Table Data - Nasdaq US Retail Large Mid Cap Index
| Title | Nasdaq US Retail Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB4040LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB4040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 444.68 |
| 2001-04-02 | 441.99 |
| 2001-04-03 | 431.36 |
| 2001-04-04 | 432.74 |
| 2001-04-05 | 442.86 |
| 2001-04-06 | 439.61 |
| 2001-04-09 | 434.41 |
| 2001-04-10 | 441.06 |
| 2001-04-11 | 434.53 |
| 2001-04-12 | 434.42 |
| 2001-04-13 | . |
| 2001-04-16 | 431.26 |
| 2001-04-17 | 434.75 |
| 2001-04-18 | 458.68 |
| 2001-04-19 | 459.78 |
| 2001-04-20 | 456.62 |
| 2001-04-23 | 455.27 |
| 2001-04-24 | 445.46 |
| 2001-04-25 | 451.90 |
| 2001-04-26 | 458.70 |
| 2001-04-27 | 471.08 |
| 2001-04-30 | 466.68 |
| 2001-05-01 | 478.17 |
| 2001-05-02 | 475.76 |
| 2001-05-03 | 471.57 |
| 2001-05-04 | 474.69 |
| 2001-05-07 | 469.01 |
| 2001-05-08 | 469.38 |
| 2001-05-09 | 465.61 |
| 2001-05-10 | 476.62 |
| 2001-05-11 | 477.14 |
| 2001-05-14 | 477.05 |
| 2001-05-15 | 472.65 |
| 2001-05-16 | 477.86 |
| 2001-05-17 | 482.81 |
| 2001-05-18 | 482.62 |
| 2001-05-21 | 492.01 |
| 2001-05-22 | 491.79 |
| 2001-05-23 | 483.51 |
| 2001-05-24 | 488.65 |
| 2001-05-25 | 483.63 |
| 2001-05-28 | . |
| 2001-05-29 | 478.92 |
| 2001-05-30 | 476.23 |
| 2001-05-31 | 476.95 |
| 2001-06-01 | 477.20 |
| 2001-06-04 | 476.82 |
| 2001-06-05 | 482.31 |
| 2001-06-06 | 479.87 |
| 2001-06-07 | 484.88 |
| 2001-06-08 | 483.94 |
| 2001-06-11 | 477.12 |
| 2001-06-12 | 481.25 |
| 2001-06-13 | 478.51 |
| 2001-06-14 | 473.57 |
| 2001-06-15 | 467.13 |
| 2001-06-18 | 472.17 |
| 2001-06-19 | 475.22 |
| 2001-06-20 | 479.76 |
| 2001-06-21 | 486.79 |
| 2001-06-22 | 480.40 |
| 2001-06-25 | 471.36 |
| 2001-06-26 | 467.09 |
| 2001-06-27 | 459.56 |
| 2001-06-28 | 466.73 |
| 2001-06-29 | 462.69 |
| 2001-07-02 | 468.05 |
| 2001-07-03 | 467.64 |
| 2001-07-04 | . |
| 2001-07-05 | 460.61 |
| 2001-07-06 | 450.31 |
| 2001-07-09 | 451.64 |
| 2001-07-10 | 444.96 |
| 2001-07-11 | 449.88 |
| 2001-07-12 | 466.92 |
| 2001-07-13 | 471.99 |
| 2001-07-16 | 474.28 |
| 2001-07-17 | 477.37 |
| 2001-07-18 | 480.32 |
| 2001-07-19 | 484.31 |
| 2001-07-20 | 486.06 |
| 2001-07-23 | 477.70 |
| 2001-07-24 | 471.22 |
| 2001-07-25 | 479.58 |
| 2001-07-26 | 481.36 |
| 2001-07-27 | 480.32 |
| 2001-07-30 | 482.88 |
| 2001-07-31 | 486.34 |
| 2001-08-01 | 480.35 |
| 2001-08-02 | 486.06 |
| 2001-08-03 | 483.17 |
| 2001-08-06 | 477.21 |
| 2001-08-07 | 480.90 |
| 2001-08-08 | 474.92 |
| 2001-08-09 | 473.32 |
| 2001-08-10 | 472.97 |
| 2001-08-13 | 469.94 |
| 2001-08-14 | 473.95 |
| 2001-08-15 | 471.20 |
| 2001-08-16 | 471.53 |
| 2001-08-17 | 465.05 |
| 2001-08-20 | 472.12 |
| 2001-08-21 | 461.55 |
| 2001-08-22 | 463.57 |
| 2001-08-23 | 458.99 |
| 2001-08-24 | 471.03 |
| 2001-08-27 | 465.91 |
| 2001-08-28 | 461.20 |
| 2001-08-29 | 455.22 |
| 2001-08-30 | 447.85 |
| 2001-08-31 | 450.41 |
| 2001-09-03 | . |
| 2001-09-04 | 454.76 |
| 2001-09-05 | 452.55 |
| 2001-09-06 | 437.67 |
| 2001-09-07 | 422.92 |
| 2001-09-10 | 420.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 392.98 |
| 2001-09-18 | 396.39 |
| 2001-09-19 | 391.28 |
| 2001-09-20 | 379.15 |
| 2001-09-21 | 372.67 |
| 2001-09-24 | 393.56 |
| 2001-09-25 | 398.85 |
| 2001-09-26 | 396.72 |
| 2001-09-27 | 401.73 |
| 2001-09-28 | 410.90 |
| 2001-10-01 | 410.65 |
| 2001-10-02 | 421.01 |
| 2001-10-03 | 434.84 |
| 2001-10-04 | 426.00 |
| 2001-10-05 | 428.72 |
| 2001-10-08 | 420.56 |
| 2001-10-09 | 419.11 |
| 2001-10-10 | 432.47 |
| 2001-10-11 | 443.16 |
| 2001-10-12 | 437.67 |
| 2001-10-15 | 437.80 |
| 2001-10-16 | 440.61 |
| 2001-10-17 | 430.81 |
| 2001-10-18 | 430.66 |
| 2001-10-19 | 435.05 |
| 2001-10-22 | 435.38 |
| 2001-10-23 | 434.36 |
| 2001-10-24 | 431.31 |
| 2001-10-25 | 435.62 |
| 2001-10-26 | 436.08 |
| 2001-10-29 | 424.50 |
| 2001-10-30 | 411.58 |
| 2001-10-31 | 417.07 |
| 2001-11-01 | 422.96 |
| 2001-11-02 | 429.99 |
| 2001-11-05 | 438.63 |
| 2001-11-06 | 445.42 |
| 2001-11-07 | 441.80 |
| 2001-11-08 | 440.73 |
| 2001-11-09 | 442.59 |
| 2001-11-12 | 443.12 |
| 2001-11-13 | 453.09 |
| 2001-11-14 | 462.70 |
| 2001-11-15 | 465.65 |
| 2001-11-16 | 458.71 |
| 2001-11-19 | 468.85 |
| 2001-11-20 | 465.46 |
| 2001-11-21 | 463.10 |
| 2001-11-22 | . |
| 2001-11-23 | 469.42 |
| 2001-11-26 | 470.59 |
| 2001-11-27 | 464.28 |
| 2001-11-28 | 461.97 |
| 2001-11-29 | 462.21 |
| 2001-11-30 | 467.73 |
| 2001-12-03 | 464.36 |
| 2001-12-04 | 469.61 |
| 2001-12-05 | 483.57 |
| 2001-12-06 | 477.12 |
| 2001-12-07 | 474.70 |
| 2001-12-10 | 464.86 |
| 2001-12-11 | 459.59 |
| 2001-12-12 | 459.12 |
| 2001-12-13 | 455.86 |
| 2001-12-14 | 463.96 |
| 2001-12-17 | 470.27 |
| 2001-12-18 | 470.87 |
| 2001-12-19 | 473.80 |
| 2001-12-20 | 474.04 |
| 2001-12-21 | 481.58 |
| 2001-12-24 | 481.40 |
| 2001-12-25 | . |
| 2001-12-26 | 484.75 |
| 2001-12-27 | 487.82 |
| 2001-12-28 | 491.16 |
| 2001-12-31 | 486.47 |
| 2002-01-01 | . |
| 2002-01-02 | 483.48 |
| 2002-01-03 | 482.72 |
| 2002-01-04 | 486.45 |
| 2002-01-07 | 484.30 |
| 2002-01-08 | 485.91 |
| 2002-01-09 | 478.83 |
| 2002-01-10 | 481.06 |
| 2002-01-11 | 475.39 |
| 2002-01-14 | 473.25 |
| 2002-01-15 | 475.25 |
| 2002-01-16 | 470.48 |
| 2002-01-17 | 473.62 |
| 2002-01-18 | 472.76 |
| 2002-01-21 | . |
| 2002-01-22 | 479.00 |
| 2002-01-23 | 486.69 |
| 2002-01-24 | 486.19 |
| 2002-01-25 | 481.66 |
| 2002-01-28 | 486.03 |
| 2002-01-29 | 476.44 |
| 2002-01-30 | 488.63 |
| 2002-01-31 | 494.47 |
| 2002-02-01 | 488.14 |
| 2002-02-04 | 484.44 |
| 2002-02-05 | 485.56 |
| 2002-02-06 | 481.16 |
| 2002-02-07 | 478.13 |
| 2002-02-08 | 481.86 |
| 2002-02-11 | 491.06 |
| 2002-02-12 | 490.85 |
| 2002-02-13 | 495.78 |
| 2002-02-14 | 496.91 |
| 2002-02-15 | 491.36 |
| 2002-02-18 | . |
| 2002-02-19 | 484.82 |
| 2002-02-20 | 493.95 |
| 2002-02-21 | 489.18 |
| 2002-02-22 | 488.63 |
| 2002-02-25 | 496.12 |
| 2002-02-26 | 501.25 |
| 2002-02-27 | 496.04 |
| 2002-02-28 | 493.89 |
| 2002-03-01 | 498.05 |
| 2002-03-04 | 500.49 |
| 2002-03-05 | 485.22 |
| 2002-03-06 | 491.22 |
| 2002-03-07 | 494.65 |
| 2002-03-08 | 499.04 |
| 2002-03-11 | 499.10 |
| 2002-03-12 | 500.19 |
| 2002-03-13 | 498.99 |
| 2002-03-14 | 500.70 |
| 2002-03-15 | 509.05 |
| 2002-03-18 | 507.52 |
| 2002-03-19 | 510.15 |
| 2002-03-20 | 508.93 |
| 2002-03-21 | 505.18 |
| 2002-03-22 | 505.09 |
| 2002-03-25 | 497.24 |
| 2002-03-26 | 499.92 |
| 2002-03-27 | 501.92 |
| 2002-03-28 | 500.54 |
| 2002-03-29 | . |
| 2002-04-01 | 494.64 |
| 2002-04-02 | 487.33 |
| 2002-04-03 | 483.84 |
| 2002-04-04 | 491.11 |
| 2002-04-05 | 493.03 |
| 2002-04-08 | 500.06 |
| 2002-04-09 | 502.58 |
| 2002-04-10 | 509.04 |
| 2002-04-11 | 501.04 |
| 2002-04-12 | 507.46 |
| 2002-04-15 | 502.52 |
| 2002-04-16 | 507.60 |
| 2002-04-17 | 502.40 |
| 2002-04-18 | 503.54 |
| 2002-04-19 | 505.37 |
| 2002-04-22 | 500.08 |
| 2002-04-23 | 500.96 |
| 2002-04-24 | 496.65 |
| 2002-04-25 | 498.16 |
| 2002-04-26 | 492.64 |
| 2002-04-29 | 489.40 |
| 2002-04-30 | 490.64 |
| 2002-05-01 | 493.11 |
| 2002-05-02 | 494.62 |
| 2002-05-03 | 490.17 |
| 2002-05-06 | 483.35 |
| 2002-05-07 | 489.01 |
| 2002-05-08 | 495.80 |
| 2002-05-09 | 489.91 |
| 2002-05-10 | 482.30 |
| 2002-05-13 | 486.22 |
| 2002-05-14 | 500.93 |
| 2002-05-15 | 498.58 |
| 2002-05-16 | 501.23 |
| 2002-05-17 | 505.45 |
| 2002-05-20 | 503.11 |
| 2002-05-21 | 491.19 |
| 2002-05-22 | 491.20 |
| 2002-05-23 | 493.00 |
| 2002-05-24 | 489.93 |
| 2002-05-27 | . |
| 2002-05-28 | 482.40 |
| 2002-05-29 | 480.71 |
| 2002-05-30 | 477.91 |
| 2002-05-31 | 483.72 |
| 2002-06-03 | 473.33 |
| 2002-06-04 | 471.08 |
| 2002-06-05 | 478.84 |
| 2002-06-06 | 469.51 |
| 2002-06-07 | 471.88 |
| 2002-06-10 | 479.94 |
| 2002-06-11 | 475.30 |
| 2002-06-12 | 475.52 |
| 2002-06-13 | 466.99 |
| 2002-06-14 | 463.97 |
| 2002-06-17 | 476.62 |
| 2002-06-18 | 473.12 |
| 2002-06-19 | 471.02 |
| 2002-06-20 | 463.77 |
| 2002-06-21 | 456.13 |
| 2002-06-24 | 455.99 |
| 2002-06-25 | 450.33 |
| 2002-06-26 | 451.81 |
| 2002-06-27 | 462.43 |
| 2002-06-28 | 456.77 |
| 2002-07-01 | 446.60 |
| 2002-07-02 | 433.04 |
| 2002-07-03 | 444.19 |
| 2002-07-04 | . |
| 2002-07-05 | 458.34 |
| 2002-07-08 | 452.38 |
| 2002-07-09 | 440.99 |
| 2002-07-10 | 429.60 |
| 2002-07-11 | 426.33 |
| 2002-07-12 | 416.47 |
| 2002-07-15 | 417.37 |
| 2002-07-16 | 402.49 |
| 2002-07-17 | 399.98 |
| 2002-07-18 | 392.67 |
| 2002-07-19 | 381.30 |
| 2002-07-22 | 370.40 |
| 2002-07-23 | 367.25 |
| 2002-07-24 | 394.39 |
| 2002-07-25 | 387.64 |
| 2002-07-26 | 394.73 |
| 2002-07-29 | 414.12 |
| 2002-07-30 | 409.75 |
| 2002-07-31 | 407.73 |
| 2002-08-01 | 393.78 |
| 2002-08-02 | 380.83 |
| 2002-08-05 | 373.81 |
| 2002-08-06 | 386.97 |
| 2002-08-07 | 392.98 |
| 2002-08-08 | 394.47 |
| 2002-08-09 | 396.92 |
| 2002-08-12 | 390.25 |
| 2002-08-13 | 387.89 |
| 2002-08-14 | 409.39 |
| 2002-08-15 | 422.65 |
| 2002-08-16 | 418.39 |
| 2002-08-19 | 429.01 |
| 2002-08-20 | 427.15 |
| 2002-08-21 | 431.98 |
| 2002-08-22 | 436.57 |
| 2002-08-23 | 426.46 |
| 2002-08-26 | 429.43 |
| 2002-08-27 | 421.08 |
| 2002-08-28 | 415.65 |
| 2002-08-29 | 415.56 |
| 2002-08-30 | 416.36 |
| 2002-09-02 | . |
| 2002-09-03 | 404.64 |
| 2002-09-04 | 412.02 |
| 2002-09-05 | 407.51 |
| 2002-09-06 | 419.99 |
| 2002-09-09 | 424.36 |
| 2002-09-10 | 429.38 |
| 2002-09-11 | 429.31 |
| 2002-09-12 | 420.08 |
| 2002-09-13 | 426.88 |
| 2002-09-16 | 429.89 |
| 2002-09-17 | 420.02 |
| 2002-09-18 | 419.73 |
| 2002-09-19 | 410.18 |
| 2002-09-20 | 409.89 |
| 2002-09-23 | 399.34 |
| 2002-09-24 | 391.10 |
| 2002-09-25 | 396.95 |
| 2002-09-26 | 408.75 |
| 2002-09-27 | 392.36 |
| 2002-09-30 | 376.78 |
| 2002-10-01 | 386.02 |
| 2002-10-02 | 376.67 |
| 2002-10-03 | 373.08 |
| 2002-10-04 | 372.99 |
| 2002-10-07 | 358.96 |
| 2002-10-08 | 374.02 |
| 2002-10-09 | 359.22 |
| 2002-10-10 | 365.97 |
| 2002-10-11 | 384.77 |
| 2002-10-14 | 388.60 |
| 2002-10-15 | 407.82 |
| 2002-10-16 | 402.03 |
| 2002-10-17 | 400.51 |
| 2002-10-18 | 407.40 |
| 2002-10-21 | 412.22 |
| 2002-10-22 | 407.88 |
| 2002-10-23 | 414.05 |
| 2002-10-24 | 409.55 |
| 2002-10-25 | 418.00 |
| 2002-10-28 | 409.82 |
| 2002-10-29 | 412.60 |
| 2002-10-30 | 405.35 |
| 2002-10-31 | 400.76 |
| 2002-11-01 | 405.44 |
| 2002-11-04 | 396.77 |
| 2002-11-05 | 401.45 |
| 2002-11-06 | 402.53 |
| 2002-11-07 | 395.44 |
| 2002-11-08 | 389.15 |
| 2002-11-11 | 381.98 |
| 2002-11-12 | 387.62 |
| 2002-11-13 | 391.73 |
| 2002-11-14 | 402.64 |
| 2002-11-15 | 406.32 |
| 2002-11-18 | 399.16 |
| 2002-11-19 | 389.98 |
| 2002-11-20 | 396.18 |
| 2002-11-21 | 399.06 |
| 2002-11-22 | 399.15 |
| 2002-11-25 | 399.41 |
| 2002-11-26 | 393.53 |
| 2002-11-27 | 406.04 |
| 2002-11-28 | . |
| 2002-11-29 | 404.01 |
| 2002-12-02 | 405.52 |
| 2002-12-03 | 398.71 |
| 2002-12-04 | 402.41 |
| 2002-12-05 | 395.56 |
| 2002-12-06 | 396.72 |
| 2002-12-09 | 387.49 |
| 2002-12-10 | 394.12 |
| 2002-12-11 | 391.36 |
| 2002-12-12 | 390.60 |
| 2002-12-13 | 383.43 |
| 2002-12-16 | 391.77 |
| 2002-12-17 | 383.11 |
| 2002-12-18 | 378.62 |
| 2002-12-19 | 375.47 |
| 2002-12-20 | 379.82 |
| 2002-12-23 | 373.12 |
| 2002-12-24 | 371.05 |
| 2002-12-25 | . |
| 2002-12-26 | 372.63 |
| 2002-12-27 | 367.91 |
| 2002-12-30 | 374.82 |
| 2002-12-31 | 375.76 |
| 2003-01-01 | . |
| 2003-01-02 | 387.85 |
| 2003-01-03 | 378.08 |
| 2003-01-06 | 380.08 |
| 2003-01-07 | 379.29 |
| 2003-01-08 | 376.85 |
| 2003-01-09 | 387.39 |
| 2003-01-10 | 386.75 |
| 2003-01-13 | 385.65 |
| 2003-01-14 | 385.70 |
| 2003-01-15 | 381.06 |
| 2003-01-16 | 381.86 |
| 2003-01-17 | 379.57 |
| 2003-01-20 | . |
| 2003-01-21 | 370.78 |
| 2003-01-22 | 366.70 |
| 2003-01-23 | 370.43 |
| 2003-01-24 | 360.59 |
| 2003-01-27 | 355.01 |
| 2003-01-28 | 358.97 |
| 2003-01-29 | 360.41 |
| 2003-01-30 | 356.34 |
| 2003-01-31 | 359.91 |
| 2003-02-03 | 361.54 |
| 2003-02-04 | 356.81 |
| 2003-02-05 | 355.93 |
| 2003-02-06 | 354.49 |
| 2003-02-07 | 350.26 |
| 2003-02-10 | 351.43 |
| 2003-02-11 | 351.36 |
| 2003-02-12 | 349.52 |
| 2003-02-13 | 345.76 |
| 2003-02-14 | 355.08 |
| 2003-02-17 | . |
| 2003-02-18 | 360.84 |
| 2003-02-19 | 356.92 |
| 2003-02-20 | 353.92 |
| 2003-02-21 | 361.13 |
| 2003-02-24 | 354.22 |
| 2003-02-25 | 358.98 |
| 2003-02-26 | 355.53 |
| 2003-02-27 | 358.14 |
| 2003-02-28 | 358.92 |
| 2003-03-03 | 355.10 |
| 2003-03-04 | 346.99 |
| 2003-03-05 | 348.53 |
| 2003-03-06 | 347.06 |
| 2003-03-07 | 351.65 |
| 2003-03-10 | 343.54 |
| 2003-03-11 | 341.83 |
| 2003-03-12 | 344.79 |
| 2003-03-13 | 358.80 |
| 2003-03-14 | 358.20 |
| 2003-03-17 | 376.19 |
| 2003-03-18 | 377.64 |
| 2003-03-19 | 381.09 |
| 2003-03-20 | 383.05 |
| 2003-03-21 | 394.15 |
| 2003-03-24 | 377.96 |
| 2003-03-25 | 385.48 |
| 2003-03-26 | 386.19 |
| 2003-03-27 | 383.88 |
| 2003-03-28 | 380.14 |
| 2003-03-31 | 374.57 |
| 2003-04-01 | 376.30 |
| 2003-04-02 | 388.75 |
| 2003-04-03 | 389.70 |
| 2003-04-04 | 392.21 |
| 2003-04-07 | 393.36 |
| 2003-04-08 | 392.72 |
| 2003-04-09 | 385.52 |
| 2003-04-10 | 392.52 |
| 2003-04-11 | 389.03 |
| 2003-04-14 | 396.31 |
| 2003-04-15 | 401.55 |
| 2003-04-16 | 392.64 |
| 2003-04-17 | 399.97 |
| 2003-04-18 | . |
| 2003-04-21 | 397.86 |
| 2003-04-22 | 404.44 |
| 2003-04-23 | 403.24 |
| 2003-04-24 | 398.87 |
| 2003-04-25 | 397.10 |
| 2003-04-28 | 405.24 |
| 2003-04-29 | 409.69 |
| 2003-04-30 | 408.37 |
| 2003-05-01 | 406.01 |
| 2003-05-02 | 413.18 |
| 2003-05-05 | 412.04 |
| 2003-05-06 | 417.30 |
| 2003-05-07 | 414.33 |
| 2003-05-08 | 412.42 |
| 2003-05-09 | 418.06 |
| 2003-05-12 | 425.34 |
| 2003-05-13 | 422.93 |
| 2003-05-14 | 416.63 |
| 2003-05-15 | 415.15 |
| 2003-05-16 | 412.22 |
| 2003-05-19 | 400.58 |
| 2003-05-20 | 404.32 |
| 2003-05-21 | 404.45 |
| 2003-05-22 | 410.03 |
| 2003-05-23 | 406.76 |
| 2003-05-26 | . |
| 2003-05-27 | 414.73 |
| 2003-05-28 | 418.88 |
| 2003-05-29 | 416.81 |
| 2003-05-30 | 423.53 |
| 2003-06-02 | 425.76 |
| 2003-06-03 | 428.47 |
| 2003-06-04 | 434.47 |
| 2003-06-05 | 438.43 |
| 2003-06-06 | 435.62 |
| 2003-06-09 | 430.53 |
| 2003-06-10 | 435.18 |
| 2003-06-11 | 439.91 |
| 2003-06-12 | 438.86 |
| 2003-06-13 | 434.01 |
| 2003-06-16 | 445.07 |
| 2003-06-17 | 443.81 |
| 2003-06-18 | 442.98 |
| 2003-06-19 | 436.99 |
| 2003-06-20 | 436.68 |
| 2003-06-23 | 429.88 |
| 2003-06-24 | 434.43 |
| 2003-06-25 | 432.96 |
| 2003-06-26 | 437.03 |
| 2003-06-27 | 434.36 |
| 2003-06-30 | 435.98 |
| 2003-07-01 | 438.09 |
| 2003-07-02 | 443.34 |
| 2003-07-03 | 440.02 |
| 2003-07-04 | . |
| 2003-07-07 | 449.82 |
| 2003-07-08 | 457.25 |
| 2003-07-09 | 451.32 |
| 2003-07-10 | 445.11 |
| 2003-07-11 | 452.14 |
| 2003-07-14 | 455.16 |
| 2003-07-15 | 455.40 |
| 2003-07-16 | 453.48 |
| 2003-07-17 | 447.26 |
| 2003-07-18 | 450.02 |
| 2003-07-21 | 444.77 |
| 2003-07-22 | 447.23 |
| 2003-07-23 | 450.62 |
| 2003-07-24 | 447.06 |
| 2003-07-25 | 452.25 |
| 2003-07-28 | 453.36 |
| 2003-07-29 | 448.92 |
| 2003-07-30 | 448.54 |
| 2003-07-31 | 447.33 |
| 2003-08-01 | 443.64 |
| 2003-08-04 | 445.61 |
| 2003-08-05 | 436.15 |
| 2003-08-06 | 437.99 |
| 2003-08-07 | 444.51 |
| 2003-08-08 | 449.18 |
| 2003-08-11 | 450.56 |
| 2003-08-12 | 457.41 |
| 2003-08-13 | 457.37 |
| 2003-08-14 | 457.77 |
| 2003-08-15 | 460.12 |
| 2003-08-18 | 467.54 |
| 2003-08-19 | 467.90 |
| 2003-08-20 | 468.69 |
| 2003-08-21 | 472.65 |
| 2003-08-22 | 467.75 |
| 2003-08-25 | 468.75 |
| 2003-08-26 | 468.94 |
| 2003-08-27 | 470.40 |
| 2003-08-28 | 476.28 |
| 2003-08-29 | 478.67 |
| 2003-09-01 | . |
| 2003-09-02 | 482.96 |
| 2003-09-03 | 481.84 |
| 2003-09-04 | 481.22 |
| 2003-09-05 | 473.78 |
| 2003-09-08 | 473.59 |
| 2003-09-09 | 461.75 |
| 2003-09-10 | 458.86 |
| 2003-09-11 | 463.56 |
| 2003-09-12 | 464.65 |
| 2003-09-15 | 467.50 |
| 2003-09-16 | 472.63 |
| 2003-09-17 | 471.45 |
| 2003-09-18 | 476.34 |
| 2003-09-19 | 474.65 |
| 2003-09-22 | 467.68 |
| 2003-09-23 | 473.32 |
| 2003-09-24 | 465.53 |
| 2003-09-25 | 464.87 |
| 2003-09-26 | 460.80 |
| 2003-09-29 | 460.83 |
| 2003-09-30 | 455.43 |
| 2003-10-01 | 467.19 |
| 2003-10-02 | 467.58 |
| 2003-10-03 | 474.74 |
| 2003-10-06 | 479.22 |
| 2003-10-07 | 483.74 |
| 2003-10-08 | 481.37 |
| 2003-10-09 | 489.66 |
| 2003-10-10 | 486.96 |
| 2003-10-13 | 492.68 |
| 2003-10-14 | 494.73 |
| 2003-10-15 | 492.08 |
| 2003-10-16 | 493.27 |
| 2003-10-17 | 486.81 |
| 2003-10-20 | 488.75 |
| 2003-10-21 | 489.12 |
| 2003-10-22 | 482.50 |
| 2003-10-23 | 486.29 |
