11| 920.34
#2013-09-12| 915.80
#2013-09-13| 917.80
#2013-09-16| 920.45
#2013-09-17| 928.85
#2013-09-18| 942.58
#2013-09-19| 944.70
#2013-09-20| 938.86
#2013-09-23| 933.20
#2013-09-24| 933.74
#2013-09-25| 925.62
#2013-09-26| 934.95
#2013-09-27| 932.52
#2013-09-30| 929.23
#2013-10-01| 937.76
#2013-10-02| 938.45
#2013-10-03| 930.32
#2013-10-04| 934.41
#2013-10-07| 919.35
#2013-10-08| 906.85
#2013-10-09| 904.35
#2013-10-10| 921.80
#2013-10-11| 927.56
#2013-10-14| 930.78
#2013-10-15| 921.83
#2013-10-16| 934.08
#2013-10-17| 937.82
#2013-10-18| 943.98
#2013-10-21| 943.72
#2013-10-22| 948.65
#2013-10-23| 946.51
#2013-10-24| 954.39
#2013-10-25| 964.07
#2013-10-28| 963.49
#2013-10-29| 973.46
#2013-10-30| 970.78
#2013-10-31| 970.93
#2013-11-01| 968.17
#2013-11-04| 972.18
#2013-11-05| 972.88
#2013-11-06| 975.70
#2013-11-07| 959.56
#2013-11-08| 968.96
#2013-11-11| 976.65
#2013-11-12| 976.36
#2013-11-13| 990.93
#2013-11-14| 997.86
#2013-11-15|1002.46
#2013-11-18| 995.05
#2013-11-19| 992.68
#2013-11-20| 983.89
#2013-11-21| 988.69
#2013-11-22| 989.10
#2013-11-25| 992.03
#2013-11-26| 996.89
#2013-11-27|1001.26
#2013-11-28|1001.26
#2013-11-29|1004.06
#2013-12-02| 999.78
#2013-12-03| 996.45
#2013-12-04| 991.65
#2013-12-05| 988.50
#2013-12-06| 994.33
#2013-12-09| 992.48
#2013-12-10| 990.39
#2013-12-11| 984.94
#2013-12-12| 981.16
#2013-12-13| 982.40
#2013-12-16| 987.13
#2013-12-17| 982.56
#2013-12-18| 998.68
#2013-12-19| 995.06
#2013-12-20| 999.81
#2013-12-23|1005.27
#2013-12-24|1005.39
#2013-12-25|1005.39
#2013-12-26|1010.18
#2013-12-27|1005.00
#2013-12-30|1006.75
#2013-12-31|1012.29
#2014-01-01|1012.29
#2014-01-02|1009.25
#2014-01-03|1007.78
#2014-01-06| 997.68
#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| 987.91
#2014-01-16| 980.15
#2014-01-17| 977.66
#2014-01-20| .
#2014-01-21| 975.95
#2014-01-22| 973.05
#2014-01-23| 971.38
#2014-01-24| 956.67
#2014-01-27| 954.59
#2014-01-28| 960.42
#2014-01-29| 943.64
#2014-01-30| 957.20
#2014-01-31| 938.90
#2014-02-03| 915.58
#2014-02-04| 918.05
#2014-02-05| 922.41
#2014-02-06| 942.74
#2014-02-07| 951.33
#2014-02-10| 949.53
#2014-02-11| 957.72
#2014-02-12| 953.20
#2014-02-13| 959.15
#2014-02-14| 961.24
#2014-02-17| .
#2014-02-18| 959.56
#2014-02-19| 953.80
#2014-02-20| 955.05
#2014-02-21| 952.96
#2014-02-24| 960.61
#2014-02-25| 974.04
#2014-02-26| 990.14
#2014-02-27| 992.71
#2014-02-28| 995.67
#2014-03-03| 991.06
#2014-03-04| 999.86
#2014-03-05|1000.72
#2014-03-06| 996.67
#2014-03-07| 999.83
#2014-03-10| 997.98
#2014-03-11| 994.56
#2014-03-12| 995.04
#2014-03-13| 984.04
#2014-03-14| 985.38
#2014-03-17| 991.61
#2014-03-18| 994.14
#2014-03-19| 987.83
#2014-03-20| 988.62
#2014-03-21| 987.82
#2014-03-24| 977.54
#2014-03-25| 974.34
#2014-03-26| 964.02
#2014-03-27| 960.79
#2014-03-28| 964.64
#2014-03-31| 967.64
#2014-04-01| 977.43
#2014-04-02| 981.86
#2014-04-03| 975.90
#2014-04-04| 962.14
#2014-04-07| 946.08
#2014-04-08| 958.40
#2014-04-09| 965.28
#2014-04-10| 941.31
#2014-04-11| 929.42
#2014-04-14| 936.79
#2014-04-15| 935.85
#2014-04-16| 944.78
#2014-04-17| 946.79
#2014-04-18| .
#2014-04-21| 951.41
#2014-04-22| 958.27
#2014-04-23| 952.51
#2014-04-24| 960.39
#2014-04-25| 942.32
#2014-04-28| 945.04
#2014-04-29| 947.30
#2014-04-30| 945.22
#2014-05-01| 947.32
#2014-05-02| 949.55
#2014-05-05| 944.60
#2014-05-06| 926.24
#2014-05-07| 922.50
#2014-05-08| 926.40
#2014-05-09| 935.72
#2014-05-12| 949.30
#2014-05-13| 946.43
#2014-05-14| 938.39
#2014-05-15| 927.21
#2014-05-16| 937.87
#2014-05-19| 938.18
#2014-05-20| 927.09
#2014-05-21| 933.34
#2014-05-22| 936.91
#2014-05-23| 943.08
#2014-05-26| .
#2014-05-27| 942.78
#2014-05-28| 937.35
#2014-05-29| 942.59
#2014-05-30| 947.76
#2014-06-02| 946.76
#2014-06-03| 947.24
#2014-06-04| 952.37
#2014-06-05| 961.84
#2014-06-06| 967.11
#2014-06-09| 966.18
#2014-06-10| 963.57
#2014-06-11| 960.83
#2014-06-12| 948.34
#2014-06-13| 948.91
#2014-06-16| 952.26
#2014-06-17| 956.58
#2014-06-18| 966.15
#2014-06-19| 961.91
#2014-06-20| 960.79
#2014-06-23| 963.50
#2014-06-24| 960.25
#2014-06-25| 961.84
#2014-06-26| 959.16
#2014-06-27| 961.82
#2014-06-30| 962.39
#2014-07-01| 972.46
#2014-07-02| 974.15
#2014-07-03| 982.07
#2014-07-04| .
#2014-07-07| 977.39
#2014-07-08| 970.16
#2014-07-09| 977.90
#2014-07-10| 968.73
#2014-07-11| 975.62
#2014-07-14| 978.22
#2014-07-15| 977.77
#2014-07-16| 974.83
#2014-07-17| 967.59
#2014-07-18| 978.32
#2014-07-21| 974.99
#2014-07-22| 975.24
#2014-07-23| 978.20
#2014-07-24| 982.64
#2014-07-25| 963.55
#2014-07-28| 963.38
#2014-07-29| 963.45
#2014-07-30| 970.49
#2014-07-31| 954.96
#2014-08-01| 950.19
#2014-08-04| 958.41
#2014-08-05| 954.59
#2014-08-06| 961.98
#2014-08-07| 958.51
#2014-08-08| 975.24
#2014-08-11| 975.92
#2014-08-12| 973.72
#2014-08-13| 972.71
#2014-08-14| 982.66
#2014-08-15| 977.06
#2014-08-18| 987.11
#2014-08-19|1004.36
#2014-08-20|1012.99
#2014-08-21|1016.70
#2014-08-22|1020.16
#2014-08-25|1022.67
#2014-08-26|1026.94
#2014-08-27|1029.39
#2014-08-28|1028.60
#2014-08-29|1028.31
#2014-09-01| .
#2014-09-02|1029.15
#2014-09-03|1025.23
#2014-09-04|1034.65
#2014-09-05|1038.75
#2014-09-08|1031.34
#2014-09-09|1019.18
#2014-09-10|1019.42
#2014-09-11|1019.09
#2014-09-12|1020.69
#2014-09-15|1014.81
#2014-09-16|1023.75
#2014-09-17|1023.07
#2014-09-18|1027.55
#2014-09-19|1028.71
#2014-09-22|1017.33
#2014-09-23|1010.79
#2014-09-24|1026.29
#2014-09-25|1011.53
#2014-09-26|1018.36
#2014-09-29|1015.48
#2014-09-30|1016.31
#2014-10-01|1005.16
#2014-10-02|1012.41
#2014-10-03|1025.10
#2014-10-06|1018.70
#2014-10-07|1007.64
#2014-10-08|1025.66
#2014-10-09|1009.98
#2014-10-10|1004.81
#2014-10-13| 987.21
#2014-10-14| 992.32
#2014-10-15| 978.39
#2014-10-16| 969.14
#2014-10-17| 975.93
#2014-10-20| 992.90
#2014-10-21|1013.70
#2014-10-22|1007.18
#2014-10-23|1019.88
#2014-10-24|1011.87
#2014-10-27|1015.62
#2014-10-28|1020.60
#2014-10-29|1019.19
#2014-10-30|1028.01
#2014-10-31|1035.45
#2014-11-03|1034.83
#2014-11-04|1034.94
#2014-11-05|1034.63
#2014-11-06|1044.15
#2014-11-07|1049.51
#2014-11-10|1056.01
#2014-11-11|1056.84
#2014-11-12|1064.11
#2014-11-13|1074.79
#2014-11-14|1078.18
#2014-11-17|1074.91
#2014-11-18|1074.14
#2014-11-19|1087.45
#2014-11-20|1094.69
#2014-11-21|1098.23
#2014-11-24|1104.64
#2014-11-25|1100.22
#2014-11-26|1101.28
#2014-11-27| .
#2014-11-28|1119.27
#2014-12-01|1103.44
#2014-12-02|1107.99
#2014-12-03|1107.26
#2014-12-04|1107.04
#2014-12-05|1106.17
#2014-12-08|1103.13
#2014-12-09|1106.03
#2014-12-10|1092.78
#2014-12-11|1106.12
#2014-12-12|1101.24
#2014-12-15|1104.78
#2014-12-16|1085.45
#2014-12-17|1104.08
#2014-12-18|1119.98
#2014-12-19|1119.49
#2014-12-22|1131.45
#2014-12-23|1136.83
#2014-12-24|1132.93
#2014-12-25| .
#2014-12-26|1137.09
#2014-12-29|1144.16
#2014-12-30|1142.75
#2014-12-31|1139.92
#2015-01-01| .
#2015-01-02|1133.19
#2015-01-05|1117.58
#2015-01-06|1111.89
#2015-01-07|1137.28
#2015-01-08|1151.75
#2015-01-09|1133.78
#2015-01-12|1127.21
#2015-01-13|1121.63
#2015-01-14|1107.98
#2015-01-15|1093.95
#2015-01-16|1108.93
#2015-01-19| .
#2015-01-20|1103.13
#2015-01-21|1113.19
#2015-01-22|1144.22
#2015-01-23|1146.58
#2015-01-26|1151.26
#2015-01-27|1141.80
#2015-01-28|1132.03
#2015-01-29|1146.19
#2015-01-30|1141.86
#2015-02-02|1152.49
#2015-02-03|1175.10
#2015-02-04|1177.60
#2015-02-05|1188.70
#2015-02-06|1188.98
#2015-02-09|1180.00
#2015-02-10|1194.74
#2015-02-11|1193.08
#2015-02-12|1197.24
#2015-02-13|1201.76
#2015-02-16| .
#2015-02-17|1199.82
#2015-02-18|1200.52
#2015-02-19|1195.92
#2015-02-20|1207.67
#2015-02-23|1207.72
#2015-02-24|1212.85
#2015-02-25|1216.78
#2015-02-26|1213.24
#2015-02-27|1212.74
#2015-03-02|1224.51
#2015-03-03|1219.33
#2015-03-04|1211.22
#2015-03-05|1220.12
#2015-03-06|1207.33
#2015-03-09|1213.28
#2015-03-10|1196.31
#2015-03-11|1195.35
#2015-03-12|1217.09
#2015-03-13|1211.67
#2015-03-16|1224.72
#2015-03-17|1219.99
#2015-03-18|1222.88
#2015-03-19|1219.69
#2015-03-20|1233.13
#2015-03-23|1231.75
#2015-03-24|1234.28
#2015-03-25|1214.35
#2015-03-26|1205.88
#2015-03-27|1214.70
#2015-03-30|1228.40
#2015-03-31|1222.21
#2015-04-01|1213.85
#2015-04-02|1221.92
#2015-04-03| .
