Table Data - Nasdaq US Retail Large Mid Cap Net Total Return Index
| Title | Nasdaq US Retail Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4040LMN |
| 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 2026-05-14 |
| Last Updated | 2026-05-15 10:57 AM CDT |
| Notes | For more information about this series, see: NQUSB4040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 399.07 |
| 2001-04-02 | 396.67 |
| 2001-04-03 | 387.12 |
| 2001-04-04 | 388.38 |
| 2001-04-05 | 397.47 |
| 2001-04-06 | 394.56 |
| 2001-04-09 | 389.89 |
| 2001-04-10 | 395.87 |
| 2001-04-11 | 390.05 |
| 2001-04-12 | 389.95 |
| 2001-04-13 | . |
| 2001-04-16 | 387.11 |
| 2001-04-17 | 390.24 |
| 2001-04-18 | 411.73 |
| 2001-04-19 | 412.72 |
| 2001-04-20 | 409.89 |
| 2001-04-23 | 408.68 |
| 2001-04-24 | 399.87 |
| 2001-04-25 | 405.65 |
| 2001-04-26 | 411.76 |
| 2001-04-27 | 422.87 |
| 2001-04-30 | 418.92 |
| 2001-05-01 | 429.23 |
| 2001-05-02 | 427.07 |
| 2001-05-03 | 423.31 |
| 2001-05-04 | 426.11 |
| 2001-05-07 | 421.02 |
| 2001-05-08 | 421.35 |
| 2001-05-09 | 417.97 |
| 2001-05-10 | 427.85 |
| 2001-05-11 | 428.32 |
| 2001-05-14 | 428.24 |
| 2001-05-15 | 424.29 |
| 2001-05-16 | 429.00 |
| 2001-05-17 | 433.45 |
| 2001-05-18 | 433.28 |
| 2001-05-21 | 441.71 |
| 2001-05-22 | 441.51 |
| 2001-05-23 | 434.07 |
| 2001-05-24 | 438.69 |
| 2001-05-25 | 434.18 |
| 2001-05-28 | . |
| 2001-05-29 | 429.95 |
| 2001-05-30 | 427.60 |
| 2001-05-31 | 428.26 |
| 2001-06-01 | 428.48 |
| 2001-06-04 | 428.14 |
| 2001-06-05 | 433.07 |
| 2001-06-06 | 430.89 |
| 2001-06-07 | 435.40 |
| 2001-06-08 | 434.56 |
| 2001-06-11 | 428.44 |
| 2001-06-12 | 432.18 |
| 2001-06-13 | 429.73 |
| 2001-06-14 | 425.29 |
| 2001-06-15 | 419.50 |
| 2001-06-18 | 424.03 |
| 2001-06-19 | 426.77 |
| 2001-06-20 | 430.93 |
| 2001-06-21 | 437.24 |
| 2001-06-22 | 431.50 |
| 2001-06-25 | 423.38 |
| 2001-06-26 | 419.54 |
| 2001-06-27 | 412.79 |
| 2001-06-28 | 419.23 |
| 2001-06-29 | 415.60 |
| 2001-07-02 | 420.41 |
| 2001-07-03 | 420.07 |
| 2001-07-04 | . |
| 2001-07-05 | 413.75 |
| 2001-07-06 | 404.52 |
| 2001-07-09 | 405.71 |
| 2001-07-10 | 399.71 |
| 2001-07-11 | 404.14 |
| 2001-07-12 | 419.49 |
| 2001-07-13 | 424.03 |
| 2001-07-16 | 426.10 |
| 2001-07-17 | 428.87 |
| 2001-07-18 | 431.53 |
| 2001-07-19 | 435.12 |
| 2001-07-20 | 436.70 |
| 2001-07-23 | 429.19 |
| 2001-07-24 | 423.36 |
| 2001-07-25 | 430.87 |
| 2001-07-26 | 432.47 |
| 2001-07-27 | 431.54 |
| 2001-07-30 | 433.83 |
| 2001-07-31 | 436.95 |
| 2001-08-01 | 431.57 |
| 2001-08-02 | 436.69 |
| 2001-08-03 | 434.10 |
| 2001-08-06 | 428.74 |
| 2001-08-07 | 432.07 |
| 2001-08-08 | 426.69 |
| 2001-08-09 | 425.26 |
| 2001-08-10 | 424.94 |
| 2001-08-13 | 422.22 |
| 2001-08-14 | 425.82 |
| 2001-08-15 | 423.36 |
| 2001-08-16 | 423.68 |
| 2001-08-17 | 417.86 |
| 2001-08-20 | 424.21 |
| 2001-08-21 | 414.72 |
| 2001-08-22 | 416.53 |
| 2001-08-23 | 412.42 |
| 2001-08-24 | 423.24 |
| 2001-08-27 | 418.64 |
| 2001-08-28 | 414.44 |
| 2001-08-29 | 409.13 |
| 2001-08-30 | 402.51 |
| 2001-08-31 | 404.81 |
| 2001-09-03 | . |
| 2001-09-04 | 408.72 |
| 2001-09-05 | 406.74 |
| 2001-09-06 | 393.39 |
| 2001-09-07 | 380.12 |
| 2001-09-10 | 378.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.22 |
| 2001-09-18 | 356.29 |
| 2001-09-19 | 351.78 |
| 2001-09-20 | 340.88 |
| 2001-09-21 | 335.05 |
| 2001-09-24 | 353.83 |
| 2001-09-25 | 358.59 |
| 2001-09-26 | 356.67 |
| 2001-09-27 | 361.18 |
| 2001-09-28 | 369.43 |
| 2001-10-01 | 369.20 |
| 2001-10-02 | 378.52 |
| 2001-10-03 | 390.97 |
| 2001-10-04 | 383.03 |
| 2001-10-05 | 385.49 |
| 2001-10-08 | 378.15 |
| 2001-10-09 | 376.84 |
| 2001-10-10 | 388.87 |
| 2001-10-11 | 398.51 |
| 2001-10-12 | 393.58 |
| 2001-10-15 | 393.69 |
| 2001-10-16 | 396.22 |
| 2001-10-17 | 387.41 |
| 2001-10-18 | 387.28 |
| 2001-10-19 | 391.23 |
| 2001-10-22 | 391.53 |
| 2001-10-23 | 390.61 |
| 2001-10-24 | 387.87 |
| 2001-10-25 | 391.75 |
| 2001-10-26 | 392.16 |
| 2001-10-29 | 381.74 |
| 2001-10-30 | 370.13 |
| 2001-10-31 | 375.07 |
| 2001-11-01 | 380.36 |
| 2001-11-02 | 386.68 |
| 2001-11-05 | 394.45 |
| 2001-11-06 | 400.56 |
| 2001-11-07 | 397.31 |
| 2001-11-08 | 396.34 |
| 2001-11-09 | 398.01 |
| 2001-11-12 | 398.49 |
| 2001-11-13 | 407.46 |
| 2001-11-14 | 416.11 |
| 2001-11-15 | 418.77 |
| 2001-11-16 | 412.55 |
| 2001-11-19 | 421.68 |
| 2001-11-20 | 418.62 |
| 2001-11-21 | 416.51 |
| 2001-11-22 | . |
| 2001-11-23 | 422.19 |
| 2001-11-26 | 423.24 |
| 2001-11-27 | 417.57 |
| 2001-11-28 | 415.60 |
| 2001-11-29 | 415.82 |
| 2001-11-30 | 420.79 |
| 2001-12-03 | 417.75 |
| 2001-12-04 | 422.48 |
| 2001-12-05 | 435.05 |
| 2001-12-06 | 429.25 |
| 2001-12-07 | 427.08 |
| 2001-12-10 | 418.24 |
| 2001-12-11 | 413.50 |
| 2001-12-12 | 413.07 |
| 2001-12-13 | 410.14 |
| 2001-12-14 | 417.43 |
| 2001-12-17 | 423.11 |
| 2001-12-18 | 423.65 |
| 2001-12-19 | 426.36 |
| 2001-12-20 | 426.58 |
| 2001-12-21 | 433.37 |
| 2001-12-24 | 433.20 |
| 2001-12-25 | . |
| 2001-12-26 | 436.21 |
| 2001-12-27 | 438.98 |
| 2001-12-28 | 441.99 |
| 2001-12-31 | 437.77 |
| 2002-01-01 | . |
| 2002-01-02 | 435.10 |
| 2002-01-03 | 434.42 |
| 2002-01-04 | 437.77 |
| 2002-01-07 | 435.84 |
| 2002-01-08 | 437.31 |
| 2002-01-09 | 430.94 |
| 2002-01-10 | 432.95 |
| 2002-01-11 | 427.88 |
| 2002-01-14 | 425.96 |
| 2002-01-15 | 427.75 |
| 2002-01-16 | 423.46 |
| 2002-01-17 | 426.29 |
| 2002-01-18 | 425.52 |
| 2002-01-21 | . |
| 2002-01-22 | 431.14 |
| 2002-01-23 | 438.06 |
| 2002-01-24 | 437.61 |
| 2002-01-25 | 433.53 |
| 2002-01-28 | 437.47 |
| 2002-01-29 | 428.84 |
| 2002-01-30 | 439.81 |
| 2002-01-31 | 445.07 |
| 2002-02-01 | 439.37 |
| 2002-02-04 | 436.04 |
| 2002-02-05 | 437.06 |
| 2002-02-06 | 433.09 |
| 2002-02-07 | 430.37 |
| 2002-02-08 | 433.72 |
| 2002-02-11 | 442.01 |
| 2002-02-12 | 441.82 |
| 2002-02-13 | 446.26 |
| 2002-02-14 | 447.28 |
| 2002-02-15 | 442.31 |
| 2002-02-18 | . |
| 2002-02-19 | 436.43 |
| 2002-02-20 | 444.64 |
| 2002-02-21 | 440.35 |
| 2002-02-22 | 439.86 |
| 2002-02-25 | 446.59 |
| 2002-02-26 | 451.22 |
| 2002-02-27 | 446.60 |
| 2002-02-28 | 444.67 |
| 2002-03-01 | 448.42 |
| 2002-03-04 | 450.61 |
| 2002-03-05 | 436.87 |
| 2002-03-06 | 442.28 |
| 2002-03-07 | 445.38 |
| 2002-03-08 | 449.33 |
| 2002-03-11 | 449.38 |
| 2002-03-12 | 450.41 |
| 2002-03-13 | 449.34 |
| 2002-03-14 | 450.87 |
| 2002-03-15 | 458.39 |
| 2002-03-18 | 457.02 |
| 2002-03-19 | 459.38 |
| 2002-03-20 | 458.37 |
| 2002-03-21 | 455.00 |
| 2002-03-22 | 454.91 |
| 2002-03-25 | 447.84 |
| 2002-03-26 | 450.25 |
| 2002-03-27 | 452.07 |
| 2002-03-28 | 450.83 |
| 2002-03-29 | . |
| 2002-04-01 | 445.51 |
| 2002-04-02 | 438.92 |
| 2002-04-03 | 435.81 |
| 2002-04-04 | 442.35 |
| 2002-04-05 | 444.08 |
| 2002-04-08 | 450.43 |
| 2002-04-09 | 452.70 |
| 2002-04-10 | 458.53 |
| 2002-04-11 | 451.35 |
| 2002-04-12 | 457.14 |
| 2002-04-15 | 452.68 |
| 2002-04-16 | 457.26 |
| 2002-04-17 | 452.59 |
| 2002-04-18 | 453.62 |
| 2002-04-19 | 455.27 |
| 2002-04-22 | 450.51 |
| 2002-04-23 | 451.29 |
| 2002-04-24 | 447.42 |
| 2002-04-25 | 448.78 |
| 2002-04-26 | 443.80 |
| 2002-04-29 | 440.89 |
| 2002-04-30 | 442.00 |
| 2002-05-01 | 444.23 |
| 2002-05-02 | 445.59 |
| 2002-05-03 | 441.58 |
| 2002-05-06 | 435.43 |
| 2002-05-07 | 440.53 |
| 2002-05-08 | 446.65 |
| 2002-05-09 | 441.34 |
| 2002-05-10 | 434.49 |
| 2002-05-13 | 438.02 |
| 2002-05-14 | 451.27 |
| 2002-05-15 | 449.16 |
| 2002-05-16 | 451.58 |
| 2002-05-17 | 455.39 |
| 2002-05-20 | 453.28 |
| 2002-05-21 | 442.54 |
| 2002-05-22 | 442.55 |
| 2002-05-23 | 444.18 |
| 2002-05-24 | 441.41 |
| 2002-05-27 | . |
| 2002-05-28 | 434.62 |
| 2002-05-29 | 433.17 |
| 2002-05-30 | 430.65 |
| 2002-05-31 | 435.89 |
| 2002-06-03 | 426.52 |
| 2002-06-04 | 424.50 |
| 2002-06-05 | 431.51 |
| 2002-06-06 | 423.13 |
| 2002-06-07 | 425.26 |
| 2002-06-10 | 432.52 |
| 2002-06-11 | 428.39 |
| 2002-06-12 | 428.59 |
| 2002-06-13 | 420.91 |
| 2002-06-14 | 418.19 |
| 2002-06-17 | 429.59 |
| 2002-06-18 | 426.43 |
| 2002-06-19 | 424.62 |
| 2002-06-20 | 418.09 |
| 2002-06-21 | 411.20 |
| 2002-06-24 | 411.07 |
| 2002-06-25 | 405.97 |
| 2002-06-26 | 407.31 |
| 2002-06-27 | 416.89 |
| 2002-06-28 | 411.78 |
| 2002-07-01 | 402.61 |
| 2002-07-02 | 390.41 |
| 2002-07-03 | 400.47 |
| 2002-07-04 | . |
| 2002-07-05 | 413.22 |
| 2002-07-08 | 407.87 |
| 2002-07-09 | 397.59 |
| 2002-07-10 | 387.34 |
| 2002-07-11 | 384.42 |
| 2002-07-12 | 375.53 |
| 2002-07-15 | 376.34 |
| 2002-07-16 | 362.93 |
| 2002-07-17 | 360.67 |
| 2002-07-18 | 354.09 |
| 2002-07-19 | 343.83 |
| 2002-07-22 | 334.01 |
| 2002-07-23 | 331.16 |
| 2002-07-24 | 355.63 |
| 2002-07-25 | 349.55 |
| 2002-07-26 | 355.94 |
| 2002-07-29 | 373.43 |
| 2002-07-30 | 369.49 |
| 2002-07-31 | 367.67 |
| 2002-08-01 | 355.09 |
| 2002-08-02 | 343.41 |
| 2002-08-05 | 337.08 |
| 2002-08-06 | 348.96 |
| 2002-08-07 | 354.37 |
| 2002-08-08 | 355.71 |
| 2002-08-09 | 357.92 |
| 2002-08-12 | 351.91 |
| 2002-08-13 | 349.78 |
| 2002-08-14 | 369.17 |
| 2002-08-15 | 381.13 |
| 2002-08-16 | 377.32 |
| 2002-08-19 | 386.91 |
| 2002-08-20 | 385.23 |
| 2002-08-21 | 389.59 |
| 2002-08-22 | 393.72 |
| 2002-08-23 | 384.61 |
| 2002-08-26 | 387.28 |
| 2002-08-27 | 379.75 |
| 2002-08-28 | 374.94 |
| 2002-08-29 | 374.85 |
| 2002-08-30 | 375.58 |
| 2002-09-02 | . |
| 2002-09-03 | 365.05 |
| 2002-09-04 | 371.72 |
| 2002-09-05 | 367.65 |
| 2002-09-06 | 378.92 |
| 2002-09-09 | 382.87 |
| 2002-09-10 | 387.39 |
| 2002-09-11 | 387.33 |
| 2002-09-12 | 379.01 |
| 2002-09-13 | 385.14 |
| 2002-09-16 | 387.86 |
| 2002-09-17 | 378.96 |
| 2002-09-18 | 378.78 |
| 2002-09-19 | 370.16 |
| 2002-09-20 | 369.90 |
| 2002-09-23 | 360.38 |
| 2002-09-24 | 352.95 |
| 2002-09-25 | 358.23 |
| 2002-09-26 | 368.87 |
| 2002-09-27 | 354.08 |
| 2002-09-30 | 340.02 |
| 2002-10-01 | 348.36 |
| 2002-10-02 | 339.95 |
| 2002-10-03 | 336.71 |
| 2002-10-04 | 336.63 |
| 2002-10-07 | 323.96 |
| 2002-10-08 | 337.57 |
| 2002-10-09 | 324.23 |
| 2002-10-10 | 330.35 |
| 2002-10-11 | 347.31 |