| 2003-10-24 | 482.97 |
| 2003-10-27 | 487.40 |
| 2003-10-28 | 497.23 |
| 2003-10-29 | 497.38 |
| 2003-10-30 | 496.35 |
| 2003-10-31 | 496.11 |
| 2003-11-03 | 500.88 |
| 2003-11-04 | 497.32 |
| 2003-11-05 | 494.02 |
| 2003-11-06 | 497.01 |
| 2003-11-07 | 496.17 |
| 2003-11-10 | 493.11 |
| 2003-11-11 | 494.20 |
| 2003-11-12 | 497.63 |
| 2003-11-13 | 491.64 |
| 2003-11-14 | 488.09 |
| 2003-11-17 | 483.19 |
| 2003-11-18 | 478.04 |
| 2003-11-19 | 482.13 |
| 2003-11-20 | 481.38 |
| 2003-11-21 | 482.96 |
| 2003-11-24 | 494.57 |
| 2003-11-25 | 496.15 |
| 2003-11-26 | 495.07 |
| 2003-11-27 | . |
| 2003-11-28 | 496.72 |
| 2003-12-01 | 498.06 |
| 2003-12-02 | 490.02 |
| 2003-12-03 | 484.55 |
| 2003-12-04 | 480.98 |
| 2003-12-05 | 477.39 |
| 2003-12-08 | 478.31 |
| 2003-12-09 | 472.55 |
| 2003-12-10 | 468.74 |
| 2003-12-11 | 475.42 |
| 2003-12-12 | 473.79 |
| 2003-12-15 | 465.27 |
| 2003-12-16 | 466.01 |
| 2003-12-17 | 472.19 |
| 2003-12-18 | 477.92 |
| 2003-12-19 | 476.96 |
| 2003-12-22 | 477.52 |
| 2003-12-23 | 479.07 |
| 2003-12-24 | 477.36 |
| 2003-12-25 | . |
| 2003-12-26 | 478.99 |
| 2003-12-29 | 484.72 |
| 2003-12-30 | 484.72 |
| 2003-12-31 | 485.59 |
| 2004-01-01 | . |
| 2004-01-02 | 477.54 |
| 2004-01-05 | 479.44 |
| 2004-01-06 | 485.43 |
| 2004-01-07 | 486.62 |
| 2004-01-08 | 482.24 |
| 2004-01-09 | 478.84 |
| 2004-01-12 | 478.91 |
| 2004-01-13 | 481.16 |
| 2004-01-14 | 485.29 |
| 2004-01-15 | 487.52 |
| 2004-01-16 | 487.84 |
| 2004-01-19 | . |
| 2004-01-20 | 484.23 |
| 2004-01-21 | 488.86 |
| 2004-01-22 | 491.31 |
| 2004-01-23 | 493.84 |
| 2004-01-26 | 496.20 |
| 2004-01-27 | 492.47 |
| 2004-01-28 | 481.38 |
| 2004-01-29 | 486.39 |
| 2004-01-30 | 485.92 |
| 2004-02-02 | 487.71 |
| 2004-02-03 | 487.80 |
| 2004-02-04 | 488.95 |
| 2004-02-05 | 492.62 |
| 2004-02-06 | 500.37 |
| 2004-02-09 | 499.86 |
| 2004-02-10 | 502.60 |
| 2004-02-11 | 507.37 |
| 2004-02-12 | 506.46 |
| 2004-02-13 | 502.02 |
| 2004-02-16 | . |
| 2004-02-17 | 507.88 |
| 2004-02-18 | 506.33 |
| 2004-02-19 | 506.44 |
| 2004-02-20 | 509.67 |
| 2004-02-23 | 507.21 |
| 2004-02-24 | 506.49 |
| 2004-02-25 | 507.82 |
| 2004-02-26 | 510.07 |
| 2004-02-27 | 511.75 |
| 2004-03-01 | 518.64 |
| 2004-03-02 | 513.12 |
| 2004-03-03 | 515.08 |
| 2004-03-04 | 516.60 |
| 2004-03-05 | 516.97 |
| 2004-03-08 | 513.54 |
| 2004-03-09 | 510.17 |
| 2004-03-10 | 501.19 |
| 2004-03-11 | 495.62 |
| 2004-03-12 | 501.09 |
| 2004-03-15 | 493.40 |
| 2004-03-16 | 494.61 |
| 2004-03-17 | 499.80 |
| 2004-03-18 | 501.36 |
| 2004-03-19 | 497.45 |
| 2004-03-22 | 490.71 |
| 2004-03-23 | 489.90 |
| 2004-03-24 | 490.54 |
| 2004-03-25 | 501.96 |
| 2004-03-26 | 501.36 |
| 2004-03-29 | 508.09 |
| 2004-03-30 | 509.54 |
| 2004-03-31 | 510.70 |
| 2004-04-01 | 508.50 |
| 2004-04-02 | 510.71 |
| 2004-04-05 | 515.60 |
| 2004-04-06 | 515.79 |
| 2004-04-07 | 511.15 |
| 2004-04-08 | 506.15 |
| 2004-04-09 | . |
| 2004-04-12 | 509.79 |
| 2004-04-13 | 502.08 |
| 2004-04-14 | 502.27 |
| 2004-04-15 | 505.12 |
| 2004-04-16 | 508.31 |
| 2004-04-19 | 508.29 |
| 2004-04-20 | 504.66 |
| 2004-04-21 | 508.27 |
| 2004-04-22 | 516.79 |
| 2004-04-23 | 517.44 |
| 2004-04-26 | 513.17 |
| 2004-04-27 | 516.37 |
| 2004-04-28 | 509.96 |
| 2004-04-29 | 504.75 |
| 2004-04-30 | 502.46 |
| 2004-05-03 | 505.17 |
| 2004-05-04 | 504.58 |
| 2004-05-05 | 505.85 |
| 2004-05-06 | 497.38 |
| 2004-05-07 | 487.95 |
| 2004-05-10 | 486.56 |
| 2004-05-11 | 488.59 |
| 2004-05-12 | 489.38 |
| 2004-05-13 | 488.47 |
| 2004-05-14 | 487.21 |
| 2004-05-17 | 481.01 |
| 2004-05-18 | 488.85 |
| 2004-05-19 | 486.57 |
| 2004-05-20 | 486.41 |
| 2004-05-21 | 489.36 |
| 2004-05-24 | 491.89 |
| 2004-05-25 | 502.38 |
| 2004-05-26 | 502.41 |
| 2004-05-27 | 508.46 |
| 2004-05-28 | 508.70 |
| 2004-05-31 | . |
| 2004-06-01 | 509.58 |
| 2004-06-02 | 511.95 |
| 2004-06-03 | 509.70 |
| 2004-06-04 | 510.53 |
| 2004-06-07 | 518.37 |
| 2004-06-08 | 521.30 |
| 2004-06-09 | 515.53 |
| 2004-06-10 | 517.27 |
| 2004-06-11 | . |
| 2004-06-14 | 511.60 |
| 2004-06-15 | 515.99 |
| 2004-06-16 | 516.14 |
| 2004-06-17 | 514.43 |
| 2004-06-18 | 512.43 |
| 2004-06-21 | 511.38 |
| 2004-06-22 | 510.27 |
| 2004-06-23 | 512.84 |
| 2004-06-24 | 511.37 |
| 2004-06-25 | 509.78 |
| 2004-06-28 | 510.45 |
| 2004-06-29 | 504.06 |
| 2004-06-30 | 506.25 |
| 2004-07-01 | 496.55 |
| 2004-07-02 | 493.85 |
| 2004-07-05 | . |
| 2004-07-06 | 492.07 |
| 2004-07-07 | 492.84 |
| 2004-07-08 | 485.83 |
| 2004-07-09 | 486.62 |
| 2004-07-12 | 488.26 |
| 2004-07-13 | 492.87 |
| 2004-07-14 | 489.54 |
| 2004-07-15 | 487.65 |
| 2004-07-16 | 482.59 |
| 2004-07-19 | 479.53 |
| 2004-07-20 | 487.14 |
| 2004-07-21 | 481.34 |
| 2004-07-22 | 480.79 |
| 2004-07-23 | 476.37 |
| 2004-07-26 | 471.55 |
| 2004-07-27 | 480.95 |
| 2004-07-28 | 477.94 |
| 2004-07-29 | 480.29 |
| 2004-07-30 | 478.63 |
| 2004-08-02 | 478.46 |
| 2004-08-03 | 472.31 |
| 2004-08-04 | 469.54 |
| 2004-08-05 | 458.46 |
| 2004-08-06 | 452.64 |
| 2004-08-09 | 454.22 |
| 2004-08-10 | 461.49 |
| 2004-08-11 | 458.43 |
| 2004-08-12 | 456.84 |
| 2004-08-13 | 457.94 |
| 2004-08-16 | 468.06 |
| 2004-08-17 | 474.38 |
| 2004-08-18 | 477.83 |
| 2004-08-19 | 477.18 |
| 2004-08-20 | 478.79 |
| 2004-08-23 | 475.50 |
| 2004-08-24 | 477.20 |
| 2004-08-25 | 481.24 |
| 2004-08-26 | 481.84 |
| 2004-08-27 | 481.64 |
| 2004-08-30 | 477.24 |
| 2004-08-31 | 475.30 |
| 2004-09-01 | 477.22 |
| 2004-09-02 | 487.54 |
| 2004-09-03 | 488.52 |
| 2004-09-06 | . |
| 2004-09-07 | 490.17 |
| 2004-09-08 | 485.37 |
| 2004-09-09 | 481.60 |
| 2004-09-10 | 487.72 |
| 2004-09-13 | 489.93 |
| 2004-09-14 | 491.48 |
| 2004-09-15 | 488.88 |
| 2004-09-16 | 490.29 |
| 2004-09-17 | 489.13 |
| 2004-09-20 | 486.54 |
| 2004-09-21 | 488.66 |
| 2004-09-22 | 482.45 |
| 2004-09-23 | 484.04 |
| 2004-09-24 | 485.43 |
| 2004-09-27 | 481.84 |
| 2004-09-28 | 483.10 |
| 2004-09-29 | 487.12 |
| 2004-09-30 | 485.66 |
| 2004-10-01 | 489.60 |
| 2004-10-04 | 493.43 |
| 2004-10-05 | 491.74 |
| 2004-10-06 | 493.98 |
| 2004-10-07 | 491.26 |
| 2004-10-08 | 486.63 |
| 2004-10-11 | 489.26 |
| 2004-10-12 | 487.62 |
| 2004-10-13 | 485.93 |
| 2004-10-14 | 482.24 |
| 2004-10-15 | 485.15 |
| 2004-10-18 | 491.70 |
| 2004-10-19 | 488.55 |
| 2004-10-20 | 487.21 |
| 2004-10-21 | 490.47 |
| 2004-10-22 | 485.56 |
| 2004-10-25 | 484.16 |
| 2004-10-26 | 489.95 |
| 2004-10-27 | 502.36 |
| 2004-10-28 | 504.58 |
| 2004-10-29 | 503.16 |
| 2004-11-01 | 505.52 |
| 2004-11-02 | 508.62 |
| 2004-11-03 | 511.28 |
| 2004-11-04 | 523.18 |
| 2004-11-05 | 528.10 |
| 2004-11-08 | 529.17 |
| 2004-11-09 | 528.05 |
| 2004-11-10 | 529.20 |
| 2004-11-11 | 535.55 |
| 2004-11-12 | 540.48 |
| 2004-11-15 | 544.15 |
| 2004-11-16 | 536.53 |
| 2004-11-17 | 537.24 |
| 2004-11-18 | 537.16 |
| 2004-11-19 | 529.89 |
| 2004-11-22 | 532.76 |
| 2004-11-23 | 535.24 |
| 2004-11-24 | 537.24 |
| 2004-11-25 | . |
| 2004-11-26 | 537.47 |
| 2004-11-29 | 530.54 |
| 2004-11-30 | 523.01 |
| 2004-12-01 | 531.99 |
| 2004-12-02 | 532.36 |
| 2004-12-03 | 530.00 |
| 2004-12-06 | 528.89 |
| 2004-12-07 | 524.46 |
| 2004-12-08 | 530.07 |
| 2004-12-09 | 533.95 |
| 2004-12-10 | 532.31 |
| 2004-12-13 | 533.05 |
| 2004-12-14 | 537.29 |
| 2004-12-15 | 537.04 |
| 2004-12-16 | 533.50 |
| 2004-12-17 | 528.28 |
| 2004-12-20 | 527.17 |
| 2004-12-21 | 532.14 |
| 2004-12-22 | 535.02 |
| 2004-12-23 | 533.20 |
| 2004-12-24 | . |
| 2004-12-27 | 532.86 |
| 2004-12-28 | 539.34 |
| 2004-12-29 | 541.78 |
| 2004-12-30 | 542.31 |
| 2004-12-31 | 540.71 |
| 2005-01-03 | 539.57 |
| 2005-01-04 | 532.39 |
| 2005-01-05 | 531.81 |
| 2005-01-06 | 529.50 |
| 2005-01-07 | 529.44 |
| 2005-01-10 | 531.73 |
| 2005-01-11 | 529.96 |
| 2005-01-12 | 533.85 |
| 2005-01-13 | 529.04 |
| 2005-01-14 | 533.50 |
| 2005-01-17 | . |
| 2005-01-18 | 538.96 |
| 2005-01-19 | 533.12 |
| 2005-01-20 | 523.95 |
| 2005-01-21 | 519.29 |
| 2005-01-24 | 514.22 |
| 2005-01-25 | 515.52 |
| 2005-01-26 | 518.83 |
| 2005-01-27 | 519.88 |
#2005-01-28| 518.56
#2005-01-31| 523.86
#2005-02-01| 525.07
#2005-02-02| 528.30
#2005-02-03| 529.72
#2005-02-04| 532.60
#2005-02-07| 532.05
#2005-02-08| 531.24
#2005-02-09| 525.22
#2005-02-10| 526.37
#2005-02-11| 530.13
#2005-02-14| 530.21
#2005-02-15| 532.66
#2005-02-16| 531.89
#2005-02-17| 528.70
#2005-02-18| 528.42
#2005-02-21| .
#2005-02-22| 517.82
#2005-02-23| 519.82
#2005-02-24| 523.16
#2005-02-25| 526.38
#2005-02-28| 525.95
#2005-03-01| 531.10
#2005-03-02| 530.21
#2005-03-03| 532.17
#2005-03-04| 535.06
#2005-03-07| 535.62
#2005-03-08| 533.16
#2005-03-09| 529.87
#2005-03-10| 530.24
#2005-03-11| 528.69
#2005-03-14| 529.08
#2005-03-15| 527.30
#2005-03-16| 523.10
#2005-03-17| 524.89
#2005-03-18| 521.78
#2005-03-21| 519.32
#2005-03-22| 518.50
#2005-03-23| 518.24
#2005-03-24| 518.57
#2005-03-25| .
#2005-03-28| 521.25
#2005-03-29| 517.39
#2005-03-30| 523.63
#2005-03-31| 523.27
#2005-04-01| 515.39
#2005-04-04| 520.49
#2005-04-05| 525.39
#2005-04-06| 522.79
#2005-04-07| 522.89
#2005-04-08| 517.02
#2005-04-11| 516.60
#2005-04-12| 519.58
#2005-04-13| 514.50
#2005-04-14| 508.98
#2005-04-15| 499.32
#2005-04-18| 502.16
#2005-04-19| 501.86
#2005-04-20| 494.08
#2005-04-21| 502.36
#2005-04-22| 492.67
#2005-04-25| 497.72
#2005-04-26| 496.21
#2005-04-27| 498.17
#2005-04-28| 492.73
#2005-04-29| 493.22
#2005-05-02| 498.24
#2005-05-03| 500.86
#2005-05-04| 505.71
#2005-05-05| 507.23
#2005-05-06| 507.15
#2005-05-09| 511.29
#2005-05-10| 506.68
#2005-05-11| 508.77
#2005-05-12| 504.92
#2005-05-13| 503.40
#2005-05-16| 511.76
#2005-05-17| 518.38
#2005-05-18| 527.69
#2005-05-19| 530.91
#2005-05-20| 528.74
#2005-05-23| 531.74
#2005-05-24| 530.40
#2005-05-25| 528.58
#2005-05-26| 530.81
#2005-05-27| 531.41
#2005-05-30| .
#2005-05-31| 529.22
#2005-06-01| 535.06
#2005-06-02| 541.02
#2005-06-03| 534.65
#2005-06-06| 538.71
#2005-06-07| 539.62
#2005-06-08| 536.04
#2005-06-09| 539.58
#2005-06-10| 538.30
#2005-06-13| 540.12
#2005-06-14| 548.58
#2005-06-15| 549.89
#2005-06-16| 550.75
#2005-06-17| 550.02
#2005-06-20| 549.19
#2005-06-21| 547.82
#2005-06-22| 548.72
#2005-06-23| 540.45
#2005-06-24| 535.28
#2005-06-27| 535.28
#2005-06-28| 544.70
#2005-06-29| 542.65
#2005-06-30| 540.22
#2005-07-01| 541.48
#2005-07-04| .
#2005-07-05| 551.91
#2005-07-06| 547.54
#2005-07-07| 549.01
#2005-07-08| 555.32
#2005-07-11| 559.35
#2005-07-12| 563.39
#2005-07-13| 561.06
#2005-07-14| 562.49
#2005-07-15| 564.68
#2005-07-18| 566.89
#2005-07-19| 570.43
#2005-07-20| 572.71
#2005-07-21| 570.22
#2005-07-22| 572.58
#2005-07-25| 569.25
#2005-07-26| 570.62
#2005-07-27| 575.20
#2005-07-28| 580.49
#2005-07-29| 576.51
#2005-08-01| 577.19
#2005-08-02| 578.46
#2005-08-03| 575.91
#2005-08-04| 565.61
#2005-08-05| 560.72
#2005-08-08| 558.45
#2005-08-09| 559.26
#2005-08-10| 558.36
#2005-08-11| 558.40
#2005-08-12| 558.02
#2005-08-15| 560.91
#2005-08-16| 547.86
#2005-08-17| 549.91
#2005-08-18| 549.48
#2005-08-19| 544.89
#2005-08-22| 544.46
#2005-08-23| 543.49
#2005-08-24| 538.18
#2005-08-25| 540.47
#2005-08-26| 536.46
#2005-08-29| 540.10
#2005-08-30| 533.01
#2005-08-31| 538.43
#2005-09-01| 533.82
#2005-09-02| 531.86
#2005-09-05| .
#2005-09-06| 542.15
#2005-09-07| 545.73
#2005-09-08| 539.63
#2005-09-09| 542.68
#2005-09-12| 546.69
#2005-09-13| 538.15
#2005-09-14| 533.66
#2005-09-15| 532.58
#2005-09-16| 531.94
#2005-09-19| 525.81
#2005-09-20| 516.42
#2005-09-21| 509.42
#2005-09-22| 519.06
#2005-09-23| 520.00
#2005-09-26| 520.54
#2005-09-27| 522.00
#2005-09-28| 517.84
#2005-09-29| 523.19
#2005-09-30| 525.93
#2005-10-03| 525.88
#2005-10-04| 523.93
#2005-10-05| 517.35
#2005-10-06| 517.99
#2005-10-07| 519.67
#2005-10-10| 517.93
#2005-10-11| 517.05
#2005-10-12| 511.82
#2005-10-13| 512.66
#2005-10-14| 517.91
#2005-10-17| 520.41
#2005-10-18| 515.35
#2005-10-19| 528.00
#2005-10-20| 523.17
#2005-10-21| 523.89
#2005-10-24| 531.39
#2005-10-25| 524.13
#2005-10-26| 520.77
#2005-10-27| 509.57
#2005-10-28| 520.59
#2005-10-31| 532.23
#2005-11-01| 530.47
#2005-11-02| 537.81
#2005-11-03| 541.18
#2005-11-04| 543.14
#2005-11-07| 547.09
#2005-11-08| 540.72
#2005-11-09| 542.29
#2005-11-10| 551.46
#2005-11-11| 552.75
#2005-11-14| 554.19
#2005-11-15| 545.70
#2005-11-16| 547.65
#2005-11-17| 555.34
#2005-11-18| 557.50
#2005-11-21| 560.06
#2005-11-22| 563.88
#2005-11-23| 566.49
#2005-11-24| .
#2005-11-25| 567.24
#2005-11-28| 559.56
#2005-11-29| 557.28
#2005-11-30| 554.10
#2005-12-01| 556.91
#2005-12-02| 558.36
#2005-12-05| 554.32
#2005-12-06| 556.24
#2005-12-07| 557.03
#2005-12-08| 555.77
#2005-12-09| 557.60
#2005-12-12| 560.07
#2005-12-13| 561.70
#2005-12-14| 564.69
#2005-12-15| 562.92
#2005-12-16| 561.02
#2005-12-19| 554.65
#2005-12-20| 554.53
#2005-12-21| 556.24
#2005-12-22| 555.17
#2005-12-23| 556.39
#2005-12-26| .
#2005-12-27| 550.62
#2005-12-28| 553.15
#2005-12-29| 551.08
#2005-12-30| 547.37
#2006-01-02| .
#2006-01-03| 550.97
#2006-01-04| 549.15
#2006-01-05| 547.53
#2006-01-06| 550.32
#2006-01-09| 554.04
#2006-01-10| 555.93
#2006-01-11| 558.75
#2006-01-12| 554.95
#2006-01-13| 553.58
#2006-01-16| .
#2006-01-17| 549.01
#2006-01-18| 549.93
#2006-01-19| 552.51
#2006-01-20| 541.87
#2006-01-23| 540.33
#2006-01-24| 545.75
#2006-01-25| 546.21
#2006-01-26| 550.09
#2006-01-27| 550.78
#2006-01-30| 549.75
#2006-01-31| 550.09
#2006-02-01| 549.30
#2006-02-02| 550.01
#2006-02-03| 545.39
#2006-02-06| 542.94
#2006-02-07| 538.63
#2006-02-08| 542.87
#2006-02-09| 541.39
#2006-02-10| 543.29
#2006-02-13| 543.77
#2006-02-14| 553.35
#2006-02-15| 558.62
#2006-02-16| 560.32
#2006-02-17| 556.96
#2006-02-20| .
#2006-02-21| 552.96
#2006-02-22| 556.58
#2006-02-23| 556.18
#2006-02-24| 554.47
#2006-02-27| 561.50
#2006-02-28| 555.65
#2006-03-01| 559.54
#2006-03-02| 556.38
#2006-03-03| 555.17
#2006-03-06| 552.17
#2006-03-07| 550.86
#2006-03-08| 553.05
#2006-03-09| 549.23
#2006-03-10| 554.34
#2006-03-13| 555.04
#2006-03-14| 562.01
#2006-03-15| 563.06
#2006-03-16| 566.45
#2006-03-17| 568.50
#2006-03-20| 569.62
#2006-03-21| 567.26
#2006-03-22| 568.39
#2006-03-23| 569.37
#2006-03-24| 567.04
#2006-03-27| 566.39
#2006-03-28| 565.67
#2006-03-29| 568.75
#2006-03-30| 565.92
#2006-03-31| 564.06
#2006-04-03| 560.75
#2006-04-04| 563.96
#2006-04-05| 567.44
#2006-04-06| 569.06
#2006-04-07| 563.33
#2006-04-10| 560.25
#2006-04-11| 555.60
#2006-04-12| 556.17
#2006-04-13| 556.81
#2006-04-14| .
#2006-04-17| 552.37
#2006-04-18| 560.73
#2006-04-19| 560.13
#2006-04-20| 558.02
#2006-04-21| 551.69
#2006-04-24| 550.35
#2006-04-25| 549.37
#2006-04-26| 552.47
#2006-04-27| 554.49
#2006-04-28| 552.39
#2006-05-01| 553.25
#2006-05-02| 552.77
#2006-05-03| 552.49
#2006-05-04| 553.22
#2006-05-05| 561.15
#2006-05-08| 561.58
#2006-05-09| 561.68
#2006-05-10| 559.97
#2006-05-11| 553.35
#2006-05-12| 544.90
#2006-05-15| 547.65
#2006-05-16| 541.48
#2006-05-17| 533.99
#2006-05-18| 537.38
#2006-05-19| 542.18
#2006-05-22| 538.01
#2006-05-23| 535.23
#2006-05-24| 535.24
#2006-05-25| 542.64
#2006-05-26| 544.00
#2006-05-29| .
#2006-05-30| 533.91
#2006-05-31| 538.90
#2006-06-01| 545.49
#2006-06-02| 543.90
#2006-06-05| 535.28
#2006-06-06| 533.05
#2006-06-07| 533.11
#2006-06-08| 535.39
#2006-06-09| 532.78
#2006-06-12| 525.29
#2006-06-13| 524.97
#2006-06-14| 528.70
#2006-06-15| 539.22
#2006-06-16| 535.77
#2006-06-19| 532.27
#2006-06-20| 532.65
#2006-06-21| 538.05
#2006-06-22| 534.37
#2006-06-23| 532.89
#2006-06-26| 536.22
#2006-06-27| 529.29
#2006-06-28| 530.43
#2006-06-29| 539.73
#2006-06-30| 537.20
#2006-07-03| 536.78
#2006-07-04| .
#2006-07-05| 530.47
#2006-07-06| 530.47
#2006-07-07| 526.62
#2006-07-10| 528.30
#2006-07-11| 528.80
#2006-07-12| 518.99
#2006-07-13| 513.41
#2006-07-14| 506.50
#2006-07-17| 508.67
#2006-07-18| 503.51
#2006-07-19| 514.93
#2006-07-20| 510.34
#2006-07-21| 506.12
#2006-07-24| 516.35
#2006-07-25| 520.59
#2006-07-26| 511.40
#2006-07-27| 506.26
#2006-07-28| 512.14
#2006-07-31| 511.92
#2006-08-01| 507.14
#2006-08-02| 509.86
#2006-08-03| 517.45
#2006-08-04| 518.94
#2006-08-07| 517.39
#2006-08-08| 513.79
#2006-08-09| 506.45
#2006-08-10| 516.45
#2006-08-11| 515.30
#2006-08-14| 518.20
#2006-08-15| 525.63
#2006-08-16| 530.40
#2006-08-17| 534.28
#2006-08-18| 532.01
#2006-08-21| 526.09
#2006-08-22| 524.53
#2006-08-23| 520.29
#2006-08-24| 515.05
#2006-08-25| 513.87
#2006-08-28| 519.75
#2006-08-29| 523.17
#2006-08-30| 524.67
#2006-08-31| 525.45
#2006-09-01| 531.09
#2006-09-04| .