#2015-04-06|1227.83
#2015-04-07|1219.95
#2015-04-08|1232.67
#2015-04-09|1227.23
#2015-04-10|1231.13
#2015-04-13|1226.00
#2015-04-14|1224.07
#2015-04-15|1218.82
#2015-04-16|1222.94
#2015-04-17|1201.58
#2015-04-20|1215.34
#2015-04-21|1219.90
#2015-04-22|1220.30
#2015-04-23|1229.97
#2015-04-24|1252.85
#2015-04-27|1237.40
#2015-04-28|1230.80
#2015-04-29|1214.84
#2015-04-30|1203.23
#2015-05-01|1220.43
#2015-05-04|1223.82
#2015-05-05|1210.76
#2015-05-06|1209.75
#2015-05-07|1222.23
#2015-05-08|1237.47
#2015-05-11|1234.15
#2015-05-12|1233.84
#2015-05-13|1225.02
#2015-05-14|1224.57
#2015-05-15|1233.57
#2015-05-18|1240.73
#2015-05-19|1228.72
#2015-05-20|1221.33
#2015-05-21|1229.40
#2015-05-22|1225.61
#2015-05-25| .
#2015-05-26|1214.08
#2015-05-27|1227.12
#2015-05-28|1224.83
#2015-05-29|1218.14
#2015-06-01|1222.98
#2015-06-02|1224.96
#2015-06-03|1235.90
#2015-06-04|1226.81
#2015-06-05|1220.47
#2015-06-08|1209.99
#2015-06-09|1209.21
#2015-06-10|1220.94
#2015-06-11|1223.28
#2015-06-12|1218.58
#2015-06-15|1210.88
#2015-06-16|1218.30
#2015-06-17|1222.57
#2015-06-18|1237.21
#2015-06-19|1233.77
#2015-06-22|1239.36
#2015-06-23|1246.64
#2015-06-24|1237.98
#2015-06-25|1234.39
#2015-06-26|1235.75
#2015-06-29|1209.38
#2015-06-30|1212.90
#2015-07-01|1224.12
#2015-07-02|1222.83
#2015-07-03| .
#2015-07-06|1224.02
#2015-07-07|1236.89
#2015-07-08|1220.41
#2015-07-09|1223.97
#2015-07-10|1240.74
#2015-07-13|1259.92
#2015-07-14|1263.56
#2015-07-15|1262.10
#2015-07-16|1281.36
#2015-07-17|1278.38
#2015-07-20|1277.78
#2015-07-21|1273.70
#2015-07-22|1280.00
#2015-07-23|1270.91
#2015-07-24|1280.69
#2015-07-27|1273.35
#2015-07-28|1279.06
#2015-07-29|1291.34
#2015-07-30|1297.05
#2015-07-31|1300.59
#2015-08-03|1295.46
#2015-08-04|1300.98
#2015-08-05|1314.33
#2015-08-06|1298.30
#2015-08-07|1291.09
#2015-08-10|1299.35
#2015-08-11|1298.93
#2015-08-12|1295.45
#2015-08-13|1303.44
#2015-08-14|1309.69
#2015-08-17|1314.50
#2015-08-18|1320.36
#2015-08-19|1316.01
#2015-08-20|1291.13
#2015-08-21|1242.03
#2015-08-24|1192.66
#2015-08-25|1188.53
#2015-08-26|1239.23
#2015-08-27|1264.86
#2015-08-28|1261.51
#2015-08-31|1254.14
#2015-09-01|1221.40
#2015-09-02|1246.14
#2015-09-03|1244.78
#2015-09-04|1229.64
#2015-09-07| .
#2015-09-08|1257.13
#2015-09-09|1244.26
#2015-09-10|1245.18
#2015-09-11|1254.75
#2015-09-14|1243.61
#2015-09-15|1253.03
#2015-09-16|1268.06
#2015-09-17|1272.04
#2015-09-18|1253.24
#2015-09-21|1264.55
#2015-09-22|1252.18
#2015-09-23|1254.97
#2015-09-24|1255.10
#2015-09-25|1251.92
#2015-09-28|1219.53
#2015-09-29|1212.09
#2015-09-30|1238.84
#2015-10-01|1247.04
#2015-10-02|1260.99
#2015-10-05|1279.24
#2015-10-06|1266.57
#2015-10-07|1272.36
#2015-10-08|1279.23
#2015-10-09|1283.58
#2015-10-12|1291.44
#2015-10-13|1281.90
#2015-10-14|1254.12
#2015-10-15|1264.32
#2015-10-16|1270.78
#2015-10-19|1276.86
#2015-10-20|1269.55
#2015-10-21|1266.50
#2015-10-22|1281.15
#2015-10-23|1286.87
#2015-10-26|1299.21
#2015-10-27|1295.76
#2015-10-28|1308.00
#2015-10-29|1312.50
#2015-10-30|1316.12
#2015-11-02|1321.32
#2015-11-03|1328.30
#2015-11-04|1331.83
#2015-11-05|1341.69
#2015-11-06|1339.99
#2015-11-09|1321.57
#2015-11-10|1332.14
#2015-11-11|1319.38
#2015-11-12|1306.67
#2015-11-13|1261.33
#2015-11-16|1280.93
#2015-11-17|1297.62
#2015-11-18|1315.95
#2015-11-19|1314.55
#2015-11-20|1335.69
#2015-11-23|1348.67
#2015-11-24|1350.41
#2015-11-25|1358.28
#2015-11-26| .
#2015-11-27|1357.15
#2015-11-30|1341.99
#2015-12-01|1352.59
#2015-12-02|1347.53
#2015-12-03|1335.50
#2015-12-04|1360.39
#2015-12-07|1352.91
#2015-12-08|1357.91
#2015-12-09|1337.32
#2015-12-10|1339.62
#2015-12-11|1312.87
#2015-12-14|1328.94
#2015-12-15|1325.68
#2015-12-16|1347.76
#2015-12-17|1328.37
#2015-12-18|1311.67
#2015-12-21|1318.10
#2015-12-22|1326.58
#2015-12-23|1335.29
#2015-12-24|1330.89
#2015-12-25| .
#2015-12-28|1335.46
#2015-12-29|1355.33
#2015-12-30|1348.05
#2015-12-31|1333.09
#2016-01-01| .
#2016-01-04|1309.06
#2016-01-05|1312.81
#2016-01-06|1305.41
#2016-01-07|1284.92
#2016-01-08|1261.62
#2016-01-11|1279.19
#2016-01-12|1288.99
#2016-01-13|1237.14
#2016-01-14|1243.01
#2016-01-15|1221.41
#2016-01-18| .
#2016-01-19|1229.01
#2016-01-20|1214.77
#2016-01-21|1228.45
#2016-01-22|1253.28
#2016-01-25|1245.18
#2016-01-26|1257.16
#2016-01-27|1240.51
#2016-01-28|1262.47
#2016-01-29|1266.08
#2016-02-01|1270.39
#2016-02-02|1249.19
#2016-02-03|1226.50
#2016-02-04|1214.89
#2016-02-05|1179.00
#2016-02-08|1158.18
#2016-02-09|1159.07
#2016-02-10|1163.15
#2016-02-11|1160.35
#2016-02-12|1181.86
#2016-02-15| .
#2016-02-16|1210.07
#2016-02-17|1228.93
#2016-02-18|1215.13
#2016-02-19|1221.82
#2016-02-22|1245.89
#2016-02-23|1244.37
#2016-02-24|1258.63
#2016-02-25|1269.99
#2016-02-26|1264.12
#2016-02-29|1252.56
#2016-03-01|1282.79
#2016-03-02|1282.14
#2016-03-03|1284.00
#2016-03-04|1285.40
#2016-03-07|1278.25
#2016-03-08|1278.40
#2016-03-09|1280.35
#2016-03-10|1285.23
#2016-03-11|1301.46
#2016-03-14|1304.90
#2016-03-15|1305.89
#2016-03-16|1308.84
#2016-03-17|1303.66
#2016-03-18|1305.02
#2016-03-21|1307.30
#2016-03-22|1305.49
#2016-03-23|1307.02
#2016-03-24|1312.39
#2016-03-25| .
#2016-03-28|1317.64
#2016-03-29|1333.26
#2016-03-30|1340.72
#2016-03-31|1335.35
#2016-04-01|1346.08
#2016-04-04|1337.72
#2016-04-05|1327.83
#2016-04-06|1340.86
#2016-04-07|1318.65
#2016-04-08|1314.67
#2016-04-11|1307.53
#2016-04-12|1323.13
#2016-04-13|1338.45
#2016-04-14|1339.97
#2016-04-15|1348.68
#2016-04-18|1359.35
#2016-04-19|1345.30
#2016-04-20|1345.69
#2016-04-21|1337.94
#2016-04-22|1333.87
#2016-04-25|1336.72
#2016-04-26|1337.35
#2016-04-27|1337.07
#2016-04-28|1318.68
#2016-04-29|1335.26
#2016-05-02|1358.21
#2016-05-03|1345.67
#2016-05-04|1345.65
#2016-05-05|1326.88
#2016-05-06|1338.76
#2016-05-09|1350.66
#2016-05-10|1364.12
#2016-05-11|1335.39
#2016-05-12|1338.02
#2016-05-13|1319.20
#2016-05-16|1335.17
#2016-05-17|1312.91
#2016-05-18|1304.79
#2016-05-19|1321.42
#2016-05-20|1329.21
#2016-05-23|1321.28
#2016-05-24|1336.94
#2016-05-25|1346.92
#2016-05-26|1359.87
#2016-05-27|1364.03
#2016-05-30| .
#2016-05-31|1366.02
#2016-06-01|1365.29
#2016-06-02|1374.61
#2016-06-03|1368.40
#2016-06-06|1363.24
#2016-06-07|1366.37
#2016-06-08|1367.50
#2016-06-09|1365.37
#2016-06-10|1354.68
#2016-06-13|1344.28
#2016-06-14|1341.01
#2016-06-15|1344.04
#2016-06-16|1349.23
#2016-06-17|1344.09
#2016-06-20|1353.47
#2016-06-21|1353.76
#2016-06-22|1351.08
#2016-06-23|1362.81
#2016-06-24|1336.93
#2016-06-27|1321.99
#2016-06-28|1343.97
#2016-06-29|1359.16
#2016-06-30|1364.94
#2016-07-01|1376.82
#2016-07-04| .
#2016-07-05|1374.46
#2016-07-06|1388.12
#2016-07-07|1389.60
#2016-07-08|1413.78
#2016-07-11|1421.41
#2016-07-12|1419.68
#2016-07-13|1412.60
#2016-07-14|1417.75
#2016-07-15|1412.48
#2016-07-18|1422.60
#2016-07-19|1417.56
#2016-07-20|1425.08
#2016-07-21|1421.16
#2016-07-22|1427.54
#2016-07-25|1432.33
#2016-07-26|1436.39
#2016-07-27|1430.13
#2016-07-28|1443.73
#2016-07-29|1448.94
#2016-08-01|1455.54
#2016-08-02|1435.59
#2016-08-03|1435.73
#2016-08-04|1437.09
#2016-08-05|1450.69
#2016-08-08|1445.82
#2016-08-09|1440.62
#2016-08-10|1444.44
#2016-08-11|1458.02
#2016-08-12|1461.95
#2016-08-15|1461.15
#2016-08-16|1449.28
#2016-08-17|1440.10
#2016-08-18|1442.87
#2016-08-19|1443.33
#2016-08-22|1441.61
#2016-08-23|1447.20
#2016-08-24|1442.22
#2016-08-25|1432.48
#2016-08-26|1429.09
#2016-08-29|1434.20
#2016-08-30|1424.76
#2016-08-31|1423.55
#2016-09-01|1424.20
#2016-09-02|1428.92
#2016-09-05| .
#2016-09-06|1433.69
#2016-09-07|1427.89
#2016-09-08|1416.15
#2016-09-09|1381.38
#2016-09-12|1400.19
#2016-09-13|1380.68
#2016-09-14|1381.99
#2016-09-15|1394.18
#2016-09-16|1396.62
#2016-09-19|1393.37
#2016-09-20|1394.51
#2016-09-21|1406.40
#2016-09-22|1417.17
#2016-09-23|1415.98
#2016-09-26|1400.99
#2016-09-27|1417.40
#2016-09-28|1419.68
#2016-09-29|1412.32
#2016-09-30|1430.06
#2016-10-03|1427.71
#2016-10-04|1423.76
#2016-10-05|1429.74
#2016-10-06|1430.24
#2016-10-07|1424.86
#2016-10-10|1424.05
#2016-10-11|1408.57
#2016-10-12|1415.57
#2016-10-13|1413.92
#2016-10-14|1410.98
#2016-10-17|1396.87
#2016-10-18|1409.43
#2016-10-19|1413.89
#2016-10-20|1405.12
#2016-10-21|1412.05
#2016-10-24|1428.60
#2016-10-25|1414.57
#2016-10-26|1407.64
#2016-10-27|1394.93
#2016-10-28|1380.49
#2016-10-31|1383.89
#2016-11-01|1369.08
#2016-11-02|1361.02
#2016-11-03|1355.40
#2016-11-04|1346.81
#2016-11-07|1376.86
#2016-11-08|1378.49
#2016-11-09|1384.72
#2016-11-10|1384.25
#2016-11-11|1390.27
#2016-11-14|1381.38
#2016-11-15|1388.45
#2016-11-16|1397.58
#2016-11-17|1411.62
#2016-11-18|1410.35
#2016-11-21|1426.01
#2016-11-22|1447.65
#2016-11-23|1449.79
#2016-11-24| .