| 2002-10-14 | 350.78 |
| 2002-10-15 | 368.13 |
| 2002-10-16 | 362.90 |
| 2002-10-17 | 361.54 |
| 2002-10-18 | 367.76 |
| 2002-10-21 | 372.11 |
| 2002-10-22 | 368.20 |
| 2002-10-23 | 373.76 |
| 2002-10-24 | 369.70 |
| 2002-10-25 | 377.33 |
| 2002-10-28 | 369.94 |
| 2002-10-29 | 372.45 |
| 2002-10-30 | 365.91 |
| 2002-10-31 | 361.77 |
| 2002-11-01 | 365.99 |
| 2002-11-04 | 358.16 |
| 2002-11-05 | 362.40 |
| 2002-11-06 | 363.37 |
| 2002-11-07 | 356.97 |
| 2002-11-08 | 351.30 |
| 2002-11-11 | 344.82 |
| 2002-11-12 | 349.91 |
| 2002-11-13 | 353.62 |
| 2002-11-14 | 363.49 |
| 2002-11-15 | 366.81 |
| 2002-11-18 | 360.37 |
| 2002-11-19 | 352.08 |
| 2002-11-20 | 357.67 |
| 2002-11-21 | 360.28 |
| 2002-11-22 | 360.36 |
| 2002-11-25 | 360.59 |
| 2002-11-26 | 355.36 |
| 2002-11-27 | 366.67 |
| 2002-11-28 | . |
| 2002-11-29 | 364.83 |
| 2002-12-02 | 366.20 |
| 2002-12-03 | 360.10 |
| 2002-12-04 | 363.47 |
| 2002-12-05 | 357.28 |
| 2002-12-06 | 358.32 |
| 2002-12-09 | 349.99 |
| 2002-12-10 | 355.99 |
| 2002-12-11 | 353.50 |
| 2002-12-12 | 352.81 |
| 2002-12-13 | 346.34 |
| 2002-12-16 | 353.87 |
| 2002-12-17 | 346.05 |
| 2002-12-18 | 342.07 |
| 2002-12-19 | 339.23 |
| 2002-12-20 | 343.16 |
| 2002-12-23 | 337.10 |
| 2002-12-24 | 335.23 |
| 2002-12-25 | . |
| 2002-12-26 | 336.66 |
| 2002-12-27 | 332.40 |
| 2002-12-30 | 338.65 |
| 2002-12-31 | 339.53 |
| 2003-01-01 | . |
| 2003-01-02 | 350.45 |
| 2003-01-03 | 341.63 |
| 2003-01-06 | 343.43 |
| 2003-01-07 | 342.72 |
| 2003-01-08 | 340.54 |
| 2003-01-09 | 350.06 |
| 2003-01-10 | 349.48 |
| 2003-01-13 | 348.52 |
| 2003-01-14 | 348.56 |
| 2003-01-15 | 344.39 |
| 2003-01-16 | 345.11 |
| 2003-01-17 | 343.04 |
| 2003-01-20 | . |
| 2003-01-21 | 335.10 |
| 2003-01-22 | 331.41 |
| 2003-01-23 | 334.79 |
| 2003-01-24 | 325.89 |
| 2003-01-27 | 320.85 |
| 2003-01-28 | 324.42 |
| 2003-01-29 | 325.73 |
| 2003-01-30 | 322.05 |
| 2003-01-31 | 325.27 |
| 2003-02-03 | 326.76 |
| 2003-02-04 | 322.48 |
| 2003-02-05 | 321.69 |
| 2003-02-06 | 320.39 |
| 2003-02-07 | 316.56 |
| 2003-02-10 | 317.62 |
| 2003-02-11 | 317.55 |
| 2003-02-12 | 315.90 |
| 2003-02-13 | 312.52 |
| 2003-02-14 | 320.94 |
| 2003-02-17 | . |
| 2003-02-18 | 326.17 |
| 2003-02-19 | 322.62 |
| 2003-02-20 | 319.91 |
| 2003-02-21 | 326.43 |
| 2003-02-24 | 320.18 |
| 2003-02-25 | 324.48 |
| 2003-02-26 | 321.44 |
| 2003-02-27 | 323.80 |
| 2003-02-28 | 324.51 |
| 2003-03-03 | 321.06 |
| 2003-03-04 | 313.73 |
| 2003-03-05 | 315.13 |
| 2003-03-06 | 313.80 |
| 2003-03-07 | 317.97 |
| 2003-03-10 | 310.63 |
| 2003-03-11 | 309.14 |
| 2003-03-12 | 311.83 |
| 2003-03-13 | 324.49 |
| 2003-03-14 | 323.95 |
| 2003-03-17 | 340.22 |
| 2003-03-18 | 341.54 |
| 2003-03-19 | 344.75 |
| 2003-03-20 | 346.52 |
| 2003-03-21 | 356.57 |
| 2003-03-24 | 341.92 |
| 2003-03-25 | 348.73 |
| 2003-03-26 | 349.36 |
| 2003-03-27 | 347.27 |
| 2003-03-28 | 343.90 |
| 2003-03-31 | 338.86 |
| 2003-04-01 | 340.43 |
| 2003-04-02 | 351.72 |
| 2003-04-03 | 352.58 |
| 2003-04-04 | 354.85 |
| 2003-04-07 | 355.89 |
| 2003-04-08 | 355.32 |
| 2003-04-09 | 348.83 |
| 2003-04-10 | 355.16 |
| 2003-04-11 | 352.02 |
| 2003-04-14 | 358.61 |
| 2003-04-15 | 363.36 |
| 2003-04-16 | 355.30 |
| 2003-04-17 | 361.95 |
| 2003-04-18 | . |
| 2003-04-21 | 360.03 |
| 2003-04-22 | 365.99 |
| 2003-04-23 | 364.90 |
| 2003-04-24 | 360.94 |
| 2003-04-25 | 359.34 |
| 2003-04-28 | 366.71 |
| 2003-04-29 | 370.74 |
| 2003-04-30 | 369.54 |
| 2003-05-01 | 367.41 |
| 2003-05-02 | 373.90 |
| 2003-05-05 | 372.87 |
| 2003-05-06 | 377.64 |
| 2003-05-07 | 374.95 |
| 2003-05-08 | 373.22 |
| 2003-05-09 | 378.32 |
| 2003-05-12 | 384.91 |
| 2003-05-13 | 382.73 |
| 2003-05-14 | 377.03 |
| 2003-05-15 | 375.69 |
| 2003-05-16 | 373.06 |
| 2003-05-19 | 362.54 |
| 2003-05-20 | 365.93 |
| 2003-05-21 | 366.05 |
| 2003-05-22 | 371.10 |
| 2003-05-23 | 368.14 |
| 2003-05-26 | . |
| 2003-05-27 | 375.36 |
| 2003-05-28 | 379.17 |
| 2003-05-29 | 377.30 |
| 2003-05-30 | 383.39 |
| 2003-06-02 | 385.41 |
| 2003-06-03 | 387.86 |
| 2003-06-04 | 393.33 |
| 2003-06-05 | 396.92 |
| 2003-06-06 | 394.39 |
| 2003-06-09 | 389.78 |
| 2003-06-10 | 394.04 |
| 2003-06-11 | 398.32 |
| 2003-06-12 | 397.39 |
| 2003-06-13 | 393.00 |
| 2003-06-16 | 403.01 |
| 2003-06-17 | 401.87 |
| 2003-06-18 | 401.21 |
| 2003-06-19 | 395.79 |
| 2003-06-20 | 395.51 |
| 2003-06-23 | 389.35 |
| 2003-06-24 | 393.47 |
| 2003-06-25 | 392.14 |
| 2003-06-26 | 395.83 |
| 2003-06-27 | 393.42 |
| 2003-06-30 | 394.88 |
| 2003-07-01 | 396.82 |
| 2003-07-02 | 401.59 |
| 2003-07-03 | 398.58 |
| 2003-07-04 | . |
| 2003-07-07 | 407.45 |
| 2003-07-08 | 414.19 |
| 2003-07-09 | 408.84 |
| 2003-07-10 | 403.21 |
| 2003-07-11 | 409.61 |
| 2003-07-14 | 412.35 |
| 2003-07-15 | 412.57 |
| 2003-07-16 | 410.83 |
| 2003-07-17 | 405.21 |
| 2003-07-18 | 407.70 |
| 2003-07-21 | 402.95 |
| 2003-07-22 | 405.18 |
| 2003-07-23 | 408.25 |
| 2003-07-24 | 405.02 |
| 2003-07-25 | 409.73 |
| 2003-07-28 | 410.74 |
| 2003-07-29 | 406.71 |
| 2003-07-30 | 406.37 |
| 2003-07-31 | 405.27 |
| 2003-08-01 | 401.92 |
| 2003-08-04 | 403.72 |
| 2003-08-05 | 395.15 |
| 2003-08-06 | 396.82 |
| 2003-08-07 | 402.72 |
| 2003-08-08 | 406.95 |
| 2003-08-11 | 408.21 |
| 2003-08-12 | 414.41 |
| 2003-08-13 | 414.38 |
| 2003-08-14 | 414.74 |
| 2003-08-15 | 416.86 |
| 2003-08-18 | 423.63 |
| 2003-08-19 | 423.96 |
| 2003-08-20 | 424.68 |
| 2003-08-21 | 428.26 |
| 2003-08-22 | 423.82 |
| 2003-08-25 | 424.73 |
| 2003-08-26 | 424.91 |
| 2003-08-27 | 426.29 |
| 2003-08-28 | 431.62 |
| 2003-08-29 | 433.79 |
| 2003-09-01 | . |
| 2003-09-02 | 437.74 |
| 2003-09-03 | 436.75 |
| 2003-09-04 | 436.18 |
| 2003-09-05 | 429.45 |
| 2003-09-08 | 429.28 |
| 2003-09-09 | 418.55 |
| 2003-09-10 | 415.94 |
| 2003-09-11 | 420.22 |
| 2003-09-12 | 421.20 |
| 2003-09-15 | 423.79 |
| 2003-09-16 | 428.43 |
| 2003-09-17 | 427.37 |
| 2003-09-18 | 431.81 |
| 2003-09-19 | 430.27 |
| 2003-09-22 | 423.96 |
| 2003-09-23 | 429.07 |
| 2003-09-24 | 422.01 |
| 2003-09-25 | 421.42 |
| 2003-09-26 | 417.73 |
| 2003-09-29 | 417.75 |
| 2003-09-30 | 412.87 |
| 2003-10-01 | 423.55 |
| 2003-10-02 | 424.00 |
| 2003-10-03 | 430.49 |
| 2003-10-06 | 434.56 |
| 2003-10-07 | 438.65 |
| 2003-10-08 | 436.53 |
| 2003-10-09 | 444.05 |
| 2003-10-10 | 441.62 |
| 2003-10-13 | 446.82 |
| 2003-10-14 | 448.68 |
| 2003-10-15 | 446.28 |
| 2003-10-16 | 447.36 |
| 2003-10-17 | 441.51 |
| 2003-10-20 | 443.27 |
| 2003-10-21 | 443.61 |
| 2003-10-22 | 437.60 |
| 2003-10-23 | 441.03 |
| 2003-10-24 | 438.03 |
| 2003-10-27 | 442.05 |
| 2003-10-28 | 450.96 |
| 2003-10-29 | 451.10 |
| 2003-10-30 | 450.16 |
| 2003-10-31 | 449.94 |
| 2003-11-03 | 454.27 |
| 2003-11-04 | 451.05 |
| 2003-11-05 | 448.06 |
| 2003-11-06 | 450.77 |
| 2003-11-07 | 450.00 |
| 2003-11-10 | 447.24 |
| 2003-11-11 | 448.23 |
| 2003-11-12 | 451.33 |
| 2003-11-13 | 445.92 |
| 2003-11-14 | 442.73 |
| 2003-11-17 | 438.28 |
| 2003-11-18 | 433.63 |
| 2003-11-19 | 437.35 |
| 2003-11-20 | 436.67 |
| 2003-11-21 | 438.10 |
| 2003-11-24 | 448.63 |
| 2003-11-25 | 450.09 |
| 2003-11-26 | 449.16 |
| 2003-11-27 | . |
| 2003-11-28 | 450.65 |
| 2003-12-01 | 451.87 |
| 2003-12-02 | 444.63 |
| 2003-12-03 | 439.70 |
| 2003-12-04 | 436.47 |
| 2003-12-05 | 433.21 |
| 2003-12-08 | 434.04 |
| 2003-12-09 | 428.81 |
| 2003-12-10 | 425.37 |
| 2003-12-11 | 431.45 |
| 2003-12-12 | 429.97 |
| 2003-12-15 | 422.23 |
| 2003-12-16 | 422.91 |
| 2003-12-17 | 428.62 |
| 2003-12-18 | 433.82 |
| 2003-12-19 | 432.95 |
| 2003-12-22 | 433.45 |
| 2003-12-23 | 434.87 |
| 2003-12-24 | 433.31 |
| 2003-12-25 | . |
| 2003-12-26 | 434.79 |
| 2003-12-29 | 440.00 |
| 2003-12-30 | 440.03 |
| 2003-12-31 | 440.82 |
| 2004-01-01 | . |
| 2004-01-02 | 433.52 |
| 2004-01-05 | 435.25 |
| 2004-01-06 | 440.69 |
| 2004-01-07 | 441.79 |
| 2004-01-08 | 437.82 |
| 2004-01-09 | 434.73 |
| 2004-01-12 | 434.82 |
| 2004-01-13 | 436.87 |
| 2004-01-14 | 440.63 |
| 2004-01-15 | 442.66 |
| 2004-01-16 | 442.94 |
| 2004-01-19 | . |
| 2004-01-20 | 439.68 |
| 2004-01-21 | 443.88 |
| 2004-01-22 | 446.11 |
| 2004-01-23 | 448.41 |
| 2004-01-26 | 450.54 |
| 2004-01-27 | 447.16 |
| 2004-01-28 | 437.09 |
| 2004-01-29 | 441.64 |
| 2004-01-30 | 441.21 |
| 2004-02-02 | 442.84 |
| 2004-02-03 | 442.93 |
| 2004-02-04 | 443.97 |
| 2004-02-05 | 447.30 |
| 2004-02-06 | 454.34 |
| 2004-02-09 | 453.88 |
| 2004-02-10 | 456.37 |
| 2004-02-11 | 460.70 |
| 2004-02-12 | 459.88 |
| 2004-02-13 | 455.85 |
| 2004-02-16 | . |
| 2004-02-17 | 461.19 |
| 2004-02-18 | 459.80 |
| 2004-02-19 | 459.90 |
| 2004-02-20 | 462.84 |
| 2004-02-23 | 460.60 |
| 2004-02-24 | 459.95 |
| 2004-02-25 | 461.19 |
| 2004-02-26 | 463.28 |
| 2004-02-27 | 464.81 |
| 2004-03-01 | 471.06 |
| 2004-03-02 | 466.04 |
| 2004-03-03 | 467.85 |
| 2004-03-04 | 469.23 |
| 2004-03-05 | 469.57 |
| 2004-03-08 | 466.46 |
| 2004-03-09 | 463.47 |
| 2004-03-10 | 455.31 |
| 2004-03-11 | 450.27 |
| 2004-03-12 | 455.23 |
| 2004-03-15 | 448.25 |
| 2004-03-16 | 449.35 |
| 2004-03-17 | 454.20 |
| 2004-03-18 | 455.61 |
| 2004-03-19 | 452.06 |
| 2004-03-22 | 445.94 |
| 2004-03-23 | 445.20 |
| 2004-03-24 | 445.78 |
| 2004-03-25 | 456.16 |
| 2004-03-26 | 455.61 |
| 2004-03-29 | 461.73 |
| 2004-03-30 | 463.06 |
| 2004-03-31 | 464.15 |
| 2004-04-01 | 462.14 |
| 2004-04-02 | 464.15 |
| 2004-04-05 | 468.60 |
| 2004-04-06 | 468.80 |
| 2004-04-07 | 464.58 |
| 2004-04-08 | 460.04 |
| 2004-04-09 | . |
| 2004-04-12 | 463.37 |
| 2004-04-13 | 456.36 |
| 2004-04-14 | 456.55 |
| 2004-04-15 | 459.14 |
| 2004-04-16 | 462.04 |
| 2004-04-19 | 462.03 |
| 2004-04-20 | 458.73 |
| 2004-04-21 | 462.02 |
| 2004-04-22 | 469.81 |
| 2004-04-23 | 470.39 |
| 2004-04-26 | 466.52 |
| 2004-04-27 | 469.42 |
| 2004-04-28 | 463.68 |
| 2004-04-29 | 458.94 |
| 2004-04-30 | 456.86 |
| 2004-05-03 | 459.33 |
| 2004-05-04 | 458.80 |
| 2004-05-05 | 459.95 |
| 2004-05-06 | 452.27 |
| 2004-05-07 | 443.69 |
| 2004-05-10 | 442.42 |
| 2004-05-11 | 444.28 |
| 2004-05-12 | 445.00 |
| 2004-05-13 | 444.17 |
| 2004-05-14 | 443.03 |