#2006-09-05| 534.32
#2006-09-06| 530.14
#2006-09-07| 529.14
#2006-09-08| 536.41
#2006-09-11| 544.12
#2006-09-12| 554.50
#2006-09-13| 555.60
#2006-09-14| 557.25
#2006-09-15| 557.58
#2006-09-18| 555.42
#2006-09-19| 556.50
#2006-09-20| 561.40
#2006-09-21| 550.47
#2006-09-22| 551.35
#2006-09-25| 555.87
#2006-09-26| 558.89
#2006-09-27| 557.55
#2006-09-28| 560.26
#2006-09-29| 554.23
#2006-10-02| 551.72
#2006-10-03| 560.00
#2006-10-04| 568.83
#2006-10-05| 566.44
#2006-10-06| 559.29
#2006-10-09| 563.60
#2006-10-10| 565.31
#2006-10-11| 566.01
#2006-10-12| 573.49
#2006-10-13| 571.30
#2006-10-16| 570.01
#2006-10-17| 565.72
#2006-10-18| 566.64
#2006-10-19| 565.83
#2006-10-20| 567.78
#2006-10-23| 578.16
#2006-10-24| 577.22
#2006-10-25| 573.48
#2006-10-26| 581.91
#2006-10-27| 575.12
#2006-10-30| 576.96
#2006-10-31| 574.62
#2006-11-01| 565.19
#2006-11-02| 563.11
#2006-11-03| 556.86
#2006-11-06| 562.76
#2006-11-07| 565.41
#2006-11-08| 566.35
#2006-11-09| 560.57
#2006-11-10| 564.68
#2006-11-13| 562.47
#2006-11-14| 572.83
#2006-11-15| 575.83
#2006-11-16| 576.50
#2006-11-17| 573.99
#2006-11-20| 572.20
#2006-11-21| 571.46
#2006-11-22| 574.15
#2006-11-23| .
#2006-11-24| 570.47
#2006-11-27| 561.83
#2006-11-28| 561.56
#2006-11-29| 566.19
#2006-11-30| 564.89
#2006-12-01| 562.90
#2006-12-04| 571.59
#2006-12-05| 575.51
#2006-12-06| 576.58
#2006-12-07| 571.68
#2006-12-08| 572.24
#2006-12-11| 573.39
#2006-12-12| 569.99
#2006-12-13| 573.00
#2006-12-14| 581.68
#2006-12-15| 579.61
#2006-12-18| 576.62
#2006-12-19| 574.77
#2006-12-20| 572.19
#2006-12-21| 570.18
#2006-12-22| 570.60
#2006-12-25| .
#2006-12-26| 570.52
#2006-12-27| 574.00
#2006-12-28| 572.52
#2006-12-29| 571.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 575.95
#2007-01-04| 578.47
#2007-01-05| 573.31
#2007-01-08| 572.30
#2007-01-09| 575.84
#2007-01-10| 577.98
#2007-01-11| 585.68
#2007-01-12| 589.00
#2007-01-15| .
#2007-01-16| 590.70
#2007-01-17| 590.18
#2007-01-18| 594.14
#2007-01-19| 594.98
#2007-01-22| 590.64
#2007-01-23| 590.11
#2007-01-24| 596.04
#2007-01-25| 591.42
#2007-01-26| 588.67
#2007-01-29| 589.50
#2007-01-30| 590.32
#2007-01-31| 597.01
#2007-02-01| 601.55
#2007-02-02| 601.71
#2007-02-05| 601.29
#2007-02-06| 604.00
#2007-02-07| 605.20
#2007-02-08| 605.54
#2007-02-09| 601.78
#2007-02-12| 600.55
#2007-02-13| 604.45
#2007-02-14| 607.34
#2007-02-15| 611.26
#2007-02-16| 610.02
#2007-02-19| .
#2007-02-20| 616.59
#2007-02-21| 614.35
#2007-02-22| 612.59
#2007-02-23| 611.88
#2007-02-26| 609.18
#2007-02-27| 588.74
#2007-02-28| 591.08
#2007-03-01| 587.18
#2007-03-02| 581.91
#2007-03-05| 575.02
#2007-03-06| 582.71
#2007-03-07| 583.17
#2007-03-08| 587.97
#2007-03-09| 587.38
#2007-03-12| 588.39
#2007-03-13| 575.99
#2007-03-14| 575.58
#2007-03-15| 580.25
#2007-03-16| 579.93
#2007-03-19| 585.81
#2007-03-20| 590.29
#2007-03-21| 599.31
#2007-03-22| 599.08
#2007-03-23| 601.56
#2007-03-26| 602.30
#2007-03-27| 597.96
#2007-03-28| 591.91
#2007-03-29| 591.93
#2007-03-30| 592.99
#2007-04-02| 595.50
#2007-04-03| 602.61
#2007-04-04| 601.89
#2007-04-05| 603.80
#2007-04-06| .
#2007-04-09| 605.54
#2007-04-10| 605.61
#2007-04-11| 600.88
#2007-04-12| 603.35
#2007-04-13| 602.36
#2007-04-16| 608.43
#2007-04-17| 610.94
#2007-04-18| 607.99
#2007-04-19| 608.54
#2007-04-20| 615.43
#2007-04-23| 613.27
#2007-04-24| 612.31
#2007-04-25| 616.51
#2007-04-26| 615.38
#2007-04-27| 611.66
#2007-04-30| 602.59
#2007-05-01| 603.84
#2007-05-02| 606.67
#2007-05-03| 606.11
#2007-05-04| 606.08
#2007-05-07| 607.03
#2007-05-08| 605.58
#2007-05-09| 611.19
#2007-05-10| 603.52
#2007-05-11| 603.04
#2007-05-14| 602.18
#2007-05-15| 598.43
#2007-05-16| 601.81
#2007-05-17| 602.57
#2007-05-18| 609.36
#2007-05-21| 606.85
#2007-05-22| 605.48
#2007-05-23| 606.25
#2007-05-24| 605.38
#2007-05-25| 607.32
#2007-05-28| .
#2007-05-29| 608.43
#2007-05-30| 612.24
#2007-05-31| 614.87
#2007-06-01| 621.52
#2007-06-04| 624.61
#2007-06-05| 618.19
#2007-06-06| 613.98
#2007-06-07| 604.31
#2007-06-08| 611.05
#2007-06-11| 608.28
#2007-06-12| 600.64
#2007-06-13| 607.03
#2007-06-14| 607.61
#2007-06-15| 609.72
#2007-06-18| 608.57
#2007-06-19| 606.48
#2007-06-20| 605.93
#2007-06-21| 608.24
#2007-06-22| 603.17
#2007-06-25| 601.20
#2007-06-26| 596.93
#2007-06-27| 604.17
#2007-06-28| 603.27
#2007-06-29| 602.60
#2007-07-02| 605.80
#2007-07-03| 604.97
#2007-07-04| .
#2007-07-05| 606.37
#2007-07-06| 614.31
#2007-07-09| 612.38
#2007-07-10| 599.90
#2007-07-11| 602.20
#2007-07-12| 614.88
#2007-07-13| 616.49
#2007-07-16| 612.72
#2007-07-17| 609.31
#2007-07-18| 608.02
#2007-07-19| 609.05
#2007-07-20| 602.97
#2007-07-23| 600.96
#2007-07-24| 590.72
#2007-07-25| 592.45
#2007-07-26| 577.83
#2007-07-27| 569.96
#2007-07-30| 575.87
#2007-07-31| 569.18
#2007-08-01| 572.62
#2007-08-02| 578.88
#2007-08-03| 562.31
#2007-08-06| 577.05
#2007-08-07| 580.14
#2007-08-08| 589.50
#2007-08-09| 570.46
#2007-08-10| 570.83
#2007-08-13| 571.90
#2007-08-14| 554.36
#2007-08-15| 546.63
#2007-08-16| 548.24
#2007-08-17| 558.52
#2007-08-20| 559.13
#2007-08-21| 564.15
#2007-08-22| 571.41
#2007-08-23| 567.06
#2007-08-24| 575.85
#2007-08-27| 571.36
#2007-08-28| 559.95
#2007-08-29| 576.80
#2007-08-30| 572.44
#2007-08-31| 582.39
#2007-09-03| .
#2007-09-04| 578.97
#2007-09-05| 569.75
#2007-09-06| 569.64
#2007-09-07| 557.79
#2007-09-10| 554.22
#2007-09-11| 564.76
#2007-09-12| 562.76
#2007-09-13| 571.17
#2007-09-14| 572.68
#2007-09-17| 567.68
#2007-09-18| 588.62
#2007-09-19| 588.66
#2007-09-20| 580.34
#2007-09-21| 579.52
#2007-09-24| 577.08
#2007-09-25| 570.00
#2007-09-26| 574.36
#2007-09-27| 574.74
#2007-09-28| 574.60
#2007-10-01| 573.36
#2007-10-02| 578.10
#2007-10-03| 580.77
#2007-10-04| 578.46
#2007-10-05| 588.61
#2007-10-08| 585.43
#2007-10-09| 585.44
#2007-10-10| 588.09
#2007-10-11| 586.01
#2007-10-12| 587.37
#2007-10-15| 579.56
#2007-10-16| 574.00
#2007-10-17| 574.12
#2007-10-18| 570.09
#2007-10-19| 556.79
#2007-10-22| 562.70
#2007-10-23| 562.96
#2007-10-24| 561.19
#2007-10-25| 562.51
#2007-10-26| 570.30
#2007-10-29| 572.59
#2007-10-30| 572.37
#2007-10-31| 575.49
#2007-11-01| 559.19
#2007-11-02| 558.73
#2007-11-05| 550.56
#2007-11-06| 555.10
#2007-11-07| 545.91
#2007-11-08| 544.74
#2007-11-09| 532.40
#2007-11-12| 535.26
#2007-11-13| 553.39
#2007-11-14| 546.33
#2007-11-15| 543.08
#2007-11-16| 544.41
#2007-11-19| 531.82
#2007-11-20| 531.68
#2007-11-21| 526.95
#2007-11-22| .
#2007-11-23| 537.03
#2007-11-26| 525.77
#2007-11-27| 532.52
#2007-11-28| 549.71
#2007-11-29| 545.69
#2007-11-30| 551.20
#2007-12-03| 548.64
#2007-12-04| 551.07
#2007-12-05| 555.53
#2007-12-06| 558.71
#2007-12-07| 561.56
#2007-12-10| 562.77
#2007-12-11| 546.72
#2007-12-12| 545.63
#2007-12-13| 541.82
#2007-12-14| 531.62
#2007-12-17| 528.90
#2007-12-18| 534.85
#2007-12-19| 530.42
#2007-12-20| 529.96
#2007-12-21| 537.98
#2007-12-24| 544.11
#2007-12-25| .
#2007-12-26| 539.57
#2007-12-27| 533.75
#2007-12-28| 534.75
#2007-12-31| 532.08
#2008-01-01| .
#2008-01-02| 521.91
#2008-01-03| 512.05
#2008-01-04| 498.67
#2008-01-07| 503.02
#2008-01-08| 493.23
#2008-01-09| 497.99
#2008-01-10| 506.02
#2008-01-11| 493.63
#2008-01-14| 494.92
#2008-01-15| 486.08
#2008-01-16| 496.26
#2008-01-17| 493.13
#2008-01-18| 494.38
#2008-01-21| .
#2008-01-22| 507.64
#2008-01-23| 524.44
#2008-01-24| 516.68
#2008-01-25| 504.54
#2008-01-28| 514.65
#2008-01-29| 519.90
#2008-01-30| 516.01
#2008-01-31| 535.12
#2008-02-01| 541.49
#2008-02-04| 529.75
#2008-02-05| 514.27
#2008-02-06| 506.61
#2008-02-07| 518.96
#2008-02-08| 515.21
#2008-02-11| 524.05
#2008-02-12| 523.45
#2008-02-13| 526.40
#2008-02-14| 514.58
#2008-02-15| 513.46
#2008-02-18| .
#2008-02-19| 509.75
#2008-02-20| 517.16
#2008-02-21| 509.56
#2008-02-22| 515.44
#2008-02-25| 522.02
#2008-02-26| 529.54
#2008-02-27| 528.60
#2008-02-28| 518.11
#2008-02-29| 503.06
#2008-03-03| 504.93
#2008-03-04| 506.88
#2008-03-05| 504.93
#2008-03-06| 491.36
#2008-03-07| 488.75
#2008-03-10| 481.23
#2008-03-11| 496.69
#2008-03-12| 492.61
#2008-03-13| 493.86
#2008-03-14| 485.71
#2008-03-17| 478.76
#2008-03-18| 499.48
#2008-03-19| 495.18
#2008-03-20| 514.94
#2008-03-21| .
#2008-03-24| 528.83
#2008-03-25| 524.73
#2008-03-26| 519.08
#2008-03-27| 512.63
#2008-03-28| 502.95
#2008-03-31| 508.51
#2008-04-01| 528.92
#2008-04-02| 527.45
#2008-04-03| 525.95
#2008-04-04| 525.55
#2008-04-07| 522.86
#2008-04-08| 521.05
#2008-04-09| 513.32
#2008-04-10| 519.02
#2008-04-11| 510.67
#2008-04-14| 509.91
#2008-04-15| 514.01
#2008-04-16| 520.14
#2008-04-17| 520.68
#2008-04-18| 528.81
#2008-04-21| 526.21
#2008-04-22| 519.03
#2008-04-23| 523.49
#2008-04-24| 530.51
#2008-04-25| 538.62
#2008-04-28| 538.75
#2008-04-29| 542.84
#2008-04-30| 534.73
#2008-05-01| 546.61
#2008-05-02| 543.72
#2008-05-05| 537.96
#2008-05-06| 537.99
#2008-05-07| 532.73
#2008-05-08| 528.91
#2008-05-09| 528.55
#2008-05-12| 539.46
#2008-05-13| 537.33
#2008-05-14| 544.23
#2008-05-15| 550.00
#2008-05-16| 545.73
#2008-05-19| 541.73
#2008-05-20| 534.81
#2008-05-21| 523.84
#2008-05-22| 528.18
#2008-05-23| 522.69
#2008-05-26| .
#2008-05-27| 528.69
#2008-05-28| 533.17
#2008-05-29| 539.47
#2008-05-30| 536.67
#2008-06-02| 531.42
#2008-06-03| 534.22
#2008-06-04| 536.31
#2008-06-05| 547.81
#2008-06-06| 528.70
#2008-06-09| 527.69
#2008-06-10| 528.95
#2008-06-11| 516.47
#2008-06-12| 522.38
#2008-06-13| 533.35
#2008-06-16| 535.03
#2008-06-17| 528.14
#2008-06-18| 518.72
#2008-06-19| 525.52
#2008-06-20| 513.18
#2008-06-23| 505.55
#2008-06-24| 506.25
#2008-06-25| 513.76
#2008-06-26| 498.56
#2008-06-27| 497.56
#2008-06-30| 491.40
#2008-07-01| 495.40
#2008-07-02| 488.15
#2008-07-03| 488.63
#2008-07-04| .
#2008-07-07| 489.87
#2008-07-08| 502.89
#2008-07-09| 491.42
#2008-07-10| 484.42
#2008-07-11| 476.90
#2008-07-14| 474.34
#2008-07-15| 472.26
#2008-07-16| 489.36
#2008-07-17| 495.70
#2008-07-18| 490.54
#2008-07-21| 485.40
#2008-07-22| 497.63
#2008-07-23| 499.76
#2008-07-24| 489.46
#2008-07-25| 487.14
#2008-07-28| 477.97
#2008-07-29| 493.41
#2008-07-30| 494.99
#2008-07-31| 491.49
#2008-08-01| 487.93
#2008-08-04| 490.55
#2008-08-05| 511.10
#2008-08-06| 509.51
#2008-08-07| 497.67
#2008-08-08| 517.31
#2008-08-11| 529.92
#2008-08-12| 527.05
#2008-08-13| 518.11
#2008-08-14| 525.56
#2008-08-15| 532.71
#2008-08-18| 525.22
#2008-08-19| 515.36
#2008-08-20| 514.36
#2008-08-21| 516.25
#2008-08-22| 525.91
#2008-08-25| 514.91
#2008-08-26| 517.90
#2008-08-27| 519.92
#2008-08-28| 528.05
#2008-08-29| 522.97
#2008-09-01| .
#2008-09-02| 531.69
#2008-09-03| 536.46
#2008-09-04| 524.98
#2008-09-05| 526.86
#2008-09-08| 544.51
#2008-09-09| 531.17
#2008-09-10| 534.52
#2008-09-11| 541.80
#2008-09-12| 534.88
#2008-09-15| 522.80
#2008-09-16| 526.21
#2008-09-17| 500.06
#2008-09-18| 517.77
#2008-09-19| 517.65
#2008-09-22| 496.07
#2008-09-23| 490.59
#2008-09-24| 489.48
#2008-09-25| 498.97
#2008-09-26| 504.62
#2008-09-29| 476.03
#2008-09-30| 489.46
#2008-10-01| 483.71
#2008-10-02| 468.73
#2008-10-03| 460.83
#2008-10-06| 445.82
#2008-10-07| 422.85
#2008-10-08| 419.92
#2008-10-09| 394.30
#2008-10-10| 390.09
#2008-10-13| 420.55
#2008-10-14| 408.87
#2008-10-15| 375.56
#2008-10-16| 395.89
#2008-10-17| 395.33
#2008-10-20| 404.57
#2008-10-21| 398.00
#2008-10-22| 381.79
#2008-10-23| 378.58
#2008-10-24| 366.12
#2008-10-27| 356.09
#2008-10-28| 398.16
#2008-10-29| 396.33
#2008-10-30| 405.92
#2008-10-31| 417.83
#2008-11-03| 409.54
#2008-11-04| 420.18
#2008-11-05| 401.22
#2008-11-06| 389.11
#2008-11-07| 396.13
#2008-11-10| 391.59
#2008-11-11| 383.65
#2008-11-12| 364.90
#2008-11-13| 388.30
#2008-11-14| 367.54
#2008-11-17| 358.87
#2008-11-18| 360.63
#2008-11-19| 342.28
#2008-11-20| 330.19
#2008-11-21| 343.72
#2008-11-24| 363.87
#2008-11-25| 371.33
#2008-11-26| 386.19
#2008-11-27| .
#2008-11-28| 384.43
#2008-12-01| 356.15
#2008-12-02| 366.13
#2008-12-03| 377.94
#2008-12-04| 381.86
#2008-12-05| 399.52
#2008-12-08| 403.78
#2008-12-09| 392.72
#2008-12-10| 398.72
#2008-12-11| 389.89
#2008-12-12| 391.96
#2008-12-15| 386.64
#2008-12-16| 401.09
#2008-12-17| 402.35
#2008-12-18| 401.21
#2008-12-19| 398.87
#2008-12-22| 390.33
#2008-12-23| 385.04
#2008-12-24| 387.58
#2008-12-25| .
#2008-12-26| 387.18
#2008-12-29| 384.76
#2008-12-30| 392.23
#2008-12-31| 398.54
#2009-01-01| .
#2009-01-02| 410.14
#2009-01-05| 412.44
#2009-01-06| 413.75
#2009-01-07| 407.77
#2009-01-08| 403.55
#2009-01-09| 393.33
#2009-01-12| 387.28
#2009-01-13| 388.85
#2009-01-14| 379.19
#2009-01-15| 388.38
#2009-01-16| 393.21
#2009-01-19| .
#2009-01-20| 377.46
#2009-01-21| 381.61
#2009-01-22| 381.46
#2009-01-23| 379.79
#2009-01-26| 383.57
#2009-01-27| 383.05
#2009-01-28| 391.27
#2009-01-29| 380.41
#2009-01-30| 371.70
#2009-02-02| 371.77
#2009-02-03| 381.67
#2009-02-04| 373.05
#2009-02-05| 383.96
#2009-02-06| 394.86
#2009-02-09| 392.61
#2009-02-10| 377.66
#2009-02-11| 379.61
#2009-02-12| 380.00
#2009-02-13| 372.11
#2009-02-16| .
#2009-02-17| 366.22
#2009-02-18| 368.96
#2009-02-19| 372.34
#2009-02-20| 370.16
#2009-02-23| 358.70
#2009-02-24| 369.03
#2009-02-25| 365.13
#2009-02-26| 357.66
#2009-02-27| 360.94
#2009-03-02| 348.87
#2009-03-03| 343.16
#2009-03-04| 350.78
#2009-03-05| 343.81
#2009-03-06| 339.51
#2009-03-09| 335.23
#2009-03-10| 354.22
#2009-03-11| 352.34
#2009-03-12| 364.03
#2009-03-13| 368.56
#2009-03-16| 362.45
#2009-03-17| 376.70
#2009-03-18| 382.87
#2009-03-19| 381.07
#2009-03-20| 376.11
#2009-03-23| 395.57
#2009-03-24| 392.49
#2009-03-25| 397.13
#2009-03-26| 408.41
#2009-03-27| 403.54
#2009-03-30| 395.82
#2009-03-31| 397.64
#2009-04-01| 400.84
#2009-04-02| 413.84
#2009-04-03| 415.01
#2009-04-06| 411.53
#2009-04-07| 401.07
#2009-04-08| 411.83
#2009-04-09| 419.50
#2009-04-10| .
#2009-04-13| 420.23
#2009-04-14| 413.96
#2009-04-15| 412.72
#2009-04-16| 421.75
#2009-04-17| 423.70
#2009-04-20| 411.78
#2009-04-21| 419.11
#2009-04-22| 420.54
#2009-04-23| 418.81
#2009-04-24| 423.61
#2009-04-27| 421.19
#2009-04-28| 422.43
#2009-04-29| 427.91
#2009-04-30| 431.98
#2009-05-01| 426.99
#2009-05-04| 434.64
#2009-05-05| 434.85
#2009-05-06| 430.67
#2009-05-07| 426.95
#2009-05-08| 428.00
#2009-05-11| 426.39
#2009-05-12| 425.66
#2009-05-13| 413.91
#2009-05-14| 414.09
#2009-05-15| 409.01
#2009-05-18| 422.76
#2009-05-19| 422.31
#2009-05-20| 417.96
#2009-05-21| 411.33
#2009-05-22| 411.93
#2009-05-25| .
#2009-05-26| 423.29
#2009-05-27| 414.77
#2009-05-28| 413.47
#2009-05-29| 417.73
#2009-06-01| 435.20
#2009-06-02| 436.82
#2009-06-03| 434.34
#2009-06-04| 431.07
#2009-06-05| 430.56
#2009-06-08| 431.80
#2009-06-09| 432.88
#2009-06-10| 429.14
#2009-06-11| 424.36
#2009-06-12| 427.20
#2009-06-15| 419.07
#2009-06-16| 412.36
#2009-06-17| 417.56
#2009-06-18| 417.40
#2009-06-19| 419.73
#2009-06-22| 413.56
#2009-06-23| 408.57
#2009-06-24| 410.65
#2009-06-25| 421.18
#2009-06-26| 420.42
#2009-06-29| 422.05
#2009-06-30| 420.10
#2009-07-01| 419.04
#2009-07-02| 406.60
#2009-07-03| .
#2009-07-06| 408.93
#2009-07-07| 402.80
#2009-07-08| 409.33
#2009-07-09| 408.50
#2009-07-10| 405.74
#2009-07-13| 413.35
#2009-07-14| 417.20
#2009-07-15| 425.76
#2009-07-16| 428.58
#2009-07-17| 430.56
#2009-07-20| 435.94
#2009-07-21| 435.24
#2009-07-22| 438.91
#2009-07-23| 445.17
#2009-07-24| 446.14
#2009-07-27| 443.67
#2009-07-28| 445.16
#2009-07-29| 446.90
#2009-07-30| 450.49
#2009-07-31| 450.16
#2009-08-03| 455.60
#2009-08-04| 452.94
#2009-08-05| 451.38
#2009-08-06| 453.68
#2009-08-07| 463.49
#2009-08-10| 459.95
#2009-08-11| 458.34
#2009-08-12| 461.95
#2009-08-13| 465.27
#2009-08-14| 459.70
#2009-08-17| 448.86
#2009-08-18| 452.99
#2009-08-19| 456.17
#2009-08-20| 457.56
#2009-08-21| 464.55
#2009-08-24| 461.26
#2009-08-25| 467.88
#2009-08-26| 471.03
#2009-08-27| 471.64
#2009-08-28| 471.16
#2009-08-31| 467.07
#2009-09-01| 459.18
#2009-09-02| 457.34
#2009-09-03| 465.31
#2009-09-04| 467.99
#2009-09-07| .
#2009-09-08| 470.49
#2009-09-09| 473.57
#2009-09-10| 475.62
#2009-09-11| 472.82
#2009-09-14| 474.38
#2009-09-15| 472.61
#2009-09-16| 479.53
#2009-09-17| 478.42
#2009-09-18| 480.71
#2009-09-21| 484.05
#2009-09-22| 483.34
#2009-09-23| 478.27
#2009-09-24| 474.63
#2009-09-25| 469.44
#2009-09-28| 474.58
#2009-09-29| 477.48
#2009-09-30| 476.42
#2009-10-01| 470.55
#2009-10-02| 466.61
#2009-10-05| 470.95
#2009-10-06| 478.12
#2009-10-07| 481.17
#2009-10-08| 487.47
#2009-10-09| 488.93
#2009-10-12| 488.62
#2009-10-13| 491.33
#2009-10-14| 498.12
#2009-10-15| 500.90
#2009-10-16| 500.23
#2009-10-19| 505.13
#2009-10-20| 500.85
#2009-10-21| 491.80
#2009-10-22| 496.72
#2009-10-23| 496.79
#2009-10-26| 495.21
#2009-10-27| 488.99
#2009-10-28| 479.51
#2009-10-29| 489.25
#2009-10-30| 477.73
#2009-11-02| 482.79
#2009-11-03| 482.41
#2009-11-04| 483.86
#2009-11-05| 483.23
#2009-11-06| 488.05
#2009-11-09| 496.86
#2009-11-10| 496.35
#2009-11-11| 497.18
#2009-11-12| 494.19
#2009-11-13| 498.55
#2009-11-16| 502.71
#2009-11-17| 499.11
#2009-11-18| 499.39
#2009-11-19| 496.71
#2009-11-20| 495.88
#2009-11-23| 499.99
#2009-11-24| 499.99
#2009-11-25| 503.80
#2009-11-26| .