#2016-11-25|1450.84
#2016-11-28|1435.80
#2016-11-29|1434.29
#2016-11-30|1419.97
#2016-12-01|1417.62
#2016-12-02|1421.09
#2016-12-05|1430.75
#2016-12-06|1436.26
#2016-12-07|1461.42
#2016-12-08|1461.14
#2016-12-09|1460.98
#2016-12-12|1456.12
#2016-12-13|1467.87
#2016-12-14|1456.73
#2016-12-15|1455.06
#2016-12-16|1446.68
#2016-12-19|1454.38
#2016-12-20|1466.23
#2016-12-21|1461.95
#2016-12-22|1438.35
#2016-12-23|1433.96
#2016-12-26| .
#2016-12-27|1442.94
#2016-12-28|1435.09
#2016-12-29|1431.74
#2016-12-30|1417.88
#2017-01-02| .
#2017-01-03|1423.09
#2017-01-04|1436.90
#2017-01-05|1437.74
#2017-01-06|1440.49
#2017-01-09|1442.46
#2017-01-10|1446.39
#2017-01-11|1447.27
#2017-01-12|1451.91
#2017-01-13|1452.64
#2017-01-16| .
#2017-01-17|1456.69
#2017-01-18|1450.77
#2017-01-19|1445.36
#2017-01-20|1445.59
#2017-01-23|1447.11
#2017-01-24|1458.01
#2017-01-25|1464.34
#2017-01-26|1465.11
#2017-01-27|1456.88
#2017-01-30|1456.72
#2017-01-31|1455.23
#2017-02-01|1451.81
#2017-02-02|1459.50
#2017-02-03|1451.08
#2017-02-06|1443.20
#2017-02-07|1448.02
#2017-02-08|1463.97
#2017-02-09|1476.95
#2017-02-10|1480.74
#2017-02-13|1480.96
#2017-02-14|1491.79
#2017-02-15|1500.45
#2017-02-16|1493.43
#2017-02-17|1501.46
#2017-02-20| .
#2017-02-21|1516.86
#2017-02-22|1515.15
#2017-02-23|1502.64
#2017-02-24|1512.83
#2017-02-27|1515.90
#2017-02-28|1496.81
#2017-03-01|1509.71
#2017-03-02|1511.19
#2017-03-03|1503.43
#2017-03-06|1494.67
#2017-03-07|1489.47
#2017-03-08|1497.77
#2017-03-09|1496.17
#2017-03-10|1499.24
#2017-03-13|1500.01
#2017-03-14|1500.69
#2017-03-15|1506.07
#2017-03-16|1507.90
#2017-03-17|1510.44
#2017-03-20|1504.54
#2017-03-21|1486.16
#2017-03-22|1493.75
#2017-03-23|1491.52
#2017-03-24|1488.88
#2017-03-27|1488.58
#2017-03-28|1499.84
#2017-03-29|1517.31
#2017-03-30|1521.95
#2017-03-31|1524.95
#2017-04-03|1518.44
#2017-04-04|1520.11
#2017-04-05|1516.63
#2017-04-06|1520.86
#2017-04-07|1519.88
#2017-04-10|1531.18
#2017-04-11|1530.61
#2017-04-12|1521.13
#2017-04-13|1509.38
#2017-04-14| .
#2017-04-17|1525.47
#2017-04-18|1526.41
#2017-04-19|1524.97
#2017-04-20|1538.34
#2017-04-21|1539.48
#2017-04-24|1551.38
#2017-04-25|1558.35
#2017-04-26|1566.93
#2017-04-27|1575.84
#2017-04-28|1574.43
#2017-05-01|1579.30
#2017-05-02|1587.86
#2017-05-03|1587.31
#2017-05-04|1587.21
#2017-05-05|1588.93
#2017-05-08|1596.33
#2017-05-09|1604.46
#2017-05-10|1608.20
#2017-05-11|1591.71
#2017-05-12|1592.61
#2017-05-15|1592.59
#2017-05-16|1588.31
#2017-05-17|1564.93
#2017-05-18|1580.92
#2017-05-19|1586.47
#2017-05-22|1592.75
#2017-05-23|1582.61
#2017-05-24|1580.45
#2017-05-25|1602.96
#2017-05-26|1603.63
#2017-05-29| .
#2017-05-30|1602.43
#2017-05-31|1601.90
#2017-06-01|1617.67
#2017-06-02|1623.56
#2017-06-05|1623.55
#2017-06-06|1605.60
#2017-06-07|1610.92
#2017-06-08|1605.67
#2017-06-09|1592.09
#2017-06-12|1581.66
#2017-06-13|1595.45
#2017-06-14|1598.26
#2017-06-15|1583.84
#2017-06-16|1574.11
#2017-06-19|1584.31
#2017-06-20|1570.60
#2017-06-21|1570.80
#2017-06-22|1565.07
#2017-06-23|1557.46
#2017-06-26|1560.08
#2017-06-27|1550.46
#2017-06-28|1564.24
#2017-06-29|1549.09
#2017-06-30|1551.72
#2017-07-03|1545.38
#2017-07-04| .
#2017-07-05|1541.14
#2017-07-06|1526.86
#2017-07-07|1534.93
#2017-07-10|1530.24
#2017-07-11|1527.31
#2017-07-12|1543.42
#2017-07-13|1552.49
#2017-07-14|1556.44
#2017-07-17|1564.34
#2017-07-18|1575.70
#2017-07-19|1581.10
#2017-07-20|1569.21
#2017-07-21|1570.62
#2017-07-24|1570.51
#2017-07-25|1587.18
#2017-07-26|1596.53
#2017-07-27|1601.35
#2017-07-28|1587.26
#2017-07-31|1579.32
#2017-08-01|1589.35
#2017-08-02|1586.38
#2017-08-03|1578.72
#2017-08-04|1584.26
#2017-08-07|1592.96
#2017-08-08|1591.13
#2017-08-09|1588.89
#2017-08-10|1555.33
#2017-08-11|1565.84
#2017-08-14|1575.15
#2017-08-15|1554.10
#2017-08-16|1566.12
#2017-08-17|1542.44
#2017-08-18|1535.10
#2017-08-21|1536.28
#2017-08-22|1553.06
#2017-08-23|1543.86
#2017-08-24|1531.24
#2017-08-25|1534.93
#2017-08-28|1536.07
#2017-08-29|1539.01
#2017-08-30|1550.68
#2017-08-31|1559.37
#2017-09-01|1566.36
#2017-09-04| .
#2017-09-05|1568.79
#2017-09-06|1584.40
#2017-09-07|1593.89
#2017-09-08|1583.08
#2017-09-11|1591.58
#2017-09-12|1607.05
#2017-09-13|1621.92
#2017-09-14|1614.17
#2017-09-15|1612.38
#2017-09-18|1601.65
#2017-09-19|1596.54
#2017-09-20|1600.59
#2017-09-21|1595.34
#2017-09-22|1594.58
#2017-09-25|1589.85
#2017-09-26|1592.82
#2017-09-27|1604.31
#2017-09-28|1607.45
#2017-09-29|1612.43
#2017-10-02|1612.11
#2017-10-03|1615.87
#2017-10-04|1621.30
#2017-10-05|1638.60
#2017-10-06|1636.40
#2017-10-09|1633.18
#2017-10-10|1638.03
#2017-10-11|1645.08
#2017-10-12|1643.84
#2017-10-13|1652.04
#2017-10-16|1648.24
#2017-10-17|1648.88
#2017-10-18|1641.45
#2017-10-19|1636.24
#2017-10-20|1640.53
#2017-10-23|1635.52
#2017-10-24|1643.77
#2017-10-25|1639.01
#2017-10-26|1647.25
#2017-10-27|1707.97
#2017-10-30|1700.42
#2017-10-31|1700.61
#2017-11-01|1701.39
#2017-11-02|1698.55
#2017-11-03|1711.71
#2017-11-06|1712.14
#2017-11-07|1708.39
#2017-11-08|1718.99
#2017-11-09|1718.07
#2017-11-10|1723.81
#2017-11-13|1726.67
#2017-11-14|1735.87
#2017-11-15|1717.06
#2017-11-16|1753.51
#2017-11-17|1756.21
#2017-11-20|1762.94
#2017-11-21|1769.95
#2017-11-22|1776.93
#2017-11-23| .
#2017-11-24|1789.54
#2017-11-27|1798.91
#2017-11-28|1815.44
#2017-11-29|1814.28
#2017-11-30|1830.27
#2017-12-01|1824.57
#2017-12-04|1835.22
#2017-12-05|1831.95
#2017-12-06|1826.35
#2017-12-07|1833.73
#2017-12-08|1846.96
#2017-12-11|1846.96
#2017-12-12|1840.78
#2017-12-13|1848.41
#2017-12-14|1846.11
#2017-12-15|1859.71
#2017-12-18|1880.21
#2017-12-19|1878.95
#2017-12-20|1878.92
#2017-12-21|1878.13
#2017-12-22|1877.18
#2017-12-25| .
#2017-12-26|1891.07
#2017-12-27|1889.41
#2017-12-28|1894.43
#2017-12-29|1881.84
#2018-01-01| .
#2018-01-02|1901.60
#2018-01-03|1916.89
#2018-01-04|1920.13
#2018-01-05|1944.03
#2018-01-08|1953.07
#2018-01-09|1953.82
#2018-01-10|1951.57
#2018-01-11|1983.61
#2018-01-12|2020.17
#2018-01-15| .
#2018-01-16|2011.44
#2018-01-17|2019.67
#2018-01-18|2024.17
#2018-01-19|2041.77
#2018-01-22|2075.61
#2018-01-23|2105.44
#2018-01-24|2108.32
#2018-01-25|2123.34
#2018-01-26|2152.50
#2018-01-29|2161.43
#2018-01-30|2151.20
#2018-01-31|2143.89
#2018-02-01|2108.90
#2018-02-02|2100.60
#2018-02-05|2022.11
#2018-02-06|2081.03
#2018-02-07|2070.41
#2018-02-08|1989.17
#2018-02-09|1998.81
#2018-02-12|2027.23
#2018-02-13|2045.62
#2018-02-14|2082.65
#2018-02-15|2107.69
#2018-02-16|2104.72
#2018-02-19| .
#2018-02-20|2082.22
#2018-02-21|2077.52
#2018-02-22|2089.00
#2018-02-23|2115.08
#2018-02-26|2134.68
#2018-02-27|2103.72
#2018-02-28|2096.62
#2018-03-01|2073.70
#2018-03-02|2080.23
#2018-03-05|2109.85
#2018-03-06|2124.17
#2018-03-07|2105.73
#2018-03-08|2103.61
#2018-03-09|2141.18
#2018-03-12|2141.90
#2018-03-13|2130.05
#2018-03-14|2126.11
#2018-03-15|2121.62
#2018-03-16|2124.45
#2018-03-19|2096.49
#2018-03-20|2125.45
#2018-03-21|2121.90
#2018-03-22|2077.06
#2018-03-23|2031.41
#2018-03-26|2104.83
#2018-03-27|2046.32
#2018-03-28|2011.37
#2018-03-29|2042.35
#2018-03-30| .
#2018-04-02|1964.24
#2018-04-03|1985.90
#2018-04-04|2019.19
#2018-04-05|2052.42
#2018-04-06|2004.40
#2018-04-09|1995.56
#2018-04-10|2025.47
#2018-04-11|2018.50
#2018-04-12|2036.19
#2018-04-13|2021.45
#2018-04-16|2037.43
#2018-04-17|2091.12
#2018-04-18|2112.91
#2018-04-19|2116.67
#2018-04-20|2090.68
#2018-04-23|2084.62
#2018-04-24|2043.61
#2018-04-25|2048.68
#2018-04-26|2105.09
#2018-04-27|2139.21
#2018-04-30|2128.27
#2018-05-01|2132.06
#2018-05-02|2125.15
#2018-05-03|2120.01
#2018-05-04|2138.61
#2018-05-07|2138.73
#2018-05-08|2141.55
#2018-05-09|2151.51
#2018-05-10|2152.67
#2018-05-11|2160.25
#2018-05-14|2167.88
#2018-05-15|2149.56
#2018-05-16|2164.27
#2018-05-17|2158.15
#2018-05-18|2151.46
#2018-05-21|2170.17
#2018-05-22|2153.28
#2018-05-23|2182.21
#2018-05-24|2189.63
#2018-05-25|2190.82
#2018-05-28| .