| 2004-05-17 | 437.39 |
| 2004-05-18 | 444.54 |
| 2004-05-19 | 442.62 |
| 2004-05-20 | 442.47 |
| 2004-05-21 | 445.16 |
| 2004-05-24 | 447.45 |
| 2004-05-25 | 457.00 |
| 2004-05-26 | 457.05 |
| 2004-05-27 | 462.59 |
| 2004-05-28 | 462.81 |
| 2004-05-31 | . |
| 2004-06-01 | 463.61 |
| 2004-06-02 | 465.81 |
| 2004-06-03 | 463.76 |
| 2004-06-04 | 464.52 |
| 2004-06-07 | 471.66 |
| 2004-06-08 | 474.41 |
| 2004-06-09 | 469.16 |
| 2004-06-10 | 470.75 |
| 2004-06-11 | . |
| 2004-06-14 | 465.61 |
| 2004-06-15 | 469.61 |
| 2004-06-16 | 469.75 |
| 2004-06-17 | 468.19 |
| 2004-06-18 | 466.38 |
| 2004-06-21 | 465.42 |
| 2004-06-22 | 464.41 |
| 2004-06-23 | 466.75 |
| 2004-06-24 | 465.41 |
| 2004-06-25 | 463.96 |
| 2004-06-28 | 464.57 |
| 2004-06-29 | 458.77 |
| 2004-06-30 | 460.79 |
| 2004-07-01 | 451.96 |
| 2004-07-02 | 449.51 |
| 2004-07-05 | . |
| 2004-07-06 | 447.89 |
| 2004-07-07 | 448.62 |
| 2004-07-08 | 442.24 |
| 2004-07-09 | 442.96 |
| 2004-07-12 | 444.48 |
| 2004-07-13 | 448.68 |
| 2004-07-14 | 445.66 |
| 2004-07-15 | 443.94 |
| 2004-07-16 | 439.33 |
| 2004-07-19 | 436.55 |
| 2004-07-20 | 443.49 |
| 2004-07-21 | 438.23 |
| 2004-07-22 | 437.72 |
| 2004-07-23 | 433.70 |
| 2004-07-26 | 429.31 |
| 2004-07-27 | 437.87 |
| 2004-07-28 | 435.13 |
| 2004-07-29 | 437.28 |
| 2004-07-30 | 435.76 |
| 2004-08-02 | 435.61 |
| 2004-08-03 | 430.01 |
| 2004-08-04 | 427.49 |
| 2004-08-05 | 417.40 |
| 2004-08-06 | 412.10 |
| 2004-08-09 | 413.54 |
| 2004-08-10 | 420.17 |
| 2004-08-11 | 417.38 |
| 2004-08-12 | 415.93 |
| 2004-08-13 | 416.94 |
| 2004-08-16 | 426.15 |
| 2004-08-17 | 431.90 |
| 2004-08-18 | 435.22 |
| 2004-08-19 | 434.63 |
| 2004-08-20 | 436.10 |
| 2004-08-23 | 433.10 |
| 2004-08-24 | 434.66 |
| 2004-08-25 | 438.34 |
| 2004-08-26 | 438.88 |
| 2004-08-27 | 438.73 |
| 2004-08-30 | 434.76 |
| 2004-08-31 | 433.07 |
| 2004-09-01 | 434.84 |
| 2004-09-02 | 444.25 |
| 2004-09-03 | 445.14 |
| 2004-09-06 | . |
| 2004-09-07 | 446.64 |
| 2004-09-08 | 442.28 |
| 2004-09-09 | 438.84 |
| 2004-09-10 | 444.43 |
| 2004-09-13 | 446.45 |
| 2004-09-14 | 447.86 |
| 2004-09-15 | 445.49 |
| 2004-09-16 | 446.78 |
| 2004-09-17 | 445.72 |
| 2004-09-20 | 443.36 |
| 2004-09-21 | 445.30 |
| 2004-09-22 | 439.64 |
| 2004-09-23 | 441.09 |
| 2004-09-24 | 442.36 |
| 2004-09-27 | 439.08 |
| 2004-09-28 | 440.24 |
| 2004-09-29 | 443.94 |
| 2004-09-30 | 442.61 |
| 2004-10-01 | 446.20 |
| 2004-10-04 | 449.70 |
| 2004-10-05 | 448.17 |
| 2004-10-06 | 450.25 |
| 2004-10-07 | 447.77 |
| 2004-10-08 | 443.57 |
| 2004-10-11 | 445.96 |
| 2004-10-12 | 444.47 |
| 2004-10-13 | 442.94 |
| 2004-10-14 | 439.59 |
| 2004-10-15 | 442.23 |
| 2004-10-18 | 448.21 |
| 2004-10-19 | 445.34 |
| 2004-10-20 | 444.12 |
| 2004-10-21 | 447.10 |
| 2004-10-22 | 442.62 |
| 2004-10-25 | 441.34 |
| 2004-10-26 | 446.62 |
| 2004-10-27 | 457.94 |
| 2004-10-28 | 459.96 |
| 2004-10-29 | 458.66 |
| 2004-11-01 | 460.83 |
| 2004-11-02 | 463.65 |
| 2004-11-03 | 466.09 |
| 2004-11-04 | 476.94 |
| 2004-11-05 | 481.43 |
| 2004-11-08 | 482.42 |
| 2004-11-09 | 481.40 |
| 2004-11-10 | 482.47 |
| 2004-11-11 | 488.26 |
| 2004-11-12 | 492.76 |
| 2004-11-15 | 496.33 |
| 2004-11-16 | 489.37 |
| 2004-11-17 | 490.06 |
| 2004-11-18 | 489.98 |
| 2004-11-19 | 483.35 |
| 2004-11-22 | 485.97 |
| 2004-11-23 | 488.23 |
| 2004-11-24 | 490.05 |
| 2004-11-25 | . |
| 2004-11-26 | 490.29 |
| 2004-11-29 | 484.03 |
| 2004-11-30 | 477.23 |
| 2004-12-01 | 485.44 |
| 2004-12-02 | 485.78 |
| 2004-12-03 | 483.63 |
| 2004-12-06 | 482.61 |
| 2004-12-07 | 478.57 |
| 2004-12-08 | 483.70 |
| 2004-12-09 | 487.25 |
| 2004-12-10 | 485.75 |
| 2004-12-13 | 486.44 |
| 2004-12-14 | 490.31 |
| 2004-12-15 | 490.21 |
| 2004-12-16 | 486.98 |
| 2004-12-17 | 482.21 |
| 2004-12-20 | 481.40 |
| 2004-12-21 | 485.93 |
| 2004-12-22 | 488.56 |
| 2004-12-23 | 486.90 |
| 2004-12-24 | . |
| 2004-12-27 | 486.59 |
| 2004-12-28 | 492.51 |
| 2004-12-29 | 494.75 |
| 2004-12-30 | 495.23 |
| 2004-12-31 | 493.77 |
| 2005-01-03 | 492.75 |
| 2005-01-04 | 486.20 |
| 2005-01-05 | 485.71 |
| 2005-01-06 | 483.61 |
| 2005-01-07 | 483.56 |
| 2005-01-10 | 485.67 |
| 2005-01-11 | 484.05 |
| 2005-01-12 | 487.63 |
| 2005-01-13 | 483.24 |
| 2005-01-14 | 487.31 |
| 2005-01-17 | . |
| 2005-01-18 | 492.30 |
| 2005-01-19 | 486.96 |
| 2005-01-20 | 478.60 |
| 2005-01-21 | 474.34 |
| 2005-01-24 | 469.71 |
| 2005-01-25 | 470.90 |
| 2005-01-26 | 473.92 |
| 2005-01-27 | 474.88 |
#2005-01-28| 473.68
#2005-01-31| 478.53
#2005-02-01| 479.63
#2005-02-02| 482.58
#2005-02-03| 483.88
#2005-02-04| 486.53
#2005-02-07| 486.03
#2005-02-08| 485.30
#2005-02-09| 479.80
#2005-02-10| 480.86
#2005-02-11| 484.29
#2005-02-14| 484.37
#2005-02-15| 486.61
#2005-02-16| 485.96
#2005-02-17| 483.05
#2005-02-18| 482.80
#2005-02-21| .
#2005-02-22| 473.10
#2005-02-23| 474.94
#2005-02-24| 477.99
#2005-02-25| 480.98
#2005-02-28| 480.59
#2005-03-01| 485.29
#2005-03-02| 484.52
#2005-03-03| 486.31
#2005-03-04| 488.96
#2005-03-07| 489.47
#2005-03-08| 487.30
#2005-03-09| 484.31
#2005-03-10| 484.65
#2005-03-11| 483.24
#2005-03-14| 483.60
#2005-03-15| 481.98
#2005-03-16| 478.28
#2005-03-17| 479.92
#2005-03-18| 477.08
#2005-03-21| 474.83
#2005-03-22| 474.08
#2005-03-23| 473.89
#2005-03-24| 474.19
#2005-03-25| .
#2005-03-28| 476.64
#2005-03-29| 473.12
#2005-03-30| 478.87
#2005-03-31| 478.53
#2005-04-01| 471.34
#2005-04-04| 476.02
#2005-04-05| 480.50
#2005-04-06| 478.14
#2005-04-07| 478.23
#2005-04-08| 472.86
#2005-04-11| 472.50
#2005-04-12| 475.23
#2005-04-13| 470.61
#2005-04-14| 465.56
#2005-04-15| 456.73
#2005-04-18| 459.34
#2005-04-19| 459.06
#2005-04-20| 451.96
#2005-04-21| 459.52
#2005-04-22| 450.66
#2005-04-25| 455.28
#2005-04-26| 453.91
#2005-04-27| 455.70
#2005-04-28| 450.72
#2005-04-29| 451.18
#2005-05-02| 455.77
#2005-05-03| 458.16
#2005-05-04| 462.62
#2005-05-05| 464.01
#2005-05-06| 463.94
#2005-05-09| 467.72
#2005-05-10| 463.51
#2005-05-11| 465.42
#2005-05-12| 461.92
#2005-05-13| 460.53
#2005-05-16| 468.18
#2005-05-17| 474.23
#2005-05-18| 482.94
#2005-05-19| 485.90
#2005-05-20| 483.91
#2005-05-23| 486.65
#2005-05-24| 485.43
#2005-05-25| 483.76
#2005-05-26| 485.81
#2005-05-27| 486.40
#2005-05-30| .
#2005-05-31| 484.39
#2005-06-01| 489.76
#2005-06-02| 495.22
#2005-06-03| 489.39
#2005-06-06| 493.10
#2005-06-07| 494.02
#2005-06-08| 490.79
#2005-06-09| 494.04
#2005-06-10| 492.87
#2005-06-13| 494.55
#2005-06-14| 502.31
#2005-06-15| 503.51
#2005-06-16| 504.30
#2005-06-17| 503.63
#2005-06-20| 502.88
#2005-06-21| 501.62
#2005-06-22| 502.45
#2005-06-23| 494.87
#2005-06-24| 490.14
#2005-06-27| 490.14
#2005-06-28| 498.78
#2005-06-29| 496.95
#2005-06-30| 494.74
#2005-07-01| 495.90
#2005-07-04| .
#2005-07-05| 505.46
#2005-07-06| 501.47
#2005-07-07| 502.82
#2005-07-08| 508.60
#2005-07-11| 512.32
#2005-07-12| 516.02
#2005-07-13| 513.93
#2005-07-14| 515.23
#2005-07-15| 517.24
#2005-07-18| 519.26
#2005-07-19| 522.51
#2005-07-20| 524.61
#2005-07-21| 522.33
#2005-07-22| 524.48
#2005-07-25| 521.44
#2005-07-26| 522.69
#2005-07-27| 526.89
#2005-07-28| 531.74
#2005-07-29| 528.09
#2005-08-01| 528.72
#2005-08-02| 529.88
#2005-08-03| 527.57
#2005-08-04| 518.12
#2005-08-05| 513.65
#2005-08-08| 511.56
#2005-08-09| 514.32
#2005-08-10| 513.49
#2005-08-11| 513.54
#2005-08-12| 513.19
#2005-08-15| 515.85
#2005-08-16| 503.84
#2005-08-17| 505.93
#2005-08-18| 505.55
#2005-08-19| 501.33
#2005-08-22| 500.93
#2005-08-23| 500.03
#2005-08-24| 495.15
#2005-08-25| 497.26
#2005-08-26| 493.57
#2005-08-29| 496.93
#2005-08-30| 490.52
#2005-08-31| 495.54
#2005-09-01| 491.30
#2005-09-02| 489.50
#2005-09-05| .
#2005-09-06| 498.97
#2005-09-07| 502.27
#2005-09-08| 496.67
#2005-09-09| 499.47
#2005-09-12| 503.16
#2005-09-13| 495.31
#2005-09-14| 491.18
#2005-09-15| 490.19
#2005-09-16| 489.60
#2005-09-19| 483.96
#2005-09-20| 475.32
#2005-09-21| 468.88
#2005-09-22| 477.75
#2005-09-23| 478.62
#2005-09-26| 479.12
#2005-09-27| 480.46
#2005-09-28| 476.66
#2005-09-29| 481.60
#2005-09-30| 484.13
#2005-10-03| 484.08
#2005-10-04| 482.29
#2005-10-05| 476.28
#2005-10-06| 476.88
#2005-10-07| 478.45
#2005-10-10| 476.85
#2005-10-11| 476.05
#2005-10-12| 471.27
#2005-10-13| 472.04
#2005-10-14| 476.88
#2005-10-17| 479.18
#2005-10-18| 474.52
#2005-10-19| 486.17
#2005-10-20| 481.73
#2005-10-21| 482.39
#2005-10-24| 489.30
#2005-10-25| 482.61
#2005-10-26| 479.52
#2005-10-27| 469.21
#2005-10-28| 479.36
#2005-10-31| 490.08
#2005-11-01| 488.46
#2005-11-02| 495.21
#2005-11-03| 498.31
#2005-11-04| 500.12
#2005-11-07| 503.75
#2005-11-08| 497.90
#2005-11-09| 499.38
#2005-11-10| 507.83
#2005-11-11| 509.02
#2005-11-14| 510.34
#2005-11-15| 502.53
#2005-11-16| 504.38
#2005-11-17| 511.47
#2005-11-18| 513.45
#2005-11-21| 515.81
#2005-11-22| 519.33
#2005-11-23| 521.73
#2005-11-24| .
#2005-11-25| 522.43
#2005-11-28| 515.37
#2005-11-29| 513.40
#2005-11-30| 510.47
#2005-12-01| 513.06
#2005-12-02| 514.41
#2005-12-05| 510.69
#2005-12-06| 512.46
#2005-12-07| 513.19
#2005-12-08| 512.03
#2005-12-09| 513.73
#2005-12-12| 516.01
#2005-12-13| 517.54
#2005-12-14| 520.44
#2005-12-15| 518.81
#2005-12-16| 517.06
#2005-12-19| 511.19
#2005-12-20| 511.08
#2005-12-21| 512.66
#2005-12-22| 511.68
#2005-12-23| 512.80
#2005-12-26| .
#2005-12-27| 507.49
#2005-12-28| 509.84
#2005-12-29| 507.95
#2005-12-30| 504.54
#2006-01-02| .
#2006-01-03| 507.86
#2006-01-04| 506.22
#2006-01-05| 504.73
#2006-01-06| 507.31
#2006-01-09| 510.74
#2006-01-10| 512.48
#2006-01-11| 515.21
#2006-01-12| 511.71
#2006-01-13| 510.47
#2006-01-16| .
#2006-01-17| 506.25
#2006-01-18| 507.12
#2006-01-19| 509.52
#2006-01-20| 499.71
#2006-01-23| 498.28
#2006-01-24| 503.29
#2006-01-25| 503.71
#2006-01-26| 507.29
#2006-01-27| 507.92
#2006-01-30| 506.97
#2006-01-31| 507.28
#2006-02-01| 506.55
#2006-02-02| 507.22
#2006-02-03| 502.95
#2006-02-06| 500.69
#2006-02-07| 496.76
#2006-02-08| 500.66
#2006-02-09| 499.30
#2006-02-10| 501.05
#2006-02-13| 501.50
#2006-02-14| 510.32
#2006-02-15| 515.27
#2006-02-16| 516.84
#2006-02-17| 513.74
#2006-02-20| .