#2009-11-27| 498.16
#2009-11-30| 496.97
#2009-12-01| 502.87
#2009-12-02| 503.63
#2009-12-03| 497.42
#2009-12-04| 498.21
#2009-12-07| 499.12
#2009-12-08| 493.30
#2009-12-09| 492.45
#2009-12-10| 498.41
#2009-12-11| 503.61
#2009-12-14| 506.09
#2009-12-15| 502.16
#2009-12-16| 500.11
#2009-12-17| 495.22
#2009-12-18| 495.15
#2009-12-21| 502.53
#2009-12-22| 504.39
#2009-12-23| 507.02
#2009-12-24| 507.75
#2009-12-25| .
#2009-12-28| 509.99
#2009-12-29| 510.07
#2009-12-30| 508.93
#2009-12-31| 502.70
#2010-01-01| .
#2010-01-04| 505.71
#2010-01-05| 505.42
#2010-01-06| 506.04
#2010-01-07| 509.91
#2010-01-08| 509.29
#2010-01-11| 508.79
#2010-01-12| 505.88
#2010-01-13| 509.77
#2010-01-14| 506.82
#2010-01-15| 503.92
#2010-01-18| .
#2010-01-19| 508.55
#2010-01-20| 504.20
#2010-01-21| 500.07
#2010-01-22| 494.37
#2010-01-25| 495.11
#2010-01-26| 497.05
#2010-01-27| 497.66
#2010-01-28| 494.58
#2010-01-29| 494.17
#2010-02-01| 496.80
#2010-02-02| 502.11
#2010-02-03| 498.27
#2010-02-04| 485.97
#2010-02-05| 486.89
#2010-02-08| 486.65
#2010-02-09| 491.02
#2010-02-10| 489.33
#2010-02-11| 493.61
#2010-02-12| 492.99
#2010-02-15| .
#2010-02-16| 500.86
#2010-02-17| 505.72
#2010-02-18| 507.20
#2010-02-19| 508.67
#2010-02-22| 508.57
#2010-02-23| 505.68
#2010-02-24| 512.66
#2010-02-25| 514.78
#2010-02-26| 513.92
#2010-03-01| 520.32
#2010-03-02| 518.40
#2010-03-03| 517.56
#2010-03-04| 522.51
#2010-03-05| 527.88
#2010-03-08| 528.28
#2010-03-09| 526.15
#2010-03-10| 527.06
#2010-03-11| 529.18
#2010-03-12| 531.97
#2010-03-15| 535.84
#2010-03-16| 539.48
#2010-03-17| 540.79
#2010-03-18| 541.31
#2010-03-19| 537.92
#2010-03-22| 544.00
#2010-03-23| 546.41
#2010-03-24| 540.63
#2010-03-25| 545.19
#2010-03-26| 547.37
#2010-03-29| 548.73
#2010-03-30| 549.60
#2010-03-31| 544.86
#2010-04-01| 546.74
#2010-04-02| .
#2010-04-05| 551.94
#2010-04-06| 553.32
#2010-04-07| 551.48
#2010-04-08| 555.08
#2010-04-09| 557.68
#2010-04-12| 557.09
#2010-04-13| 560.39
#2010-04-14| 565.47
#2010-04-15| 565.63
#2010-04-16| 560.48
#2010-04-19| 560.68
#2010-04-20| 563.23
#2010-04-21| 566.07
#2010-04-22| 572.71
#2010-04-23| 574.88
#2010-04-26| 574.36
#2010-04-27| 560.21
#2010-04-28| 559.26
#2010-04-29| 564.12
#2010-04-30| 554.34
#2010-05-03| 561.32
#2010-05-04| 551.12
#2010-05-05| 551.63
#2010-05-06| 533.89
#2010-05-07| 524.63
#2010-05-10| 545.80
#2010-05-11| 546.63
#2010-05-12| 553.80
#2010-05-13| 544.41
#2010-05-14| 537.05
#2010-05-17| 541.02
#2010-05-18| 533.36
#2010-05-19| 530.28
#2010-05-20| 513.08
#2010-05-21| 520.20
#2010-05-24| 517.04
#2010-05-25| 519.61
#2010-05-26| 513.52
#2010-05-27| 527.01
#2010-05-28| 523.50
#2010-05-31| .
#2010-06-01| 517.60
#2010-06-02| 526.38
#2010-06-03| 527.97
#2010-06-04| 509.02
#2010-06-07| 499.94
#2010-06-08| 502.76
#2010-06-09| 502.74
#2010-06-10| 514.37
#2010-06-11| 514.20
#2010-06-14| 515.54
#2010-06-15| 522.08
#2010-06-16| 517.11
#2010-06-17| 515.07
#2010-06-18| 514.63
#2010-06-21| 507.26
#2010-06-22| 498.17
#2010-06-23| 499.12
#2010-06-24| 488.19
#2010-06-25| 486.83
#2010-06-28| 486.03
#2010-06-29| 471.22
#2010-06-30| 467.16
#2010-07-01| 469.97
#2010-07-02| 465.72
#2010-07-05| .
#2010-07-06| 464.55
#2010-07-07| 473.96
#2010-07-08| 475.90
#2010-07-09| 479.06
#2010-07-12| 478.71
#2010-07-13| 488.11
#2010-07-14| 487.05
#2010-07-15| 489.36
#2010-07-16| 475.82
#2010-07-19| 477.24
#2010-07-20| 486.13
#2010-07-21| 478.17
#2010-07-22| 485.90
#2010-07-23| 493.38
#2010-07-26| 497.78
#2010-07-27| 491.40
#2010-07-28| 488.47
#2010-07-29| 485.20
#2010-07-30| 488.20
#2010-08-02| 496.32
#2010-08-03| 488.70
#2010-08-04| 492.94
#2010-08-05| 492.08
#2010-08-06| 490.60
#2010-08-09| 494.78
#2010-08-10| 491.06
#2010-08-11| 480.13
#2010-08-12| 480.03
#2010-08-13| 475.33
#2010-08-16| 475.04
#2010-08-17| 480.59
#2010-08-18| 484.88
#2010-08-19| 478.86
#2010-08-20| 479.39
#2010-08-23| 478.15
#2010-08-24| 472.53
#2010-08-25| 478.03
#2010-08-26| 472.94
#2010-08-27| 476.07
#2010-08-30| 468.21
#2010-08-31| 466.07
#2010-09-01| 480.49
#2010-09-02| 488.92
#2010-09-03| 494.09
#2010-09-06| .
#2010-09-07| 488.01
#2010-09-08| 491.48
#2010-09-09| 492.31
#2010-09-10| 495.43
#2010-09-13| 499.97
#2010-09-14| 504.63
#2010-09-15| 506.98
#2010-09-16| 508.03
#2010-09-17| 508.84
#2010-09-20| 516.80
#2010-09-21| 515.34
#2010-09-22| 516.64
#2010-09-23| 516.01
#2010-09-24| 528.58
#2010-09-27| 524.80
#2010-09-28| 531.91
#2010-09-29| 529.69
#2010-09-30| 528.50
#2010-10-01| 527.66
#2010-10-04| 524.92
#2010-10-05| 533.05
#2010-10-06| 531.95
#2010-10-07| 532.53
#2010-10-08| 533.35
#2010-10-11| 534.15
#2010-10-12| 533.82
#2010-10-13| 534.46
#2010-10-14| 529.97
#2010-10-15| 534.62
#2010-10-18| 533.84
#2010-10-19| 524.78
#2010-10-20| 528.94
#2010-10-21| 535.23
#2010-10-22| 537.91
#2010-10-25| 539.10
#2010-10-26| 541.08
#2010-10-27| 538.50
#2010-10-28| 539.37
#2010-10-29| 538.66
#2010-11-01| 537.94
#2010-11-02| 544.65
#2010-11-03| 546.65
#2010-11-04| 555.52
#2010-11-05| 556.81
#2010-11-08| 555.69
#2010-11-09| 551.76
#2010-11-10| 555.00
#2010-11-11| 554.75
#2010-11-12| 547.92
#2010-11-15| 544.59
#2010-11-16| 541.97
#2010-11-17| 545.18
#2010-11-18| 549.56
#2010-11-19| 553.72
#2010-11-22| 557.98
#2010-11-23| 554.12
#2010-11-24| 564.54
#2010-11-25| .
#2010-11-26| 561.79
#2010-11-29| 560.23
#2010-11-30| 559.10
#2010-12-01| 567.64
#2010-12-02| 573.42
#2010-12-03| 572.43
#2010-12-06| 571.56
#2010-12-07| 573.27
#2010-12-08| 573.75
#2010-12-09| 574.34
#2010-12-10| 576.18
#2010-12-13| 573.30
#2010-12-14| 573.56
#2010-12-15| 572.86
#2010-12-16| 579.54
#2010-12-17| 578.34
#2010-12-20| 579.32
#2010-12-21| 579.47
#2010-12-22| 580.60
#2010-12-23| 580.80
#2010-12-24| .
#2010-12-27| 579.65
#2010-12-28| 579.36
#2010-12-29| 581.70
#2010-12-30| 582.21
#2010-12-31| 579.37
#2011-01-03| 584.54
#2011-01-04| 579.43
#2011-01-05| 579.90
#2011-01-06| 573.65
#2011-01-07| 571.76
#2011-01-10| 572.79
#2011-01-11| 574.47
#2011-01-12| 576.96
#2011-01-13| 577.84
#2011-01-14| 580.93
#2011-01-17| .
#2011-01-18| 582.80
#2011-01-19| 576.88
#2011-01-20| 583.11
#2011-01-21| 581.03
#2011-01-24| 582.63
#2011-01-25| 585.37
#2011-01-26| 586.65
#2011-01-27| 592.38
#2011-01-28| 577.98
#2011-01-31| 576.79
#2011-02-01| 583.92
#2011-02-02| 577.60
#2011-02-03| 582.95
#2011-02-04| 587.51
#2011-02-07| 588.51
#2011-02-08| 594.86
#2011-02-09| 596.13
#2011-02-10| 598.47
#2011-02-11| 602.64
#2011-02-14| 599.44
#2011-02-15| 600.35
#2011-02-16| 602.89
#2011-02-17| 604.42
#2011-02-18| 606.92
#2011-02-21| .
#2011-02-22| 594.60
#2011-02-23| 584.61
#2011-02-24| 585.47
#2011-02-25| 589.09
#2011-02-28| 591.87
#2011-03-01| 584.60
#2011-03-02| 585.31
#2011-03-03| 591.89
#2011-03-04| 588.96
#2011-03-07| 582.87
#2011-03-08| 586.03
#2011-03-09| 590.27
#2011-03-10| 585.15
#2011-03-11| 587.25
#2011-03-14| 581.95
#2011-03-15| 578.76
#2011-03-16| 571.45
#2011-03-17| 572.15
#2011-03-18| 574.57
#2011-03-21| 580.79
#2011-03-22| 577.42
#2011-03-23| 580.03
#2011-03-24| 588.87
#2011-03-25| 588.43
#2011-03-28| 582.74
#2011-03-29| 588.97
#2011-03-30| 594.44
#2011-03-31| 591.79
#2011-04-01| 597.24
#2011-04-04| 597.42
#2011-04-05| 603.37
#2011-04-06| 604.42
#2011-04-07| 606.45
#2011-04-08| 602.95
#2011-04-11| 603.25
#2011-04-12| 602.85
#2011-04-13| 603.31
#2011-04-14| 603.79
#2011-04-15| 606.89
#2011-04-18| 602.46
#2011-04-19| 604.09
#2011-04-20| 612.07
#2011-04-21| 613.57
#2011-04-22| .
#2011-04-25| 612.85
#2011-04-26| 614.41
#2011-04-27| 623.86
#2011-04-28| 622.13
#2011-04-29| 620.71
#2011-05-02| 621.30
#2011-05-03| 620.93
#2011-05-04| 618.62
#2011-05-05| 618.09
#2011-05-06| 617.37
#2011-05-09| 622.31
#2011-05-10| 628.90
#2011-05-11| 628.15
#2011-05-12| 635.58
#2011-05-13| 632.28
#2011-05-16| 625.73
#2011-05-17| 624.96
#2011-05-18| 626.90
#2011-05-19| 626.44
#2011-05-20| 620.11
#2011-05-23| 616.79
#2011-05-24| 613.28
#2011-05-25| 612.76
#2011-05-26| 615.86
#2011-05-27| 616.98
#2011-05-30| .
#2011-05-31| 620.47
#2011-06-01| 608.72
#2011-06-02| 604.99
#2011-06-03| 598.14
#2011-06-06| 591.76
#2011-06-07| 593.69
#2011-06-08| 591.94
#2011-06-09| 595.70
#2011-06-10| 585.67
#2011-06-13| 586.42
#2011-06-14| 595.69
#2011-06-15| 586.13
#2011-06-16| 588.55
#2011-06-17| 591.58
#2011-06-20| 597.30
#2011-06-21| 605.69
#2011-06-22| 599.83
#2011-06-23| 603.70
#2011-06-24| 594.57
#2011-06-27| 598.20
#2011-06-28| 605.33
#2011-06-29| 607.66
#2011-06-30| 613.17
#2011-07-01| 622.06
#2011-07-04| .
#2011-07-05| 622.79
#2011-07-06| 625.56
#2011-07-07| 636.89
#2011-07-08| 633.00
#2011-07-11| 624.09
#2011-07-12| 623.09
#2011-07-13| 625.20
#2011-07-14| 619.85
#2011-07-15| 620.66
#2011-07-18| 615.93
#2011-07-19| 626.76
#2011-07-20| 623.61
#2011-07-21| 624.94
#2011-07-22| 626.04
#2011-07-25| 621.18
#2011-07-26| 620.96
#2011-07-27| 612.27
#2011-07-28| 610.24
#2011-07-29| 608.62
#2011-08-01| 604.64
#2011-08-02| 586.72
#2011-08-03| 588.75
#2011-08-04| 564.90
#2011-08-05| 564.72
#2011-08-08| 531.31
#2011-08-09| 556.92
#2011-08-10| 533.42
#2011-08-11| 553.44
#2011-08-12| 558.55
#2011-08-15| 564.65
#2011-08-16| 568.60
#2011-08-17| 565.97
#2011-08-18| 547.50
#2011-08-19| 542.52
#2011-08-22| 544.77
#2011-08-23| 562.96
#2011-08-24| 568.23
#2011-08-25| 558.96
#2011-08-26| 569.36
#2011-08-29| 582.68
#2011-08-30| 583.53
#2011-08-31| 586.02
#2011-09-01| 580.35
#2011-09-02| 567.36
#2011-09-05| .
#2011-09-06| 568.21
#2011-09-07| 583.06
#2011-09-08| 578.31
#2011-09-09| 565.60
#2011-09-12| 572.69
#2011-09-13| 576.08
#2011-09-14| 585.23
#2011-09-15| 593.75
#2011-09-16| 600.50
#2011-09-19| 598.68
#2011-09-20| 594.38
#2011-09-21| 581.06
#2011-09-22| 566.92
#2011-09-23| 572.08
#2011-09-26| 585.40
#2011-09-27| 584.03
#2011-09-28| 577.70
#2011-09-29| 574.05
#2011-09-30| 563.32
#2011-10-03| 550.86
#2011-10-04| 562.70
#2011-10-05| 568.53
#2011-10-06| 576.56
#2011-10-07| 579.07
#2011-10-10| 594.19
#2011-10-11| 595.17
#2011-10-12| 598.59
#2011-10-13| 596.69
#2011-10-14| 605.43
#2011-10-17| 598.48
#2011-10-18| 609.20
#2011-10-19| 604.12
#2011-10-20| 606.53
#2011-10-21| 616.99
#2011-10-24| 621.82
#2011-10-25| 610.68
#2011-10-26| 607.18
#2011-10-27| 622.96
#2011-10-28| 620.12
#2011-10-31| 611.11
#2011-11-01| 602.28
#2011-11-02| 610.23
#2011-11-03| 617.44
#2011-11-04| 616.34
#2011-11-07| 620.00
#2011-11-08| 626.88
#2011-11-09| 609.41
#2011-11-10| 611.22
#2011-11-11| 625.02
#2011-11-14| 621.83
#2011-11-15| 619.99
#2011-11-16| 609.60
#2011-11-17| 602.65
#2011-11-18| 601.86
#2011-11-21| 592.23
#2011-11-22| 591.60
#2011-11-23| 584.17
#2011-11-24| .
#2011-11-25| 581.75
#2011-11-28| 596.05
#2011-11-29| 599.93
#2011-11-30| 612.16
#2011-12-01| 613.47
#2011-12-02| 613.38
#2011-12-05| 620.59
#2011-12-06| 619.99
#2011-12-07| 621.87
#2011-12-08| 613.14
#2011-12-09| 619.84
#2011-12-12| 615.99
#2011-12-13| 605.05
#2011-12-14| 600.33
#2011-12-15| 602.52
#2011-12-16| 605.90
#2011-12-19| 597.76
#2011-12-20| 615.36
#2011-12-21| 615.25
#2011-12-22| 616.08
#2011-12-23| 621.23
#2011-12-26| .
#2011-12-27| 620.78
#2011-12-28| 615.83
#2011-12-29| 619.29
#2011-12-30| 615.26
#2012-01-02| .
#2012-01-03| 620.05
#2012-01-04| 619.39
#2012-01-05| 620.05
#2012-01-06| 620.39
#2012-01-09| 620.27
#2012-01-10| 622.62
#2012-01-11| 623.33
#2012-01-12| 623.17
#2012-01-13| 622.26
#2012-01-16| .
#2012-01-17| 627.35
#2012-01-18| 635.43
#2012-01-19| 641.81
#2012-01-20| 638.31
#2012-01-23| 638.01
#2012-01-24| 641.16
#2012-01-25| 643.92
#2012-01-26| 641.77
#2012-01-27| 642.22
#2012-01-30| 640.23
#2012-01-31| 639.55
#2012-02-01| 641.85
#2012-02-02| 643.80
#2012-02-03| 650.43
#2012-02-06| 648.43
#2012-02-07| 649.43
#2012-02-08| 649.77
#2012-02-09| 652.04
#2012-02-10| 650.37
#2012-02-13| 652.56
#2012-02-14| 655.08
#2012-02-15| 650.10
#2012-02-16| 654.51
#2012-02-17| 659.87
#2012-02-20| .
#2012-02-21| 653.92
#2012-02-22| 649.64
#2012-02-23| 652.73
#2012-02-24| 654.22
#2012-02-27| 655.68
#2012-02-28| 660.35
#2012-02-29| 658.01
#2012-03-01| 661.21
#2012-03-02| 659.72
#2012-03-05| 662.40
#2012-03-06| 656.40
#2012-03-07| 663.37
#2012-03-08| 669.72
#2012-03-09| 674.11
#2012-03-12| 674.88
#2012-03-13| 679.90
#2012-03-14| 681.13
#2012-03-15| 682.50
#2012-03-16| 680.92
#2012-03-19| 680.75
#2012-03-20| 683.26
#2012-03-21| 685.25
#2012-03-22| 684.73
#2012-03-23| 685.53
#2012-03-26| 696.02
#2012-03-27| 694.98
#2012-03-28| 690.06
#2012-03-29| 687.55
#2012-03-30| 688.19
#2012-04-02| 690.20
#2012-04-03| 687.80
#2012-04-04| 681.82
#2012-04-05| 684.34
#2012-04-06| .
#2012-04-09| 679.21
#2012-04-10| 666.30
#2012-04-11| 673.24
#2012-04-12| 680.57
#2012-04-13| 677.20
#2012-04-16| 679.41
#2012-04-17| 689.38
#2012-04-18| 689.70
#2012-04-19| 690.35
#2012-04-20| 692.64
#2012-04-23| 680.81
#2012-04-24| 674.95
#2012-04-25| 682.52
#2012-04-26| 690.76
#2012-04-27| 702.65
#2012-04-30| 699.16
#2012-05-01| 700.04
#2012-05-02| 704.67
#2012-05-03| 700.20
#2012-05-04| 689.84
#2012-05-07| 689.44
#2012-05-08| 685.16
#2012-05-09| 683.31
#2012-05-10| 687.46
#2012-05-11| 685.65
#2012-05-14| 677.58
#2012-05-15| 678.21
#2012-05-16| 676.61
#2012-05-17| 664.65
#2012-05-18| 662.15
#2012-05-21| 668.51
#2012-05-22| 670.52
#2012-05-23| 676.74
#2012-05-24| 681.32
#2012-05-25| 683.19
#2012-05-28| .
#2012-05-29| 690.20
#2012-05-30| 680.96
#2012-05-31| 679.11
#2012-06-01| 665.90
#2012-06-04| 671.68
#2012-06-05| 672.56
#2012-06-06| 685.51
#2012-06-07| 683.00
#2012-06-08| 693.32
#2012-06-11| 684.00
#2012-06-12| 690.05
#2012-06-13| 680.22
#2012-06-14| 689.28
#2012-06-15| 694.59
#2012-06-18| 701.20
#2012-06-19| 704.96
#2012-06-20| 703.70
#2012-06-21| 687.92
#2012-06-22| 690.93
#2012-06-25| 684.63
#2012-06-26| 691.44
#2012-06-27| 688.11
#2012-06-28| 685.79
#2012-06-29| 702.51
#2012-07-02| 703.94
#2012-07-03| 704.01
#2012-07-04| .
#2012-07-05| 708.51
#2012-07-06| 707.27
#2012-07-09| 706.40
#2012-07-10| 704.46
#2012-07-11| 700.50
#2012-07-12| 699.67
#2012-07-13| 708.54
#2012-07-16| 703.89
#2012-07-17| 706.75
#2012-07-18| 709.56
#2012-07-19| 712.01
#2012-07-20| 708.64
#2012-07-23| 703.34
#2012-07-24| 699.85
#2012-07-25| 697.16
#2012-07-26| 709.01
#2012-07-27| 722.53
#2012-07-30| 723.25
#2012-07-31| 715.10
#2012-08-01| 708.66
#2012-08-02| 708.90
#2012-08-03| 717.71
#2012-08-06| 718.24
#2012-08-07| 722.13
#2012-08-08| 724.97
#2012-08-09| 722.58
#2012-08-10| 720.43
#2012-08-13| 720.89
#2012-08-14| 724.38
#2012-08-15| 727.21
#2012-08-16| 729.15
#2012-08-17| 733.14
#2012-08-20| 730.52
#2012-08-21| 727.92
#2012-08-22| 732.02
#2012-08-23| 727.25
#2012-08-24| 733.20
#2012-08-27| 732.51
#2012-08-28| 733.40
#2012-08-29| 737.41
#2012-08-30| 734.04
#2012-08-31| 737.42
#2012-09-03| .
#2012-09-04| 739.91
#2012-09-05| 737.97
#2012-09-06| 751.56
#2012-09-07| 749.51
#2012-09-10| 748.08
#2012-09-11| 746.29
#2012-09-12| 748.55
#2012-09-13| 758.91
#2012-09-14| 759.84
#2012-09-17| 756.13
#2012-09-18| 753.78
#2012-09-19| 759.44
#2012-09-20| 759.31
#2012-09-21| 756.09
#2012-09-24| 754.46
#2012-09-25| 748.15
#2012-09-26| 746.24
#2012-09-27| 752.10
#2012-09-28| 750.13
#2012-10-01| 751.76
#2012-10-02| 750.00
#2012-10-03| 755.97
#2012-10-04| 762.42
#2012-10-05| 765.34
#2012-10-08| 763.29
#2012-10-09| 751.34
#2012-10-10| 750.25
#2012-10-11| 746.09
#2012-10-12| 745.67
#2012-10-15| 751.70
#2012-10-16| 756.52
#2012-10-17| 757.28
#2012-10-18| 758.48
#2012-10-19| 749.49
#2012-10-22| 747.64
#2012-10-23| 742.46
#2012-10-24| 738.48
#2012-10-25| 738.83
#2012-10-26| 741.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 744.71
#2012-11-01| 748.05
#2012-11-02| 742.71
#2012-11-05| 746.16
#2012-11-06| 750.56
#2012-11-07| 740.88
#2012-11-08| 728.78
#2012-11-09| 727.68
#2012-11-12| 727.47
#2012-11-13| 730.18
#2012-11-14| 720.94
#2012-11-15| 715.61
#2012-11-16| 718.46
#2012-11-19| 731.94
#2012-11-20| 734.03
#2012-11-21| 736.24
#2012-11-22| .