#2018-05-29|2187.10
#2018-05-30|2215.07
#2018-05-31|2199.34
#2018-06-01|2216.58
#2018-06-04|2255.46
#2018-06-05|2281.56
#2018-06-06|2286.92
#2018-06-07|2291.00
#2018-06-08|2293.48
#2018-06-11|2302.11
#2018-06-12|2312.99
#2018-06-13|2313.63
#2018-06-14|2326.09
#2018-06-15|2326.71
#2018-06-18|2330.27
#2018-06-19|2341.31
#2018-06-20|2358.01
#2018-06-21|2350.83
#2018-06-22|2335.20
#2018-06-25|2290.32
#2018-06-26|2310.25
#2018-06-27|2282.91
#2018-06-28|2306.64
#2018-06-29|2300.77
#2018-07-02|2303.77
#2018-07-03|2292.34
#2018-07-04| .
#2018-07-05|2304.25
#2018-07-06|2319.76
#2018-07-09|2350.78
#2018-07-10|2357.84
#2018-07-11|2358.26
#2018-07-12|2379.54
#2018-07-13|2389.51
#2018-07-16|2395.40
#2018-07-17|2405.17
#2018-07-18|2403.82
#2018-07-19|2388.65
#2018-07-20|2383.69
#2018-07-23|2380.54
#2018-07-24|2386.24
#2018-07-25|2411.78
#2018-07-26|2382.89
#2018-07-27|2370.95
#2018-07-30|2345.27
#2018-07-31|2348.88
#2018-08-01|2346.55
#2018-08-02|2379.16
#2018-08-03|2376.56
#2018-08-06|2397.39
#2018-08-07|2413.09
#2018-08-08|2427.49
#2018-08-09|2434.45
#2018-08-10|2424.86
#2018-08-13|2417.94
#2018-08-14|2444.58
#2018-08-15|2407.12
#2018-08-16|2431.09
#2018-08-17|2432.49
#2018-08-20|2443.01
#2018-08-21|2462.94
#2018-08-22|2480.40
#2018-08-23|2484.78
#2018-08-24|2495.82
#2018-08-27|2507.86
#2018-08-28|2516.80
#2018-08-29|2553.39
#2018-08-30|2547.09
#2018-08-31|2560.98
#2018-09-03| .
#2018-09-04|2588.77
#2018-09-05|2550.97
#2018-09-06|2536.51
#2018-09-07|2536.52
#2018-09-10|2544.47
#2018-09-11|2580.74
#2018-09-12|2583.32
#2018-09-13|2571.94
#2018-09-14|2555.05
#2018-09-17|2507.31
#2018-09-18|2544.44
#2018-09-19|2535.10
#2018-09-20|2546.04
#2018-09-21|2530.17
#2018-09-24|2530.75
#2018-09-25|2551.57
#2018-09-26|2560.94
#2018-09-27|2578.34
#2018-09-28|2571.90
#2018-10-01|2575.09
#2018-10-02|2540.37
#2018-10-03|2524.47
#2018-10-04|2479.75
#2018-10-05|2449.61
#2018-10-08|2447.92
#2018-10-09|2456.31
#2018-10-10|2357.77
#2018-10-11|2317.63
#2018-10-12|2383.68
#2018-10-15|2364.15
#2018-10-16|2424.44
#2018-10-17|2414.49
#2018-10-18|2357.52
#2018-10-19|2339.44
#2018-10-22|2354.84
#2018-10-23|2343.09
#2018-10-24|2255.63
#2018-10-25|2339.55
#2018-10-26|2237.60
#2018-10-29|2185.73
#2018-10-30|2206.34
#2018-10-31|2243.06
#2018-11-01|2301.63
#2018-11-02|2300.74
#2018-11-05|2295.80
#2018-11-06|2305.93
#2018-11-07|2394.53
#2018-11-08|2396.69
#2018-11-09|2356.63
#2018-11-12|2289.79
#2018-11-13|2283.06
#2018-11-14|2251.28
#2018-11-15|2248.64
#2018-11-16|2224.34
#2018-11-19|2151.45
#2018-11-20|2093.40
#2018-11-21|2110.28
#2018-11-22| .
#2018-11-23|2101.06
#2018-11-26|2154.71
#2018-11-27|2167.47
#2018-11-28|2256.97
#2018-11-29|2252.62
#2018-11-30|2270.21
#2018-12-03|2325.18
#2018-12-04|2223.90
#2018-12-05| .
#2018-12-06|2246.19
#2018-12-07|2167.95
#2018-12-10|2180.25
#2018-12-11|2179.94
#2018-12-12|2205.23
#2018-12-13|2197.02
#2018-12-14|2135.93
#2018-12-17|2070.70
#2018-12-18|2097.48
#2018-12-19|2050.91
#2018-12-20|2004.99
#2018-12-21|1936.93
#2018-12-24|1899.15
#2018-12-25| .
#2018-12-26|2037.33
#2018-12-27|2041.70
#2018-12-28|2051.22
#2018-12-31|2081.86
#2019-01-01| .
#2019-01-02|2104.77
#2019-01-03|2070.97
#2019-01-04|2147.07
#2019-01-07|2208.33
#2019-01-08|2235.10
#2019-01-09|2242.50
#2019-01-10|2236.34
#2019-01-11|2236.62
#2019-01-14|2216.11
#2019-01-15|2256.73
#2019-01-16|2258.58
#2019-01-17|2267.23
#2019-01-18|2283.93
#2019-01-21| .
#2019-01-22|2230.86
#2019-01-23|2234.67
#2019-01-24|2242.59
#2019-01-25|2266.74
#2019-01-28|2246.83
#2019-01-29|2217.87
#2019-01-30|2270.12
#2019-01-31|2303.04
#2019-02-01|2247.64
#2019-02-04|2269.71
#2019-02-05|2290.39
#2019-02-06|2272.45
#2019-02-07|2254.92
#2019-02-08|2239.49
#2019-02-11|2241.87
#2019-02-12|2290.35
#2019-02-13|2298.34
#2019-02-14|2292.93
#2019-02-15|2302.37
#2019-02-18| .
#2019-02-19|2321.14
#2019-02-20|2310.68
#2019-02-21|2304.13
#2019-02-22|2316.27
#2019-02-25|2310.35
#2019-02-26|2314.13
#2019-02-27|2315.55
#2019-02-28|2315.57
#2019-03-01|2333.73
#2019-03-04|2333.63
#2019-03-05|2339.76
#2019-03-06|2329.26
#2019-03-07|2290.07
#2019-03-08|2281.75
#2019-03-11|2325.94
#2019-03-12|2330.43
#2019-03-13|2346.13
#2019-03-14|2334.64
#2019-03-15|2352.82
#2019-03-18|2383.99
#2019-03-19|2396.32
#2019-03-20|2421.20
#2019-03-21|2452.03
#2019-03-22|2400.19
#2019-03-25|2415.05
#2019-03-26|2421.49
#2019-03-27|2411.14
#2019-03-28|2421.43
#2019-03-29|2435.98
#2019-04-01|2468.01
#2019-04-02|2463.51
#2019-04-03|2480.89
#2019-04-04|2493.66
#2019-04-05|2510.22
#2019-04-08|2519.48
#2019-04-09|2499.86
#2019-04-10|2510.78
#2019-04-11|2512.45
#2019-04-12|2509.76
#2019-04-15|2520.35
#2019-04-16|2536.55
#2019-04-17|2539.58
#2019-04-18|2535.87
#2019-04-19| .
#2019-04-22|2545.44
#2019-04-23|2580.33
#2019-04-24|2574.66
#2019-04-25|2565.42
#2019-04-26|2583.12
#2019-04-29|2571.33
#2019-04-30|2569.46
#2019-05-01|2541.52
#2019-05-02|2546.09
#2019-05-03|2584.97
#2019-05-06|2572.42
#2019-05-07|2528.45
#2019-05-08|2524.88
#2019-05-09|2512.54
#2019-05-10|2511.31
#2019-05-13|2430.50
#2019-05-14|2448.19
#2019-05-15|2471.67
#2019-05-16|2503.19
#2019-05-17|2480.21
#2019-05-20|2471.29
#2019-05-21|2482.02
#2019-05-22|2468.74
#2019-05-23|2438.64
#2019-05-24|2448.16
#2019-05-27| .
#2019-05-28|2441.83
#2019-05-29|2417.72
#2019-05-30|2430.65
#2019-05-31|2397.26
#2019-06-03|2353.58
#2019-06-04|2406.24
#2019-06-05|2421.77
#2019-06-06|2436.27
#2019-06-07|2476.92
#2019-06-10|2509.97
#2019-06-11|2514.06
#2019-06-12|2512.58
#2019-06-13|2533.41
#2019-06-14|2538.43
#2019-06-17|2554.45
#2019-06-18|2570.34
#2019-06-19|2580.18
#2019-06-20|2598.39
#2019-06-21|2593.19
#2019-06-24|2582.97
#2019-06-25|2550.64
#2019-06-26|2561.85
#2019-06-27|2572.86
#2019-06-28|2571.07
#2019-07-01|2598.20
#2019-07-02|2607.89
#2019-07-03|2627.24
#2019-07-04| .
#2019-07-05|2630.36
#2019-07-08|2638.64
#2019-07-09|2658.06
#2019-07-10|2671.87
#2019-07-11|2676.05
#2019-07-12|2699.08
#2019-07-15|2704.06
#2019-07-16|2695.80
#2019-07-17|2676.57
#2019-07-18|2648.99
#2019-07-19|2628.18
#2019-07-22|2630.20
#2019-07-23|2637.84
#2019-07-24|2653.38
#2019-07-25|2636.67
#2019-07-26|2634.64
#2019-07-29|2614.80
#2019-07-30|2597.07
#2019-07-31|2561.88
#2019-08-01|2531.21
#2019-08-02|2506.44
#2019-08-05|2431.00
#2019-08-06|2467.92
#2019-08-07|2472.18
#2019-08-08|2519.93
#2019-08-09|2487.00
#2019-08-12|2454.43
#2019-08-13|2499.14
#2019-08-14|2419.16
#2019-08-15|2435.39
#2019-08-16|2462.32
#2019-08-19|2494.41
#2019-08-20|2487.29
#2019-08-21|2535.03
#2019-08-22|2536.42
#2019-08-23|2471.19
#2019-08-26|2495.58
#2019-08-27|2493.89
#2019-08-28|2516.88
#2019-08-29|2556.80
#2019-08-30|2539.78
#2019-09-02| .
#2019-09-03|2531.98
#2019-09-04|2551.03
#2019-09-05|2595.90
#2019-09-06|2598.65
#2019-09-09|2606.82
#2019-09-10|2599.72
#2019-09-11|2596.29
#2019-09-12|2609.54
#2019-09-13|2612.23
#2019-09-16|2577.29
#2019-09-17|2594.34
#2019-09-18|2588.55
#2019-09-19|2579.93
#2019-09-20|2545.46
#2019-09-23|2547.43
#2019-09-24|2511.94
#2019-09-25|2535.21
#2019-09-26|2518.02
#2019-09-27|2506.13
#2019-09-30|2524.53
#2019-10-01|2514.67
#2019-10-02|2476.95
#2019-10-03|2489.21
#2019-10-04|2514.42
#2019-10-07|2508.30
#2019-10-08|2483.78
#2019-10-09|2505.66
#2019-10-10|2523.73
#2019-10-11|2551.72
#2019-10-14|2550.44
#2019-10-15|2577.51
#2019-10-16|2586.32
#2019-10-17|2605.03
#2019-10-18|2577.72
#2019-10-21|2591.31
#2019-10-22|2578.30
#2019-10-23|2569.51
#2019-10-24|2578.70
#2019-10-25|2571.86
#2019-10-28|2591.98
#2019-10-29|2564.15
#2019-10-30|2588.68
#2019-10-31|2568.55
#2019-11-01|2585.80
#2019-11-04|2595.34
#2019-11-05|2589.20
#2019-11-06|2589.57
#2019-11-07|2589.41
#2019-11-08|2583.61
#2019-11-11|2574.98
#2019-11-12|2574.33
#2019-11-13|2563.42
#2019-11-14|2577.16
#2019-11-15|2577.46
#2019-11-18|2592.63
#2019-11-19|2566.49
#2019-11-20|2565.18
#2019-11-21|2563.12
#2019-11-22|2569.70
#2019-11-25|2590.54
#2019-11-26|2611.02
#2019-11-27|2628.07
#2019-11-28|2628.07
#2019-11-29|2609.81
#2019-12-02|2584.73
#2019-12-03|2561.04
#2019-12-04|2562.81
#2019-12-05|2548.24
#2019-12-06|2566.10
#2019-12-09|2565.90
#2019-12-10|2555.45
#2019-12-11|2562.19
#2019-12-12|2577.40
#2019-12-13|2575.03
#2019-12-16|2589.82
#2019-12-17|2615.09
#2019-12-18|2610.42
#2019-12-19|2627.45
#2019-12-20|2630.30
#2019-12-23|2621.55
#2019-12-24|2625.63
#2019-12-25| .