#2006-02-21| 510.05
#2006-02-22| 513.39
#2006-02-23| 513.02
#2006-02-24| 511.46
#2006-02-27| 517.97
#2006-02-28| 512.59
#2006-03-01| 516.18
#2006-03-02| 513.27
#2006-03-03| 512.15
#2006-03-06| 509.39
#2006-03-07| 508.30
#2006-03-08| 510.32
#2006-03-09| 506.82
#2006-03-10| 511.53
#2006-03-13| 512.21
#2006-03-14| 518.65
#2006-03-15| 519.77
#2006-03-16| 522.91
#2006-03-17| 524.81
#2006-03-20| 525.83
#2006-03-21| 523.66
#2006-03-22| 524.71
#2006-03-23| 525.61
#2006-03-24| 523.46
#2006-03-27| 522.86
#2006-03-28| 522.19
#2006-03-29| 525.12
#2006-03-30| 522.51
#2006-03-31| 520.82
#2006-04-03| 517.76
#2006-04-04| 520.73
#2006-04-05| 523.98
#2006-04-06| 525.50
#2006-04-07| 520.20
#2006-04-10| 517.38
#2006-04-11| 513.12
#2006-04-12| 513.64
#2006-04-13| 514.24
#2006-04-14| .
#2006-04-17| 510.13
#2006-04-18| 517.87
#2006-04-19| 517.33
#2006-04-20| 515.40
#2006-04-21| 509.55
#2006-04-24| 508.31
#2006-04-25| 507.41
#2006-04-26| 510.28
#2006-04-27| 512.14
#2006-04-28| 510.20
#2006-05-01| 511.00
#2006-05-02| 510.73
#2006-05-03| 510.46
#2006-05-04| 511.14
#2006-05-05| 518.47
#2006-05-08| 518.89
#2006-05-09| 519.00
#2006-05-10| 517.42
#2006-05-11| 511.33
#2006-05-12| 503.52
#2006-05-15| 506.06
#2006-05-16| 500.36
#2006-05-17| 493.66
#2006-05-18| 496.80
#2006-05-19| 501.24
#2006-05-22| 497.38
#2006-05-23| 494.81
#2006-05-24| 494.82
#2006-05-25| 501.67
#2006-05-26| 502.95
#2006-05-29| .
#2006-05-30| 493.64
#2006-05-31| 498.29
#2006-06-01| 504.38
#2006-06-02| 502.91
#2006-06-05| 494.94
#2006-06-06| 493.01
#2006-06-07| 493.08
#2006-06-08| 495.20
#2006-06-09| 492.79
#2006-06-12| 485.86
#2006-06-13| 485.57
#2006-06-14| 489.07
#2006-06-15| 498.80
#2006-06-16| 495.62
#2006-06-19| 492.39
#2006-06-20| 492.73
#2006-06-21| 497.73
#2006-06-22| 494.33
#2006-06-23| 492.97
#2006-06-26| 496.05
#2006-06-27| 489.63
#2006-06-28| 490.71
#2006-06-29| 499.33
#2006-06-30| 497.00
#2006-07-03| 496.62
#2006-07-04| .
#2006-07-05| 490.83
#2006-07-06| 490.84
#2006-07-07| 487.28
#2006-07-10| 488.84
#2006-07-11| 489.29
#2006-07-12| 480.24
#2006-07-13| 475.08
#2006-07-14| 468.68
#2006-07-17| 470.70
#2006-07-18| 465.92
#2006-07-19| 476.54
#2006-07-20| 472.28
#2006-07-21| 468.38
#2006-07-24| 477.84
#2006-07-25| 481.78
#2006-07-26| 473.27
#2006-07-27| 468.51
#2006-07-28| 473.98
#2006-07-31| 473.78
#2006-08-01| 469.35
#2006-08-02| 471.87
#2006-08-03| 478.90
#2006-08-04| 480.27
#2006-08-07| 478.84
#2006-08-08| 475.52
#2006-08-09| 468.73
#2006-08-10| 477.99
#2006-08-11| 476.95
#2006-08-14| 479.63
#2006-08-15| 486.51
#2006-08-16| 491.17
#2006-08-17| 494.77
#2006-08-18| 492.67
#2006-08-21| 487.18
#2006-08-22| 485.74
#2006-08-23| 481.82
#2006-08-24| 476.96
#2006-08-25| 475.88
#2006-08-28| 481.32
#2006-08-29| 484.52
#2006-08-30| 485.93
#2006-08-31| 486.65
#2006-09-01| 491.88
#2006-09-04| .
#2006-09-05| 495.00
#2006-09-06| 491.13
#2006-09-07| 490.21
#2006-09-08| 496.95
#2006-09-11| 504.11
#2006-09-12| 513.73
#2006-09-13| 514.77
#2006-09-14| 516.31
#2006-09-15| 516.61
#2006-09-18| 514.62
#2006-09-19| 515.62
#2006-09-20| 520.17
#2006-09-21| 510.05
#2006-09-22| 510.86
#2006-09-25| 515.05
#2006-09-26| 517.84
#2006-09-27| 516.62
#2006-09-28| 519.13
#2006-09-29| 513.56
#2006-10-02| 511.24
#2006-10-03| 518.91
#2006-10-04| 527.14
#2006-10-05| 524.97
#2006-10-06| 518.34
#2006-10-09| 522.33
#2006-10-10| 523.92
#2006-10-11| 524.59
#2006-10-12| 531.52
#2006-10-13| 529.49
#2006-10-16| 528.30
#2006-10-17| 524.32
#2006-10-18| 525.22
#2006-10-19| 524.47
#2006-10-20| 526.28
#2006-10-23| 535.90
#2006-10-24| 535.02
#2006-10-25| 531.56
#2006-10-26| 539.38
#2006-10-27| 533.09
#2006-10-30| 534.79
#2006-10-31| 532.62
#2006-11-01| 523.88
#2006-11-02| 521.96
#2006-11-03| 516.16
#2006-11-06| 521.63
#2006-11-07| 524.10
#2006-11-08| 524.96
#2006-11-09| 519.65
#2006-11-10| 523.47
#2006-11-13| 521.44
#2006-11-14| 531.04
#2006-11-15| 533.85
#2006-11-16| 534.51
#2006-11-17| 532.19
#2006-11-20| 530.53
#2006-11-21| 529.85
#2006-11-22| 532.34
#2006-11-23| .
#2006-11-24| 528.94
#2006-11-27| 520.92
#2006-11-28| 520.90
#2006-11-29| 525.22
#2006-11-30| 524.02
#2006-12-01| 522.36
#2006-12-04| 530.43
#2006-12-05| 534.07
#2006-12-06| 535.06
#2006-12-07| 530.51
#2006-12-08| 531.05
#2006-12-11| 532.12
#2006-12-12| 528.96
#2006-12-13| 531.96
#2006-12-14| 540.03
#2006-12-15| 538.10
#2006-12-18| 535.33
#2006-12-19| 533.62
#2006-12-20| 531.23
#2006-12-21| 529.36
#2006-12-22| 529.75
#2006-12-25| .
#2006-12-26| 529.68
#2006-12-27| 532.94
#2006-12-28| 531.58
#2006-12-29| 530.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 534.85
#2007-01-04| 537.18
#2007-01-05| 532.40
#2007-01-08| 531.47
#2007-01-09| 534.76
#2007-01-10| 536.75
#2007-01-11| 543.91
#2007-01-12| 546.99
#2007-01-15| .
#2007-01-16| 548.57
#2007-01-17| 548.13
#2007-01-18| 551.83
#2007-01-19| 552.60
#2007-01-22| 548.57
#2007-01-23| 548.08
#2007-01-24| 553.59
#2007-01-25| 549.30
#2007-01-26| 546.75
#2007-01-29| 547.52
#2007-01-30| 548.28
#2007-01-31| 554.50
#2007-02-01| 558.71
#2007-02-02| 558.86
#2007-02-05| 558.47
#2007-02-06| 561.00
#2007-02-07| 562.12
#2007-02-08| 562.43
#2007-02-09| 558.93
#2007-02-12| 557.82
#2007-02-13| 561.46
#2007-02-14| 564.19
#2007-02-15| 567.88
#2007-02-16| 566.72
#2007-02-19| .
#2007-02-20| 572.83
#2007-02-21| 570.75
#2007-02-22| 569.11
#2007-02-23| 568.46
#2007-02-26| 565.96
#2007-02-27| 547.01
#2007-02-28| 549.19
#2007-03-01| 545.57
#2007-03-02| 540.68
#2007-03-05| 534.27
#2007-03-06| 541.62
#2007-03-07| 542.05
#2007-03-08| 546.52
#2007-03-09| 545.98
#2007-03-12| 546.92
#2007-03-13| 535.42
#2007-03-14| 535.27
#2007-03-15| 539.61
#2007-03-16| 539.32
#2007-03-19| 544.79
#2007-03-20| 548.95
#2007-03-21| 557.35
#2007-03-22| 557.13
#2007-03-23| 559.43
#2007-03-26| 560.13
#2007-03-27| 556.09
#2007-03-28| 550.59
#2007-03-29| 550.60
#2007-03-30| 551.59
#2007-04-02| 553.93
#2007-04-03| 560.60
#2007-04-04| 559.93
#2007-04-05| 561.73
#2007-04-06| .
#2007-04-09| 563.36
#2007-04-10| 563.42
#2007-04-11| 559.03
#2007-04-12| 561.33
#2007-04-13| 560.41
#2007-04-16| 566.06
#2007-04-17| 568.39
#2007-04-18| 565.69
#2007-04-19| 566.20
#2007-04-20| 572.65
#2007-04-23| 570.65
#2007-04-24| 569.76
#2007-04-25| 573.70
#2007-04-26| 572.65
#2007-04-27| 569.19
#2007-04-30| 560.75
#2007-05-01| 561.91
#2007-05-02| 564.54
#2007-05-03| 564.02
#2007-05-04| 564.01
#2007-05-07| 564.89
#2007-05-08| 563.56
#2007-05-09| 568.78
#2007-05-10| 561.64
#2007-05-11| 561.22
#2007-05-14| 560.41
#2007-05-15| 556.93
#2007-05-16| 560.36
#2007-05-17| 561.07
#2007-05-18| 567.39
#2007-05-21| 565.05
#2007-05-22| 563.78
#2007-05-23| 564.50
#2007-05-24| 563.69
#2007-05-25| 565.50
#2007-05-28| .
#2007-05-29| 566.57
#2007-05-30| 570.17
#2007-05-31| 572.62
#2007-06-01| 578.82
#2007-06-04| 581.70
#2007-06-05| 575.90
#2007-06-06| 571.98
#2007-06-07| 562.99
#2007-06-08| 569.27
#2007-06-11| 566.70
#2007-06-12| 559.58
#2007-06-13| 565.57
#2007-06-14| 566.11
#2007-06-15| 568.08
#2007-06-18| 567.01
#2007-06-19| 565.06
#2007-06-20| 564.55
#2007-06-21| 566.71
#2007-06-22| 561.99
#2007-06-25| 560.15
#2007-06-26| 556.17
#2007-06-27| 562.95
#2007-06-28| 562.12
#2007-06-29| 561.50
#2007-07-02| 564.48
#2007-07-03| 563.75
#2007-07-04| .
#2007-07-05| 565.05
#2007-07-06| 572.51
#2007-07-09| 570.71
#2007-07-10| 559.08
#2007-07-11| 561.23
#2007-07-12| 573.06
#2007-07-13| 574.56
#2007-07-16| 571.04
#2007-07-17| 567.86
#2007-07-18| 566.71
#2007-07-19| 567.71
#2007-07-20| 562.05
#2007-07-23| 560.18
#2007-07-24| 550.63
#2007-07-25| 552.28
#2007-07-26| 538.64
#2007-07-27| 531.31
#2007-07-30| 536.82
#2007-07-31| 530.59
#2007-08-01| 533.90
#2007-08-02| 539.73
#2007-08-03| 524.28
#2007-08-06| 538.03
#2007-08-07| 540.93
#2007-08-08| 549.65
#2007-08-09| 531.90
#2007-08-10| 532.24
#2007-08-13| 533.26
#2007-08-14| 516.91
#2007-08-15| 509.92
#2007-08-16| 511.51
#2007-08-17| 521.10
#2007-08-20| 521.67
#2007-08-21| 526.36
#2007-08-22| 533.14
#2007-08-23| 529.08
#2007-08-24| 537.28
#2007-08-27| 533.09
#2007-08-28| 522.64
#2007-08-29| 538.41
#2007-08-30| 534.35
#2007-08-31| 543.64
#2007-09-03| .
#2007-09-04| 540.45
#2007-09-05| 531.84
#2007-09-06| 531.76
#2007-09-07| 520.70
#2007-09-10| 517.37
#2007-09-11| 527.21
#2007-09-12| 525.37
#2007-09-13| 533.22
#2007-09-14| 534.64
#2007-09-17| 529.97
#2007-09-18| 549.52
#2007-09-19| 549.57
#2007-09-20| 541.80
#2007-09-21| 541.03
#2007-09-24| 538.76
#2007-09-25| 532.15
#2007-09-26| 536.24
#2007-09-27| 536.62
#2007-09-28| 536.50
#2007-10-01| 535.33
#2007-10-02| 539.76
#2007-10-03| 542.30
#2007-10-04| 540.17
#2007-10-05| 549.66
#2007-10-08| 546.69
#2007-10-09| 546.70
#2007-10-10| 549.19
#2007-10-11| 547.24
#2007-10-12| 548.53
#2007-10-15| 541.24
#2007-10-16| 536.05
#2007-10-17| 536.22
#2007-10-18| 532.49
#2007-10-19| 520.08
#2007-10-22| 525.59
#2007-10-23| 525.84
#2007-10-24| 524.18
#2007-10-25| 525.42
#2007-10-26| 532.69
#2007-10-29| 534.84
#2007-10-30| 534.63
#2007-10-31| 537.55
#2007-11-01| 522.32
#2007-11-02| 521.89
#2007-11-05| 514.26
#2007-11-06| 518.51
#2007-11-07| 509.98
#2007-11-08| 508.88
#2007-11-09| 497.35
#2007-11-12| 500.02
#2007-11-13| 516.98
#2007-11-14| 510.39
#2007-11-15| 507.36
#2007-11-16| 508.65
#2007-11-19| 496.89
#2007-11-20| 496.76
#2007-11-21| 492.34
#2007-11-22| .
#2007-11-23| 501.76
#2007-11-26| 491.24
#2007-11-27| 497.73
#2007-11-28| 513.84
#2007-11-29| 510.11
#2007-11-30| 515.27
#2007-12-03| 512.88
#2007-12-04| 515.15
#2007-12-05| 519.32
#2007-12-06| 522.29
#2007-12-07| 524.96
#2007-12-10| 526.11
#2007-12-11| 511.11
#2007-12-12| 510.34
#2007-12-13| 506.78
#2007-12-14| 497.25
#2007-12-17| 494.70
#2007-12-18| 500.28
#2007-12-19| 496.13
#2007-12-20| 495.71
#2007-12-21| 503.20
#2007-12-24| 508.95
#2007-12-25| .
#2007-12-26| 504.71
#2007-12-27| 499.29
#2007-12-28| 500.24
#2007-12-31| 497.74
#2008-01-01| .
#2008-01-02| 488.29
#2008-01-03| 479.06
#2008-01-04| 466.55
#2008-01-07| 470.65
#2008-01-08| 461.51
#2008-01-09| 465.97
#2008-01-10| 473.49
#2008-01-11| 461.90
#2008-01-14| 463.11
#2008-01-15| 454.84
#2008-01-16| 464.42
#2008-01-17| 461.53
#2008-01-18| 462.70
#2008-01-21| .
#2008-01-22| 475.11
#2008-01-23| 490.84
#2008-01-24| 483.57
#2008-01-25| 472.21
#2008-01-28| 481.68
#2008-01-29| 486.59
#2008-01-30| 482.95
#2008-01-31| 500.84
#2008-02-01| 506.80
#2008-02-04| 495.81
#2008-02-05| 481.34
#2008-02-06| 474.17
#2008-02-07| 485.73
#2008-02-08| 482.22
#2008-02-11| 490.50
#2008-02-12| 489.93
#2008-02-13| 492.75
#2008-02-14| 481.72
#2008-02-15| 480.72
#2008-02-18| .