#2012-11-23| 745.81
#2012-11-26| 744.09
#2012-11-27| 741.66
#2012-11-28| 752.15
#2012-11-29| 752.28
#2012-11-30| 758.26
#2012-12-03| 753.67
#2012-12-04| 751.83
#2012-12-05| 751.29
#2012-12-06| 753.16
#2012-12-07| 754.65
#2012-12-10| 750.14
#2012-12-11| 748.92
#2012-12-12| 744.77
#2012-12-13| 744.31
#2012-12-14| 741.47
#2012-12-17| 751.38
#2012-12-18| 757.36
#2012-12-19| 749.42
#2012-12-20| 751.66
#2012-12-21| 743.86
#2012-12-24| 743.65
#2012-12-25| 743.65
#2012-12-26| 734.28
#2012-12-27| 734.63
#2012-12-28| 729.16
#2012-12-31| 741.85
#2013-01-01| 741.85
#2013-01-02| 754.46
#2013-01-03| 754.81
#2013-01-04| 756.97
#2013-01-07| 755.89
#2013-01-08| 753.20
#2013-01-09| 753.73
#2013-01-10| 756.00
#2013-01-11| 758.30
#2013-01-14| 759.17
#2013-01-15| 765.65
#2013-01-16| 766.22
#2013-01-17| 771.18
#2013-01-18| 774.02
#2013-01-21| 774.02
#2013-01-22| 775.46
#2013-01-23| 776.72
#2013-01-24| 786.35
#2013-01-25| 792.64
#2013-01-28| 788.69
#2013-01-29| 788.24
#2013-01-30| 787.90
#2013-01-31| 786.67
#2013-02-01| 790.95
#2013-02-04| 780.79
#2013-02-05| 791.48
#2013-02-06| 791.21
#2013-02-07| 790.42
#2013-02-08| 795.09
#2013-02-11| 792.58
#2013-02-12| 794.49
#2013-02-13| 796.68
#2013-02-14| 794.87
#2013-02-15| 789.27
#2013-02-18| 789.27
#2013-02-19| 794.27
#2013-02-20| 786.58
#2013-02-21| 784.39
#2013-02-22| 786.54
#2013-02-25| 773.51
#2013-02-26| 780.99
#2013-02-27| 790.52
#2013-02-28| 790.83
#2013-03-01| 796.48
#2013-03-04| 806.33
#2013-03-05| 810.05
#2013-03-06| 804.96
#2013-03-07| 803.19
#2013-03-08| 808.88
#2013-03-11| 808.85
#2013-03-12| 809.42
#2013-03-13| 812.94
#2013-03-14| 811.04
#2013-03-15| 803.90
#2013-03-18| 802.03
#2013-03-19| 801.05
#2013-03-20| 810.22
#2013-03-21| 807.01
#2013-03-22| 816.04
#2013-03-25| 815.36
#2013-03-26| 820.20
#2013-03-27| 820.60
#2013-03-28| 823.91
#2013-03-29| 823.91
#2013-04-01| 821.85
#2013-04-02| 828.85
#2013-04-03| 820.39
#2013-04-04| 827.27
#2013-04-05| 824.69
#2013-04-08| 832.82
#2013-04-09| 833.58
#2013-04-10| 839.64
#2013-04-11| 848.07
#2013-04-12| 851.66
#2013-04-15| 836.22
#2013-04-16| 844.54
#2013-04-17| 837.77
#2013-04-18| 827.26
#2013-04-19| 836.35
#2013-04-22| 837.59
#2013-04-23| 846.42
#2013-04-24| 845.36
#2013-04-25| 851.63
#2013-04-26| 846.36
#2013-04-29| 846.10
#2013-04-30| 847.85
#2013-05-01| 843.78
#2013-05-02| 851.67
#2013-05-03| 859.52
#2013-05-06| 859.55
#2013-05-07| 864.55
#2013-05-08| 869.41
#2013-05-09| 867.42
#2013-05-10| 874.12
#2013-05-13| 873.73
#2013-05-14| 883.65
#2013-05-15| 890.64
#2013-05-16| 880.45
#2013-05-17| 887.16
#2013-05-20| 883.27
#2013-05-21| 888.79
#2013-05-22| 881.02
#2013-05-23| 878.97
#2013-05-24| 880.89
#2013-05-27| 880.89
#2013-05-28| 885.46
#2013-05-29| 877.31
#2013-05-30| 876.89
#2013-05-31| 868.54
#2013-06-03| 872.31
#2013-06-04| 864.28
#2013-06-05| 854.71
#2013-06-06| 862.52
#2013-06-07| 874.35
#2013-06-10| 874.94
#2013-06-11| 868.91
#2013-06-12| 861.48
#2013-06-13| 871.94
#2013-06-14| 869.75
#2013-06-17| 874.72
#2013-06-18| 883.08
#2013-06-19| 871.48
#2013-06-20| 850.03
#2013-06-21| 852.88
#2013-06-24| 847.77
#2013-06-25| 851.46
#2013-06-26| 860.51
#2013-06-27| 865.25
#2013-06-28| 863.42
#2013-07-01| 870.35
#2013-07-02| 873.69
#2013-07-03| 873.81
#2013-07-04| 873.81
#2013-07-05| 882.07
#2013-07-08| 893.18
#2013-07-09| 899.46
#2013-07-10| 901.60
#2013-07-11| 913.28
#2013-07-12| 917.91
#2013-07-15| 916.54
#2013-07-16| 915.34
#2013-07-17| 917.70
#2013-07-18| 914.87
#2013-07-19| 915.79
#2013-07-22| 917.40
#2013-07-23| 915.59
#2013-07-24| 911.63
#2013-07-25| 912.21
#2013-07-26| 916.76
#2013-07-29| 913.71
#2013-07-30| 913.29
#2013-07-31| 915.70
#2013-08-01| 924.98
#2013-08-02| 927.31
#2013-08-05| 927.23
#2013-08-06| 920.80
#2013-08-07| 910.79
#2013-08-08| 916.34
#2013-08-09| 912.47
#2013-08-12| 913.64
#2013-08-13| 916.38
#2013-08-14| 906.75
#2013-08-15| 889.30
#2013-08-16| 885.01
#2013-08-19| 882.61
#2013-08-20| 889.78
#2013-08-21| 881.52
#2013-08-22| 886.35
#2013-08-23| 887.77
#2013-08-26| 886.97
#2013-08-27| 873.08
#2013-08-28| 873.61
#2013-08-29| 877.88
#2013-08-30| 874.49
#2013-09-02| 874.49
#2013-09-03| 878.01
#2013-09-04| 885.05
#2013-09-05| 886.90
#2013-09-06| 885.67
#2013-09-09| 894.60
#2013-09-10| 902.36
#2013-09-11| 906.53
#2013-09-12| 905.37
#2013-09-13| 908.44
#2013-09-16| 913.26
#2013-09-17| 921.35
#2013-09-18| 932.45
#2013-09-19| 933.46
#2013-09-20| 926.72
#2013-09-23| 922.22
#2013-09-24| 921.61
#2013-09-25| 914.57
#2013-09-26| 922.33
#2013-09-27| 919.87
#2013-09-30| 915.47
#2013-10-01| 926.01
#2013-10-02| 926.06
#2013-10-03| 918.23
#2013-10-04| 922.75
#2013-10-07| 909.64
#2013-10-08| 899.93
#2013-10-09| 898.99
#2013-10-10| 916.42
#2013-10-11| 922.92
#2013-10-14| 926.26
#2013-10-15| 917.64
#2013-10-16| 929.89
#2013-10-17| 935.67
#2013-10-18| 941.07
#2013-10-21| 939.60
#2013-10-22| 945.00
#2013-10-23| 943.93
#2013-10-24| 952.67
#2013-10-25| 961.14
#2013-10-28| 960.78
#2013-10-29| 970.04
#2013-10-30| 966.36
#2013-10-31| 967.12
#2013-11-01| 967.42
#2013-11-04| 970.97
#2013-11-05| 972.12
#2013-11-06| 974.51
#2013-11-07| 958.29
#2013-11-08| 967.60
#2013-11-11| 973.43
#2013-11-12| 973.76
#2013-11-13| 986.64
#2013-11-14| 993.39
#2013-11-15| 997.57
#2013-11-18| 989.71
#2013-11-19| 986.48
#2013-11-20| 980.06
#2013-11-21| 986.27
#2013-11-22| 988.13
#2013-11-25| 990.52
#2013-11-26| 993.41
#2013-11-27| 997.44
#2013-11-28| 997.44
#2013-11-29| 999.60
#2013-12-02| 995.75
#2013-12-03| 992.68
#2013-12-04| 985.67
#2013-12-05| 980.18
#2013-12-06| 987.75
#2013-12-09| 987.52
#2013-12-10| 986.63
#2013-12-11| 982.71
#2013-12-12| 978.42
#2013-12-13| 978.80
#2013-12-16| 982.88
#2013-12-17| 978.15
#2013-12-18| 995.45
#2013-12-19| 992.61
#2013-12-20| 997.89
#2013-12-23|1001.25
#2013-12-24|1001.89
#2013-12-25|1001.89
#2013-12-26|1006.10
#2013-12-27|1001.72
#2013-12-30|1003.60
#2013-12-31|1007.33
#2014-01-01|1007.33
#2014-01-02|1002.38
#2014-01-03|1001.70
#2014-01-06| 991.91
#2014-01-07| 995.93
#2014-01-08| 997.64
#2014-01-09|1000.10
#2014-01-10|1000.00
#2014-01-13| 983.56
#2014-01-14| 989.13
#2014-01-15| 987.26
#2014-01-16| 980.76
#2014-01-17| 977.57
#2014-01-20| .
#2014-01-21| 976.31
#2014-01-22| 974.95
#2014-01-23| 972.20
#2014-01-24| 958.11
#2014-01-27| 955.97
#2014-01-28| 963.04
#2014-01-29| 947.23
#2014-01-30| 960.30
#2014-01-31| 945.38
#2014-02-03| 921.71
#2014-02-04| 924.26
#2014-02-05| 928.06
#2014-02-06| 947.55
#2014-02-07| 956.74
#2014-02-10| 955.20
#2014-02-11| 968.02
#2014-02-12| 964.75
#2014-02-13| 970.56
#2014-02-14| 971.25
#2014-02-17| .
#2014-02-18| 971.08
#2014-02-19| 967.51
#2014-02-20| 970.83
#2014-02-21| 969.77
#2014-02-24| 975.88
#2014-02-25| 987.76
#2014-02-26| 999.26
#2014-02-27|1002.36
#2014-02-28|1006.53
#2014-03-03|1001.80
#2014-03-04|1012.80
#2014-03-05|1013.60
#2014-03-06|1008.93
#2014-03-07|1011.33
#2014-03-10|1009.35
#2014-03-11|1005.24
#2014-03-12|1006.80
#2014-03-13| 996.88
#2014-03-14| 997.94
#2014-03-17|1005.10
#2014-03-18|1006.83
#2014-03-19|1000.31
#2014-03-20|1001.77
#2014-03-21| 999.34
#2014-03-24| 989.14
#2014-03-25| 988.49
#2014-03-26| 978.58
#2014-03-27| 973.55
#2014-03-28| 978.80
#2014-03-31| 982.29
#2014-04-01| 989.86
#2014-04-02| 994.74
#2014-04-03| 991.10
#2014-04-04| 977.12
#2014-04-07| 961.77
#2014-04-08| 970.25
#2014-04-09| 980.00
#2014-04-10| 956.10
#2014-04-11| 946.06
#2014-04-14| 954.56
#2014-04-15| 953.94
#2014-04-16| 962.16
#2014-04-17| 964.07
#2014-04-18| .
#2014-04-21| 967.79
#2014-04-22| 973.96
#2014-04-23| 969.50
#2014-04-24| 975.49
#2014-04-25| 959.58
#2014-04-28| 963.02
#2014-04-29| 964.96
#2014-04-30| 963.97
#2014-05-01| 965.99
#2014-05-02| 967.27
#2014-05-05| 965.68
#2014-05-06| 949.59
#2014-05-07| 945.01
#2014-05-08| 946.79
#2014-05-09| 955.80
#2014-05-12| 968.61
#2014-05-13| 967.49
#2014-05-14| 959.31
#2014-05-15| 949.62
#2014-05-16| 959.07
#2014-05-19| 960.92
#2014-05-20| 950.98
#2014-05-21| 957.88
#2014-05-22| 961.76
#2014-05-23| 967.19
#2014-05-26| .
#2014-05-27| 968.06
#2014-05-28| 963.25
#2014-05-29| 970.43
#2014-05-30| 976.18
#2014-06-02| 975.21
#2014-06-03| 974.61
#2014-06-04| 981.26
#2014-06-05| 989.59
#2014-06-06| 993.70
#2014-06-09| 992.05
#2014-06-10| 988.91
#2014-06-11| 986.22
#2014-06-12| 972.41
#2014-06-13| 972.28
#2014-06-16| 974.92
#2014-06-17| 978.87
#2014-06-18| 990.09
#2014-06-19| 986.87
#2014-06-20| 984.64
#2014-06-23| 985.75
#2014-06-24| 981.07
#2014-06-25| 984.45
#2014-06-26| 982.67
#2014-06-27| 985.14
#2014-06-30| 984.26
#2014-07-01| 993.15
#2014-07-02| 994.06
#2014-07-03|1002.07
#2014-07-04| .
#2014-07-07| 997.53
#2014-07-08| 989.09
#2014-07-09| 996.59
#2014-07-10| 988.60
#2014-07-11| 994.09
#2014-07-14| 996.53
#2014-07-15| 995.95
#2014-07-16| 993.25
#2014-07-17| 985.56
#2014-07-18| 997.30
#2014-07-21| 993.01
#2014-07-22| 996.11
#2014-07-23| 998.69
#2014-07-24|1004.54
#2014-07-25| 989.45
#2014-07-28| 986.83
#2014-07-29| 985.66
#2014-07-30| 991.79
#2014-07-31| 975.88
#2014-08-01| 974.60
#2014-08-04| 982.16
#2014-08-05| 976.32
#2014-08-06| 973.72
#2014-08-07| 970.05
#2014-08-08| 985.67
#2014-08-11| 989.28
#2014-08-12| 986.98
#2014-08-13| 987.31
#2014-08-14| 996.18
#2014-08-15| 990.48
#2014-08-18| 999.00
#2014-08-19|1013.41
#2014-08-20|1019.64
#2014-08-21|1021.24
#2014-08-22|1023.91
#2014-08-25|1026.19
#2014-08-26|1029.76
#2014-08-27|1031.33
#2014-08-28|1030.93
#2014-08-29|1031.27
#2014-09-01| .
#2014-09-02|1031.76
#2014-09-03|1029.72
#2014-09-04|1038.62
#2014-09-05|1045.53
#2014-09-08|1038.94
#2014-09-09|1027.53
#2014-09-10|1028.26
#2014-09-11|1027.90
#2014-09-12|1027.51
#2014-09-15|1022.88
#2014-09-16|1032.72
#2014-09-17|1032.44
#2014-09-18|1034.45
#2014-09-19|1035.13
#2014-09-22|1022.93
#2014-09-23|1017.32
#2014-09-24|1032.13
#2014-09-25|1017.25
#2014-09-26|1022.83
#2014-09-29|1020.39
#2014-09-30|1019.84
#2014-10-01|1009.28
#2014-10-02|1016.96
#2014-10-03|1030.91
#2014-10-06|1025.31
#2014-10-07|1014.15
#2014-10-08|1033.36
#2014-10-09|1018.91
#2014-10-10|1015.99
#2014-10-13| 996.42
#2014-10-14|1001.76
#2014-10-15| 988.26
#2014-10-16| 979.69
#2014-10-17| 987.81
#2014-10-20|1003.53
#2014-10-21|1023.77
#2014-10-22|1018.86
#2014-10-23|1030.31
#2014-10-24|1026.04
#2014-10-27|1031.00
#2014-10-28|1035.79
#2014-10-29|1033.42
#2014-10-30|1043.12
#2014-10-31|1050.45
#2014-11-03|1051.17
#2014-11-04|1051.57
#2014-11-05|1053.50
#2014-11-06|1064.25
#2014-11-07|1068.13
#2014-11-10|1076.06
#2014-11-11|1077.16
#2014-11-12|1082.75
#2014-11-13|1091.34
#2014-11-14|1092.83
#2014-11-17|1091.03
#2014-11-18|1093.07
#2014-11-19|1101.48
#2014-11-20|1105.74
#2014-11-21|1109.34
#2014-11-24|1117.12
#2014-11-25|1113.29
#2014-11-26|1115.48
#2014-11-27| .
#2014-11-28|1131.00
#2014-12-01|1116.67
#2014-12-02|1119.03
#2014-12-03|1117.07
#2014-12-04|1119.01
#2014-12-05|1119.81
#2014-12-08|1117.06
#2014-12-09|1119.61
#2014-12-10|1106.65
#2014-12-11|1122.26
#2014-12-12|1116.97
#2014-12-15|1119.21
#2014-12-16|1104.83
#2014-12-17|1122.88
#2014-12-18|1141.15
#2014-12-19|1140.06
#2014-12-22|1152.12
#2014-12-23|1157.67
#2014-12-24|1154.71
#2014-12-25| .
#2014-12-26|1158.20
#2014-12-29|1163.53
#2014-12-30|1162.01
#2014-12-31|1157.58
#2015-01-01| .
#2015-01-02|1150.82
#2015-01-05|1136.40
#2015-01-06|1131.92
#2015-01-07|1158.06
#2015-01-08|1173.93
#2015-01-09|1158.38
#2015-01-12|1152.17
#2015-01-13|1147.53
#2015-01-14|1136.32
#2015-01-15|1124.25
#2015-01-16|1139.20
#2015-01-19| .
#2015-01-20|1134.14
#2015-01-21|1143.89
#2015-01-22|1170.45
#2015-01-23|1172.47
#2015-01-26|1177.91
#2015-01-27|1169.55
#2015-01-28|1159.67
#2015-01-29|1171.70
#2015-01-30|1162.99
#2015-02-02|1173.32
#2015-02-03|1192.27
#2015-02-04|1194.69
#2015-02-05|1204.70
#2015-02-06|1207.75
#2015-02-09|1198.05
#2015-02-10|1213.07
#2015-02-11|1215.45
#2015-02-12|1221.46
#2015-02-13|1223.72
#2015-02-16| .
#2015-02-17|1223.02
#2015-02-18|1224.28
#2015-02-19|1217.57
#2015-02-20|1228.42
#2015-02-23|1230.94
#2015-02-24|1236.20
#2015-02-25|1238.36
#2015-02-26|1237.02
#2015-02-27|1236.64
#2015-03-02|1246.39
#2015-03-03|1240.25
#2015-03-04|1233.63
#2015-03-05|1242.91
#2015-03-06|1229.20
#2015-03-09|1236.04
#2015-03-10|1218.30
#2015-03-11|1217.37
#2015-03-12|1238.61
#2015-03-13|1234.01
#2015-03-16|1249.71
#2015-03-17|1243.80
#2015-03-18|1247.67
#2015-03-19|1244.73
#2015-03-20|1257.70
#2015-03-23|1256.73
#2015-03-24|1257.80
#2015-03-25|1237.62
#2015-03-26|1229.68
#2015-03-27|1238.46
#2015-03-30|1252.32
#2015-03-31|1245.05
#2015-04-01|1235.82
#2015-04-02|1244.64
#2015-04-03| .
#2015-04-06|1251.39
#2015-04-07|1243.61
#2015-04-08|1253.93
#2015-04-09|1252.78
#2015-04-10|1256.26
#2015-04-13|1250.75
#2015-04-14|1249.26
#2015-04-15|1243.43
#2015-04-16|1243.92
#2015-04-17|1224.33
#2015-04-20|1235.52
#2015-04-21|1240.57
#2015-04-22|1240.86
#2015-04-23|1247.74
#2015-04-24|1265.72
#2015-04-27|1251.84
#2015-04-28|1247.62
#2015-04-29|1231.14
#2015-04-30|1218.02
#2015-05-01|1233.90
#2015-05-04|1237.10
#2015-05-05|1222.81
#2015-05-06|1222.00
#2015-05-07|1231.98
#2015-05-08|1246.94
#2015-05-11|1243.52
#2015-05-12|1242.86
#2015-05-13|1236.81
#2015-05-14|1241.99
#2015-05-15|1250.34
#2015-05-18|1256.26
#2015-05-19|1247.22
#2015-05-20|1240.31
#2015-05-21|1250.14
#2015-05-22|1247.16
#2015-05-25| .
#2015-05-26|1235.64
#2015-05-27|1247.18
#2015-05-28|1244.14
#2015-05-29|1237.29
#2015-06-01|1241.59
#2015-06-02|1241.10
#2015-06-03|1249.29
#2015-06-04|1239.85
#2015-06-05|1232.64
#2015-06-08|1222.69
#2015-06-09|1223.28
#2015-06-10|1236.36
#2015-06-11|1239.70
#2015-06-12|1234.34
#2015-06-15|1228.03
#2015-06-16|1236.25
#2015-06-17|1240.17
#2015-06-18|1254.52
#2015-06-19|1252.95
#2015-06-22|1257.59
#2015-06-23|1262.32
#2015-06-24|1252.35
#2015-06-25|1248.50
#2015-06-26|1250.14
#2015-06-29|1224.90
#2015-06-30|1227.07
#2015-07-01|1238.19
#2015-07-02|1236.36
#2015-07-03| .
#2015-07-06|1236.51
#2015-07-07|1251.17
#2015-07-08|1234.24
#2015-07-09|1242.40
#2015-07-10|1260.41
#2015-07-13|1278.41
#2015-07-14|1281.98
#2015-07-15|1280.95
#2015-07-16|1298.67
#2015-07-17|1295.79
#2015-07-20|1296.27
#2015-07-21|1291.01
#2015-07-22|1298.03
#2015-07-23|1286.44
#2015-07-24|1292.02
#2015-07-27|1283.83
#2015-07-28|1293.00
#2015-07-29|1304.65
#2015-07-30|1304.76
#2015-07-31|1308.90
#2015-08-03|1305.45
#2015-08-04|1306.51
#2015-08-05|1318.71
#2015-08-06|1298.94
#2015-08-07|1291.50
#2015-08-10|1299.58
#2015-08-11|1297.49
#2015-08-12|1295.79
#2015-08-13|1300.14
#2015-08-14|1306.22
#2015-08-17|1311.62
#2015-08-18|1314.78
#2015-08-19|1308.42
#2015-08-20|1284.74
#2015-08-21|1236.46
#2015-08-24|1192.02
#2015-08-25|1185.61
#2015-08-26|1235.01
#2015-08-27|1259.47
#2015-08-28|1255.16
#2015-08-31|1245.88
#2015-09-01|1216.01
#2015-09-02|1238.49
#2015-09-03|1237.81
#2015-09-04|1223.00
#2015-09-07| .
#2015-09-08|1250.22
#2015-09-09|1236.06
#2015-09-10|1240.09
#2015-09-11|1251.65
#2015-09-14|1241.22
#2015-09-15|1251.23
#2015-09-16|1263.70
#2015-09-17|1265.18
#2015-09-18|1244.73
#2015-09-21|1255.36
#2015-09-22|1242.22
#2015-09-23|1244.95
#2015-09-24|1241.43
#2015-09-25|1236.37
#2015-09-28|1203.74
#2015-09-29|1196.43
#2015-09-30|1218.93
#2015-10-01|1227.05
#2015-10-02|1243.51
#2015-10-05|1262.68
#2015-10-06|1245.33
#2015-10-07|1251.88
#2015-10-08|1259.21
#2015-10-09|1264.06
#2015-10-12|1272.23
#2015-10-13|1262.76
#2015-10-14|1237.10
#2015-10-15|1251.28
#2015-10-16|1259.24
#2015-10-19|1264.23
#2015-10-20|1256.72
#2015-10-21|1253.21
#2015-10-22|1264.10
#2015-10-23|1270.53
#2015-10-26|1278.55
#2015-10-27|1282.73
#2015-10-28|1283.39
#2015-10-29|1285.78
#2015-10-30|1282.43
#2015-11-02|1291.72
#2015-11-03|1298.08
#2015-11-04|1298.68
#2015-11-05|1306.52
#2015-11-06|1303.92
#2015-11-09|1287.24
#2015-11-10|1295.66
#2015-11-11|1280.96
#2015-11-12|1266.81
#2015-11-13|1230.10
#2015-11-16|1249.96
#2015-11-17|1264.69
#2015-11-18|1283.13
#2015-11-19|1276.65
#2015-11-20|1291.78
#2015-11-23|1301.18
#2015-11-24|1303.79
#2015-11-25|1311.98
#2015-11-26| .
#2015-11-27|1313.17
#2015-11-30|1300.18
#2015-12-01|1310.55
#2015-12-02|1303.81
#2015-12-03|1293.25
#2015-12-04|1317.80
#2015-12-07|1314.01
#2015-12-08|1316.16
#2015-12-09|1299.44
#2015-12-10|1301.89
#2015-12-11|1279.32
#2015-12-14|1293.62
#2015-12-15|1288.81
#2015-12-16|1313.51
#2015-12-17|1294.64
#2015-12-18|1280.09
#2015-12-21|1289.17
#2015-12-22|1300.67
#2015-12-23|1308.74
#2015-12-24|1305.89
#2015-12-25| .
#2015-12-28|1308.88
#2015-12-29|1325.78
#2015-12-30|1318.62
#2015-12-31|1304.03
#2016-01-01| .
#2016-01-04|1281.28
#2016-01-05|1284.60
#2016-01-06|1275.27
#2016-01-07|1256.33
#2016-01-08|1236.34
#2016-01-11|1245.41
#2016-01-12|1254.88
#2016-01-13|1208.84
#2016-01-14|1217.96
#2016-01-15|1197.35
#2016-01-18| .
#2016-01-19|1205.00
#2016-01-20|1191.77
#2016-01-21|1201.37
#2016-01-22|1223.39
#2016-01-25|1213.10
#2016-01-26|1223.46
#2016-01-27|1209.74
#2016-01-28|1222.39
#2016-01-29|1232.15
#2016-02-01|1238.39
#2016-02-02|1216.80
#2016-02-03|1198.87
#2016-02-04|1188.51
#2016-02-05|1157.37
#2016-02-08|1135.38
#2016-02-09|1137.74
#2016-02-10|1145.14
#2016-02-11|1141.98
#2016-02-12|1164.05
#2016-02-15| .
#2016-02-16|1187.06
#2016-02-17|1205.21
#2016-02-18|1191.72
#2016-02-19|1197.82
#2016-02-22|1216.54
#2016-02-23|1214.63
#2016-02-24|1226.38
#2016-02-25|1238.23
#2016-02-26|1233.12
#2016-02-29|1223.65
#2016-03-01|1250.13
#2016-03-02|1250.20
#2016-03-03|1251.24
#2016-03-04|1250.97
#2016-03-07|1245.15
#2016-03-08|1244.51
#2016-03-09|1249.10
#2016-03-10|1249.93
#2016-03-11|1266.63
#2016-03-14|1269.19
#2016-03-15|1266.97
#2016-03-16|1270.16
#2016-03-17|1265.40
#2016-03-18|1270.23
#2016-03-21|1270.84
#2016-03-22|1268.95
#2016-03-23|1267.66
#2016-03-24|1272.61
#2016-03-25| .
#2016-03-28|1277.22
#2016-03-29|1290.50
#2016-03-30|1298.17
#2016-03-31|1294.11
#2016-04-01|1305.09
#2016-04-04|1298.34
#2016-04-05|1285.96
#2016-04-06|1300.03
#2016-04-07|1277.78
#2016-04-08|1274.89
#2016-04-11|1267.22
#2016-04-12|1280.11
#2016-04-13|1293.23
#2016-04-14|1294.15
#2016-04-15|1303.16
#2016-04-18|1311.13
#2016-04-19|1302.40
#2016-04-20|1303.29
#2016-04-21|1294.44
#2016-04-22|1290.75
#2016-04-25|1294.42
#2016-04-26|1296.18
#2016-04-27|1295.73
#2016-04-28|1274.64
#2016-04-29|1284.29
#2016-05-02|1304.97
#2016-05-03|1298.09
#2016-05-04|1296.57
#2016-05-05|1284.66
#2016-05-06|1290.12
#2016-05-09|1303.75
#2016-05-10|1313.15
#2016-05-11|1287.36
#2016-05-12|1289.40
#2016-05-13|1272.44
#2016-05-16|1286.79
#2016-05-17|1265.47
#2016-05-18|1259.96
#2016-05-19|1272.39
#2016-05-20|1277.67
#2016-05-23|1268.79
#2016-05-24|1282.31
#2016-05-25|1289.62
#2016-05-26|1298.28
#2016-05-27|1302.02
#2016-05-30| .
#2016-05-31|1303.23
#2016-06-01|1305.06
#2016-06-02|1313.80
#2016-06-03|1308.09
#2016-06-06|1304.39
#2016-06-07|1306.87
#2016-06-08|1310.15
#2016-06-09|1306.79
#2016-06-10|1300.55
#2016-06-13|1291.76
#2016-06-14|1288.63
#2016-06-15|1288.93
#2016-06-16|1292.21
#2016-06-17|1286.28
#2016-06-20|1292.47
#2016-06-21|1292.69
#2016-06-22|1291.81
#2016-06-23|1303.35
#2016-06-24|1278.89
#2016-06-27|1265.29
#2016-06-28|1283.48
#2016-06-29|1301.06
#2016-06-30|1308.71
#2016-07-01|1317.06
#2016-07-04| .