#2019-12-26|2669.29
#2019-12-27|2664.96
#2019-12-30|2645.71
#2019-12-31|2646.13
#2020-01-01| .
#2020-01-02|2679.71
#2020-01-03|2659.33
#2020-01-06|2681.40
#2020-01-07|2677.03
#2020-01-08|2684.01
#2020-01-09|2700.29
#2020-01-10|2681.85
#2020-01-13|2691.23
#2020-01-14|2684.54
#2020-01-15|2673.33
#2020-01-16|2694.08
#2020-01-17|2695.71
#2020-01-20| .
#2020-01-21|2716.85
#2020-01-22|2707.49
#2020-01-23|2722.04
#2020-01-24|2695.16
#2020-01-27|2669.29
#2020-01-28|2696.40
#2020-01-29|2690.49
#2020-01-30|2697.09
#2020-01-31|2736.76
#2020-02-03|2752.54
#2020-02-04|2802.88
#2020-02-05|2816.99
#2020-02-06|2818.58
#2020-02-07|2833.38
#2020-02-10|2869.18
#2020-02-11|2887.85
#2020-02-12|2907.64
#2020-02-13|2907.38
#2020-02-14|2902.32
#2020-02-17| .
#2020-02-18|2923.77
#2020-02-19|2931.62
#2020-02-20|2932.22
#2020-02-21|2891.69
#2020-02-24|2800.90
#2020-02-25|2739.07
#2020-02-26|2742.86
#2020-02-27|2629.52
#2020-02-28|2600.07
#2020-03-02|2711.16
#2020-03-03|2654.08
#2020-03-04|2756.51
#2020-03-05|2679.00
#2020-03-06|2649.38
#2020-03-09|2516.55
#2020-03-10|2633.56
#2020-03-11|2518.17
#2020-03-12|2289.13
#2020-03-13|2440.53
#2020-03-16|2188.08
#2020-03-17|2329.36
#2020-03-18|2269.37
#2020-03-19|2328.92
#2020-03-20|2255.54
#2020-03-23|2299.77
#2020-03-24|2416.78
#2020-03-25|2386.35
#2020-03-26|2486.56
#2020-03-27|2428.30
#2020-03-30|2498.00
#2020-03-31|2456.59
#2020-04-01|2388.79
#2020-04-02|2409.38
#2020-04-03|2384.05
#2020-04-06|2540.10
#2020-04-07|2550.51
#2020-04-08|2600.85
#2020-04-09|2616.35
#2020-04-10|2616.35
#2020-04-13|2689.87
#2020-04-14|2806.73
#2020-04-15|2783.68
#2020-04-16|2858.69
#2020-04-17|2880.09
#2020-04-20|2861.38
#2020-04-21|2791.85
#2020-04-22|2837.20
#2020-04-23|2842.28
#2020-04-24|2888.82
#2020-04-27|2897.01
#2020-04-28|2868.03
#2020-04-29|2915.14
#2020-04-30|2941.94
#2020-05-01|2819.74
#2020-05-04|2851.85
#2020-05-05|2873.62
#2020-05-06|2888.48
#2020-05-07|2911.62
#2020-05-08|2949.50
#2020-05-11|2972.28
#2020-05-12|2920.80
#2020-05-13|2908.60
#2020-05-14|2931.57
#2020-05-15|2968.41
#2020-05-18|3018.70
#2020-05-19|3013.42
#2020-05-20|3044.78
#2020-05-21|3030.32
#2020-05-22|3027.84
#2020-05-25|3027.84
#2020-05-26|3030.82
#2020-05-27|3052.00
#2020-05-28|3042.62
#2020-05-29|3084.10
#2020-06-01|3096.00
#2020-06-02|3114.41
#2020-06-03|3130.79
#2020-06-04|3108.25
#2020-06-05|3148.18
#2020-06-08|3174.32
#2020-06-09|3207.10
#2020-06-10|3221.19
#2020-06-11|3101.55
#2020-06-12|3097.31
#2020-06-15|3120.86
#2020-06-16|3188.78
#2020-06-17|3202.36
#2020-06-18|3200.23
#2020-06-19|3205.13
#2020-06-22|3243.67
#2020-06-23|3275.77
#2020-06-24|3223.26
#2020-06-25|3234.64
#2020-06-26|3175.23
#2020-06-29|3196.90
#2020-06-30|3259.46
#2020-07-01|3329.13
#2020-07-02|3339.81
#2020-07-03| .
#2020-07-06|3450.14
#2020-07-07|3422.83
#2020-07-08|3473.67
#2020-07-09|3536.25
#2020-07-10|3562.69
#2020-07-13|3488.80
#2020-07-14|3503.94
#2020-07-15|3481.76
#2020-07-16|3480.92
#2020-07-17|3461.37
#2020-07-20|3599.50
#2020-07-21|3574.47
#2020-07-22|3571.35
#2020-07-23|3492.93
#2020-07-24|3502.88
#2020-07-27|3537.05
#2020-07-28|3497.81
#2020-07-29|3527.12
#2020-07-30|3540.75
#2020-07-31|3604.19
#2020-08-03|3586.18
#2020-08-04|3626.76
#2020-08-05|3666.44
#2020-08-06|3686.10
#2020-08-07|3660.97
#2020-08-10|3662.30
#2020-08-11|3611.22
#2020-08-12|3685.77
#2020-08-13|3683.82
#2020-08-14|3680.20
#2020-08-17|3734.34
#2020-08-18|3796.58
#2020-08-19|3762.68
#2020-08-20|3772.26
#2020-08-21|3779.35
#2020-08-24|3809.15
#2020-08-25|3828.56
#2020-08-26|3902.51
#2020-08-27|3875.86
#2020-08-28|3885.70
#2020-08-31|3906.44
#2020-09-01|3964.37
#2020-09-02|4005.96
#2020-09-03|3847.72
#2020-09-04|3783.56
#2020-09-07| .
#2020-09-08|3677.22
#2020-09-09|3783.60
#2020-09-10|3703.74
#2020-09-11|3682.76
#2020-09-14|3699.61
#2020-09-15|3744.32
#2020-09-16|3687.74
#2020-09-17|3629.58
#2020-09-18|3581.93
#2020-09-21|3578.71
#2020-09-22|3703.51
#2020-09-23|3591.89
#2020-09-24|3600.92
#2020-09-25|3658.56
#2020-09-28|3738.10
#2020-09-29|3715.92
#2020-09-30|3745.79
#2020-10-01|3814.03
#2020-10-02|3749.30
#2020-10-05|3814.42
#2020-10-06|3721.90
#2020-10-07|3812.09
#2020-10-08|3821.94
#2020-10-09|3894.55
#2020-10-12|4000.83
#2020-10-13|4022.61
#2020-10-14|3953.94
#2020-10-15|3949.72
#2020-10-16|3910.48
#2020-10-19|3843.71
#2020-10-20|3858.23
#2020-10-21|3825.83
#2020-10-22|3805.42
#2020-10-23|3834.00
#2020-10-26|3798.08
#2020-10-27|3844.94
#2020-10-28|3727.52
#2020-10-29|3753.46
#2020-10-30|3620.61
#2020-11-02|3628.65
#2020-11-03|3700.19
#2020-11-04|3834.95
#2020-11-05|3912.14
#2020-11-06|3909.91
#2020-11-09|3746.86
#2020-11-10|3704.97
#2020-11-11|3784.98
#2020-11-12|3761.56
#2020-11-13|3790.30
#2020-11-16|3812.81
#2020-11-17|3793.92
#2020-11-18|3760.26
#2020-11-19|3788.87
#2020-11-20|3771.20
#2020-11-23|3791.25
#2020-11-24|3819.72
#2020-11-25|3862.20
#2020-11-26|3862.20
#2020-11-27|3876.67
#2020-11-30|3863.75
#2020-12-01|3903.49
#2020-12-02|3869.50
#2020-12-03|3848.55
#2020-12-04|3826.80
#2020-12-07|3819.06
#2020-12-08|3832.05
#2020-12-09|3802.29
#2020-12-10|3793.84
#2020-12-11|3799.07
#2020-12-14|3821.75
#2020-12-15|3846.57
#2020-12-16|3900.26
#2020-12-17|3914.63
#2020-12-18|3881.92
#2020-12-21|3888.54
#2020-12-22|3882.72
#2020-12-23|3862.60
#2020-12-24|3860.14
#2020-12-25|3860.14
#2020-12-28|3931.20
#2020-12-29|3943.21
#2020-12-30|3922.60
#2020-12-31|3905.69
#2021-01-01|3905.69
#2021-01-04|3859.24
#2021-01-05|3884.64
#2021-01-06|3867.42
#2021-01-07|3890.15
#2021-01-08|3915.17
#2021-01-11|3877.22
#2021-01-12|3913.86
#2021-01-13|3933.01
#2021-01-14|3898.84
#2021-01-15|3881.77
#2021-01-18|3881.77
#2021-01-19|3871.87
#2021-01-20|3975.77
#2021-01-21|4014.79
#2021-01-22|4012.25
#2021-01-25|4007.97
#2021-01-26|4022.39
#2021-01-27|3903.56
#2021-01-28|3930.94
#2021-01-29|3869.24
#2021-02-01|3951.70
#2021-02-02|4004.96
#2021-02-03|3974.00
#2021-02-04|4017.22
#2021-02-05|4039.85
#2021-02-08|4047.24
#2021-02-09|4031.98
#2021-02-10|4012.38
#2021-02-11|3986.82
#2021-02-12|3999.62
#2021-02-15|3999.62
#2021-02-16|3991.15
#2021-02-17|4034.22
#2021-02-18|4031.09
#2021-02-19|3981.02
#2021-02-22|3914.58
#2021-02-23|3890.65
#2021-02-24|3847.08
#2021-02-25|3741.63
#2021-02-26|3766.59
#2021-03-01|3833.84
#2021-03-02|3777.95
#2021-03-03|3685.25
#2021-03-04|3636.54
#2021-03-05|3675.98
#2021-03-08|3672.47
#2021-03-09|3769.70
#2021-03-10|3787.16
#2021-03-11|3841.75
#2021-03-12|3846.73
#2021-03-15|3861.67
#2021-03-16|3862.56
#2021-03-17|3884.62
#2021-03-18|3808.68
#2021-03-19|3877.03
#2021-03-22|3909.41
#2021-03-23|3917.78
#2021-03-24|3870.77
#2021-03-25|3884.24
#2021-03-26|3933.55
#2021-03-29|3937.79
#2021-03-30|3934.22
#2021-03-31|3955.44
#2021-04-01|4007.96
#2021-04-02|4007.96
#2021-04-05|4084.16
#2021-04-06|4086.00
#2021-04-07|4111.89
#2021-04-08|4136.77
#2021-04-09|4204.69
#2021-04-12|4214.68
#2021-04-13|4221.77
#2021-04-14|4181.36
#2021-04-15|4226.98
#2021-04-16|4261.70
#2021-04-19|4230.07
#2021-04-20|4193.71
#2021-04-21|4224.25
#2021-04-22|4175.93
#2021-04-23|4209.60
#2021-04-26|4229.30
#2021-04-27|4246.34
#2021-04-28|4264.47
#2021-04-29|4297.61
#2021-04-30|4282.78
#2021-05-03|4264.82
#2021-05-04|4213.53
#2021-05-05|4181.43
#2021-05-06|4225.95
#2021-05-07|4235.49
#2021-05-10|4175.75
#2021-05-11|4153.23
#2021-05-12|4032.05
#2021-05-13|4078.87
#2021-05-14|4137.82
#2021-05-17|4153.69
#2021-05-18|4119.14
#2021-05-19|4101.53
#2021-05-20|4121.47
#2021-05-21|4091.60
#2021-05-24|4111.61
#2021-05-25|4131.76
#2021-05-26|4148.70
#2021-05-27|4130.17
#2021-05-28|4116.99
#2021-05-31|4116.99
#2021-06-01|4108.49
#2021-06-02|4116.60
#2021-06-03|4077.68
#2021-06-04|4091.96
#2021-06-07|4082.75
#2021-06-08|4134.28
#2021-06-09|4126.40
#2021-06-10|4165.27
#2021-06-11|4182.51
#2021-06-14|4198.17
#2021-06-15|4187.43
#2021-06-16|4188.54
#2021-06-17|4235.94
#2021-06-18|4216.04
#2021-06-21|4227.92
#2021-06-22|4290.04
#2021-06-23|4287.66
#2021-06-24|4264.79
#2021-06-25|4250.95