#2008-02-19| 477.25
#2008-02-20| 484.19
#2008-02-21| 477.08
#2008-02-22| 482.58
#2008-02-25| 488.75
#2008-02-26| 495.81
#2008-02-27| 494.95
#2008-02-28| 485.14
#2008-02-29| 471.06
#2008-03-03| 472.81
#2008-03-04| 474.63
#2008-03-05| 472.81
#2008-03-06| 460.11
#2008-03-07| 457.68
#2008-03-10| 450.63
#2008-03-11| 465.28
#2008-03-12| 461.73
#2008-03-13| 462.90
#2008-03-14| 455.26
#2008-03-17| 448.75
#2008-03-18| 468.18
#2008-03-19| 464.15
#2008-03-20| 482.68
#2008-03-21| .
#2008-03-24| 495.70
#2008-03-25| 491.87
#2008-03-26| 486.68
#2008-03-27| 480.64
#2008-03-28| 471.58
#2008-03-31| 476.80
#2008-04-01| 495.93
#2008-04-02| 494.62
#2008-04-03| 493.21
#2008-04-04| 492.85
#2008-04-07| 490.33
#2008-04-08| 488.65
#2008-04-09| 481.41
#2008-04-10| 486.76
#2008-04-11| 478.94
#2008-04-14| 478.23
#2008-04-15| 482.07
#2008-04-16| 487.87
#2008-04-17| 488.42
#2008-04-18| 496.04
#2008-04-21| 493.62
#2008-04-22| 486.88
#2008-04-23| 491.07
#2008-04-24| 497.66
#2008-04-25| 505.27
#2008-04-28| 505.39
#2008-04-29| 509.22
#2008-04-30| 501.62
#2008-05-01| 512.77
#2008-05-02| 510.05
#2008-05-05| 504.65
#2008-05-06| 504.70
#2008-05-07| 499.77
#2008-05-08| 496.18
#2008-05-09| 495.84
#2008-05-12| 506.08
#2008-05-13| 504.11
#2008-05-14| 510.86
#2008-05-15| 516.27
#2008-05-16| 512.32
#2008-05-19| 508.60
#2008-05-20| 502.11
#2008-05-21| 491.86
#2008-05-22| 495.94
#2008-05-23| 490.78
#2008-05-26| .
#2008-05-27| 496.44
#2008-05-28| 500.66
#2008-05-29| 506.59
#2008-05-30| 503.96
#2008-06-02| 499.04
#2008-06-03| 501.83
#2008-06-04| 503.81
#2008-06-05| 514.62
#2008-06-06| 496.68
#2008-06-09| 495.73
#2008-06-10| 496.92
#2008-06-11| 485.22
#2008-06-12| 490.78
#2008-06-13| 501.09
#2008-06-16| 502.67
#2008-06-17| 496.20
#2008-06-18| 487.37
#2008-06-19| 493.75
#2008-06-20| 482.16
#2008-06-23| 474.99
#2008-06-24| 475.66
#2008-06-25| 482.72
#2008-06-26| 468.44
#2008-06-27| 467.52
#2008-06-30| 461.73
#2008-07-01| 465.55
#2008-07-02| 458.74
#2008-07-03| 459.23
#2008-07-04| .
#2008-07-07| 460.39
#2008-07-08| 472.66
#2008-07-09| 461.89
#2008-07-10| 455.31
#2008-07-11| 448.25
#2008-07-14| 445.84
#2008-07-15| 443.89
#2008-07-16| 460.02
#2008-07-17| 466.03
#2008-07-18| 461.17
#2008-07-21| 456.33
#2008-07-22| 467.83
#2008-07-23| 469.84
#2008-07-24| 460.16
#2008-07-25| 457.98
#2008-07-28| 449.36
#2008-07-29| 463.87
#2008-07-30| 465.36
#2008-07-31| 462.07
#2008-08-01| 458.73
#2008-08-04| 461.19
#2008-08-05| 480.53
#2008-08-06| 479.07
#2008-08-07| 467.93
#2008-08-08| 486.40
#2008-08-11| 498.25
#2008-08-12| 495.56
#2008-08-13| 487.42
#2008-08-14| 494.44
#2008-08-15| 501.16
#2008-08-18| 494.22
#2008-08-19| 484.94
#2008-08-20| 484.00
#2008-08-21| 486.33
#2008-08-22| 495.42
#2008-08-25| 485.07
#2008-08-26| 487.90
#2008-08-27| 489.83
#2008-08-28| 497.52
#2008-08-29| 492.74
#2008-09-01| .
#2008-09-02| 501.12
#2008-09-03| 505.62
#2008-09-04| 494.80
#2008-09-05| 496.57
#2008-09-08| 513.23
#2008-09-09| 500.66
#2008-09-10| 503.81
#2008-09-11| 510.71
#2008-09-12| 504.19
#2008-09-15| 492.80
#2008-09-16| 496.02
#2008-09-17| 471.37
#2008-09-18| 488.08
#2008-09-19| 487.96
#2008-09-22| 467.61
#2008-09-23| 462.47
#2008-09-24| 461.43
#2008-09-25| 470.39
#2008-09-26| 475.71
#2008-09-29| 448.78
#2008-09-30| 461.44
#2008-10-01| 456.08
#2008-10-02| 441.95
#2008-10-03| 434.53
#2008-10-06| 420.37
#2008-10-07| 398.71
#2008-10-08| 395.98
#2008-10-09| 371.83
#2008-10-10| 367.87
#2008-10-13| 396.59
#2008-10-14| 385.58
#2008-10-15| 354.23
#2008-10-16| 373.41
#2008-10-17| 372.92
#2008-10-20| 381.64
#2008-10-21| 375.44
#2008-10-22| 360.15
#2008-10-23| 357.12
#2008-10-24| 345.37
#2008-10-27| 335.90
#2008-10-28| 375.59
#2008-10-29| 373.87
#2008-10-30| 382.91
#2008-10-31| 394.15
#2008-11-03| 386.33
#2008-11-04| 396.39
#2008-11-05| 378.51
#2008-11-06| 367.08
#2008-11-07| 373.70
#2008-11-10| 369.42
#2008-11-11| 361.93
#2008-11-12| 344.29
#2008-11-13| 366.42
#2008-11-14| 346.83
#2008-11-17| 338.65
#2008-11-18| 340.37
#2008-11-19| 323.05
#2008-11-20| 311.65
#2008-11-21| 324.41
#2008-11-24| 343.46
#2008-11-25| 350.53
#2008-11-26| 364.60
#2008-11-27| .
#2008-11-28| 362.93
#2008-12-01| 336.24
#2008-12-02| 345.83
#2008-12-03| 356.98
#2008-12-04| 360.68
#2008-12-05| 377.36
#2008-12-08| 381.39
#2008-12-09| 370.95
#2008-12-10| 376.64
#2008-12-11| 368.57
#2008-12-12| 370.53
#2008-12-15| 365.51
#2008-12-16| 379.16
#2008-12-17| 380.35
#2008-12-18| 379.29
#2008-12-19| 377.08
#2008-12-22| 369.02
#2008-12-23| 364.02
#2008-12-24| 366.44
#2008-12-25| .
#2008-12-26| 366.06
#2008-12-29| 363.78
#2008-12-30| 370.92
#2008-12-31| 376.89
#2009-01-01| .
#2009-01-02| 387.87
#2009-01-05| 390.07
#2009-01-06| 391.31
#2009-01-07| 385.67
#2009-01-08| 381.69
#2009-01-09| 372.02
#2009-01-12| 366.30
#2009-01-13| 367.78
#2009-01-14| 358.72
#2009-01-15| 367.41
#2009-01-16| 371.98
#2009-01-19| .
#2009-01-20| 357.08
#2009-01-21| 361.05
#2009-01-22| 360.91
#2009-01-23| 359.34
#2009-01-26| 362.91
#2009-01-27| 362.41
#2009-01-28| 370.19
#2009-01-29| 359.92
#2009-01-30| 351.68
#2009-02-02| 351.74
#2009-02-03| 361.11
#2009-02-04| 352.96
#2009-02-05| 363.28
#2009-02-06| 373.59
#2009-02-09| 371.47
#2009-02-10| 357.34
#2009-02-11| 359.24
#2009-02-12| 359.61
#2009-02-13| 352.20
#2009-02-16| .
#2009-02-17| 346.63
#2009-02-18| 349.28
#2009-02-19| 352.48
#2009-02-20| 350.42
#2009-02-23| 339.57
#2009-02-24| 349.35
#2009-02-25| 345.70
#2009-02-26| 338.66
#2009-02-27| 341.76
#2009-03-02| 330.34
#2009-03-03| 324.92
#2009-03-04| 332.14
#2009-03-05| 325.54
#2009-03-06| 321.47
#2009-03-09| 317.45
#2009-03-10| 335.60
#2009-03-11| 334.11
#2009-03-12| 345.20
#2009-03-13| 349.49
#2009-03-16| 343.70
#2009-03-17| 357.22
#2009-03-18| 363.07
#2009-03-19| 361.37
#2009-03-20| 356.67
#2009-03-23| 375.12
#2009-03-24| 372.21
#2009-03-25| 376.65
#2009-03-26| 387.35
#2009-03-27| 382.73
#2009-03-30| 375.43
#2009-03-31| 377.17
#2009-04-01| 380.26
#2009-04-02| 392.59
#2009-04-03| 393.71
#2009-04-06| 390.42
#2009-04-07| 380.52
#2009-04-08| 390.72
#2009-04-09| 398.00
#2009-04-10| .
#2009-04-13| 398.70
#2009-04-14| 392.77
#2009-04-15| 391.66
#2009-04-16| 400.23
#2009-04-17| 402.08
#2009-04-20| 390.82
#2009-04-21| 397.78
#2009-04-22| 399.13
#2009-04-23| 397.49
#2009-04-24| 402.04
#2009-04-27| 399.75
#2009-04-28| 400.93
#2009-04-29| 406.13
#2009-04-30| 409.99
#2009-05-01| 405.26
#2009-05-04| 412.52
#2009-05-05| 412.72
#2009-05-06| 408.75
#2009-05-07| 405.22
#2009-05-08| 406.22
#2009-05-11| 404.69
#2009-05-12| 404.01
#2009-05-13| 393.20
#2009-05-14| 393.38
#2009-05-15| 388.56
#2009-05-18| 401.67
#2009-05-19| 401.30
#2009-05-20| 397.16
#2009-05-21| 390.86
#2009-05-22| 391.43
#2009-05-25| .
#2009-05-26| 402.22
#2009-05-27| 394.15
#2009-05-28| 392.93
#2009-05-29| 396.98
#2009-06-01| 413.59
#2009-06-02| 415.12
#2009-06-03| 412.76
#2009-06-04| 409.68
#2009-06-05| 409.20
#2009-06-08| 410.42
#2009-06-09| 411.61
#2009-06-10| 408.06
#2009-06-11| 403.53
#2009-06-12| 406.23
#2009-06-15| 398.50
#2009-06-16| 392.12
#2009-06-17| 397.07
#2009-06-18| 396.92
#2009-06-19| 399.14
#2009-06-22| 393.28
#2009-06-23| 388.55
#2009-06-24| 390.56
#2009-06-25| 400.58
#2009-06-26| 399.85
#2009-06-29| 401.43
#2009-06-30| 399.64
#2009-07-01| 398.64
#2009-07-02| 386.82
#2009-07-03| .
#2009-07-06| 389.06
#2009-07-07| 383.23
#2009-07-08| 389.46
#2009-07-09| 388.67
#2009-07-10| 386.05
#2009-07-13| 393.29
#2009-07-14| 396.95
#2009-07-15| 405.17
#2009-07-16| 407.85
#2009-07-17| 409.73
#2009-07-20| 414.86
#2009-07-21| 414.24
#2009-07-22| 417.74
#2009-07-23| 423.69
#2009-07-24| 424.62
#2009-07-27| 422.26
#2009-07-28| 423.68
#2009-07-29| 425.34
#2009-07-30| 428.77
#2009-07-31| 428.45
#2009-08-03| 433.63
#2009-08-04| 431.09
#2009-08-05| 429.61
#2009-08-06| 431.80
#2009-08-07| 441.13
#2009-08-10| 437.76
#2009-08-11| 436.26
#2009-08-12| 440.03
#2009-08-13| 443.19
#2009-08-14| 437.89
#2009-08-17| 427.56
#2009-08-18| 431.55
#2009-08-19| 434.64
#2009-08-20| 435.98
#2009-08-21| 442.64
#2009-08-24| 439.50
#2009-08-25| 445.82
#2009-08-26| 448.84
#2009-08-27| 449.43
#2009-08-28| 449.01
#2009-08-31| 445.11
#2009-09-01| 439.36
#2009-09-02| 437.60
#2009-09-03| 445.23
#2009-09-04| 447.80
#2009-09-07| .
#2009-09-08| 450.21
#2009-09-09| 453.16
#2009-09-10| 455.12
#2009-09-11| 452.46
#2009-09-14| 453.95
#2009-09-15| 452.26
#2009-09-16| 458.88
#2009-09-17| 457.83
#2009-09-18| 460.02
#2009-09-21| 463.22
#2009-09-22| 462.55
#2009-09-23| 457.73
#2009-09-24| 454.25
#2009-09-25| 449.28
#2009-09-28| 454.21
#2009-09-29| 457.00
#2009-09-30| 455.99
#2009-10-01| 450.37
#2009-10-02| 446.62
#2009-10-05| 450.78
#2009-10-06| 457.71
#2009-10-07| 460.65
#2009-10-08| 466.69
#2009-10-09| 468.11
#2009-10-12| 467.80
#2009-10-13| 470.40
#2009-10-14| 476.98
#2009-10-15| 479.64
#2009-10-16| 479.00
#2009-10-19| 483.70
#2009-10-20| 479.64
#2009-10-21| 471.01
#2009-10-22| 475.73
#2009-10-23| 475.79
#2009-10-26| 474.28
#2009-10-27| 468.33
#2009-10-28| 459.25
#2009-10-29| 468.58
#2009-10-30| 457.55
#2009-11-02| 462.40
#2009-11-03| 462.03
#2009-11-04| 463.41
#2009-11-05| 462.81
#2009-11-06| 467.43
#2009-11-09| 475.89
#2009-11-10| 475.40
#2009-11-11| 476.20
#2009-11-12| 473.42
#2009-11-13| 477.59
#2009-11-16| 481.58
#2009-11-17| 478.14
#2009-11-18| 478.46
#2009-11-19| 475.91
#2009-11-20| 475.12
#2009-11-23| 479.05
#2009-11-24| 479.09
#2009-11-25| 482.76
#2009-11-26| .
#2009-11-27| 477.38
#2009-11-30| 476.24
#2009-12-01| 482.06
#2009-12-02| 482.79
#2009-12-03| 476.84
#2009-12-04| 477.60
#2009-12-07| 478.48
#2009-12-08| 472.90
#2009-12-09| 472.38
#2009-12-10| 478.09
#2009-12-11| 483.09
#2009-12-14| 485.48
#2009-12-15| 481.71
#2009-12-16| 479.74
#2009-12-17| 475.07
#2009-12-18| 475.00
#2009-12-21| 482.10
#2009-12-22| 483.91
#2009-12-23| 486.44
#2009-12-24| 487.15
#2009-12-25| .
#2009-12-28| 489.29
#2009-12-29| 489.46
#2009-12-30| 488.37
#2009-12-31| 482.41
#2010-01-01| .
#2010-01-04| 485.32
#2010-01-05| 485.04
#2010-01-06| 485.65
#2010-01-07| 489.38
#2010-01-08| 488.78
#2010-01-11| 488.29
#2010-01-12| 485.51
#2010-01-13| 489.26
#2010-01-14| 486.42
#2010-01-15| 483.70
#2010-01-18| .
#2010-01-19| 488.14
#2010-01-20| 484.03
#2010-01-21| 480.06
#2010-01-22| 474.59
#2010-01-25| 475.30
#2010-01-26| 477.17
#2010-01-27| 477.76
#2010-01-28| 474.80
#2010-01-29| 474.41
#2010-02-01| 476.93
#2010-02-02| 482.03
#2010-02-03| 478.34
#2010-02-04| 466.54
#2010-02-05| 467.42
#2010-02-08| 467.19
#2010-02-09| 471.41
#2010-02-10| 469.86
#2010-02-11| 473.97
#2010-02-12| 473.37
#2010-02-15| .