#2016-07-05|1316.30
#2016-07-06|1328.03
#2016-07-07|1327.30
#2016-07-08|1348.98
#2016-07-11|1355.02
#2016-07-12|1353.19
#2016-07-13|1350.71
#2016-07-14|1356.17
#2016-07-15|1349.89
#2016-07-18|1357.32
#2016-07-19|1352.90
#2016-07-20|1359.27
#2016-07-21|1354.59
#2016-07-22|1359.23
#2016-07-25|1360.55
#2016-07-26|1363.97
#2016-07-27|1356.07
#2016-07-28|1363.71
#2016-07-29|1367.20
#2016-08-01|1371.99
#2016-08-02|1361.66
#2016-08-03|1362.32
#2016-08-04|1361.97
#2016-08-05|1373.29
#2016-08-08|1369.09
#2016-08-09|1365.97
#2016-08-10|1368.69
#2016-08-11|1379.14
#2016-08-12|1383.05
#2016-08-15|1382.89
#2016-08-16|1372.38
#2016-08-17|1365.07
#2016-08-18|1367.14
#2016-08-19|1367.09
#2016-08-22|1367.59
#2016-08-23|1369.91
#2016-08-24|1364.93
#2016-08-25|1351.16
#2016-08-26|1347.15
#2016-08-29|1351.80
#2016-08-30|1343.30
#2016-08-31|1343.19
#2016-09-01|1344.16
#2016-09-02|1349.67
#2016-09-05| .
#2016-09-06|1353.22
#2016-09-07|1348.02
#2016-09-08|1339.51
#2016-09-09|1307.18
#2016-09-12|1323.20
#2016-09-13|1304.34
#2016-09-14|1300.04
#2016-09-15|1311.38
#2016-09-16|1312.45
#2016-09-19|1307.94
#2016-09-20|1309.05
#2016-09-21|1318.89
#2016-09-22|1329.40
#2016-09-23|1327.58
#2016-09-26|1313.35
#2016-09-27|1326.97
#2016-09-28|1328.15
#2016-09-29|1319.19
#2016-09-30|1334.03
#2016-10-03|1328.98
#2016-10-04|1324.49
#2016-10-05|1328.74
#2016-10-06|1330.42
#2016-10-07|1325.47
#2016-10-10|1325.18
#2016-10-11|1311.97
#2016-10-12|1319.62
#2016-10-13|1318.50
#2016-10-14|1316.65
#2016-10-17|1303.02
#2016-10-18|1313.44
#2016-10-19|1315.04
#2016-10-20|1312.53
#2016-10-21|1317.55
#2016-10-24|1332.09
#2016-10-25|1319.90
#2016-10-26|1314.36
#2016-10-27|1305.12
#2016-10-28|1279.76
#2016-10-31|1285.11
#2016-11-01|1273.10
#2016-11-02|1270.61
#2016-11-03|1259.40
#2016-11-04|1253.55
#2016-11-07|1281.55
#2016-11-08|1271.29
#2016-11-09|1285.32
#2016-11-10|1287.63
#2016-11-11|1289.71
#2016-11-14|1286.63
#2016-11-15|1291.75
#2016-11-16|1295.96
#2016-11-17|1306.94
#2016-11-18|1304.35
#2016-11-21|1317.35
#2016-11-22|1332.41
#2016-11-23|1334.25
#2016-11-24| .
#2016-11-25|1336.38
#2016-11-28|1326.69
#2016-11-29|1324.81
#2016-11-30|1313.96
#2016-12-01|1312.28
#2016-12-02|1316.79
#2016-12-05|1324.60
#2016-12-06|1329.85
#2016-12-07|1348.59
#2016-12-08|1346.60
#2016-12-09|1352.49
#2016-12-12|1347.91
#2016-12-13|1358.81
#2016-12-14|1346.45
#2016-12-15|1345.85
#2016-12-16|1341.81
#2016-12-19|1347.79
#2016-12-20|1356.20
#2016-12-21|1352.23
#2016-12-22|1331.43
#2016-12-23|1329.03
#2016-12-26| .
#2016-12-27|1336.19
#2016-12-28|1328.34
#2016-12-29|1325.84
#2016-12-30|1313.94
#2017-01-02| .
#2017-01-03|1321.23
#2017-01-04|1331.43
#2017-01-05|1332.56
#2017-01-06|1335.97
#2017-01-09|1336.44
#2017-01-10|1340.43
#2017-01-11|1340.75
#2017-01-12|1344.51
#2017-01-13|1345.75
#2017-01-16| .
#2017-01-17|1352.00
#2017-01-18|1347.84
#2017-01-19|1340.92
#2017-01-20|1338.25
#2017-01-23|1337.77
#2017-01-24|1345.65
#2017-01-25|1349.71
#2017-01-26|1346.25
#2017-01-27|1337.50
#2017-01-30|1338.76
#2017-01-31|1339.85
#2017-02-01|1335.47
#2017-02-02|1337.92
#2017-02-03|1332.62
#2017-02-06|1327.18
#2017-02-07|1331.88
#2017-02-08|1344.27
#2017-02-09|1355.71
#2017-02-10|1360.58
#2017-02-13|1360.67
#2017-02-14|1370.01
#2017-02-15|1379.04
#2017-02-16|1375.08
#2017-02-17|1381.82
#2017-02-20| .
#2017-02-21|1394.51
#2017-02-22|1392.31
#2017-02-23|1384.42
#2017-02-24|1394.08
#2017-02-27|1394.92
#2017-02-28|1378.12
#2017-03-01|1388.55
#2017-03-02|1389.06
#2017-03-03|1381.72
#2017-03-06|1373.72
#2017-03-07|1367.57
#2017-03-08|1372.72
#2017-03-09|1371.66
#2017-03-10|1373.36
#2017-03-13|1373.80
#2017-03-14|1373.44
#2017-03-15|1378.69
#2017-03-16|1380.03
#2017-03-17|1381.87
#2017-03-20|1375.35
#2017-03-21|1359.44
#2017-03-22|1365.17
#2017-03-23|1363.22
#2017-03-24|1361.36
#2017-03-27|1361.97
#2017-03-28|1370.93
#2017-03-29|1384.72
#2017-03-30|1387.35
#2017-03-31|1389.01
#2017-04-03|1382.74
#2017-04-04|1383.50
#2017-04-05|1378.52
#2017-04-06|1383.13
#2017-04-07|1383.12
#2017-04-10|1393.97
#2017-04-11|1393.23
#2017-04-12|1385.82
#2017-04-13|1376.74
#2017-04-14| .
#2017-04-17|1390.47
#2017-04-18|1386.27
#2017-04-19|1385.04
#2017-04-20|1397.64
#2017-04-21|1397.69
#2017-04-24|1407.79
#2017-04-25|1415.97
#2017-04-26|1422.39
#2017-04-27|1430.95
#2017-04-28|1429.06
#2017-05-01|1431.56
#2017-05-02|1434.83
#2017-05-03|1435.19
#2017-05-04|1438.85
#2017-05-05|1440.16
#2017-05-08|1444.84
#2017-05-09|1451.45
#2017-05-10|1453.43
#2017-05-11|1443.95
#2017-05-12|1440.83
#2017-05-15|1440.65
#2017-05-16|1435.41
#2017-05-17|1411.86
#2017-05-18|1424.14
#2017-05-19|1430.13
#2017-05-22|1436.02
#2017-05-23|1429.15
#2017-05-24|1426.75
#2017-05-25|1443.61
#2017-05-26|1445.07
#2017-05-29| .
#2017-05-30|1442.76
#2017-05-31|1443.80
#2017-06-01|1459.47
#2017-06-02|1465.52
#2017-06-05|1465.21
#2017-06-06|1447.35
#2017-06-07|1451.32
#2017-06-08|1448.59
#2017-06-09|1440.59
#2017-06-12|1432.65
#2017-06-13|1443.16
#2017-06-14|1447.54
#2017-06-15|1431.34
#2017-06-16|1416.86
#2017-06-19|1427.81
#2017-06-20|1415.29
#2017-06-21|1416.44
#2017-06-22|1410.62
#2017-06-23|1404.22
#2017-06-26|1409.76
#2017-06-27|1402.24
#2017-06-28|1413.63
#2017-06-29|1401.67
#2017-06-30|1403.91
#2017-07-03|1399.63
#2017-07-04| .
#2017-07-05|1395.51
#2017-07-06|1381.82
#2017-07-07|1388.20
#2017-07-10|1383.14
#2017-07-11|1380.67
#2017-07-12|1393.64
#2017-07-13|1401.37
#2017-07-14|1405.65
#2017-07-17|1411.98
#2017-07-18|1418.12
#2017-07-19|1422.75
#2017-07-20|1414.46
#2017-07-21|1414.54
#2017-07-24|1415.61
#2017-07-25|1431.08
#2017-07-26|1435.88
#2017-07-27|1439.28
#2017-07-28|1430.94
#2017-07-31|1426.33
#2017-08-01|1433.73
#2017-08-02|1429.32
#2017-08-03|1419.32
#2017-08-04|1422.65
#2017-08-07|1430.91
#2017-08-08|1428.38
#2017-08-09|1425.48
#2017-08-10|1397.80
#2017-08-11|1406.73
#2017-08-14|1413.45
#2017-08-15|1397.30
#2017-08-16|1405.50
#2017-08-17|1386.78
#2017-08-18|1378.94
#2017-08-21|1380.01
#2017-08-22|1394.36
#2017-08-23|1387.28
#2017-08-24|1373.50
#2017-08-25|1377.92
#2017-08-28|1379.10
#2017-08-29|1381.06
#2017-08-30|1390.66
#2017-08-31|1398.53
#2017-09-01|1404.60
#2017-09-04| .
#2017-09-05|1406.87
#2017-09-06|1421.08
#2017-09-07|1429.83
#2017-09-08|1419.71
#2017-09-11|1428.21
#2017-09-12|1441.79
#2017-09-13|1454.06
#2017-09-14|1444.15
#2017-09-15|1444.32
#2017-09-18|1436.09
#2017-09-19|1430.15
#2017-09-20|1429.33
#2017-09-21|1423.73
#2017-09-22|1423.47
#2017-09-25|1422.67
#2017-09-26|1425.81
#2017-09-27|1433.68
#2017-09-28|1434.22
#2017-09-29|1437.70
#2017-10-02|1437.08
#2017-10-03|1439.95
#2017-10-04|1442.43
#2017-10-05|1457.36
#2017-10-06|1447.04
#2017-10-09|1438.52
#2017-10-10|1442.42
#2017-10-11|1446.36
#2017-10-12|1446.21
#2017-10-13|1448.94
#2017-10-16|1445.01
#2017-10-17|1446.02
#2017-10-18|1442.30
#2017-10-19|1439.99
#2017-10-20|1446.33
#2017-10-23|1441.32
#2017-10-24|1447.10
#2017-10-25|1445.14
#2017-10-26|1444.29
#2017-10-27|1479.65
#2017-10-30|1475.02
#2017-10-31|1476.38
#2017-11-01|1478.55
#2017-11-02|1475.67
#2017-11-03|1486.40
#2017-11-06|1481.41
#2017-11-07|1481.91
#2017-11-08|1492.40
#2017-11-09|1492.23
#2017-11-10|1498.72
#2017-11-13|1500.81
#2017-11-14|1506.12
#2017-11-15|1491.37
#2017-11-16|1521.46
#2017-11-17|1524.52
#2017-11-20|1527.03
#2017-11-21|1534.52
#2017-11-22|1541.29
#2017-11-23| .
#2017-11-24|1548.22
#2017-11-27|1554.32
#2017-11-28|1573.36
#2017-11-29|1574.07
#2017-11-30|1590.55
#2017-12-01|1583.34
#2017-12-04|1592.09
#2017-12-05|1586.34
#2017-12-06|1583.33
#2017-12-07|1586.82
#2017-12-08|1601.85
#2017-12-11|1602.25
#2017-12-12|1597.26
#2017-12-13|1601.98
#2017-12-14|1597.61
#2017-12-15|1613.99
#2017-12-18|1628.15
#2017-12-19|1627.58
#2017-12-20|1629.63
#2017-12-21|1630.00
#2017-12-22|1628.04
#2017-12-25| .
#2017-12-26|1638.91
#2017-12-27|1636.10
#2017-12-28|1640.13
#2017-12-29|1629.04
#2018-01-01| .
#2018-01-02|1648.37
#2018-01-03|1659.25
#2018-01-04|1659.75
#2018-01-05|1682.54
#2018-01-08|1691.03
#2018-01-09|1691.80
#2018-01-10|1690.73
#2018-01-11|1717.69
#2018-01-12|1746.71
#2018-01-15| .
#2018-01-16|1742.33
#2018-01-17|1749.52
#2018-01-18|1752.64
#2018-01-19|1767.09
#2018-01-22|1795.25
#2018-01-23|1815.32
#2018-01-24|1819.91
#2018-01-25|1832.97
#2018-01-26|1856.94
#2018-01-29|1865.77
#2018-01-30|1849.61
#2018-01-31|1839.93
#2018-02-01|1812.93
#2018-02-02|1799.19
#2018-02-05|1730.47
#2018-02-06|1777.51
#2018-02-07|1769.44
#2018-02-08|1701.02
#2018-02-09|1707.34
#2018-02-12|1728.69
#2018-02-13|1743.29
#2018-02-14|1771.25
#2018-02-15|1792.40
#2018-02-16|1793.66
#2018-02-19| .
#2018-02-20|1773.67
#2018-02-21|1767.08
#2018-02-22|1774.31
#2018-02-23|1795.83
#2018-02-26|1812.26
#2018-02-27|1786.90
#2018-02-28|1779.25
#2018-03-01|1761.98
#2018-03-02|1768.26
#2018-03-05|1792.38
#2018-03-06|1801.94
#2018-03-07|1785.43
#2018-03-08|1781.51
#2018-03-09|1813.59
#2018-03-12|1813.99
#2018-03-13|1804.33
#2018-03-14|1797.48
#2018-03-15|1791.16
#2018-03-16|1793.18
#2018-03-19|1767.86
#2018-03-20|1785.33
#2018-03-21|1782.59
#2018-03-22|1746.90
#2018-03-23|1710.51
#2018-03-26|1767.87
#2018-03-27|1721.62
#2018-03-28|1700.22
#2018-03-29|1721.73
#2018-03-30| .
#2018-04-02|1658.80
#2018-04-03|1677.43
#2018-04-04|1707.59
#2018-04-05|1731.63
#2018-04-06|1692.64
#2018-04-09|1685.72
#2018-04-10|1710.73
#2018-04-11|1704.91
#2018-04-12|1718.39
#2018-04-13|1705.82
#2018-04-16|1724.56
#2018-04-17|1766.35
#2018-04-18|1782.52
#2018-04-19|1782.23
#2018-04-20|1760.57
#2018-04-23|1758.31
#2018-04-24|1729.90
#2018-04-25|1737.02
#2018-04-26|1780.92
#2018-04-27|1809.00
#2018-04-30|1798.44
#2018-05-01|1797.90
#2018-05-02|1790.02
#2018-05-03|1774.35
#2018-05-04|1791.18
#2018-05-07|1788.48
#2018-05-08|1789.14
#2018-05-09|1798.44
#2018-05-10|1800.86
#2018-05-11|1809.44
#2018-05-14|1818.65
#2018-05-15|1802.83
#2018-05-16|1815.26
#2018-05-17|1811.37
#2018-05-18|1802.82
#2018-05-21|1816.62
#2018-05-22|1803.93
#2018-05-23|1824.99
#2018-05-24|1829.19
#2018-05-25|1831.78
#2018-05-28| .
#2018-05-29|1825.75
#2018-05-30|1848.90
#2018-05-31|1831.93
#2018-06-01|1846.22
#2018-06-04|1875.82
#2018-06-05|1894.45
#2018-06-06|1900.91
#2018-06-07|1904.10
#2018-06-08|1907.19
#2018-06-11|1915.35
#2018-06-12|1922.61
#2018-06-13|1926.55
#2018-06-14|1938.04
#2018-06-15|1940.45
#2018-06-18|1937.90
#2018-06-19|1949.76
#2018-06-20|1966.29
#2018-06-21|1962.25
#2018-06-22|1952.91
#2018-06-25|1918.03
#2018-06-26|1929.87
#2018-06-27|1909.43
#2018-06-28|1914.43
#2018-06-29|1907.97
#2018-07-02|1911.87
#2018-07-03|1903.38
#2018-07-04| .
#2018-07-05|1914.92
#2018-07-06|1929.17
#2018-07-09|1953.23
#2018-07-10|1958.66
#2018-07-11|1956.90
#2018-07-12|1973.86
#2018-07-13|1983.76
#2018-07-16|1987.29
#2018-07-17|1994.84
#2018-07-18|1993.36
#2018-07-19|1979.50
#2018-07-20|1974.86
#2018-07-23|1973.88
#2018-07-24|1976.31
#2018-07-25|1997.49
#2018-07-26|1976.51
#2018-07-27|1968.19
#2018-07-30|1949.31
#2018-07-31|1947.84
#2018-08-01|1943.65
#2018-08-02|1968.86
#2018-08-03|1969.36
#2018-08-06|1985.75
#2018-08-07|1997.80
#2018-08-08|2009.94
#2018-08-09|2014.06
#2018-08-10|2006.54
#2018-08-13|2004.53
#2018-08-14|2029.07
#2018-08-15|2001.40
#2018-08-16|2021.49
#2018-08-17|2025.23
#2018-08-20|2034.30
#2018-08-21|2047.83
#2018-08-22|2060.78
#2018-08-23|2063.84
#2018-08-24|2071.96
#2018-08-27|2081.42
#2018-08-28|2087.60
#2018-08-29|2112.17
#2018-08-30|2106.96
#2018-08-31|2118.86
#2018-09-03| .
#2018-09-04|2136.70
#2018-09-05|2110.38
#2018-09-06|2101.17
#2018-09-07|2103.00
#2018-09-10|2107.80
#2018-09-11|2133.38
#2018-09-12|2138.49
#2018-09-13|2127.19
#2018-09-14|2113.39
#2018-09-17|2080.97
#2018-09-18|2109.84
#2018-09-19|2103.77
#2018-09-20|2114.82
#2018-09-21|2103.49
#2018-09-24|2101.56
#2018-09-25|2115.39
#2018-09-26|2123.89
#2018-09-27|2137.52
#2018-09-28|2132.57
#2018-10-01|2134.79
#2018-10-02|2109.94
#2018-10-03|2098.50
#2018-10-04|2064.23
#2018-10-05|2041.08
#2018-10-08|2043.29
#2018-10-09|2047.34
#2018-10-10|1972.12
#2018-10-11|1932.46
#2018-10-12|1985.08
#2018-10-15|1971.09
#2018-10-16|2018.87
#2018-10-17|2013.62
#2018-10-18|1971.07
#2018-10-19|1958.22
#2018-10-22|1967.02
#2018-10-23|1958.13
#2018-10-24|1886.32
#2018-10-25|1950.50
#2018-10-26|1873.09
#2018-10-29|1837.19
#2018-10-30|1858.93
#2018-10-31|1886.08
#2018-11-01|1932.77
#2018-11-02|1929.52
#2018-11-05|1924.60
#2018-11-06|1936.20
#2018-11-07|2006.18
#2018-11-08|2010.16
#2018-11-09|1980.00
#2018-11-12|1931.28
#2018-11-13|1926.89
#2018-11-14|1900.95
#2018-11-15|1899.11
#2018-11-16|1879.92
#2018-11-19|1825.59
#2018-11-20|1775.68
#2018-11-21|1787.03
#2018-11-22| .
#2018-11-23|1781.31
#2018-11-26|1824.03
#2018-11-27|1838.09
#2018-11-28|1906.03
#2018-11-29|1903.06
#2018-11-30|1914.65
#2018-12-03|1956.08
#2018-12-04|1876.55
#2018-12-05| .
#2018-12-06|1890.63
#2018-12-07|1828.02
#2018-12-10|1835.26
#2018-12-11|1836.13
#2018-12-12|1857.19
#2018-12-13|1849.47
#2018-12-14|1797.75
#2018-12-17|1743.96
#2018-12-18|1760.82
#2018-12-19|1723.36
#2018-12-20|1682.76
#2018-12-21|1626.97
#2018-12-24|1595.25
#2018-12-25| .
#2018-12-26|1703.82
#2018-12-27|1707.65
#2018-12-28|1714.52
#2018-12-31|1737.91
#2019-01-01| .
#2019-01-02|1754.65
#2019-01-03|1728.22
#2019-01-04|1788.50
#2019-01-07|1836.02
#2019-01-08|1858.26
#2019-01-09|1861.97
#2019-01-10|1858.76
#2019-01-11|1858.62
#2019-01-14|1842.04
#2019-01-15|1871.90
#2019-01-16|1873.76
#2019-01-17|1879.65
#2019-01-18|1896.01
#2019-01-21| .
#2019-01-22|1855.06
#2019-01-23|1859.15
#2019-01-24|1862.81
#2019-01-25|1881.39
#2019-01-28|1866.25
#2019-01-29|1844.78
#2019-01-30|1883.81
#2019-01-31|1910.22
#2019-02-01|1868.26
#2019-02-04|1887.46
#2019-02-05|1902.16
#2019-02-06|1890.04
#2019-02-07|1876.74
#2019-02-08|1863.06
#2019-02-11|1865.47
#2019-02-12|1905.99
#2019-02-13|1913.38
#2019-02-14|1909.28
#2019-02-15|1920.01
#2019-02-18| .
#2019-02-19|1934.85
#2019-02-20|1918.96
#2019-02-21|1910.36
#2019-02-22|1918.93
#2019-02-25|1914.34
#2019-02-26|1916.04
#2019-02-27|1915.43
#2019-02-28|1914.63
#2019-03-01|1923.01
#2019-03-04|1918.02
#2019-03-05|1919.65
#2019-03-06|1907.29
#2019-03-07|1873.39
#2019-03-08|1866.92
#2019-03-11|1902.06
#2019-03-12|1906.72
#2019-03-13|1920.35
#2019-03-14|1910.26
#2019-03-15|1923.89
#2019-03-18|1948.90
#2019-03-19|1958.61
#2019-03-20|1974.24
#2019-03-21|1999.64
#2019-03-22|1958.06
#2019-03-25|1967.03
#2019-03-26|1972.65
#2019-03-27|1963.30
#2019-03-28|1970.93
#2019-03-29|1983.75
#2019-04-01|2007.93
#2019-04-02|1993.97
#2019-04-03|2007.35
#2019-04-04|2017.14
#2019-04-05|2031.27
#2019-04-08|2038.54
#2019-04-09|2022.73
#2019-04-10|2031.33
#2019-04-11|2031.18
#2019-04-12|2030.08
#2019-04-15|2040.64
#2019-04-16|2052.74
#2019-04-17|2052.73
#2019-04-18|2050.34
#2019-04-19| .
#2019-04-22|2055.80
#2019-04-23|2081.62
#2019-04-24|2077.82
#2019-04-25|2070.40
#2019-04-26|2083.64
#2019-04-29|2076.97
#2019-04-30|2076.71
#2019-05-01|2059.00
#2019-05-02|2063.45
#2019-05-03|2092.39
#2019-05-06|2084.18
#2019-05-07|2049.75
#2019-05-08|2048.75
#2019-05-09|2039.26
#2019-05-10|2037.74
#2019-05-13|1974.24
#2019-05-14|1986.35
#2019-05-15|2003.67
#2019-05-16|2025.94
#2019-05-17|2009.25
#2019-05-20|2003.23
#2019-05-21|2013.07
#2019-05-22|2003.79
#2019-05-23|1978.62
#2019-05-24|1986.53
#2019-05-27| .
#2019-05-28|1981.19
#2019-05-29|1961.11
#2019-05-30|1969.84
#2019-05-31|1940.95
#2019-06-03|1911.41
#2019-06-04|1954.19
#2019-06-05|1962.44
#2019-06-06|1974.73
#2019-06-07|2006.10
#2019-06-10|2032.75
#2019-06-11|2035.92
#2019-06-12|2034.33
#2019-06-13|2051.24
#2019-06-14|2053.33
#2019-06-17|2065.76
#2019-06-18|2077.08
#2019-06-19|2084.44
#2019-06-20|2095.90
#2019-06-21|2090.38
#2019-06-24|2081.57
#2019-06-25|2059.65
#2019-06-26|2066.13
#2019-06-27|2077.98
#2019-06-28|2076.90
#2019-07-01|2097.22
#2019-07-02|2104.84
#2019-07-03|2121.18
#2019-07-04| .
#2019-07-05|2124.00
#2019-07-08|2130.07
#2019-07-09|2143.25
#2019-07-10|2154.73
#2019-07-11|2161.57
#2019-07-12|2178.55
#2019-07-15|2182.14
#2019-07-16|2175.71
#2019-07-17|2157.42
#2019-07-18|2138.24
#2019-07-19|2121.31
#2019-07-22|2120.88
#2019-07-23|2127.50
#2019-07-24|2139.74
#2019-07-25|2125.91
#2019-07-26|2125.61
#2019-07-29|2111.99
#2019-07-30|2099.84
#2019-07-31|2071.16
#2019-08-01|2050.44
#2019-08-02|2032.66
#2019-08-05|1972.74
#2019-08-06|1998.41
#2019-08-07|2008.99
#2019-08-08|2045.23
#2019-08-09|2020.79
#2019-08-12|1996.96
#2019-08-13|2033.16
#2019-08-14|1968.73
#2019-08-15|1980.06
#2019-08-16|2004.00
#2019-08-19|2030.09
#2019-08-20|2023.58
#2019-08-21|2059.04
#2019-08-22|2061.40
#2019-08-23|2008.94
#2019-08-26|2029.39
#2019-08-27|2023.36
#2019-08-28|2041.29
#2019-08-29|2071.57
#2019-08-30|2060.49
#2019-09-02| .