#2021-06-28|4279.71
#2021-06-29|4291.44
#2021-06-30|4296.64
#2021-07-01|4300.73
#2021-07-02|4360.38
#2021-07-05|4360.38
#2021-07-06|4451.15
#2021-07-07|4472.55
#2021-07-08|4477.72
#2021-07-09|4498.59
#2021-07-12|4497.65
#2021-07-13|4453.45
#2021-07-14|4463.02
#2021-07-15|4437.74
#2021-07-16|4390.63
#2021-07-19|4360.10
#2021-07-20|4413.18
#2021-07-21|4428.55
#2021-07-22|4465.64
#2021-07-23|4510.74
#2021-07-26|4533.02
#2021-07-27|4469.75
#2021-07-28|4461.96
#2021-07-29|4456.21
#2021-07-30|4287.28
#2021-08-02|4280.85
#2021-08-03|4333.98
#2021-08-04|4306.12
#2021-08-05|4343.85
#2021-08-06|4314.93
#2021-08-09|4312.78
#2021-08-10|4333.57
#2021-08-11|4339.62
#2021-08-12|4334.28
#2021-08-13|4317.45
#2021-08-16|4338.72
#2021-08-17|4246.55
#2021-08-18|4233.51
#2021-08-19|4244.13
#2021-08-20|4286.54
#2021-08-23|4320.39
#2021-08-24|4341.69
#2021-08-25|4343.34
#2021-08-26|4324.40
#2021-08-27|4341.60
#2021-08-30|4397.22
#2021-08-31|4419.67
#2021-09-01|4420.97
#2021-09-02|4416.11
#2021-09-03|4428.45
#2021-09-06|4428.45
#2021-09-07|4429.17
#2021-09-08|4449.99
#2021-09-09|4423.78
#2021-09-10|4407.64
#2021-09-13|4400.28
#2021-09-14|4387.39
#2021-09-15|4415.14
#2021-09-16|4447.50
#2021-09-17|4426.47
#2021-09-20|4324.72
#2021-09-21|4325.12
#2021-09-22|4362.14
#2021-09-23|4390.93
#2021-09-24|4408.85
#2021-09-27|4403.05
#2021-09-28|4300.49
#2021-09-29|4309.11
#2021-09-30|4236.68
#2021-10-01|4233.30
#2021-10-04|4150.42
#2021-10-05|4179.87
#2021-10-06|4208.44
#2021-10-07|4268.08
#2021-10-08|4249.21
#2021-10-11|4217.80
#2021-10-12|4224.10
#2021-10-13|4255.88
#2021-10-14|4301.18
#2021-10-15|4389.73
#2021-10-18|4449.44
#2021-10-19|4456.35
#2021-10-20|4448.39
#2021-10-21|4496.12
#2021-10-22|4445.65
#2021-10-25|4465.34
#2021-10-26|4485.23
#2021-10-27|4488.56
#2021-10-28|4531.29
#2021-10-29|4496.10
#2021-11-01|4461.55
#2021-11-02|4470.87
#2021-11-03|4538.24
#2021-11-04|4625.42
#2021-11-05|4638.40
#2021-11-08|4606.39
#2021-11-09|4673.84
#2021-11-10|4594.54
#2021-11-11|4592.71
#2021-11-12|4650.05
#2021-11-15|4670.95
#2021-11-16|4719.94
#2021-11-17|4710.64
#2021-11-18|4835.67
#2021-11-19|4820.70
#2021-11-22|4759.09
#2021-11-23|4770.69
#2021-11-24|4780.56
#2021-11-25|4780.56
#2021-11-26|4690.84
#2021-11-29|4737.50
#2021-11-30|4651.85
#2021-12-01|4579.28
#2021-12-02|4604.09
#2021-12-03|4574.41
#2021-12-06|4622.26
#2021-12-07|4714.24
#2021-12-08|4692.50
#2021-12-09|4656.96
#2021-12-10|4673.41
#2021-12-13|4603.09
#2021-12-14|4582.22
#2021-12-15|4669.77
#2021-12-16|4561.38
#2021-12-17|4541.00
#2021-12-20|4486.60
#2021-12-21|4546.68
#2021-12-22|4569.48
#2021-12-23|4577.27
#2021-12-24|4577.27
#2021-12-27|4595.32
#2021-12-28|4616.40
#2021-12-29|4622.51
#2021-12-30|4616.12
#2021-12-31|4607.57
#2022-01-03|4636.87
#2022-01-04|4603.38
#2022-01-05|4515.20
#2022-01-06|4507.77
#2022-01-07|4454.56
#2022-01-10|4401.79
#2022-01-11|4458.25
#2022-01-12|4456.93
#2022-01-13|4392.74
#2022-01-14|4345.70
#2022-01-17|4345.70
#2022-01-18|4262.61
#2022-01-19|4220.78
#2022-01-20|4105.67
#2022-01-21|3977.85
#2022-01-24|4070.77
#2022-01-25|3972.28
#2022-01-26|3938.93
#2022-01-27|3943.29
#2022-01-28|4049.49
#2022-01-31|4154.63
#2022-02-01|4190.43
#2022-02-02|4191.02
#2022-02-03|4004.98
#2022-02-04|4223.33
#2022-02-07|4212.77
#2022-02-08|4286.81
#2022-02-09|4312.79
#2022-02-10|4242.20
#2022-02-11|4142.28
#2022-02-14|4155.41
#2022-02-15|4195.43
#2022-02-16|4197.35
#2022-02-17|4139.29
#2022-02-18|4112.30
#2022-02-21|4112.30
#2022-02-22|3988.52
#2022-02-23|3876.71
#2022-02-24|3992.24
#2022-02-25|4074.17
#2022-02-28|4071.70
#2022-03-01|4054.51
#2022-03-02|4112.44
#2022-03-03|4057.95
#2022-03-04|4012.67
#2022-03-07|3866.43
#2022-03-08|3836.12
#2022-03-09|3909.39
#2022-03-10|4012.96
#2022-03-11|3971.52
#2022-03-14|3932.00
#2022-03-15|4056.92
#2022-03-16|4148.61
#2022-03-17|4230.12
#2022-03-18|4306.81
#2022-03-21|4264.59
#2022-03-22|4318.32
#2022-03-23|4252.18
#2022-03-24|4261.79
#2022-03-25|4262.44
#2022-03-28|4342.28
#2022-03-29|4385.28
#2022-03-30|4311.77
#2022-03-31|4222.59
#2022-04-01|4233.32
#2022-04-04|4319.23
#2022-04-05|4259.40
#2022-04-06|4189.92
#2022-04-07|4221.01
#2022-04-08|4202.82
#2022-04-11|4134.78
#2022-04-12|4126.47
#2022-04-13|4221.87
#2022-04-14|4155.62
#2022-04-15|4155.62
#2022-04-18|4150.80
#2022-04-19|4272.85
#2022-04-20|4250.66
#2022-04-21|4145.40
#2022-04-22|4023.21
#2022-04-25|4063.36
#2022-04-26|3939.73
#2022-04-27|3917.71
#2022-04-28|4032.57
#2022-04-29|3690.65
#2022-05-02|3718.56
#2022-05-03|3712.86
#2022-05-04|3793.77
#2022-05-05|3579.60
#2022-05-06|3521.36
#2022-05-09|3437.18
#2022-05-10|3407.80
#2022-05-11|3317.41
#2022-05-12|3366.58
#2022-05-13|3480.24
#2022-05-16|3446.68
#2022-05-17|3476.22
#2022-05-18|3201.51
#2022-05-19|3199.72
#2022-05-20|3161.84
#2022-05-23|3185.45
#2022-05-24|3144.99
#2022-05-25|3218.32
#2022-05-26|3362.85
#2022-05-27|3452.70
#2022-05-30|3452.70
#2022-05-31|3485.44
#2022-06-01|3471.01
#2022-06-02|3577.43
#2022-06-03|3515.29
#2022-06-06|3546.88
#2022-06-07|3515.81
#2022-06-08|3476.97
#2022-06-09|3411.13
#2022-06-10|3278.35
#2022-06-13|3152.75
#2022-06-14|3127.42
#2022-06-15|3211.11
#2022-06-16|3118.84
#2022-06-17|3143.83
#2022-06-20|3143.83
#2022-06-21|3205.40
#2022-06-22|3201.92
#2022-06-23|3289.54
#2022-06-24|3389.12
#2022-06-27|3340.45
#2022-06-28|3201.69
#2022-06-29|3224.67
#2022-06-30|3183.58
#2022-07-01|3248.99
#2022-07-04|3248.99
#2022-07-05|3334.07
#2022-07-06|3347.14
#2022-07-07|3400.25
#2022-07-08|3388.60
#2022-07-11|3329.34
#2022-07-12|3286.68
#2022-07-13|3311.97
#2022-07-14|3335.49
#2022-07-15|3399.95
#2022-07-18|3402.66
#2022-07-19|3496.09
#2022-07-20|3574.09
#2022-07-21|3612.59
#2022-07-22|3583.55
#2022-07-25|3558.17
#2022-07-26|3398.44
#2022-07-27|3511.11
#2022-07-28|3561.61
#2022-07-29|3741.94
#2022-08-01|3773.73
#2022-08-02|3734.32
#2022-08-03|3830.14
#2022-08-04|3856.65
#2022-08-05|3845.28
#2022-08-08|3847.36
#2022-08-09|3796.85
#2022-08-10|3891.02
#2022-08-11|3867.72
#2022-08-12|3935.59
#2022-08-15|3939.38
#2022-08-16|4025.85
#2022-08-17|3984.98
#2022-08-18|3985.71
#2022-08-19|3896.68
#2022-08-22|3785.32
#2022-08-23|3776.22
#2022-08-24|3783.33
#2022-08-25|3841.45
#2022-08-26|3680.12
#2022-08-29|3667.18
#2022-08-30|3637.47
#2022-08-31|3597.13
#2022-09-01|3639.51
#2022-09-02|3619.01
#2022-09-05|3619.01
#2022-09-06|3588.23
#2022-09-07|3693.05
#2022-09-08|3709.92
#2022-09-09|3768.76
#2022-09-12|3818.91
#2022-09-13|3592.52
#2022-09-14|3607.23
#2022-09-15|3563.06
#2022-09-16|3534.77
#2022-09-19|3568.29
#2022-09-20|3502.14
#2022-09-21|3439.11
#2022-09-22|3399.05
#2022-09-23|3330.85
#2022-09-26|3342.06
#2022-09-27|3338.65
#2022-09-28|3446.09
#2022-09-29|3367.64
#2022-09-30|3323.53
#2022-10-03|3404.88
#2022-10-04|3511.40
#2022-10-05|3505.02
#2022-10-06|3491.53
#2022-10-07|3375.21
#2022-10-10|3360.53
#2022-10-11|3358.82
#2022-10-12|3351.76
#2022-10-13|3358.64
#2022-10-14|3237.91
#2022-10-17|3363.33
#2022-10-18|3426.57
#2022-10-19|3372.68
#2022-10-20|3349.70
#2022-10-21|3447.72
#2022-10-24|3505.38
#2022-10-25|3555.23
#2022-10-26|3492.52
#2022-10-27|3441.08
#2022-10-28|3382.48
#2022-10-31|3349.86
#2022-11-01|3271.30
#2022-11-02|3157.10
#2022-11-03|3112.53
#2022-11-04|3139.76
#2022-11-07|3159.30
#2022-11-08|3158.69
#2022-11-09|3071.59
#2022-11-10|3324.71
#2022-11-11|3396.22
#2022-11-14|3333.97
#2022-11-15|3399.08
#2022-11-16|3367.41
#2022-11-17|3325.28
#2022-11-18|3333.65
#2022-11-21|3320.45
#2022-11-22|3362.97
#2022-11-23|3374.47
#2022-11-24|3374.47
#2022-11-25|3375.80
#2022-11-28|3364.68
#2022-11-29|3337.17
#2022-11-30|3428.58
#2022-12-01|3395.51
#2022-12-02|3376.56
#2022-12-05|3292.26
#2022-12-06|3231.49
#2022-12-07|3241.13
#2022-12-08|3273.43
#2022-12-09|3232.02
#2022-12-12|3276.51
#2022-12-13|3312.60
#2022-12-14|3298.75
#2022-12-15|3218.08
#2022-12-16|3189.13
#2022-12-19|3131.29
#2022-12-20|3128.60
#2022-12-21|3173.91
#2022-12-22|3114.46
#2022-12-23|3153.48
#2022-12-26|3153.48