#2010-02-16| 480.99
#2010-02-17| 485.73
#2010-02-18| 487.14
#2010-02-19| 488.55
#2010-02-22| 488.46
#2010-02-23| 485.69
#2010-02-24| 492.43
#2010-02-25| 494.49
#2010-02-26| 493.66
#2010-03-01| 499.81
#2010-03-02| 497.96
#2010-03-03| 497.16
#2010-03-04| 501.92
#2010-03-05| 507.08
#2010-03-08| 507.46
#2010-03-09| 505.62
#2010-03-10| 506.78
#2010-03-11| 508.85
#2010-03-12| 511.54
#2010-03-15| 515.25
#2010-03-16| 518.76
#2010-03-17| 520.02
#2010-03-18| 520.53
#2010-03-19| 517.27
#2010-03-22| 523.11
#2010-03-23| 525.45
#2010-03-24| 519.92
#2010-03-25| 524.32
#2010-03-26| 526.41
#2010-03-29| 527.72
#2010-03-30| 528.66
#2010-03-31| 524.22
#2010-04-01| 526.03
#2010-04-02| .
#2010-04-05| 531.05
#2010-04-06| 532.37
#2010-04-07| 530.63
#2010-04-08| 534.09
#2010-04-09| 536.59
#2010-04-12| 536.02
#2010-04-13| 539.23
#2010-04-14| 544.13
#2010-04-15| 544.28
#2010-04-16| 539.32
#2010-04-19| 539.58
#2010-04-20| 542.03
#2010-04-21| 544.82
#2010-04-22| 551.21
#2010-04-23| 553.30
#2010-04-26| 552.81
#2010-04-27| 539.19
#2010-04-28| 538.28
#2010-04-29| 542.95
#2010-04-30| 533.55
#2010-05-03| 540.26
#2010-05-04| 530.45
#2010-05-05| 530.98
#2010-05-06| 513.90
#2010-05-07| 504.99
#2010-05-10| 525.36
#2010-05-11| 526.19
#2010-05-12| 533.41
#2010-05-13| 524.37
#2010-05-14| 517.27
#2010-05-17| 521.09
#2010-05-18| 513.84
#2010-05-19| 510.87
#2010-05-20| 494.31
#2010-05-21| 501.17
#2010-05-24| 498.12
#2010-05-25| 500.60
#2010-05-26| 494.76
#2010-05-27| 507.77
#2010-05-28| 504.39
#2010-05-31| .
#2010-06-01| 498.88
#2010-06-02| 507.36
#2010-06-03| 508.91
#2010-06-04| 490.65
#2010-06-07| 481.90
#2010-06-08| 484.66
#2010-06-09| 484.64
#2010-06-10| 495.86
#2010-06-11| 495.71
#2010-06-14| 497.01
#2010-06-15| 503.31
#2010-06-16| 498.52
#2010-06-17| 496.56
#2010-06-18| 496.14
#2010-06-21| 489.04
#2010-06-22| 480.30
#2010-06-23| 481.24
#2010-06-24| 470.71
#2010-06-25| 469.40
#2010-06-28| 468.63
#2010-06-29| 454.38
#2010-06-30| 450.54
#2010-07-01| 453.28
#2010-07-02| 449.19
#2010-07-05| .
#2010-07-06| 448.06
#2010-07-07| 457.16
#2010-07-08| 459.04
#2010-07-09| 462.08
#2010-07-12| 461.74
#2010-07-13| 470.82
#2010-07-14| 469.80
#2010-07-15| 472.03
#2010-07-16| 458.97
#2010-07-19| 460.42
#2010-07-20| 469.04
#2010-07-21| 461.36
#2010-07-22| 468.82
#2010-07-23| 476.05
#2010-07-26| 480.30
#2010-07-27| 474.14
#2010-07-28| 471.31
#2010-07-29| 468.16
#2010-07-30| 471.06
#2010-08-02| 478.88
#2010-08-03| 471.53
#2010-08-04| 475.67
#2010-08-05| 474.84
#2010-08-06| 473.41
#2010-08-09| 477.45
#2010-08-10| 473.88
#2010-08-11| 463.62
#2010-08-12| 463.55
#2010-08-13| 459.02
#2010-08-16| 458.73
#2010-08-17| 464.17
#2010-08-18| 468.40
#2010-08-19| 462.59
#2010-08-20| 463.11
#2010-08-23| 461.91
#2010-08-24| 456.48
#2010-08-25| 461.83
#2010-08-26| 456.91
#2010-08-27| 459.95
#2010-08-30| 452.38
#2010-08-31| 450.51
#2010-09-01| 464.45
#2010-09-02| 472.60
#2010-09-03| 477.60
#2010-09-06| .
#2010-09-07| 471.72
#2010-09-08| 475.11
#2010-09-09| 475.90
#2010-09-10| 478.92
#2010-09-13| 483.33
#2010-09-14| 487.83
#2010-09-15| 490.11
#2010-09-16| 491.14
#2010-09-17| 491.92
#2010-09-20| 499.62
#2010-09-21| 498.23
#2010-09-22| 499.51
#2010-09-23| 498.91
#2010-09-24| 511.07
#2010-09-27| 507.41
#2010-09-28| 514.29
#2010-09-29| 512.25
#2010-09-30| 511.10
#2010-10-01| 510.31
#2010-10-04| 507.65
#2010-10-05| 515.52
#2010-10-06| 514.48
#2010-10-07| 515.04
#2010-10-08| 515.85
#2010-10-11| 516.63
#2010-10-12| 516.30
#2010-10-13| 516.94
#2010-10-14| 512.60
#2010-10-15| 517.10
#2010-10-18| 516.41
#2010-10-19| 507.64
#2010-10-20| 511.73
#2010-10-21| 517.81
#2010-10-22| 520.40
#2010-10-25| 521.57
#2010-10-26| 523.48
#2010-10-27| 521.03
#2010-10-28| 521.88
#2010-10-29| 521.20
#2010-11-01| 520.50
#2010-11-02| 526.99
#2010-11-03| 528.93
#2010-11-04| 537.51
#2010-11-05| 538.77
#2010-11-08| 537.71
#2010-11-09| 533.91
#2010-11-10| 537.15
#2010-11-11| 536.91
#2010-11-12| 530.30
#2010-11-15| 527.08
#2010-11-16| 524.54
#2010-11-17| 527.73
#2010-11-18| 531.99
#2010-11-19| 536.01
#2010-11-22| 540.14
#2010-11-23| 536.45
#2010-11-24| 546.54
#2010-11-25| .
#2010-11-26| 543.89
#2010-11-29| 542.42
#2010-11-30| 541.50
#2010-12-01| 549.77
#2010-12-02| 555.37
#2010-12-03| 554.81
#2010-12-06| 554.03
#2010-12-07| 555.68
#2010-12-08| 556.43
#2010-12-09| 557.08
#2010-12-10| 558.86
#2010-12-13| 556.09
#2010-12-14| 556.34
#2010-12-15| 555.66
#2010-12-16| 562.16
#2010-12-17| 560.99
#2010-12-20| 561.94
#2010-12-21| 562.14
#2010-12-22| 563.24
#2010-12-23| 563.43
#2010-12-24| .
#2010-12-27| 562.32
#2010-12-28| 562.03
#2010-12-29| 564.34
#2010-12-30| 564.84
#2010-12-31| 562.11
#2011-01-03| 567.14
#2011-01-04| 562.19
#2011-01-05| 562.71
#2011-01-06| 556.68
#2011-01-07| 554.84
#2011-01-10| 555.85
#2011-01-11| 557.47
#2011-01-12| 559.90
#2011-01-13| 560.76
#2011-01-14| 563.83
#2011-01-17| .
#2011-01-18| 565.65
#2011-01-19| 559.98
#2011-01-20| 566.03
#2011-01-21| 564.01
#2011-01-24| 565.56
#2011-01-25| 568.22
#2011-01-26| 569.48
#2011-01-27| 575.04
#2011-01-28| 561.08
#2011-01-31| 559.92
#2011-02-01| 566.84
#2011-02-02| 560.71
#2011-02-03| 565.90
#2011-02-04| 570.33
#2011-02-07| 571.29
#2011-02-08| 577.49
#2011-02-09| 578.76
#2011-02-10| 581.04
#2011-02-11| 585.11
#2011-02-14| 582.10
#2011-02-15| 582.98
#2011-02-16| 585.54
#2011-02-17| 587.03
#2011-02-18| 589.46
#2011-02-21| .
#2011-02-22| 577.50
#2011-02-23| 567.82
#2011-02-24| 568.66
#2011-02-25| 572.21
#2011-02-28| 574.91
#2011-03-01| 567.85
#2011-03-02| 568.57
#2011-03-03| 574.95
#2011-03-04| 572.11
#2011-03-07| 566.22
#2011-03-08| 569.52
#2011-03-09| 573.97
#2011-03-10| 568.99
#2011-03-11| 571.06
#2011-03-14| 565.90
#2011-03-15| 562.80
#2011-03-16| 555.70
#2011-03-17| 556.39
#2011-03-18| 558.75
#2011-03-21| 564.79
#2011-03-22| 561.54
#2011-03-23| 564.12
#2011-03-24| 572.71
#2011-03-25| 572.29
#2011-03-28| 566.76
#2011-03-29| 572.83
#2011-03-30| 578.25
#2011-03-31| 575.68
#2011-04-01| 580.98
#2011-04-04| 581.18
#2011-04-05| 586.96
#2011-04-06| 588.01
#2011-04-07| 589.98
#2011-04-08| 586.59
#2011-04-11| 586.88
#2011-04-12| 586.51
#2011-04-13| 586.98
#2011-04-14| 587.44
#2011-04-15| 590.46
#2011-04-18| 586.22
#2011-04-19| 587.89
#2011-04-20| 595.65
#2011-04-21| 597.11
#2011-04-22| .
#2011-04-25| 596.42
#2011-04-26| 597.94
#2011-04-27| 607.14
#2011-04-28| 605.46
#2011-04-29| 604.09
#2011-05-02| 604.67
#2011-05-03| 604.30
#2011-05-04| 602.05
#2011-05-05| 601.54
#2011-05-06| 600.84
#2011-05-09| 605.65
#2011-05-10| 612.10
#2011-05-11| 611.74
#2011-05-12| 619.01
#2011-05-13| 615.80
#2011-05-16| 609.49
#2011-05-17| 608.74
#2011-05-18| 610.71
#2011-05-19| 610.26
#2011-05-20| 604.10
#2011-05-23| 600.87
#2011-05-24| 597.45
#2011-05-25| 596.95
#2011-05-26| 600.00
#2011-05-27| 601.10
#2011-05-30| .
#2011-05-31| 604.50
#2011-06-01| 593.05
#2011-06-02| 589.41
#2011-06-03| 582.78
#2011-06-06| 576.60
#2011-06-07| 578.48
#2011-06-08| 576.83
#2011-06-09| 580.49
#2011-06-10| 570.72
#2011-06-13| 571.48
#2011-06-14| 580.70
#2011-06-15| 571.52
#2011-06-16| 573.90
#2011-06-17| 576.85
#2011-06-20| 582.43
#2011-06-21| 590.64
#2011-06-22| 584.97
#2011-06-23| 588.74
#2011-06-24| 579.84
#2011-06-27| 583.38
#2011-06-28| 590.34
#2011-06-29| 592.72
#2011-06-30| 598.12
#2011-07-01| 606.81
#2011-07-04| .
#2011-07-05| 607.52
#2011-07-06| 610.26
#2011-07-07| 621.31
#2011-07-08| 617.52
#2011-07-11| 608.83
#2011-07-12| 607.85
#2011-07-13| 609.92
#2011-07-14| 604.71
#2011-07-15| 605.49
#2011-07-18| 600.96
#2011-07-19| 611.53
#2011-07-20| 608.53
#2011-07-21| 609.84
#2011-07-22| 610.91
#2011-07-25| 606.17
#2011-07-26| 605.96
#2011-07-27| 597.49
#2011-07-28| 595.50
#2011-07-29| 593.93
#2011-08-01| 590.04
#2011-08-02| 572.56
#2011-08-03| 574.58
#2011-08-04| 551.30
#2011-08-05| 551.13
#2011-08-08| 518.52
#2011-08-09| 543.56
#2011-08-10| 521.06
#2011-08-11| 540.65
#2011-08-12| 545.64
#2011-08-15| 551.60
#2011-08-16| 555.55
#2011-08-17| 553.08
#2011-08-18| 535.05
#2011-08-19| 530.18
#2011-08-22| 532.37
#2011-08-23| 550.15
#2011-08-24| 555.34
#2011-08-25| 546.28
#2011-08-26| 556.44
#2011-08-29| 569.46
#2011-08-30| 570.51
#2011-08-31| 572.96
#2011-09-01| 567.43
#2011-09-02| 554.77
#2011-09-05| .
#2011-09-06| 555.60
#2011-09-07| 570.12
#2011-09-08| 565.49
#2011-09-09| 553.06
#2011-09-12| 559.99
#2011-09-13| 563.35
#2011-09-14| 572.31
#2011-09-15| 580.64
#2011-09-16| 587.26
#2011-09-19| 585.48
#2011-09-20| 581.30
#2011-09-21| 568.31
#2011-09-22| 554.49
#2011-09-23| 559.54
#2011-09-26| 572.56
#2011-09-27| 571.22
#2011-09-28| 565.07
#2011-09-29| 561.50
#2011-09-30| 551.03
#2011-10-03| 538.84
#2011-10-04| 550.42
#2011-10-05| 556.23
#2011-10-06| 564.08
#2011-10-07| 566.56
#2011-10-10| 581.36
#2011-10-11| 582.31
#2011-10-12| 585.68
#2011-10-13| 583.81
#2011-10-14| 592.37
#2011-10-17| 585.65
#2011-10-18| 596.14
#2011-10-19| 591.24
#2011-10-20| 593.61
#2011-10-21| 603.85
#2011-10-24| 608.57
#2011-10-25| 597.67
#2011-10-26| 594.27
#2011-10-27| 609.70
#2011-10-28| 606.93
#2011-10-31| 598.11
#2011-11-01| 589.47
#2011-11-02| 597.25
#2011-11-03| 604.31
#2011-11-04| 603.24
#2011-11-07| 606.82
#2011-11-08| 613.63
#2011-11-09| 596.63
#2011-11-10| 598.44
#2011-11-11| 611.95
#2011-11-14| 608.92
#2011-11-15| 607.12
#2011-11-16| 596.95
#2011-11-17| 590.15
#2011-11-18| 589.38
#2011-11-21| 579.95
#2011-11-22| 579.36
#2011-11-23| 572.10
#2011-11-24| .
#2011-11-25| 569.73
#2011-11-28| 583.76
#2011-11-29| 587.80
#2011-11-30| 599.79
#2011-12-01| 601.08
#2011-12-02| 600.98
#2011-12-05| 608.10
#2011-12-06| 607.52
#2011-12-07| 609.80
#2011-12-08| 601.25
#2011-12-09| 607.82
#2011-12-12| 604.03
#2011-12-13| 593.34
#2011-12-14| 588.71
#2011-12-15| 590.86
#2011-12-16| 594.19
#2011-12-19| 586.22
#2011-12-20| 603.54
#2011-12-21| 603.46
#2011-12-22| 604.28
#2011-12-23| 609.33
#2011-12-26| .
#2011-12-27| 608.89
#2011-12-28| 604.08
#2011-12-29| 607.50
#2011-12-30| 603.58
#2012-01-02| .
#2012-01-03| 608.27
#2012-01-04| 607.70
#2012-01-05| 608.34
#2012-01-06| 608.70
#2012-01-09| 608.58
#2012-01-10| 610.89
#2012-01-11| 611.61
#2012-01-12| 611.46
#2012-01-13| 610.56
#2012-01-16| .
#2012-01-17| 615.56
#2012-01-18| 623.48
#2012-01-19| 629.85
#2012-01-20| 626.41
#2012-01-23| 626.21
#2012-01-24| 629.30
#2012-01-25| 632.02
#2012-01-26| 629.92
#2012-01-27| 630.36
#2012-01-30| 628.41
#2012-01-31| 627.74
#2012-02-01| 629.99
#2012-02-02| 631.91
#2012-02-03| 638.42
#2012-02-06| 636.45
#2012-02-07| 637.47
#2012-02-08| 637.85
#2012-02-09| 640.08
#2012-02-10| 638.45
#2012-02-13| 640.73
#2012-02-14| 643.20
#2012-02-15| 638.43
#2012-02-16| 642.78
#2012-02-17| 648.04
#2012-02-20| .