#2019-09-03|2054.63
#2019-09-04|2070.29
#2019-09-05|2105.05
#2019-09-06|2107.51
#2019-09-09|2118.36
#2019-09-10|2114.10
#2019-09-11|2114.01
#2019-09-12|2121.16
#2019-09-13|2123.80
#2019-09-16|2096.29
#2019-09-17|2108.72
#2019-09-18|2103.61
#2019-09-19|2098.62
#2019-09-20|2074.71
#2019-09-23|2074.08
#2019-09-24|2046.57
#2019-09-25|2064.08
#2019-09-26|2049.34
#2019-09-27|2040.68
#2019-09-30|2056.64
#2019-10-01|2047.85
#2019-10-02|2016.21
#2019-10-03|2024.08
#2019-10-04|2044.20
#2019-10-07|2039.21
#2019-10-08|2017.94
#2019-10-09|2035.09
#2019-10-10|2050.18
#2019-10-11|2073.44
#2019-10-14|2072.11
#2019-10-15|2095.78
#2019-10-16|2104.55
#2019-10-17|2121.93
#2019-10-18|2101.06
#2019-10-21|2108.94
#2019-10-22|2100.69
#2019-10-23|2092.35
#2019-10-24|2098.07
#2019-10-25|2094.71
#2019-10-28|2110.52
#2019-10-29|2090.99
#2019-10-30|2107.91
#2019-10-31|2090.84
#2019-11-01|2108.20
#2019-11-04|2117.63
#2019-11-05|2114.88
#2019-11-06|2117.76
#2019-11-07|2117.96
#2019-11-08|2115.45
#2019-11-11|2109.76
#2019-11-12|2111.74
#2019-11-13|2104.52
#2019-11-14|2114.40
#2019-11-15|2117.08
#2019-11-18|2129.00
#2019-11-19|2109.29
#2019-11-20|2107.40
#2019-11-21|2105.49
#2019-11-22|2111.25
#2019-11-25|2128.70
#2019-11-26|2139.80
#2019-11-27|2153.24
#2019-11-28|2153.24
#2019-11-29|2139.10
#2019-12-02|2121.15
#2019-12-03|2102.26
#2019-12-04|2103.32
#2019-12-05|2090.84
#2019-12-06|2105.36
#2019-12-09|2105.09
#2019-12-10|2094.32
#2019-12-11|2099.44
#2019-12-12|2112.20
#2019-12-13|2108.46
#2019-12-16|2121.07
#2019-12-17|2136.98
#2019-12-18|2133.16
#2019-12-19|2147.20
#2019-12-20|2151.61
#2019-12-23|2145.04
#2019-12-24|2148.41
#2019-12-25| .
#2019-12-26|2180.56
#2019-12-27|2177.37
#2019-12-30|2162.17
#2019-12-31|2163.43
#2020-01-01| .
#2020-01-02|2187.29
#2020-01-03|2171.16
#2020-01-06|2188.50
#2020-01-07|2184.07
#2020-01-08|2186.54
#2020-01-09|2198.25
#2020-01-10|2184.18
#2020-01-13|2190.93
#2020-01-14|2188.87
#2020-01-15|2182.91
#2020-01-16|2199.21
#2020-01-17|2200.48
#2020-01-20| .
#2020-01-21|2213.62
#2020-01-22|2205.89
#2020-01-23|2215.93
#2020-01-24|2191.52
#2020-01-27|2171.69
#2020-01-28|2193.42
#2020-01-29|2185.89
#2020-01-30|2189.48
#2020-01-31|2213.33
#2020-02-03|2221.68
#2020-02-04|2261.16
#2020-02-05|2276.86
#2020-02-06|2279.98
#2020-02-07|2291.44
#2020-02-10|2320.89
#2020-02-11|2335.23
#2020-02-12|2351.81
#2020-02-13|2349.03
#2020-02-14|2344.04
#2020-02-17| .
#2020-02-18|2359.73
#2020-02-19|2365.10
#2020-02-20|2366.65
#2020-02-21|2336.94
#2020-02-24|2262.83
#2020-02-25|2210.02
#2020-02-26|2209.20
#2020-02-27|2116.64
#2020-02-28|2091.12
#2020-03-02|2184.17
#2020-03-03|2137.95
#2020-03-04|2222.30
#2020-03-05|2162.16
#2020-03-06|2139.55
#2020-03-09|2032.34
#2020-03-10|2122.81
#2020-03-11|2027.10
#2020-03-12|1838.76
#2020-03-13|1964.75
#2020-03-16|1762.59
#2020-03-17|1879.70
#2020-03-18|1834.78
#2020-03-19|1874.43
#2020-03-20|1814.58
#2020-03-23|1839.40
#2020-03-24|1930.83
#2020-03-25|1905.65
#2020-03-26|1995.04
#2020-03-27|1949.09
#2020-03-30|2002.99
#2020-03-31|1972.59
#2020-04-01|1917.69
#2020-04-02|1926.42
#2020-04-03|1907.08
#2020-04-06|2028.07
#2020-04-07|2036.29
#2020-04-08|2076.48
#2020-04-09|2091.30
#2020-04-10|2091.30
#2020-04-13|2141.02
#2020-04-14|2233.42
#2020-04-15|2211.82
#2020-04-16|2267.93
#2020-04-17|2288.94
#2020-04-20|2272.53
#2020-04-21|2216.78
#2020-04-22|2252.33
#2020-04-23|2257.10
#2020-04-24|2294.89
#2020-04-27|2304.97
#2020-04-28|2282.96
#2020-04-29|2317.90
#2020-04-30|2333.18
#2020-05-01|2237.84
#2020-05-04|2263.17
#2020-05-05|2278.53
#2020-05-06|2287.59
#2020-05-07|2305.32
#2020-05-08|2336.84
#2020-05-11|2354.59
#2020-05-12|2313.11
#2020-05-13|2297.55
#2020-05-14|2315.86
#2020-05-15|2344.26
#2020-05-18|2387.36
#2020-05-19|2381.49
#2020-05-20|2405.80
#2020-05-21|2394.87
#2020-05-22|2393.37
#2020-05-25|2393.37
#2020-05-26|2399.93
#2020-05-27|2421.39
#2020-05-28|2413.56
#2020-05-29|2443.46
#2020-06-01|2453.42
#2020-06-02|2469.94
#2020-06-03|2481.38
#2020-06-04|2464.67
#2020-06-05|2498.40
#2020-06-08|2524.16
#2020-06-09|2542.15
#2020-06-10|2544.77
#2020-06-11|2446.17
#2020-06-12|2445.63
#2020-06-15|2462.79
#2020-06-16|2517.73
#2020-06-17|2525.58
#2020-06-18|2523.18
#2020-06-19|2528.45
#2020-06-22|2555.29
#2020-06-23|2580.30
#2020-06-24|2537.15
#2020-06-25|2547.41
#2020-06-26|2500.78
#2020-06-29|2521.34
#2020-06-30|2567.87
#2020-07-01|2615.33
#2020-07-02|2624.34
#2020-07-03| .
#2020-07-06|2705.19
#2020-07-07|2681.78
#2020-07-08|2716.36
#2020-07-09|2755.28
#2020-07-10|2778.72
#2020-07-13|2725.12
#2020-07-14|2739.60
#2020-07-15|2727.54
#2020-07-16|2727.51
#2020-07-17|2714.28
#2020-07-20|2810.57
#2020-07-21|2795.03
#2020-07-22|2792.64
#2020-07-23|2735.58
#2020-07-24|2741.71
#2020-07-27|2764.78
#2020-07-28|2737.12
#2020-07-29|2760.56
#2020-07-30|2768.25
#2020-07-31|2811.85
#2020-08-03|2802.42
#2020-08-04|2834.28
#2020-08-05|2861.72
#2020-08-06|2875.77
#2020-08-07|2860.25
#2020-08-10|2864.50
#2020-08-11|2825.81
#2020-08-12|2879.49
#2020-08-13|2875.59
#2020-08-14|2877.16
#2020-08-17|2914.76
#2020-08-18|2959.40
#2020-08-19|2933.35
#2020-08-20|2937.09
#2020-08-21|2941.71
#2020-08-24|2964.33
#2020-08-25|2977.39
#2020-08-26|3028.90
#2020-08-27|3012.85
#2020-08-28|3019.70
#2020-08-31|3031.80
#2020-09-01|3069.25
#2020-09-02|3101.75
#2020-09-03|2985.67
#2020-09-04|2937.89
#2020-09-07| .
#2020-09-08|2857.96
#2020-09-09|2936.13
#2020-09-10|2875.56
#2020-09-11|2859.53
#2020-09-14|2872.88
#2020-09-15|2904.36
#2020-09-16|2866.32
#2020-09-17|2826.48
#2020-09-18|2793.37
#2020-09-21|2790.86
#2020-09-22|2888.18
#2020-09-23|2801.14
#2020-09-24|2808.18
#2020-09-25|2853.13
#2020-09-28|2915.16
#2020-09-29|2897.86
#2020-09-30|2921.15
#2020-10-01|2974.37
#2020-10-02|2923.89
#2020-10-05|2974.59
#2020-10-06|2902.44
#2020-10-07|2972.77
#2020-10-08|2980.46
#2020-10-09|3037.07
#2020-10-12|3119.96
#2020-10-13|3136.94
#2020-10-14|3083.39
#2020-10-15|3080.10
#2020-10-16|3049.50
#2020-10-19|2997.43
#2020-10-20|3008.24
#2020-10-21|2982.98
#2020-10-22|2967.04
#2020-10-23|2989.32
#2020-10-26|2961.31
#2020-10-27|2997.85
#2020-10-28|2906.30
#2020-10-29|2926.18
#2020-10-30|2822.61
#2020-11-02|2828.88
#2020-11-03|2884.65
#2020-11-04|2989.70
#2020-11-05|3049.88
#2020-11-06|3048.14
#2020-11-09|2921.03
#2020-11-10|2888.37
#2020-11-11|2950.75
#2020-11-12|2932.48
#2020-11-13|2954.89
#2020-11-16|2972.43
#2020-11-17|2957.33
#2020-11-18|2931.09
#2020-11-19|2953.39
#2020-11-20|2939.57
#2020-11-23|2955.20
#2020-11-24|2977.39
#2020-11-25|3010.50
#2020-11-26|3010.50
#2020-11-27|3021.78
#2020-11-30|3011.71
#2020-12-01|3042.69
#2020-12-02|3014.37
#2020-12-03|2998.04
#2020-12-04|2981.11
#2020-12-07|2975.07
#2020-12-08|2985.19
#2020-12-09|2962.01
#2020-12-10|2954.56
#2020-12-11|2958.64
#2020-12-14|2976.17
#2020-12-15|2995.50
#2020-12-16|3037.32
#2020-12-17|3048.49
#2020-12-18|3023.02
#2020-12-21|3028.17
#2020-12-22|3023.64
#2020-12-23|3007.97
#2020-12-24|3006.06
#2020-12-25|3006.06
#2020-12-28|3061.39
#2020-12-29|3070.74
#2020-12-30|3054.69
#2020-12-31|3041.52
#2021-01-01|3041.52
#2021-01-04|3005.27
#2021-01-05|3025.04
#2021-01-06|3011.64
#2021-01-07|3029.33
#2021-01-08|3048.82
#2021-01-11|3019.27
#2021-01-12|3047.80
#2021-01-13|3062.71
#2021-01-14|3036.11
#2021-01-15|3022.81
#2021-01-18|3022.81
#2021-01-19|3014.61
#2021-01-20|3095.51
#2021-01-21|3125.86
#2021-01-22|3123.88
#2021-01-25|3120.54
#2021-01-26|3131.78
#2021-01-27|3039.25
#2021-01-28|3060.57
#2021-01-29|3012.53
#2021-02-01|3076.74
#2021-02-02|3118.20
#2021-02-03|3094.10
#2021-02-04|3127.40
#2021-02-05|3145.02
#2021-02-08|3150.77
#2021-02-09|3138.89
#2021-02-10|3123.30
#2021-02-11|3103.41
#2021-02-12|3113.37
#2021-02-15|3113.37
#2021-02-16|3106.39
#2021-02-17|3139.92
#2021-02-18|3137.48
#2021-02-19|3098.44
#2021-02-22|3046.73
#2021-02-23|3028.11
#2021-02-24|2994.20
#2021-02-25|2912.13
#2021-02-26|2931.55
#2021-03-01|2983.90
#2021-03-02|2940.39
#2021-03-03|2868.25
#2021-03-04|2830.34
#2021-03-05|2861.03
#2021-03-08|2858.30
#2021-03-09|2933.98
#2021-03-10|2945.57
#2021-03-11|2988.02
#2021-03-12|2991.90
#2021-03-15|3003.43
#2021-03-16|3004.11
#2021-03-17|3021.09
#2021-03-18|2961.14
#2021-03-19|3014.28
#2021-03-22|3039.46
#2021-03-23|3045.97
#2021-03-24|3009.42
#2021-03-25|3019.89
#2021-03-26|3058.22
#2021-03-29|3061.52
#2021-03-30|3058.74
#2021-03-31|3075.24
#2021-04-01|3116.08
#2021-04-02|3116.08
#2021-04-05|3175.22
#2021-04-06|3176.59
#2021-04-07|3196.72
#2021-04-08|3216.06
#2021-04-09|3268.87
#2021-04-12|3276.63
#2021-04-13|3282.14
#2021-04-14|3250.73
#2021-04-15|3286.17
#2021-04-16|3313.17
#2021-04-19|3288.58
#2021-04-20|3259.83
#2021-04-21|3283.57
#2021-04-22|3245.97
#2021-04-23|3272.14
#2021-04-26|3287.46
#2021-04-27|3300.71
#2021-04-28|3314.80
#2021-04-29|3340.17
#2021-04-30|3328.65
#2021-05-03|3314.68
#2021-05-04|3274.83
#2021-05-05|3249.88
#2021-05-06|3283.59
#2021-05-07|3291.00
#2021-05-10|3244.59
#2021-05-11|3227.09
#2021-05-12|3132.59
#2021-05-13|3168.96
#2021-05-14|3214.76
#2021-05-17|3227.09
#2021-05-18|3199.89
#2021-05-19|3186.21
#2021-05-20|3201.70
#2021-05-21|3178.42
#2021-05-24|3193.97
#2021-05-25|3209.62
#2021-05-26|3222.78
#2021-05-27|3208.38
#2021-05-28|3198.14
#2021-05-31|3198.14
#2021-06-01|3191.54
#2021-06-02|3195.88
#2021-06-03|3165.63
#2021-06-04|3176.72
#2021-06-07|3169.47
#2021-06-08|3209.43
#2021-06-09|3203.32
#2021-06-10|3233.49
#2021-06-11|3246.87
#2021-06-14|3259.03
#2021-06-15|3250.69
#2021-06-16|3251.39
#2021-06-17|3288.11
#2021-06-18|3272.67
#2021-06-21|3281.89
#2021-06-22|3330.11
#2021-06-23|3328.26
#2021-06-24|3310.51
#2021-06-25|3299.77
#2021-06-28|3322.09
#2021-06-29|3331.20
#2021-06-30|3335.23
#2021-07-01|3338.41
#2021-07-02|3384.62
#2021-07-05|3384.62
#2021-07-06|3455.05
#2021-07-07|3471.66
#2021-07-08|3475.68
#2021-07-09|3491.87
#2021-07-12|3491.14
#2021-07-13|3456.83
#2021-07-14|3464.26
#2021-07-15|3444.63
#2021-07-16|3408.06
#2021-07-19|3384.36
#2021-07-20|3424.94
#2021-07-21|3436.86
#2021-07-22|3465.62
#2021-07-23|3500.62
#2021-07-26|3517.91
#2021-07-27|3468.81
#2021-07-28|3462.76
#2021-07-29|3457.91
#2021-07-30|3326.83
#2021-08-02|3321.84
#2021-08-03|3363.07
#2021-08-04|3341.45
#2021-08-05|3370.73
#2021-08-06|3348.28
#2021-08-09|3346.60
#2021-08-10|3362.73
#2021-08-11|3367.08
#2021-08-12|3362.04
#2021-08-13|3348.98
#2021-08-16|3365.48
#2021-08-17|3293.52
#2021-08-18|3283.41
#2021-08-19|3291.60
#2021-08-20|3324.42
#2021-08-23|3350.68
#2021-08-24|3367.20
#2021-08-25|3368.48
#2021-08-26|3353.79
#2021-08-27|3367.13
#2021-08-30|3410.27
#2021-08-31|3427.68
#2021-09-01|3426.75
#2021-09-02|3422.98
#2021-09-03|3432.45
#2021-09-06|3432.45
#2021-09-07|3432.96
#2021-09-08|3449.10
#2021-09-09|3428.79
#2021-09-10|3416.28
#2021-09-13|3410.41
#2021-09-14|3400.37
#2021-09-15|3421.88
#2021-09-16|3446.90
#2021-09-17|3430.60
#2021-09-20|3351.74
#2021-09-21|3352.05
#2021-09-22|3380.74
#2021-09-23|3403.05
#2021-09-24|3416.94
#2021-09-27|3412.45
#2021-09-28|3332.96
#2021-09-29|3339.64
#2021-09-30|3283.50
#2021-10-01|3280.89
#2021-10-04|3216.56
#2021-10-05|3239.36
#2021-10-06|3261.50
#2021-10-07|3307.70
#2021-10-08|3293.07
#2021-10-11|3268.73
#2021-10-12|3273.61
#2021-10-13|3298.24
#2021-10-14|3333.32
#2021-10-15|3401.95
#2021-10-18|3448.23
#2021-10-19|3452.97
#2021-10-20|3446.80
#2021-10-21|3483.74
#2021-10-22|3444.64
#2021-10-25|3459.89
#2021-10-26|3475.31
#2021-10-27|3477.89
#2021-10-28|3510.61
#2021-10-29|3483.35
#2021-11-01|3456.58
#2021-11-02|3463.80
#2021-11-03|3516.00
#2021-11-04|3583.54
#2021-11-05|3593.59
#2021-11-08|3568.79
#2021-11-09|3620.69
#2021-11-10|3559.25
#2021-11-11|3557.83
#2021-11-12|3602.25
#2021-11-15|3618.44
#2021-11-16|3655.93
#2021-11-17|3648.73
#2021-11-18|3745.53
#2021-11-19|3733.87
#2021-11-22|3686.15
#2021-11-23|3695.14
#2021-11-24|3702.78
#2021-11-25|3702.78
#2021-11-26|3633.29
#2021-11-29|3669.43
#2021-11-30|3603.09
#2021-12-01|3544.97
#2021-12-02|3564.17
#2021-12-03|3541.19
#2021-12-06|3578.14
#2021-12-07|3649.31
#2021-12-08|3632.48
#2021-12-09|3604.03
#2021-12-10|3616.76
#2021-12-13|3562.18
#2021-12-14|3545.98
#2021-12-15|3613.74
#2021-12-16|3529.79
#2021-12-17|3514.02
#2021-12-20|3471.92
#2021-12-21|3518.42
#2021-12-22|3536.06
#2021-12-23|3542.09
#2021-12-24|3542.09
#2021-12-27|3556.06
#2021-12-28|3572.37
#2021-12-29|3577.10
#2021-12-30|3572.16
#2021-12-31|3565.54
#2022-01-03|3588.12
#2022-01-04|3562.18
#2022-01-05|3493.95
#2022-01-06|3488.20
#2022-01-07|3447.02
#2022-01-10|3406.19
#2022-01-11|3449.88
#2022-01-12|3448.85
#2022-01-13|3399.16
#2022-01-14|3362.76
#2022-01-17|3362.76
#2022-01-18|3297.87
#2022-01-19|3265.51
#2022-01-20|3176.41
#2022-01-21|3077.52
#2022-01-24|3149.41
#2022-01-25|3073.21
#2022-01-26|3047.41
#2022-01-27|3050.78
#2022-01-28|3132.94
#2022-01-31|3214.29
#2022-02-01|3241.99
#2022-02-02|3242.44
#2022-02-03|3098.13
#2022-02-04|3267.04
#2022-02-07|3258.87
#2022-02-08|3316.14
#2022-02-09|3335.88
#2022-02-10|3281.28
#2022-02-11|3203.99
#2022-02-14|3214.15
#2022-02-15|3244.66
#2022-02-16|3246.15
#2022-02-17|3201.07
#2022-02-18|3180.20
#2022-02-21|3180.20
#2022-02-22|3084.48
#2022-02-23|2998.01
#2022-02-24|3087.35
#2022-02-25|3150.72
#2022-02-28|3148.81
#2022-03-01|3135.51
#2022-03-02|3180.31
#2022-03-03|3138.17
#2022-03-04|3103.15
#2022-03-07|2990.06
#2022-03-08|2966.62
#2022-03-09|3021.10
#2022-03-10|3101.10
#2022-03-11|3069.08
#2022-03-14|3038.38
#2022-03-15|3134.84
#2022-03-16|3205.70
#2022-03-17|3267.68
#2022-03-18|3326.92
#2022-03-21|3294.31
#2022-03-22|3335.81
#2022-03-23|3284.53
#2022-03-24|3291.95
#2022-03-25|3292.45
#2022-03-28|3354.12
#2022-03-29|3387.34
#2022-03-30|3330.55
#2022-03-31|3261.67
#2022-04-01|3269.96
#2022-04-04|3336.20
#2022-04-05|3289.96
#2022-04-06|3236.30
#2022-04-07|3260.31
#2022-04-08|3246.26
#2022-04-11|3193.71
#2022-04-12|3187.28
#2022-04-13|3260.98
#2022-04-14|3209.80
#2022-04-15|3209.80
#2022-04-18|3206.08
#2022-04-19|3299.76
#2022-04-20|3282.63
#2022-04-21|3201.30
#2022-04-22|3106.94
#2022-04-25|3137.95
#2022-04-26|3042.47
#2022-04-27|3025.47
#2022-04-28|3113.74
#2022-04-29|2849.73
#2022-05-02|2871.27
#2022-05-03|2866.87
#2022-05-04|2929.35
#2022-05-05|2763.08
#2022-05-06|2718.12
#2022-05-09|2653.15
#2022-05-10|2630.47
#2022-05-11|2560.32
#2022-05-12|2598.25
#2022-05-13|2685.97
#2022-05-16|2660.06
#2022-05-17|2682.42
#2022-05-18|2470.44
#2022-05-19|2469.06
#2022-05-20|2439.82
#2022-05-23|2458.04
#2022-05-24|2426.71
#2022-05-25|2483.29
#2022-05-26|2594.81
#2022-05-27|2664.14
#2022-05-30|2664.14
#2022-05-31|2689.41
#2022-06-01|2676.12
#2022-06-02|2758.11
#2022-06-03|2710.21
#2022-06-06|2734.46
#2022-06-07|2710.44
#2022-06-08|2680.50
#2022-06-09|2629.72
#2022-06-10|2527.35
#2022-06-13|2430.34
#2022-06-14|2410.76
#2022-06-15|2475.27
#2022-06-16|2404.06
#2022-06-17|2423.32
#2022-06-20|2423.32
#2022-06-21|2470.78
#2022-06-22|2468.10
#2022-06-23|2535.63
#2022-06-24|2612.40
#2022-06-27|2574.87
#2022-06-28|2467.92
#2022-06-29|2485.63
#2022-06-30|2453.96
#2022-07-01|2504.26
#2022-07-04|2504.26
#2022-07-05|2569.81
#2022-07-06|2579.88
#2022-07-07|2620.82
#2022-07-08|2611.84
#2022-07-11|2566.16
#2022-07-12|2533.29
#2022-07-13|2552.78
#2022-07-14|2570.90
#2022-07-15|2620.59
#2022-07-18|2622.68
#2022-07-19|2693.96
#2022-07-20|2754.06
#2022-07-21|2783.69
#2022-07-22|2761.31
#2022-07-25|2741.76
#2022-07-26|2618.68
#2022-07-27|2705.49
#2022-07-28|2743.97
#2022-07-29|2882.90
#2022-08-01|2907.39
#2022-08-02|2877.03
#2022-08-03|2950.85
#2022-08-04|2971.27
#2022-08-05|2962.51
#2022-08-08|2964.12
#2022-08-09|2925.19
#2022-08-10|2997.36
#2022-08-11|2978.50
#2022-08-12|3030.77
#2022-08-15|3033.69
#2022-08-16|3099.76
#2022-08-17|3068.29
#2022-08-18|3068.80
#2022-08-19|3000.15
#2022-08-22|2914.41
#2022-08-23|2907.40
#2022-08-24|2912.88
#2022-08-25|2957.63
#2022-08-26|2833.42
#2022-08-29|2823.45
#2022-08-30|2800.57
#2022-08-31|2767.37
#2022-09-01|2799.98
#2022-09-02|2784.10
#2022-09-05|2784.10
#2022-09-06|2760.36
#2022-09-07|2841.00
#2022-09-08|2853.95
#2022-09-09|2899.21
#2022-09-12|2937.79
#2022-09-13|2763.64
#2022-09-14|2774.91
#2022-09-15|2740.84
#2022-09-16|2719.08
#2022-09-19|2744.67
#2022-09-20|2693.80
#2022-09-21|2645.31
#2022-09-22|2614.50
#2022-09-23|2562.04
#2022-09-26|2570.66
#2022-09-27|2568.04
#2022-09-28|2650.69
#2022-09-29|2590.34
#2022-09-30|2556.41
#2022-10-03|2618.87
#2022-10-04|2700.80
#2022-10-05|2695.89
#2022-10-06|2685.51
#2022-10-07|2596.05
#2022-10-10|2584.75
#2022-10-11|2583.44
#2022-10-12|2578.01
#2022-10-13|2583.30
#2022-10-14|2490.44
#2022-10-17|2586.91
#2022-10-18|2634.83
#2022-10-19|2593.39
#2022-10-20|2575.69
#2022-10-21|2651.05
#2022-10-24|2695.39
#2022-10-25|2733.72
#2022-10-26|2685.50
#2022-10-27|2645.51
#2022-10-28|2600.45
#2022-10-31|2575.38
#2022-11-01|2514.98
#2022-11-02|2427.18
#2022-11-03|2392.91
#2022-11-04|2413.85
#2022-11-07|2428.87
#2022-11-08|2428.40
#2022-11-09|2361.03
#2022-11-10|2555.59
#2022-11-11|2610.56
#2022-11-14|2562.71
#2022-11-15|2612.24
#2022-11-16|2587.89
#2022-11-17|2555.47
#2022-11-18|2561.80
#2022-11-21|2551.65
#2022-11-22|2584.33
#2022-11-23|2593.17
#2022-11-24|2593.17
#2022-11-25|2594.19
#2022-11-28|2585.64
#2022-11-29|2564.50
#2022-11-30|2632.59
#2022-12-01|2607.20
#2022-12-02|2592.65
#2022-12-05|2527.81
#2022-12-06|2481.15
#2022-12-07|2488.55
#2022-12-08|2512.43
#2022-12-09|2480.65
#2022-12-12|2514.61
#2022-12-13|2542.31
#2022-12-14|2531.64
#2022-12-15|2469.63
#2022-12-16|2447.41
#2022-12-19|2403.03