#2022-12-27|3124.69
#2022-12-28|3088.13
#2022-12-29|3141.58
#2022-12-30|3128.32
#2023-01-02|3128.32
#2023-01-03|3152.22
#2023-01-04|3161.61
#2023-01-05|3125.88
#2023-01-06|3213.46
#2023-01-09|3211.34
#2023-01-10|3259.11
#2023-01-11|3357.88
#2023-01-12|3354.03
#2023-01-13|3402.13
#2023-01-16|3402.13
#2023-01-17|3362.36
#2023-01-18|3324.45
#2023-01-19|3254.07
#2023-01-20|3331.09
#2023-01-23|3356.61
#2023-01-24|3348.99
#2023-01-25|3364.25
#2023-01-26|3392.19
#2023-01-27|3441.29
#2023-01-30|3412.22
#2023-01-31|3486.00
#2023-02-01|3544.50
#2023-02-02|3675.79
#2023-02-03|3511.69
#2023-02-06|3488.53
#2023-02-07|3478.91
#2023-02-08|3428.43
#2023-02-09|3396.43
#2023-02-10|3390.68
#2023-02-13|3452.59
#2023-02-14|3445.14
#2023-02-15|3483.41
#2023-02-16|3425.01
#2023-02-17|3414.93
#2023-02-20|3414.93
#2023-02-21|3315.63
#2023-02-22|3320.66
#2023-02-23|3315.00
#2023-02-24|3272.16
#2023-02-27|3274.47
#2023-02-28|3279.30
#2023-03-01|3216.86
#2023-03-02|3231.43
#2023-03-03|3281.77
#2023-03-06|3269.19
#2023-03-07|3242.85
#2023-03-08|3252.81
#2023-03-09|3202.99
#2023-03-10|3165.06
#2023-03-13|3184.65
#2023-03-14|3225.25
#2023-03-15|3252.00
#2023-03-16|3304.77
#2023-03-17|3281.85
#2023-03-20|3280.84
#2023-03-21|3326.79
#2023-03-22|3268.92
#2023-03-23|3263.67
#2023-03-24|3264.70
#2023-03-27|3270.89
#2023-03-28|3261.89
#2023-03-29|3311.27
#2023-03-30|3345.60
#2023-03-31|3408.48
#2023-04-03|3416.15
#2023-04-04|3425.59
#2023-04-05|3369.96
#2023-04-06|3376.90
#2023-04-07|3376.90
#2023-04-10|3398.84
#2023-04-11|3380.44
#2023-04-12|3324.69
#2023-04-13|3399.43
#2023-04-14|3394.93
#2023-04-17|3411.53
#2023-04-18|3421.09
#2023-04-19|3444.57
#2023-04-20|3452.38
#2023-04-21|3500.47
#2023-04-24|3503.41
#2023-04-25|3417.90
#2023-04-26|3425.17
#2023-04-27|3517.35
#2023-04-28|3473.36
#2023-05-01|3415.53
#2023-05-02|3429.63
#2023-05-03|3417.13
#2023-05-04|3401.87
#2023-05-05|3453.61
#2023-05-08|3454.87
#2023-05-09|3473.94
#2023-05-10|3512.76
#2023-05-11|3539.64
#2023-05-12|3522.31
#2023-05-15|3528.08
#2023-05-16|3523.44
#2023-05-17|3583.26
#2023-05-18|3631.88
#2023-05-19|3582.66
#2023-05-22|3552.05
#2023-05-23|3540.27
#2023-05-24|3548.73
#2023-05-25|3505.09
#2023-05-26|3600.42
#2023-05-29|3600.42
#2023-05-30|3615.16
#2023-05-31|3575.12
#2023-06-01|3600.72
#2023-06-02|3656.01
#2023-06-05|3663.86
#2023-06-06|3691.71
#2023-06-07|3628.71
#2023-06-08|3679.67
#2023-06-09|3660.60
#2023-06-12|3723.38
#2023-06-13|3741.22
#2023-06-14|3740.85
#2023-06-15|3774.24
#2023-06-16|3733.54
#2023-06-19|3733.54
#2023-06-20|3728.42
#2023-06-21|3719.64
#2023-06-22|3800.53
#2023-06-23|3789.38
#2023-06-26|3774.15
#2023-06-27|3823.45
#2023-06-28|3811.92
#2023-06-29|3798.72
#2023-06-30|3856.05
#2023-07-03|3858.36
#2023-07-04|3858.36
#2023-07-05|3860.19
#2023-07-06|3803.19
#2023-07-07|3804.76
#2023-07-10|3802.18
#2023-07-11|3843.87
#2023-07-12|3885.38
#2023-07-13|3918.90
#2023-07-14|3929.04
#2023-07-17|3916.88
#2023-07-18|3913.01
#2023-07-19|3957.48
#2023-07-20|3888.40
#2023-07-21|3892.88
#2023-07-24|3892.90
#2023-07-25|3897.33
#2023-07-26|3897.19
#2023-07-27|3888.74
#2023-07-28|3954.05
#2023-07-31|3977.59
#2023-08-01|3937.48
#2023-08-02|3872.76
#2023-08-03|3887.79
#2023-08-04|4012.70
#2023-08-07|4064.82
#2023-08-08|4025.32
#2023-08-09|3999.80
#2023-08-10|4014.24
#2023-08-11|4018.24
#2023-08-14|4046.93
#2023-08-15|4000.06
#2023-08-16|3971.32
#2023-08-17|3918.87
#2023-08-18|3922.54
#2023-08-21|3929.61
#2023-08-22|3911.60
#2023-08-23|3943.86
#2023-08-24|3859.31
#2023-08-25|3881.26
#2023-08-28|3895.63
#2023-08-29|3944.95
#2023-08-30|3964.93
#2023-08-31|4002.11
#2023-09-01|4003.09
#2023-09-04|4003.09
#2023-09-05|3972.86
#2023-09-06|3942.08
#2023-09-07|3986.78
#2023-09-08|3992.47
#2023-09-11|4059.97
#2023-09-12|4027.27
#2023-09-13|4073.76
#2023-09-14|4092.86
#2023-09-15|3997.28
#2023-09-18|3978.09
#2023-09-19|3940.84
#2023-09-20|3904.88
#2023-09-21|3788.24
#2023-09-22|3782.41
#2023-09-25|3815.14
#2023-09-26|3720.76
#2023-09-27|3724.92
#2023-09-28|3737.81
#2023-09-29|3743.22
#2023-10-02|3768.19
#2023-10-03|3672.38
#2023-10-04|3715.64
#2023-10-05|3691.71
#2023-10-06|3710.06
#2023-10-09|3721.66
#2023-10-10|3758.86
#2023-10-11|3792.16
#2023-10-12|3780.98
#2023-10-13|3749.94
#2023-10-16|3815.98
#2023-10-17|3810.03
#2023-10-18|3744.10
#2023-10-19|3720.30
#2023-10-20|3660.52
#2023-10-23|3671.50
#2023-10-24|3702.57
#2023-10-25|3598.03
#2023-10-26|3565.47
#2023-10-27|3661.30
#2023-10-30|3757.86
#2023-10-31|3773.29
#2023-11-01|3832.03
#2023-11-02|3875.37
#2023-11-03|3898.00
#2023-11-06|3914.65
#2023-11-07|3962.74
#2023-11-08|3944.61
#2023-11-09|3900.86
#2023-11-10|3968.63
#2023-11-13|3951.35
#2023-11-14|4050.37
#2023-11-15|4044.54
#2023-11-16|3980.35
#2023-11-17|4019.26
#2023-11-20|4040.19
#2023-11-21|4007.05
#2023-11-22|4055.76
#2023-11-23|4055.76
#2023-11-24|4066.28
#2023-11-27|4079.89
#2023-11-28|4079.66
#2023-11-29|4061.05
#2023-11-30|4066.62
#2023-12-01|4109.60
#2023-12-04|4095.18
#2023-12-05|4119.75
#2023-12-06|4095.98
#2023-12-07|4124.40
#2023-12-08|4125.58
#2023-12-11|4129.82
#2023-12-12|4160.35
#2023-12-13|4229.92
#2023-12-14|4221.40
#2023-12-15|4272.05
#2023-12-18|4339.64
#2023-12-19|4348.34
#2023-12-20|4291.24
#2023-12-21|4331.03
#2023-12-22|4333.52
#2023-12-25|4333.52
#2023-12-26|4338.67
#2023-12-27|4348.35
#2023-12-28|4346.48
#2023-12-29|4323.89
#2024-01-01|4323.89
#2024-01-02|4287.02
#2024-01-03|4228.07
#2024-01-04|4176.24
#2024-01-05|4194.20
#2024-01-08|4271.72
#2024-01-09|4306.52
#2024-01-10|4366.48
#2024-01-11|4386.02
#2024-01-12|4381.25
#2024-01-15|4381.25
#2024-01-16|4371.76
#2024-01-17|4340.44
#2024-01-18|4379.00
#2024-01-19|4417.88
#2024-01-22|4406.32
#2024-01-23|4405.86
#2024-01-24|4396.74
#2024-01-25|4425.40
#2024-01-26|4461.41
#2024-01-29|4499.49
#2024-01-30|4478.07
#2024-01-31|4399.94
#2024-02-01|4505.08
#2024-02-02|4681.05
#2024-02-05|4646.99
#2024-02-06|4639.44
#2024-02-07|4683.68
#2024-02-08|4677.75
#2024-02-09|4742.12
#2024-02-12|4731.07
#2024-02-13|4647.82
#2024-02-14|4688.71
#2024-02-15|4688.02
#2024-02-16|4689.35
#2024-02-19|4689.35
#2024-02-20|4666.48
#2024-02-21|4685.66
#2024-02-22|4800.41
#2024-02-23|4816.77
#2024-02-26|4823.07
#2024-02-27|4834.70
#2024-02-28|4842.52
#2024-02-29|4886.63
#2024-03-01|4923.21
#2024-03-04|4911.79
#2024-03-05|4878.23
#2024-03-06|4887.13
#2024-03-07|4939.10
#2024-03-08|4869.10
#2024-03-11|4814.61
#2024-03-12|4893.52
#2024-03-13|4918.01
#2024-03-14|4933.62
#2024-03-15|4861.91
#2024-03-18|4864.93
#2024-03-19|4909.88
#2024-03-20|4968.06
#2024-03-21|4999.51
#2024-03-22|4986.04
#2024-03-25|4972.74
#2024-03-26|4948.59
#2024-03-27|4993.90
#2024-03-28|4998.36
#2024-03-29|4998.36
#2024-04-01|4967.89
#2024-04-02|4933.04
#2024-04-03|4933.52
#2024-04-04|4881.35
#2024-04-05|4964.34
#2024-04-08|4969.83
#2024-04-09|4983.98
#2024-04-10|4967.03
#2024-04-11|5003.98
#2024-04-12|4940.69
#2024-04-15|4877.35
#2024-04-16|4866.25
#2024-04-17|4834.75
#2024-04-18|4801.32
#2024-04-19|4744.96
#2024-04-22|4790.89
#2024-04-23|4831.76
#2024-04-24|4785.68
#2024-04-25|4742.97
#2024-04-26|4836.39
#2024-04-29|4853.06
#2024-04-30|4744.63
#2024-05-01|4783.61
#2024-05-02|4884.70
#2024-05-03|4932.41
#2024-05-06|4982.70
#2024-05-07|4999.12
#2024-05-08|4973.45
#2024-05-09|5034.85
#2024-05-10|5008.61
#2024-05-13|4975.83
#2024-05-14|4979.23
#2024-05-15|4986.08
#2024-05-16|4975.35
#2024-05-17|4997.65
#2024-05-20|4954.79
#2024-05-21|4951.81
#2024-05-22|4930.57
#2024-05-23|4884.39
#2024-05-24|4902.80
#2024-05-27|4902.80
#2024-05-28|4922.17
#2024-05-29|4909.38
#2024-05-30|4899.20
#2024-05-31|4887.57
#2024-06-03|4905.41
#2024-06-04|4924.82
#2024-06-05|4968.04
#2024-06-06|5018.04
#2024-06-07|4994.55
#2024-06-10|5052.13
#2024-06-11|5060.34
#2024-06-12|5073.25
#2024-06-13|5037.58
#2024-06-14|5034.34
#2024-06-17|5074.35
#2024-06-18|5067.13
#2024-06-19|5067.13
#2024-06-20|5110.33
#2024-06-21|5149.92
#2024-06-24|5103.44
#2024-06-25|5068.41