#2012-02-21| 642.20
#2012-02-22| 638.02
#2012-02-23| 641.07
#2012-02-24| 642.54
#2012-02-27| 643.97
#2012-02-28| 648.61
#2012-02-29| 646.31
#2012-03-01| 649.46
#2012-03-02| 648.00
#2012-03-05| 650.67
#2012-03-06| 644.99
#2012-03-07| 651.85
#2012-03-08| 658.60
#2012-03-09| 662.93
#2012-03-12| 663.68
#2012-03-13| 668.67
#2012-03-14| 669.88
#2012-03-15| 671.23
#2012-03-16| 669.69
#2012-03-19| 669.52
#2012-03-20| 671.99
#2012-03-21| 673.99
#2012-03-22| 673.48
#2012-03-23| 674.27
#2012-03-26| 684.59
#2012-03-27| 683.59
#2012-03-28| 678.79
#2012-03-29| 676.32
#2012-03-30| 676.95
#2012-04-02| 678.93
#2012-04-03| 676.67
#2012-04-04| 670.80
#2012-04-05| 673.29
#2012-04-06| .
#2012-04-09| 668.25
#2012-04-10| 655.54
#2012-04-11| 662.39
#2012-04-12| 669.60
#2012-04-13| 666.29
#2012-04-16| 668.46
#2012-04-17| 678.30
#2012-04-18| 678.62
#2012-04-19| 679.36
#2012-04-20| 681.61
#2012-04-23| 670.05
#2012-04-24| 664.29
#2012-04-25| 671.76
#2012-04-26| 679.87
#2012-04-27| 691.57
#2012-04-30| 688.14
#2012-05-01| 689.01
#2012-05-02| 693.56
#2012-05-03| 689.17
#2012-05-04| 678.97
#2012-05-07| 678.58
#2012-05-08| 674.40
#2012-05-09| 673.06
#2012-05-10| 677.14
#2012-05-11| 675.40
#2012-05-14| 667.54
#2012-05-15| 668.16
#2012-05-16| 666.58
#2012-05-17| 654.92
#2012-05-18| 652.46
#2012-05-21| 658.72
#2012-05-22| 660.70
#2012-05-23| 666.89
#2012-05-24| 671.41
#2012-05-25| 673.26
#2012-05-28| .
#2012-05-29| 680.40
#2012-05-30| 671.30
#2012-05-31| 669.48
#2012-06-01| 656.47
#2012-06-04| 662.21
#2012-06-05| 663.08
#2012-06-06| 675.92
#2012-06-07| 673.47
#2012-06-08| 683.68
#2012-06-11| 674.49
#2012-06-12| 680.46
#2012-06-13| 670.82
#2012-06-14| 679.75
#2012-06-15| 684.99
#2012-06-18| 691.53
#2012-06-19| 695.26
#2012-06-20| 694.06
#2012-06-21| 678.49
#2012-06-22| 681.46
#2012-06-25| 675.26
#2012-06-26| 681.98
#2012-06-27| 678.74
#2012-06-28| 676.46
#2012-06-29| 692.97
#2012-07-02| 694.38
#2012-07-03| 694.52
#2012-07-04| .
#2012-07-05| 698.96
#2012-07-06| 697.74
#2012-07-09| 696.89
#2012-07-10| 694.97
#2012-07-11| 691.08
#2012-07-12| 690.26
#2012-07-13| 699.02
#2012-07-16| 694.43
#2012-07-17| 697.25
#2012-07-18| 700.03
#2012-07-19| 702.55
#2012-07-20| 699.22
#2012-07-23| 694.08
#2012-07-24| 690.63
#2012-07-25| 688.01
#2012-07-26| 699.70
#2012-07-27| 713.04
#2012-07-30| 713.75
#2012-07-31| 705.72
#2012-08-01| 699.36
#2012-08-02| 699.59
#2012-08-03| 708.29
#2012-08-06| 708.81
#2012-08-07| 712.69
#2012-08-08| 716.03
#2012-08-09| 713.67
#2012-08-10| 711.55
#2012-08-13| 712.14
#2012-08-14| 715.59
#2012-08-15| 718.50
#2012-08-16| 720.43
#2012-08-17| 724.39
#2012-08-20| 721.79
#2012-08-21| 719.27
#2012-08-22| 723.31
#2012-08-23| 718.60
#2012-08-24| 724.50
#2012-08-27| 723.82
#2012-08-28| 724.91
#2012-08-29| 728.89
#2012-08-30| 725.61
#2012-08-31| 729.01
#2012-09-03| .
#2012-09-04| 731.47
#2012-09-05| 729.54
#2012-09-06| 742.98
#2012-09-07| 741.00
#2012-09-10| 739.58
#2012-09-11| 737.81
#2012-09-12| 740.13
#2012-09-13| 750.37
#2012-09-14| 751.28
#2012-09-17| 747.62
#2012-09-18| 745.34
#2012-09-19| 750.93
#2012-09-20| 750.81
#2012-09-21| 747.63
#2012-09-24| 746.03
#2012-09-25| 739.79
#2012-09-26| 737.95
#2012-09-27| 743.78
#2012-09-28| 741.84
#2012-10-01| 743.45
#2012-10-02| 741.71
#2012-10-03| 747.68
#2012-10-04| 754.07
#2012-10-05| 756.97
#2012-10-08| 754.95
#2012-10-09| 743.13
#2012-10-10| 742.06
#2012-10-11| 737.95
#2012-10-12| 737.54
#2012-10-15| 743.50
#2012-10-16| 748.27
#2012-10-17| 749.02
#2012-10-18| 750.32
#2012-10-19| 741.43
#2012-10-22| 739.68
#2012-10-23| 734.55
#2012-10-24| 730.64
#2012-10-25| 730.99
#2012-10-26| 733.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 736.81
#2012-11-01| 740.12
#2012-11-02| 734.83
#2012-11-05| 738.25
#2012-11-06| 742.65
#2012-11-07| 733.20
#2012-11-08| 721.22
#2012-11-09| 720.13
#2012-11-12| 719.92
#2012-11-13| 722.64
#2012-11-14| 713.55
#2012-11-15| 708.31
#2012-11-16| 711.14
#2012-11-19| 724.59
#2012-11-20| 726.66
#2012-11-21| 728.89
#2012-11-22| .
#2012-11-23| 738.37
#2012-11-26| 736.66
#2012-11-27| 734.46
#2012-11-28| 744.88
#2012-11-29| 745.04
#2012-11-30| 750.96
#2012-12-03| 746.42
#2012-12-04| 744.59
#2012-12-05| 744.52
#2012-12-06| 745.70
#2012-12-07| 747.20
#2012-12-10| 742.72
#2012-12-11| 741.52
#2012-12-12| 737.51
#2012-12-13| 737.03
#2012-12-14| 734.22
#2012-12-17| 744.07
#2012-12-18| 749.82
#2012-12-19| 741.96
#2012-12-20| 744.19
#2012-12-21| 736.47
#2012-12-24| 736.26
#2012-12-25| 736.26
#2012-12-26| 726.98
#2012-12-27| 727.33
#2012-12-28| 721.98
#2012-12-31| 734.55
#2013-01-01| 734.55
#2013-01-02| 747.11
#2013-01-03| 747.45
#2013-01-04| 749.60
#2013-01-07| 748.53
#2013-01-08| 745.86
#2013-01-09| 746.39
#2013-01-10| 748.64
#2013-01-11| 750.91
#2013-01-14| 751.78
#2013-01-15| 758.20
#2013-01-16| 758.78
#2013-01-17| 763.70
#2013-01-18| 766.60
#2013-01-21| 766.60
#2013-01-22| 768.16
#2013-01-23| 769.42
#2013-01-24| 778.97
#2013-01-25| 785.20
#2013-01-28| 781.29
#2013-01-29| 780.84
#2013-01-30| 780.51
#2013-01-31| 779.29
#2013-02-01| 783.53
#2013-02-04| 773.47
#2013-02-05| 784.05
#2013-02-06| 783.85
#2013-02-07| 783.06
#2013-02-08| 787.69
#2013-02-11| 785.21
#2013-02-12| 787.14
#2013-02-13| 789.50
#2013-02-14| 787.71
#2013-02-15| 782.27
#2013-02-18| 782.27
#2013-02-19| 787.23
#2013-02-20| 779.67
#2013-02-21| 777.50
#2013-02-22| 779.63
#2013-02-25| 766.71
#2013-02-26| 774.13
#2013-02-27| 783.60
#2013-02-28| 783.91
#2013-03-01| 789.52
#2013-03-04| 799.28
#2013-03-05| 802.98
#2013-03-06| 797.94
#2013-03-07| 796.22
#2013-03-08| 802.44
#2013-03-11| 802.45
#2013-03-12| 803.30
#2013-03-13| 806.86
#2013-03-14| 805.00
#2013-03-15| 797.92
#2013-03-18| 796.06
#2013-03-19| 795.12
#2013-03-20| 804.22
#2013-03-21| 801.05
#2013-03-22| 810.02
#2013-03-25| 809.35
#2013-03-26| 814.19
#2013-03-27| 814.64
#2013-03-28| 817.92
#2013-03-29| 817.92
#2013-04-01| 815.88
#2013-04-02| 822.83
#2013-04-03| 814.51
#2013-04-04| 821.35
#2013-04-05| 818.78
#2013-04-08| 826.87
#2013-04-09| 827.63
#2013-04-10| 833.67
#2013-04-11| 842.04
#2013-04-12| 845.60
#2013-04-15| 830.28
#2013-04-16| 838.53
#2013-04-17| 831.83
#2013-04-18| 821.39
#2013-04-19| 830.57
#2013-04-22| 831.90
#2013-04-23| 840.67
#2013-04-24| 839.63
#2013-04-25| 845.85
#2013-04-26| 840.62
#2013-04-29| 840.36
#2013-04-30| 842.10
#2013-05-01| 838.08
#2013-05-02| 845.91
#2013-05-03| 853.71
#2013-05-06| 853.74
#2013-05-07| 858.70
#2013-05-08| 863.96
#2013-05-09| 861.98
#2013-05-10| 868.64
#2013-05-13| 868.42
#2013-05-14| 878.33
#2013-05-15| 885.35
#2013-05-16| 875.26
#2013-05-17| 882.07
#2013-05-20| 878.21
#2013-05-21| 883.69
#2013-05-22| 875.96
#2013-05-23| 873.93
#2013-05-24| 875.84
#2013-05-27| 875.84
#2013-05-28| 880.38
#2013-05-29| 872.30
#2013-05-30| 871.90
#2013-05-31| 863.62
#2013-06-03| 867.37
#2013-06-04| 859.69
#2013-06-05| 850.25
#2013-06-06| 858.01
#2013-06-07| 869.82
#2013-06-10| 870.45
#2013-06-11| 864.45
#2013-06-12| 857.15
#2013-06-13| 867.59
#2013-06-14| 865.41
#2013-06-17| 870.35
#2013-06-18| 878.72
#2013-06-19| 867.18
#2013-06-20| 845.84
#2013-06-21| 848.68
#2013-06-24| 843.59
#2013-06-25| 847.26
#2013-06-26| 856.32
#2013-06-27| 861.10
#2013-06-28| 859.28
#2013-07-01| 866.18
#2013-07-02| 869.61
#2013-07-03| 869.72
#2013-07-04| 869.72
#2013-07-05| 877.95
#2013-07-08| 889.02
#2013-07-09| 895.28
#2013-07-10| 897.41
#2013-07-11| 909.04
#2013-07-12| 913.64
#2013-07-15| 912.28
#2013-07-16| 911.08
#2013-07-17| 913.45
#2013-07-18| 910.78
#2013-07-19| 911.69
#2013-07-22| 913.41
#2013-07-23| 911.61
#2013-07-24| 907.68
#2013-07-25| 908.25
#2013-07-26| 912.78
#2013-07-29| 909.75
#2013-07-30| 909.33
#2013-07-31| 911.75
#2013-08-01| 920.99
#2013-08-02| 923.31
#2013-08-05| 923.23
#2013-08-06| 916.83
#2013-08-07| 907.36
#2013-08-08| 912.89
#2013-08-09| 909.04
#2013-08-12| 910.20
#2013-08-13| 913.03
#2013-08-14| 903.43
#2013-08-15| 886.09
#2013-08-16| 881.96
#2013-08-19| 879.71
#2013-08-20| 886.86
#2013-08-21| 878.66
#2013-08-22| 883.48
#2013-08-23| 884.89
#2013-08-26| 884.10
#2013-08-27| 870.25
#2013-08-28| 870.78
#2013-08-29| 875.12
#2013-08-30| 871.74
#2013-09-02| 871.74
#2013-09-03| 875.56
#2013-09-04| 882.61
#2013-09-05| 884.45
#2013-09-06| 883.28
#2013-09-09| 892.23
#2013-09-10| 899.96
#2013-09-11| 904.21
#2013-09-12| 903.05
#2013-09-13| 906.11
#2013-09-16| 910.93
#2013-09-17| 919.02
#2013-09-18| 930.11
#2013-09-19| 931.12
#2013-09-20| 924.42
#2013-09-23| 919.92
#2013-09-24| 919.32
#2013-09-25| 912.35
#2013-09-26| 920.10
#2013-09-27| 917.70
#2013-09-30| 913.32
#2013-10-01| 923.84
#2013-10-02| 923.97
#2013-10-03| 916.16
#2013-10-04| 920.68
#2013-10-07| 907.59
#2013-10-08| 897.90
#2013-10-09| 896.97
#2013-10-10| 914.36
#2013-10-11| 920.87
#2013-10-14| 924.20
#2013-10-15| 915.61
#2013-10-16| 927.85
#2013-10-17| 933.76
#2013-10-18| 939.15
#2013-10-21| 937.79
#2013-10-22| 943.18
#2013-10-23| 942.13
#2013-10-24| 950.84
#2013-10-25| 959.30
#2013-10-28| 958.94
#2013-10-29| 968.18
#2013-10-30| 964.53
#2013-10-31| 965.29
#2013-11-01| 965.58
#2013-11-04| 969.13
#2013-11-05| 970.28
#2013-11-06| 972.67
#2013-11-07| 956.48
#2013-11-08| 965.77
#2013-11-11| 971.59
#2013-11-12| 971.98
#2013-11-13| 984.95
#2013-11-14| 991.88
#2013-11-15| 996.05
#2013-11-18| 988.35
#2013-11-19| 985.13
#2013-11-20| 978.71
#2013-11-21| 984.95
#2013-11-22| 986.81
#2013-11-25| 989.19
#2013-11-26| 992.08
#2013-11-27| 996.16
#2013-11-28| 996.16
#2013-11-29| 998.32
#2013-12-02| 994.51
#2013-12-03| 991.73
#2013-12-04| 985.16
#2013-12-05| 979.71
#2013-12-06| 987.29
#2013-12-09| 987.13
#2013-12-10| 986.23
#2013-12-11| 982.40
#2013-12-12| 978.12
#2013-12-13| 978.50
#2013-12-16| 982.59
#2013-12-17| 977.89
#2013-12-18| 995.24
#2013-12-19| 992.39
#2013-12-20| 997.67
#2013-12-23|1001.03
#2013-12-24|1001.71
#2013-12-25|1001.71
#2013-12-26|1005.93
#2013-12-27|1001.55
#2013-12-30|1003.49
#2013-12-31|1007.31
#2014-01-01|1007.31
#2014-01-02|1002.35
#2014-01-03|1001.67
#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| 987.30
#2014-01-16| 980.80
#2014-01-17| 977.71
#2014-01-20| .
#2014-01-21| 976.63
#2014-01-22| 975.28
#2014-01-23| 972.54
#2014-01-24| 958.44
#2014-01-27| 956.30
#2014-01-28| 963.37
#2014-01-29| 947.58
#2014-01-30| 960.65
#2014-01-31| 945.73
#2014-02-03| 922.04
#2014-02-04| 924.60
#2014-02-05| 928.39
#2014-02-06| 947.90
#2014-02-07| 957.10
#2014-02-10| 955.50
#2014-02-11| 968.38
#2014-02-12| 965.23
#2014-02-13| 971.22
#2014-02-14| 972.06
#2014-02-17| .
#2014-02-18| 971.89
#2014-02-19| 968.31
#2014-02-20| 971.63
#2014-02-21| 970.57
#2014-02-24| 976.69
#2014-02-25| 988.57
#2014-02-26|1000.09
#2014-02-27|1003.22
#2014-02-28|1007.39
#2014-03-03|1002.67
#2014-03-04|1013.69
#2014-03-05|1014.49
#2014-03-06|1009.87
#2014-03-07|1012.69
#2014-03-10|1010.76
#2014-03-11|1007.00
#2014-03-12|1008.65
#2014-03-13| 998.78
#2014-03-14| 999.83
#2014-03-17|1007.01
#2014-03-18|1008.79
#2014-03-19|1002.26
#2014-03-20|1003.74
#2014-03-21|1001.31
#2014-03-24| 991.11
#2014-03-25| 990.46
#2014-03-26| 980.57
#2014-03-27| 975.53
#2014-03-28| 980.85
#2014-03-31| 984.35
#2014-04-01| 991.94
#2014-04-02| 996.92
#2014-04-03| 993.27
#2014-04-04| 979.27
#2014-04-07| 963.92
#2014-04-08| 972.41
#2014-04-09| 982.20
#2014-04-10| 958.25
#2014-04-11| 948.19
#2014-04-14| 956.71
#2014-04-15| 956.11
#2014-04-16| 964.34
#2014-04-17| 966.43
#2014-04-18| .