#2022-12-20|2400.96
#2022-12-21|2435.74
#2022-12-22|2390.11
#2022-12-23|2420.06
#2022-12-26|2420.06
#2022-12-27|2397.96
#2022-12-28|2369.90
#2022-12-29|2410.92
#2022-12-30|2400.62
#2023-01-02|2400.62
#2023-01-03|2418.97
#2023-01-04|2426.17
#2023-01-05|2398.75
#2023-01-06|2465.96
#2023-01-09|2464.33
#2023-01-10|2500.99
#2023-01-11|2576.78
#2023-01-12|2573.83
#2023-01-13|2610.74
#2023-01-16|2610.74
#2023-01-17|2580.22
#2023-01-18|2551.13
#2023-01-19|2497.09
#2023-01-20|2556.19
#2023-01-23|2575.77
#2023-01-24|2569.22
#2023-01-25|2580.93
#2023-01-26|2602.36
#2023-01-27|2640.02
#2023-01-30|2617.73
#2023-01-31|2674.33
#2023-02-01|2719.21
#2023-02-02|2819.48
#2023-02-03|2693.61
#2023-02-06|2675.84
#2023-02-07|2668.47
#2023-02-08|2629.37
#2023-02-09|2604.81
#2023-02-10|2600.40
#2023-02-13|2647.88
#2023-02-14|2641.64
#2023-02-15|2670.98
#2023-02-16|2626.16
#2023-02-17|2618.42
#2023-02-20|2618.42
#2023-02-21|2542.28
#2023-02-22|2546.14
#2023-02-23|2541.79
#2023-02-24|2508.83
#2023-02-27|2510.60
#2023-02-28|2514.30
#2023-03-01|2466.43
#2023-03-02|2477.60
#2023-03-03|2516.20
#2023-03-06|2506.55
#2023-03-07|2486.36
#2023-03-08|2491.62
#2023-03-09|2453.45
#2023-03-10|2424.40
#2023-03-13|2439.29
#2023-03-14|2470.34
#2023-03-15|2490.83
#2023-03-16|2530.27
#2023-03-17|2512.73
#2023-03-20|2511.95
#2023-03-21|2547.13
#2023-03-22|2502.63
#2023-03-23|2498.61
#2023-03-24|2499.40
#2023-03-27|2504.14
#2023-03-28|2497.25
#2023-03-29|2535.05
#2023-03-30|2561.33
#2023-03-31|2609.47
#2023-04-03|2615.34
#2023-04-04|2622.54
#2023-04-05|2579.95
#2023-04-06|2585.26
#2023-04-07|2585.26
#2023-04-10|2601.93
#2023-04-11|2587.85
#2023-04-12|2545.17
#2023-04-13|2602.29
#2023-04-14|2598.84
#2023-04-17|2611.54
#2023-04-18|2618.87
#2023-04-19|2636.84
#2023-04-20|2642.77
#2023-04-21|2679.59
#2023-04-24|2681.84
#2023-04-25|2615.68
#2023-04-26|2621.24
#2023-04-27|2691.78
#2023-04-28|2658.13
#2023-05-01|2613.87
#2023-05-02|2624.66
#2023-05-03|2615.09
#2023-05-04|2602.01
#2023-05-05|2641.58
#2023-05-08|2642.55
#2023-05-09|2657.14
#2023-05-10|2686.41
#2023-05-11|2706.95
#2023-05-12|2693.68
#2023-05-15|2698.10
#2023-05-16|2694.04
#2023-05-17|2739.78
#2023-05-18|2776.95
#2023-05-19|2739.30
#2023-05-22|2715.90
#2023-05-23|2706.89
#2023-05-24|2713.36
#2023-05-25|2679.99
#2023-05-26|2752.76
#2023-05-29|2752.76
#2023-05-30|2764.03
#2023-05-31|2731.07
#2023-06-01|2750.57
#2023-06-02|2792.80
#2023-06-05|2798.69
#2023-06-06|2819.96
#2023-06-07|2771.84
#2023-06-08|2810.77
#2023-06-09|2796.20
#2023-06-12|2844.16
#2023-06-13|2857.78
#2023-06-14|2857.26
#2023-06-15|2882.70
#2023-06-16|2851.63
#2023-06-19|2851.63
#2023-06-20|2847.71
#2023-06-21|2841.01
#2023-06-22|2902.79
#2023-06-23|2894.27
#2023-06-26|2882.64
#2023-06-27|2920.29
#2023-06-28|2911.48
#2023-06-29|2901.40
#2023-06-30|2945.19
#2023-07-03|2946.92
#2023-07-04|2946.92
#2023-07-05|2948.32
#2023-07-06|2904.78
#2023-07-07|2905.98
#2023-07-10|2903.88
#2023-07-11|2935.72
#2023-07-12|2967.42
#2023-07-13|2993.01
#2023-07-14|3000.76
#2023-07-17|2991.47
#2023-07-18|2988.51
#2023-07-19|3022.48
#2023-07-20|2969.68
#2023-07-21|2973.09
#2023-07-24|2973.11
#2023-07-25|2975.76
#2023-07-26|2975.65
#2023-07-27|2969.21
#2023-07-28|3019.07
#2023-07-31|3037.05
#2023-08-01|3006.42
#2023-08-02|2957.00
#2023-08-03|2968.48
#2023-08-04|3063.86
#2023-08-07|3103.65
#2023-08-08|3073.49
#2023-08-09|3053.56
#2023-08-10|3063.65
#2023-08-11|3066.70
#2023-08-14|3088.60
#2023-08-15|3052.30
#2023-08-16|3030.38
#2023-08-17|2990.30
#2023-08-18|2993.10
#2023-08-21|2998.50
#2023-08-22|2984.75
#2023-08-23|3009.37
#2023-08-24|2944.35
#2023-08-25|2960.97
#2023-08-28|2971.93
#2023-08-29|3009.55
#2023-08-30|3022.57
#2023-08-31|3050.92
#2023-09-01|3051.56
#2023-09-04|3051.56
#2023-09-05|3028.51
#2023-09-06|3005.05
#2023-09-07|3039.12
#2023-09-08|3043.46
#2023-09-11|3094.92
#2023-09-12|3069.98
#2023-09-13|3105.42
#2023-09-14|3119.88
#2023-09-15|3047.03
#2023-09-18|3032.21
#2023-09-19|3003.81
#2023-09-20|2976.41
#2023-09-21|2887.50
#2023-09-22|2883.06
#2023-09-25|2908.00
#2023-09-26|2836.06
#2023-09-27|2839.24
#2023-09-28|2849.06
#2023-09-29|2853.19
#2023-10-02|2872.22
#2023-10-03|2799.19
#2023-10-04|2832.16
#2023-10-05|2813.92
#2023-10-06|2827.78
#2023-10-09|2836.62
#2023-10-10|2864.97
#2023-10-11|2890.35
#2023-10-12|2881.83
#2023-10-13|2858.17
#2023-10-16|2908.51
#2023-10-17|2903.97
#2023-10-18|2853.72
#2023-10-19|2835.54
#2023-10-20|2789.98
#2023-10-23|2798.35
#2023-10-24|2821.33
#2023-10-25|2741.67
#2023-10-26|2716.86
#2023-10-27|2789.88
#2023-10-30|2863.46
#2023-10-31|2875.22
#2023-11-01|2919.98
#2023-11-02|2952.50
#2023-11-03|2969.73
#2023-11-06|2982.42
#2023-11-07|3019.06
#2023-11-08|3004.82
#2023-11-09|2971.47
#2023-11-10|3023.09
#2023-11-13|3009.93
#2023-11-14|3084.83
#2023-11-15|3080.40
#2023-11-16|3031.46
#2023-11-17|3061.09
#2023-11-20|3077.03
#2023-11-21|3051.79
#2023-11-22|3088.89
#2023-11-23|3088.89
#2023-11-24|3096.78
#2023-11-27|3107.15
#2023-11-28|3106.98
#2023-11-29|3090.49
#2023-11-30|3094.74
#2023-12-01|3127.44
#2023-12-04|3116.35
#2023-12-05|3135.05
#2023-12-06|3116.96
#2023-12-07|3137.68
#2023-12-08|3138.57
#2023-12-11|3141.61
#2023-12-12|3164.83
#2023-12-13|3217.76
#2023-12-14|3211.22
#2023-12-15|3249.75
#2023-12-18|3301.17
#2023-12-19|3307.78
#2023-12-20|3264.36
#2023-12-21|3294.62
#2023-12-22|3296.52
#2023-12-25|3296.52
#2023-12-26|3300.43
#2023-12-27|3307.79
#2023-12-28|3306.37
#2023-12-29|3289.19
#2024-01-01|3289.19
#2024-01-02|3261.14
#2024-01-03|3216.30
#2024-01-04|3176.87
#2024-01-05|3190.54
#2024-01-08|3249.38
#2024-01-09|3275.85
#2024-01-10|3321.46
#2024-01-11|3336.32
#2024-01-12|3332.69
#2024-01-15|3332.69
#2024-01-16|3325.48
#2024-01-17|3301.65
#2024-01-18|3330.95
#2024-01-19|3360.52
#2024-01-22|3351.73
#2024-01-23|3350.68
#2024-01-24|3343.74
#2024-01-25|3365.53
#2024-01-26|3392.92
#2024-01-29|3421.88
#2024-01-30|3405.59
#2024-01-31|3346.17
#2024-02-01|3425.63
#2024-02-02|3559.43
#2024-02-05|3533.54
#2024-02-06|3527.80
#2024-02-07|3561.44
#2024-02-08|3556.93
#2024-02-09|3605.87
#2024-02-12|3597.48
#2024-02-13|3534.17
#2024-02-14|3564.82
#2024-02-15|3564.30
#2024-02-16|3565.31
#2024-02-19|3565.31
#2024-02-20|3547.39
#2024-02-21|3561.97
#2024-02-22|3649.16
#2024-02-23|3661.46
#2024-02-26|3666.25
#2024-02-27|3675.09
#2024-02-28|3681.04
#2024-02-29|3714.57
#2024-03-01|3742.38
#2024-03-04|3733.69
#2024-03-05|3708.19
#2024-03-06|3712.47
#2024-03-07|3751.93
#2024-03-08|3698.75
#2024-03-11|3657.36
#2024-03-12|3717.30
#2024-03-13|3735.91
#2024-03-14|3746.64
#2024-03-15|3692.18
#2024-03-18|3694.48
#2024-03-19|3728.61
#2024-03-20|3772.62
#2024-03-21|3796.50
#2024-03-22|3786.27
#2024-03-25|3776.17
#2024-03-26|3757.83
#2024-03-27|3792.19
#2024-03-28|3795.57
#2024-03-29|3795.57
#2024-04-01|3772.43
#2024-04-02|3745.97
#2024-04-03|3746.34
#2024-04-04|3706.72
#2024-04-05|3769.74
#2024-04-08|3773.80
#2024-04-09|3784.51
#2024-04-10|3771.64
#2024-04-11|3799.70
#2024-04-12|3751.64
#2024-04-15|3703.54
#2024-04-16|3695.11
#2024-04-17|3671.19
#2024-04-18|3645.76
#2024-04-19|3602.96
#2024-04-22|3637.84
#2024-04-23|3668.17
#2024-04-24|3633.19
#2024-04-25|3600.20
#2024-04-26|3671.11
#2024-04-29|3683.76
#2024-04-30|3601.46
#2024-05-01|3631.05
#2024-05-02|3707.78
#2024-05-03|3743.99
#2024-05-06|3782.17
#2024-05-07|3794.63
#2024-05-08|3775.15
#2024-05-09|3820.74
#2024-05-10|3800.83
#2024-05-13|3775.95
#2024-05-14|3778.00
#2024-05-15|3782.72
#2024-05-16|3774.58
#2024-05-17|3791.47
#2024-05-20|3758.95
#2024-05-21|3756.69
#2024-05-22|3740.58
#2024-05-23|3705.54
#2024-05-24|3719.40
#2024-05-27|3719.40
#2024-05-28|3734.10
#2024-05-29|3724.39
#2024-05-30|3714.20
#2024-05-31|3705.38
#2024-06-03|3718.90
#2024-06-04|3733.62
#2024-06-05|3766.39
#2024-06-06|3804.29
#2024-06-07|3786.44
#2024-06-10|3830.09
#2024-06-11|3836.20
#2024-06-12|3845.98
#2024-06-13|3818.94
#2024-06-14|3816.43
#2024-06-17|3846.76
#2024-06-18|3841.28
#2024-06-19|3841.28
#2024-06-20|3873.86
#2024-06-21|3903.87
#2024-06-24|3868.64
#2024-06-25|3842.08
#2024-06-26|3926.62
#2024-06-27|3964.74
#2024-06-28|3919.05
#2024-07-01|3934.93
#2024-07-02|3973.41
#2024-07-03|3945.96
#2024-07-04|3945.96
#2024-07-05|3995.81
#2024-07-08|3995.76
#2024-07-09|3993.90
#2024-07-10|4013.79
#2024-07-11|3972.12
#2024-07-12|3977.21
#2024-07-15|3953.75
#2024-07-16|3989.34
#2024-07-17|3935.88
#2024-07-18|3869.63
#2024-07-19|3855.47
#2024-07-22|3859.56
#2024-07-23|3895.46
#2024-07-24|3800.28
#2024-07-25|3788.60
#2024-07-26|3833.41
#2024-07-29|3842.53
#2024-07-30|3830.47
#2024-07-31|3899.74
#2024-08-01|3852.74
#2024-08-02|3666.21
#2024-08-05|3554.99
#2024-08-06|3582.72
#2024-08-07|3558.62
#2024-08-08|3630.06
#2024-08-09|3652.40
#2024-08-12|3652.52
#2024-08-13|3697.15
#2024-08-14|3701.10
#2024-08-15|3830.20
#2024-08-16|3829.36
#2024-08-19|3849.52
#2024-08-20|3863.48
#2024-08-21|3911.58
#2024-08-22|3854.22
#2024-08-23|3888.43
#2024-08-26|3879.89
#2024-08-27|3860.64
#2024-08-28|3820.64
#2024-08-29|3816.87
#2024-08-30|3890.37
#2024-09-02|3890.37
#2024-09-03|3850.73
#2024-09-04|3823.06
#2024-09-05|3863.25
#2024-09-06|3777.21
#2024-09-09|3842.85
#2024-09-10|3898.05
#2024-09-11|3953.26
#2024-09-12|4003.29
#2024-09-13|4021.50
#2024-09-16|4004.61
#2024-09-17|4008.97
#2024-09-18|4005.64
#2024-09-19|4053.58
#2024-09-20|4074.71
#2024-09-23|4113.73
#2024-09-24|4123.78
#2024-09-25|4111.25
#2024-09-26|4093.80
#2024-09-27|4054.64
#2024-09-30|4049.41
#2024-10-01|4035.36
#2024-10-02|4024.01
#2024-10-03|3987.64
#2024-10-04|4040.75
#2024-10-07|3958.35
#2024-10-08|4006.67
#2024-10-09|4051.09
#2024-10-10|4042.31
#2024-10-11|4077.00
#2024-10-14|4073.56
#2024-10-15|4088.39
#2024-10-16|4084.02
#2024-10-17|4080.10
#2024-10-18|4100.41
#2024-10-21|4076.27
#2024-10-22|4078.94
#2024-10-23|4030.57
#2024-10-24|4047.00
#2024-10-25|4050.42
#2024-10-28|4062.46
#2024-10-29|4063.43
#2024-10-30|4071.79
#2024-10-31|4010.65
#2024-11-01|4129.89
#2024-11-04|4123.91
#2024-11-05|4185.49
#2024-11-06|4253.05
#2024-11-07|4314.32
#2024-11-08|4322.42
#2024-11-11|4309.36
#2024-11-12|4328.29
#2024-11-13|4398.16
#2024-11-14|4351.84
#2024-11-15|4246.97
#2024-11-18|4249.90
#2024-11-19|4280.90
#2024-11-20|4242.41
#2024-11-21|4234.76
#2024-11-22|4260.07
#2024-11-25|4335.17
#2024-11-26|4412.55
#2024-11-27|4389.78
#2024-11-28|4389.78
#2024-11-29|4422.14
#2024-12-02|4453.82
#2024-12-03|4490.13
#2024-12-04|4548.01
#2024-12-05|4567.19
#2024-12-06|4656.79
#2024-12-09|4632.94
#2024-12-10|4619.50
#2024-12-11|4677.66
#2024-12-12|4644.37
#2024-12-13|4629.51
#2024-12-16|4678.90
#2024-12-17|4650.94
#2024-12-18|4483.93
#2024-12-19|4491.89
#2024-12-20|4520.10
#2024-12-23|4508.29
#2024-12-24|4578.00
#2024-12-25|4578.00
#2024-12-26|4561.98
#2024-12-27|4504.38
#2024-12-30|4449.88
#2024-12-31|4424.34
#2025-01-01|4424.34
#2025-01-02|4429.18
#2025-01-03|4477.77
#2025-01-06|4528.09
#2025-01-07|4455.38
#2025-01-08|4468.91
#2025-01-09|4468.91
#2025-01-10|4445.12
#2025-01-13|4423.75
#2025-01-14|4408.60
#2025-01-15|4493.03
#2025-01-16|4472.45
#2025-01-17|4545.19
#2025-01-20|4545.19
#2025-01-21|4627.43
#2025-01-22|4656.79
#2025-01-23|4674.70
#2025-01-24|4673.35
#2025-01-27|4726.81
#2025-01-28|4743.37
#2025-01-29|4727.33
#2025-01-30|4724.51
#2025-01-31|4740.02
#2025-02-03|4746.02
#2025-02-04|4817.39
#2025-02-05|4779.94
#2025-02-06|4811.36
#2025-02-07|4676.80
#2025-02-10|4749.12
#2025-02-11|4745.37
#2025-02-12|4695.11
#2025-02-13|4738.03
#2025-02-14|4708.64
#2025-02-17|4708.64
#2025-02-18|4671.83
#2025-02-19|4661.41
#2025-02-20|4569.22
#2025-02-21|4461.60
#2025-02-24|4413.38
#2025-02-25|4465.20
#2025-02-26|4463.99
#2025-02-27|4394.73
#2025-02-28|4470.70
#2025-03-03|4366.01
#2025-03-04|4311.84
#2025-03-05|4381.82
#2025-03-06|4274.04
#2025-03-07|4209.96
#2025-03-10|4118.36
#2025-03-11|4108.63
#2025-03-12|4104.42
#2025-03-13|3996.79
#2025-03-14|4064.75
#2025-03-17|4072.69
#2025-03-18|4010.71
#2025-03-19|4058.45
#2025-03-20|4044.52
#2025-03-21|4063.25
#2025-03-24|4190.44
#2025-03-25|4199.11
#2025-03-26|4155.30
#2025-03-27|4171.17
#2025-03-28|4051.99
#2025-03-31|4069.20
#2025-04-01|4102.31
#2025-04-02|4169.84
#2025-04-03|3921.40
#2025-04-04|3782.46
#2025-04-07|3796.46
#2025-04-08|3718.96
#2025-04-09|4069.89
#2025-04-10|3959.36
#2025-04-11|4014.10
#2025-04-14|4015.62
#2025-04-15|3969.96
#2025-04-16|3872.01
#2025-04-17|3900.16
#2025-04-18|3900.16
#2025-04-21|3799.59
#2025-04-22|3909.02
#2025-04-23|3987.78
#2025-04-24|4064.97
#2025-04-25|4086.55
#2025-04-28|4076.51
#2025-04-29|4094.01
#2025-04-30|4074.60
#2025-05-01|4132.70
#2025-05-02|4159.74
#2025-05-05|4120.49
#2025-05-06|4093.98
#2025-05-07|4142.83
#2025-05-08|4175.53
#2025-05-09|4175.99
#2025-05-12|4384.33
#2025-05-13|4394.03
#2025-05-14|4381.74
#2025-05-15|4351.02
#2025-05-16|4380.65
#2025-05-19|4394.06
#2025-05-20|4367.26
#2025-05-21|4298.70
#2025-05-22|4306.72
#2025-05-23|4265.34
#2025-05-26|4265.34
#2025-05-27|4349.27
#2025-05-28|4322.12
#2025-05-29|4326.00
#2025-05-30|4344.68
#2025-06-02|4377.22
#2025-06-03|4384.82
#2025-06-04|4390.25
#2025-06-05|4370.87
#2025-06-06|4430.38
#2025-06-09|4453.97
#2025-06-10|4467.26
#2025-06-11|4390.51
#2025-06-12|4389.28
#2025-06-13|4345.14
#2025-06-16|4385.30
#2025-06-17|4356.28
#2025-06-18|4333.86
#2025-06-19|4333.86
#2025-06-20|4322.19
#2025-06-23|4346.99
#2025-06-24|4394.08
#2025-06-25|4368.83
#2025-06-26|4418.71
#2025-06-27|4506.85
#2025-06-30|4471.13
#2025-07-01|4505.26
#2025-07-02|4496.18
#2025-07-03|4543.96
#2025-07-04|4543.96
#2025-07-07|4546.46
#2025-07-08|4485.22
#2025-07-09|4524.59
#2025-07-10|4512.23
#2025-07-11|4529.30
#2025-07-14|4551.64
#2025-07-15|4520.57
#2025-07-16|4477.30
#2025-07-17|4491.52
#2025-07-18|4517.37
#2025-07-21|4565.43
#2025-07-22|4565.33
#2025-07-23|4583.66
#2025-07-24|4617.59
#2025-07-25|4619.44
#2025-07-28|4637.40
#2025-07-29|4621.88
#2025-07-30|4595.78
#2025-07-31|4635.45
#2025-08-01|4448.51
#2025-08-04|4450.03
#2025-08-05|4475.19
#2025-08-06|4609.25
#2025-08-07|4617.50
#2025-08-08|4616.93
#2025-08-11|4605.46
#2025-08-12|4625.43
#2025-08-13|4666.78
#2025-08-14|4710.27
#2025-08-15|4703.61
#2025-08-18|4712.64
#2025-08-19|4701.73
#2025-08-20|4664.11
#2025-08-21|4600.23
#2025-08-22|4690.55
#2025-08-25|4658.41
#2025-08-26|4668.31
#2025-08-27|4682.15
#2025-08-28|4704.37
#2025-08-29|4672.91
#2025-09-01|4672.91
#2025-09-02|4639.59
#2025-09-03|4660.15
#2025-09-04|4788.84
#2025-09-05|4762.35
#2025-09-08|4821.01
#2025-09-09|4839.26
#2025-09-10|4728.50
#2025-09-11|4762.51
#2025-09-12|4740.34
#2025-09-15|4774.25
#2025-09-16|4789.97
#2025-09-17|4769.15
#2025-09-18|4756.56
#2025-09-19|4745.44
#2025-09-22|4690.78
#2025-09-23|4615.40
#2025-09-24|4611.40
#2025-09-25|4581.48
#2025-09-26|4598.16
#2025-09-29|4624.90
#2025-09-30|4597.43
#2025-10-01|4588.10
#2025-10-02|4602.63
#2025-10-03|4565.23
#2025-10-06|4569.09
#2025-10-07|4571.32
#2025-10-08|4600.33
#2025-10-09|4619.19
#2025-10-10|4480.75
#2025-10-13|4545.08
#2025-10-14|4553.82
#2025-10-15|4562.36
#2025-10-16|4515.72
#2025-10-17|4519.15
#2025-10-20|4548.19
#2025-10-21|4613.49
#2025-10-22|4566.63
#2025-10-23|4591.78
#2025-10-24|4616.62
#2025-10-27|4643.56
#2025-10-28|4661.42
#2025-10-29|4640.30
#2025-10-30|4556.88
#2025-10-31|4772.08
#2025-11-03|4881.98
#2025-11-04|4849.43
#2025-11-05|4844.30
#2025-11-06|4741.84
#2025-11-07|4775.67
#2025-11-10|4821.06
#2025-11-11|4840.42
#2025-11-12|4787.74
#2025-11-13|4706.01
#2025-11-14|4663.56
#2025-11-17|4629.62
#2025-11-18|4474.88
#2025-11-19|4471.87
#2025-11-20|4439.95
#2025-11-21|4504.86
#2025-11-24|4538.18
#2025-11-25|4630.18
#2025-11-26|4656.85
#2025-11-27|4656.85
#2025-11-28|4712.35
#2025-12-01|4723.31
#2025-12-02|4727.15
#2025-12-03|4725.35
#2025-12-04|4679.19
#2025-12-05|4700.30
#2025-12-08|4655.68
#2025-12-09|4660.64
#2025-12-10|4700.00
#2025-12-11|4714.22
#2025-12-12|4674.47
#2025-12-15|4623.49
#2025-12-16|4604.33
#2025-12-17|4597.43
#2025-12-18|4649.55
#2025-12-19|4634.84
#2025-12-22|4636.21
#2025-12-23|4666.18
#2025-12-24|4689.49
#2025-12-25|4689.49
#2025-12-26|4698.89
#2025-12-29|4687.19
#2025-12-30|4682.07
#2025-12-31|4649.33
#2026-01-01|4649.33
#2026-01-02|4614.25
#2026-01-05|4698.01
#2026-01-06|4812.29
#2026-01-07|4808.03
#2026-01-08|4900.65
#2026-01-09|4953.79
#2026-01-12|4975.56
#2026-01-13|4956.42
#2026-01-14|4883.65
#2026-01-15|4906.77
#2026-01-16|4922.78
#2026-01-19|4922.78
#2026-01-20|4813.44
#2026-01-21|4853.66
#2026-01-22|4866.70
#2026-01-23|4926.90
#2026-01-26|4913.64
#2026-01-27|4963.23
#2026-01-28|4917.73
#2026-01-29|4893.68
#2026-01-30|4875.47
#2026-02-02|4964.14
#2026-02-03|4948.77
#2026-02-04|4902.48
#2026-02-05|4775.09
#2026-02-06|4689.68
#2026-02-09|4655.57
#2026-02-10|4617.80
#2026-02-11|4598.75
#2026-02-12|4581.62
#2026-02-13|4593.00
#2026-02-16|4593.00
#2026-02-17|4578.31
#2026-02-18|4605.15
#2026-02-19|4581.86
#2026-02-20|4637.44
#2026-02-23|4586.67
#2026-02-24|4643.51
#2026-02-25|4634.52
#2026-02-26|4602.47
#2026-02-27|4662.28
#2026-03-02|4618.87
#2026-03-03|4619.04
#2026-03-04|4715.54
#2026-03-05|4694.90
#2026-03-06|4627.34
#2026-03-09|4630.66
#2026-03-10|4647.03
#2026-03-11|4601.62
#2026-03-12|4549.36
#2026-03-13|4527.83
#2026-03-16|4577.05
#2026-03-17|4602.93
#2026-03-18|4491.54
#2026-03-19|4472.51
#2026-03-20|4408.02
#2026-03-23|4491.99
#2026-03-24|4470.56
#2026-03-25|4535.43
#2026-03-26|4478.88
#2026-03-27|4375.97
#2026-03-30|4405.40
#2026-03-31|4513.52
#2026-04-01|4544.84
#2026-04-02|4536.84