#2024-06-26|5179.93
#2024-06-27|5230.22
#2024-06-28|5169.94
#2024-07-01|5190.89
#2024-07-02|5241.66
#2024-07-03|5205.45
#2024-07-04|5205.45
#2024-07-05|5271.21
#2024-07-08|5271.14
#2024-07-09|5268.83
#2024-07-10|5295.11
#2024-07-11|5240.15
#2024-07-12|5246.86
#2024-07-15|5215.91
#2024-07-16|5262.86
#2024-07-17|5192.33
#2024-07-18|5104.94
#2024-07-19|5086.32
#2024-07-22|5091.72
#2024-07-23|5139.08
#2024-07-24|5014.47
#2024-07-25|4999.06
#2024-07-26|5058.94
#2024-07-29|5070.97
#2024-07-30|5055.06
#2024-07-31|5146.47
#2024-08-01|5084.45
#2024-08-02|4838.29
#2024-08-05|4691.51
#2024-08-06|4728.10
#2024-08-07|4696.29
#2024-08-08|4790.58
#2024-08-09|4820.08
#2024-08-12|4820.23
#2024-08-13|4879.13
#2024-08-14|4884.35
#2024-08-15|5055.37
#2024-08-16|5055.59
#2024-08-19|5082.22
#2024-08-20|5100.65
#2024-08-21|5164.86
#2024-08-22|5089.12
#2024-08-23|5134.35
#2024-08-26|5123.24
#2024-08-27|5097.83
#2024-08-28|5045.01
#2024-08-29|5043.28
#2024-08-30|5140.39
#2024-09-02|5140.39
#2024-09-03|5088.02
#2024-09-04|5051.46
#2024-09-05|5104.56
#2024-09-06|4990.88
#2024-09-09|5077.60
#2024-09-10|5150.70
#2024-09-11|5223.65
#2024-09-12|5289.77
#2024-09-13|5313.83
#2024-09-16|5291.51
#2024-09-17|5297.27
#2024-09-18|5292.87
#2024-09-19|5356.46
#2024-09-20|5384.46
#2024-09-23|5436.01
#2024-09-24|5449.29
#2024-09-25|5432.74
#2024-09-26|5409.68
#2024-09-27|5357.94
#2024-09-30|5351.03
#2024-10-01|5332.45
#2024-10-02|5317.46
#2024-10-03|5269.39
#2024-10-04|5339.57
#2024-10-07|5230.70
#2024-10-08|5294.68
#2024-10-09|5353.43
#2024-10-10|5341.83
#2024-10-11|5387.67
#2024-10-14|5383.12
#2024-10-15|5402.72
#2024-10-16|5396.95
#2024-10-17|5391.76
#2024-10-18|5418.68
#2024-10-21|5386.78
#2024-10-22|5390.30
#2024-10-23|5327.33
#2024-10-24|5349.03
#2024-10-25|5353.56
#2024-10-28|5369.47
#2024-10-29|5370.75
#2024-10-30|5381.81
#2024-10-31|5300.99
#2024-11-01|5459.34
#2024-11-04|5451.44
#2024-11-05|5532.84
#2024-11-06|5622.16
#2024-11-07|5703.15
#2024-11-08|5713.87
#2024-11-11|5696.61
#2024-11-12|5721.63
#2024-11-13|5814.00
#2024-11-14|5753.35
#2024-11-15|5614.73
#2024-11-18|5618.61
#2024-11-19|5659.59
#2024-11-20|5609.45
#2024-11-21|5599.34
#2024-11-22|5632.86
#2024-11-25|5732.32
#2024-11-26|5834.64
#2024-11-27|5807.75
#2024-11-28|5807.75
#2024-11-29|5850.57
#2024-12-02|5892.48
#2024-12-03|5940.52
#2024-12-04|6017.10
#2024-12-05|6042.47
#2024-12-06|6161.02
#2024-12-09|6129.46
#2024-12-10|6111.86
#2024-12-11|6188.80
#2024-12-12|6144.76
#2024-12-13|6126.50
#2024-12-16|6191.86
#2024-12-17|6155.10
#2024-12-18|5934.08
#2024-12-19|5944.62
#2024-12-20|5981.94
#2024-12-23|5966.32
#2024-12-24|6058.58
#2024-12-25|6058.58
#2024-12-26|6037.37
#2024-12-27|5961.14
#2024-12-30|5889.02
#2024-12-31|5855.22
#2025-01-01|5855.22
#2025-01-02|5861.62
#2025-01-03|5925.94
#2025-01-06|5992.52
#2025-01-07|5896.45
#2025-01-08|5914.40
#2025-01-09|5914.40
#2025-01-10|5882.92
#2025-01-13|5854.63
#2025-01-14|5834.59
#2025-01-15|5946.32
#2025-01-16|5919.08
#2025-01-17|6015.42
#2025-01-20|6015.42
#2025-01-21|6124.26
#2025-01-22|6164.07
#2025-01-23|6187.78
#2025-01-24|6185.99
#2025-01-27|6256.76
#2025-01-28|6278.67
#2025-01-29|6257.45
#2025-01-30|6253.72
#2025-01-31|6274.24
#2025-02-03|6282.19
#2025-02-04|6376.65
#2025-02-05|6327.08
#2025-02-06|6368.68
#2025-02-07|6191.27
#2025-02-10|6287.02
#2025-02-11|6282.05
#2025-02-12|6216.26
#2025-02-13|6273.67
#2025-02-14|6234.76
#2025-02-17|6234.76
#2025-02-18|6186.02
#2025-02-19|6172.22
#2025-02-20|6050.15
#2025-02-21|5907.70
#2025-02-24|5843.91
#2025-02-25|5912.52
#2025-02-26|5911.08
#2025-02-27|5819.37
#2025-02-28|5919.98
#2025-03-03|5781.35
#2025-03-04|5709.61
#2025-03-05|5802.28
#2025-03-06|5659.56
#2025-03-07|5574.72
#2025-03-10|5453.43
#2025-03-11|5440.55
#2025-03-12|5434.97
#2025-03-13|5295.79
#2025-03-14|5385.83
#2025-03-17|5396.35
#2025-03-18|5314.42
#2025-03-19|5377.68
#2025-03-20|5359.22
#2025-03-21|5385.55
#2025-03-24|5554.14
#2025-03-25|5565.88
#2025-03-26|5507.80
#2025-03-27|5528.84
#2025-03-28|5370.95
#2025-03-31|5393.76
#2025-04-01|5437.64
#2025-04-02|5527.16
#2025-04-03|5197.86
#2025-04-04|5013.69
#2025-04-07|5032.24
#2025-04-08|4929.69
#2025-04-09|5394.92
#2025-04-10|5248.40
#2025-04-11|5320.97
#2025-04-14|5322.98
#2025-04-15|5262.46
#2025-04-16|5132.61
#2025-04-17|5170.02
#2025-04-18|5170.02
#2025-04-21|5036.70
#2025-04-22|5181.76
#2025-04-23|5287.11
#2025-04-24|5389.45
#2025-04-25|5418.06
#2025-04-28|5404.74
#2025-04-29|5427.95
#2025-04-30|5402.21
#2025-05-01|5479.24
#2025-05-02|5515.88
#2025-05-05|5463.84
#2025-05-06|5428.69
#2025-05-07|5493.46
#2025-05-08|5536.82
#2025-05-09|5538.95
#2025-05-12|5815.30
#2025-05-13|5828.17
#2025-05-14|5812.60
#2025-05-15|5772.50
#2025-05-16|5811.81
#2025-05-19|5829.61
#2025-05-20|5794.05
#2025-05-21|5703.10
#2025-05-22|5713.74
#2025-05-23|5658.84
#2025-05-26|5658.84
#2025-05-27|5770.21
#2025-05-28|5734.36
#2025-05-29|5739.52
#2025-05-30|5764.29
#2025-06-02|5807.47
#2025-06-03|5817.55
#2025-06-04|5824.75
#2025-06-05|5802.34
#2025-06-06|5881.49
#2025-06-09|5912.80
#2025-06-10|5930.62
#2025-06-11|5828.73
#2025-06-12|5827.10
#2025-06-13|5768.58
#2025-06-16|5821.90
#2025-06-17|5783.37
#2025-06-18|5753.85
#2025-06-19|5753.85
#2025-06-20|5738.36
#2025-06-23|5771.29
#2025-06-24|5833.81
#2025-06-25|5800.28
#2025-06-26|5866.51
#2025-06-27|5983.52
#2025-06-30|5936.10
#2025-07-01|5981.41
#2025-07-02|5969.36
#2025-07-03|6032.79
#2025-07-04|6032.79
#2025-07-07|6036.10
#2025-07-08|5954.99
#2025-07-09|6007.31
#2025-07-10|5990.90
#2025-07-11|6013.56
#2025-07-14|6043.23
#2025-07-15|6001.97
#2025-07-16|5944.52
#2025-07-17|5963.40
#2025-07-18|5997.82
#2025-07-21|6061.62
#2025-07-22|6061.50
#2025-07-23|6086.80
#2025-07-24|6131.87
#2025-07-25|6134.32
#2025-07-28|6158.16
#2025-07-29|6137.56
#2025-07-30|6102.90
#2025-07-31|6155.58
#2025-08-01|5908.13
#2025-08-04|5910.15
#2025-08-05|5943.56
#2025-08-06|6121.61
#2025-08-07|6132.57
#2025-08-08|6131.83
#2025-08-11|6116.59
#2025-08-12|6143.12
#2025-08-13|6198.79
#2025-08-14|6257.20
#2025-08-15|6249.89
#2025-08-18|6261.88
#2025-08-19|6247.39
#2025-08-20|6197.41
#2025-08-21|6112.52
#2025-08-22|6232.58
#2025-08-25|6190.06
#2025-08-26|6203.21
#2025-08-27|6221.60
#2025-08-28|6251.13
#2025-08-29|6209.32
#2025-09-01|6209.32
#2025-09-02|6165.05
#2025-09-03|6192.37
#2025-09-04|6366.69
#2025-09-05|6331.59
#2025-09-08|6409.57
#2025-09-09|6434.02
#2025-09-10|6286.75
#2025-09-11|6331.98
#2025-09-12|6302.57
#2025-09-15|6347.66
#2025-09-16|6368.56
#2025-09-17|6340.87
#2025-09-18|6324.38
#2025-09-19|6309.60
#2025-09-22|6236.92
#2025-09-23|6136.69
#2025-09-24|6131.38
#2025-09-25|6091.60
#2025-09-26|6113.77
#2025-09-29|6149.33
#2025-09-30|6112.80
#2025-10-01|6100.40
#2025-10-02|6119.72
#2025-10-03|6069.99
#2025-10-06|6075.12
#2025-10-07|6078.26
#2025-10-08|6116.83
#2025-10-09|6141.90
#2025-10-10|5957.83
#2025-10-13|6043.37
#2025-10-14|6054.99
#2025-10-15|6066.34
#2025-10-16|6004.32
#2025-10-17|6008.97
#2025-10-20|6047.59
#2025-10-21|6134.42
#2025-10-22|6073.08
#2025-10-23|6106.52
#2025-10-24|6139.55
#2025-10-27|6175.38
#2025-10-28|6199.13
#2025-10-29|6171.04
#2025-10-30|6060.10
#2025-10-31|6347.08
#2025-11-03|6493.25
#2025-11-04|6449.96
#2025-11-05|6443.13
#2025-11-06|6306.86
#2025-11-07|6351.85
#2025-11-10|6412.22
#2025-11-11|6437.97
#2025-11-12|6368.64
#2025-11-13|6260.57
#2025-11-14|6204.14
#2025-11-17|6158.98
#2025-11-18|5953.12
#2025-11-19|5949.13
#2025-11-20|5906.66
#2025-11-21|5993.02
#2025-11-24|6037.50
#2025-11-25|6159.89
#2025-11-26|6195.37
#2025-11-27|6195.37
#2025-11-28|6269.21
#2025-12-01|6283.78
#2025-12-02|6288.90
#2025-12-03|6286.50
#2025-12-04|6228.38
#2025-12-05|6256.59
#2025-12-08|6197.19
#2025-12-09|6203.97
#2025-12-10|6256.36
#2025-12-11|6275.29
#2025-12-12|6223.96
#2025-12-15|6156.08
#2025-12-16|6130.81
#2025-12-17|6121.63
#2025-12-18|6191.03
#2025-12-19|6171.45
#2025-12-22|6173.26
#2025-12-23|6213.18
#2025-12-24|6244.20