#2014-04-21| 970.26
#2014-04-22| 976.45
#2014-04-23| 971.99
#2014-04-24| 978.00
#2014-04-25| 962.05
#2014-04-28| 965.50
#2014-04-29| 967.44
#2014-04-30| 966.46
#2014-05-01| 968.50
#2014-05-02| 969.78
#2014-05-05| 968.18
#2014-05-06| 952.05
#2014-05-07| 947.89
#2014-05-08| 949.68
#2014-05-09| 958.71
#2014-05-12| 971.56
#2014-05-13| 970.55
#2014-05-14| 962.43
#2014-05-15| 952.74
#2014-05-16| 962.23
#2014-05-19| 964.38
#2014-05-20| 954.41
#2014-05-21| 961.33
#2014-05-22| 965.23
#2014-05-23| 970.67
#2014-05-26| .
#2014-05-27| 971.55
#2014-05-28| 966.75
#2014-05-29| 973.96
#2014-05-30| 979.73
#2014-06-02| 978.78
#2014-06-03| 978.55
#2014-06-04| 985.28
#2014-06-05| 993.67
#2014-06-06| 997.82
#2014-06-09| 996.20
#2014-06-10| 993.09
#2014-06-11| 990.48
#2014-06-12| 976.65
#2014-06-13| 976.51
#2014-06-16| 979.16
#2014-06-17| 983.17
#2014-06-18| 994.47
#2014-06-19| 991.24
#2014-06-20| 988.99
#2014-06-23| 990.12
#2014-06-24| 985.42
#2014-06-25| 988.86
#2014-06-26| 987.08
#2014-06-27| 989.63
#2014-06-30| 988.73
#2014-07-01| 997.78
#2014-07-02| 998.70
#2014-07-03|1006.75
#2014-07-04| .
#2014-07-07|1002.22
#2014-07-08| 993.73
#2014-07-09|1001.36
#2014-07-10| 993.33
#2014-07-11| 998.84
#2014-07-14|1001.30
#2014-07-15|1000.71
#2014-07-16| 998.02
#2014-07-17| 990.47
#2014-07-18|1002.27
#2014-07-21| 998.08
#2014-07-22|1001.20
#2014-07-23|1003.81
#2014-07-24|1009.69
#2014-07-25| 994.52
#2014-07-28| 991.89
#2014-07-29| 990.71
#2014-07-30| 996.89
#2014-07-31| 980.90
#2014-08-01| 979.62
#2014-08-04| 987.21
#2014-08-05| 981.34
#2014-08-06| 979.16
#2014-08-07| 975.48
#2014-08-08| 991.19
#2014-08-11| 994.82
#2014-08-12| 992.58
#2014-08-13| 992.95
#2014-08-14|1001.92
#2014-08-15| 996.18
#2014-08-18|1004.94
#2014-08-19|1019.60
#2014-08-20|1025.90
#2014-08-21|1027.52
#2014-08-22|1030.20
#2014-08-25|1032.49
#2014-08-26|1036.08
#2014-08-27|1037.66
#2014-08-28|1037.33
#2014-08-29|1037.70
#2014-09-01| .
#2014-09-02|1038.55
#2014-09-03|1036.53
#2014-09-04|1045.48
#2014-09-05|1052.47
#2014-09-08|1045.88
#2014-09-09|1034.42
#2014-09-10|1035.16
#2014-09-11|1034.89
#2014-09-12|1034.50
#2014-09-15|1029.84
#2014-09-16|1039.75
#2014-09-17|1039.48
#2014-09-18|1041.53
#2014-09-19|1042.22
#2014-09-22|1029.95
#2014-09-23|1024.31
#2014-09-24|1039.29
#2014-09-25|1024.30
#2014-09-26|1029.92
#2014-09-29|1027.52
#2014-09-30|1026.98
#2014-10-01|1016.44
#2014-10-02|1024.17
#2014-10-03|1038.22
#2014-10-06|1032.61
#2014-10-07|1021.37
#2014-10-08|1040.72
#2014-10-09|1026.17
#2014-10-10|1023.23
#2014-10-13|1003.52
#2014-10-14|1008.89
#2014-10-15| 995.32
#2014-10-16| 986.68
#2014-10-17| 994.87
#2014-10-20|1010.83
#2014-10-21|1031.39
#2014-10-22|1026.45
#2014-10-23|1038.00
#2014-10-24|1033.69
#2014-10-27|1038.69
#2014-10-28|1043.52
#2014-10-29|1041.15
#2014-10-30|1050.93
#2014-10-31|1058.31
#2014-11-03|1059.04
#2014-11-04|1059.44
#2014-11-05|1061.38
#2014-11-06|1072.22
#2014-11-07|1076.12
#2014-11-10|1084.18
#2014-11-11|1085.30
#2014-11-12|1091.06
#2014-11-13|1099.94
#2014-11-14|1101.44
#2014-11-17|1099.81
#2014-11-18|1101.87
#2014-11-19|1110.39
#2014-11-20|1114.69
#2014-11-21|1118.33
#2014-11-24|1126.17
#2014-11-25|1122.32
#2014-11-26|1124.58
#2014-11-27| .
#2014-11-28|1140.23
#2014-12-01|1125.79
#2014-12-02|1128.53
#2014-12-03|1126.99
#2014-12-04|1128.98
#2014-12-05|1129.79
#2014-12-08|1127.08
#2014-12-09|1129.69
#2014-12-10|1116.62
#2014-12-11|1132.44
#2014-12-12|1127.11
#2014-12-15|1129.37
#2014-12-16|1114.86
#2014-12-17|1133.08
#2014-12-18|1151.55
#2014-12-19|1150.44
#2014-12-22|1162.61
#2014-12-23|1168.26
#2014-12-24|1165.30
#2014-12-25| .
#2014-12-26|1168.81
#2014-12-29|1174.20
#2014-12-30|1172.83
#2014-12-31|1168.35
#2015-01-01| .
#2015-01-02|1161.53
#2015-01-05|1147.01
#2015-01-06|1142.48
#2015-01-07|1168.87
#2015-01-08|1184.89
#2015-01-09|1169.20
#2015-01-12|1162.93
#2015-01-13|1158.25
#2015-01-14|1146.97
#2015-01-15|1134.79
#2015-01-16|1150.01
#2015-01-19| .
#2015-01-20|1145.13
#2015-01-21|1154.97
#2015-01-22|1181.80
#2015-01-23|1183.84
#2015-01-26|1189.34
#2015-01-27|1180.90
#2015-01-28|1170.92
#2015-01-29|1183.08
#2015-01-30|1174.28
#2015-02-02|1184.71
#2015-02-03|1203.85
#2015-02-04|1206.29
#2015-02-05|1215.78
#2015-02-06|1218.86
#2015-02-09|1209.07
#2015-02-10|1224.30
#2015-02-11|1226.84
#2015-02-12|1232.94
#2015-02-13|1235.59
#2015-02-16| .
#2015-02-17|1234.87
#2015-02-18|1236.10
#2015-02-19|1229.33
#2015-02-20|1240.30
#2015-02-23|1242.84
#2015-02-24|1248.15
#2015-02-25|1250.36
#2015-02-26|1249.04
#2015-02-27|1248.66
#2015-03-02|1258.50
#2015-03-03|1252.30
#2015-03-04|1245.61
#2015-03-05|1255.02
#2015-03-06|1241.16
#2015-03-09|1248.13
#2015-03-10|1230.68
#2015-03-11|1230.27
#2015-03-12|1251.78
#2015-03-13|1247.15
#2015-03-16|1263.03
#2015-03-17|1257.05
#2015-03-18|1260.99
#2015-03-19|1258.02
#2015-03-20|1271.13
#2015-03-23|1270.17
#2015-03-24|1271.26
#2015-03-25|1250.90
#2015-03-26|1242.88
#2015-03-27|1251.75
#2015-03-30|1265.83
#2015-03-31|1258.58
#2015-04-01|1249.25
#2015-04-02|1258.16
#2015-04-03| .
#2015-04-06|1265.06
#2015-04-07|1257.19
#2015-04-08|1267.65
#2015-04-09|1266.48
#2015-04-10|1270.01
#2015-04-13|1264.43
#2015-04-14|1262.92
#2015-04-15|1257.05
#2015-04-16|1257.55
#2015-04-17|1237.74
#2015-04-20|1249.18
#2015-04-21|1254.29
#2015-04-22|1254.83
#2015-04-23|1261.78
#2015-04-24|1279.96
#2015-04-27|1265.92
#2015-04-28|1261.66
#2015-04-29|1245.10
#2015-04-30|1231.85
#2015-05-01|1247.90
#2015-05-04|1251.14
#2015-05-05|1236.69
#2015-05-06|1236.33
#2015-05-07|1246.42
#2015-05-08|1261.55
#2015-05-11|1258.10
#2015-05-12|1257.51
#2015-05-13|1251.45
#2015-05-14|1256.74
#2015-05-15|1265.18
#2015-05-18|1271.36
#2015-05-19|1262.38
#2015-05-20|1255.40
#2015-05-21|1265.34
#2015-05-22|1262.33
#2015-05-25| .
#2015-05-26|1250.67
#2015-05-27|1262.38
#2015-05-28|1259.30
#2015-05-29|1252.37
#2015-06-01|1256.73
#2015-06-02|1256.68
#2015-06-03|1265.03
#2015-06-04|1255.51
#2015-06-05|1248.24
#2015-06-08|1238.24
#2015-06-09|1238.86
#2015-06-10|1252.14
#2015-06-11|1255.64
#2015-06-12|1250.21
#2015-06-15|1243.85
#2015-06-16|1252.18
#2015-06-17|1256.14
#2015-06-18|1270.71
#2015-06-19|1269.12
#2015-06-22|1273.85
#2015-06-23|1278.63
#2015-06-24|1268.58
#2015-06-25|1264.68
#2015-06-26|1266.34
#2015-06-29|1240.86
#2015-06-30|1243.18
#2015-07-01|1254.45
#2015-07-02|1252.59
#2015-07-03| .
#2015-07-06|1252.77
#2015-07-07|1267.63
#2015-07-08|1250.47
#2015-07-09|1258.74
#2015-07-10|1276.98
#2015-07-13|1295.22
#2015-07-14|1298.84
#2015-07-15|1297.81
#2015-07-16|1315.77
#2015-07-17|1312.85
#2015-07-20|1313.50
#2015-07-21|1308.40
#2015-07-22|1315.53
#2015-07-23|1303.78
#2015-07-24|1309.44
#2015-07-27|1301.14
#2015-07-28|1310.43
#2015-07-29|1322.24
#2015-07-30|1322.37
#2015-07-31|1326.56
#2015-08-03|1323.07
#2015-08-04|1324.14
#2015-08-05|1336.97
#2015-08-06|1316.95
#2015-08-07|1309.40
#2015-08-10|1317.59
#2015-08-11|1315.55
#2015-08-12|1313.99
#2015-08-13|1318.45
#2015-08-14|1324.63
#2015-08-17|1330.50
#2015-08-18|1333.71
#2015-08-19|1327.32
#2015-08-20|1303.30
#2015-08-21|1254.32
#2015-08-24|1209.24
#2015-08-25|1202.73
#2015-08-26|1252.85
#2015-08-27|1277.69
#2015-08-28|1273.36
#2015-08-31|1263.95
#2015-09-01|1234.11
#2015-09-02|1256.96
#2015-09-03|1256.26
#2015-09-04|1241.34
#2015-09-07| .
#2015-09-08|1268.97
#2015-09-09|1254.60
#2015-09-10|1258.70
#2015-09-11|1270.55
#2015-09-14|1260.00
#2015-09-15|1270.16
#2015-09-16|1282.82
#2015-09-17|1284.35
#2015-09-18|1263.59
#2015-09-21|1274.40
#2015-09-22|1261.06
#2015-09-23|1263.88
#2015-09-24|1260.31
#2015-09-25|1255.17
#2015-09-28|1222.05
#2015-09-29|1214.70
#2015-09-30|1237.68
#2015-10-01|1245.92
#2015-10-02|1262.63
#2015-10-05|1282.14
#2015-10-06|1264.53
#2015-10-07|1271.00
#2015-10-08|1278.44
#2015-10-09|1283.37
#2015-10-12|1291.67
#2015-10-13|1282.04
#2015-10-14|1256.02
#2015-10-15|1270.41
#2015-10-16|1278.49
#2015-10-19|1283.72
#2015-10-20|1276.32
#2015-10-21|1272.76
#2015-10-22|1283.82
#2015-10-23|1290.36
#2015-10-26|1298.51
#2015-10-27|1302.75
#2015-10-28|1303.42
#2015-10-29|1305.87
#2015-10-30|1302.48
#2015-11-02|1311.91
#2015-11-03|1318.37
#2015-11-04|1318.98
#2015-11-05|1326.93
#2015-11-06|1324.31
#2015-11-09|1307.45
#2015-11-10|1316.17
#2015-11-11|1301.24
#2015-11-12|1287.10
#2015-11-13|1249.81
#2015-11-16|1270.20
#2015-11-17|1285.16
#2015-11-18|1303.97
#2015-11-19|1297.38
#2015-11-20|1312.76
#2015-11-23|1322.31
#2015-11-24|1324.97
#2015-11-25|1333.32
#2015-11-26| .
#2015-11-27|1334.57
#2015-11-30|1321.37
#2015-12-01|1332.40
#2015-12-02|1326.01
#2015-12-03|1315.30
#2015-12-04|1340.27
#2015-12-07|1336.50
#2015-12-08|1338.73
#2015-12-09|1321.74
#2015-12-10|1324.23
#2015-12-11|1301.35
#2015-12-14|1315.90
#2015-12-15|1311.01
#2015-12-16|1336.14
#2015-12-17|1316.98
#2015-12-18|1302.20
#2015-12-21|1311.52
#2015-12-22|1323.22
#2015-12-23|1331.43
#2015-12-24|1328.53
#2015-12-25| .
#2015-12-28|1331.58
#2015-12-29|1348.76
#2015-12-30|1341.56
#2015-12-31|1326.71
#2016-01-01| .
#2016-01-04|1303.60
#2016-01-05|1306.98
#2016-01-06|1297.59
#2016-01-07|1278.32
#2016-01-08|1257.98
#2016-01-11|1267.20
#2016-01-12|1276.84
#2016-01-13|1230.05
#2016-01-14|1239.32
#2016-01-15|1218.50
#2016-01-18| .
#2016-01-19|1226.29
#2016-01-20|1213.12
#2016-01-21|1222.89
#2016-01-22|1245.31
#2016-01-25|1234.84
#2016-01-26|1245.38
#2016-01-27|1231.42
#2016-01-28|1244.32
#2016-01-29|1254.26
#2016-02-01|1260.60
#2016-02-02|1238.62
#2016-02-03|1220.37
#2016-02-04|1209.82
#2016-02-05|1178.13
#2016-02-08|1155.76
#2016-02-09|1158.25
#2016-02-10|1165.95
#2016-02-11|1162.73
#2016-02-12|1185.42
#2016-02-15| .
#2016-02-16|1209.03
#2016-02-17|1227.48
#2016-02-18|1213.80
#2016-02-19|1220.01
#2016-02-22|1239.08
#2016-02-23|1237.13
#2016-02-24|1249.10
#2016-02-25|1261.17
#2016-02-26|1256.00
#2016-02-29|1246.35
#2016-03-01|1273.33
#2016-03-02|1273.40
#2016-03-03|1274.50
#2016-03-04|1274.24
#2016-03-07|1268.38
#2016-03-08|1268.25
#2016-03-09|1273.44
#2016-03-10|1274.32
#2016-03-11|1291.46
#2016-03-14|1294.07
#2016-03-15|1291.82
#2016-03-16|1295.07
#2016-03-17|1290.25
#2016-03-18|1295.17
#2016-03-21|1295.82
#2016-03-22|1293.94
#2016-03-23|1292.63
#2016-03-24|1297.72
#2016-03-25| .
#2016-03-28|1302.42
#2016-03-29|1315.96
#2016-03-30|1323.96
#2016-03-31|1319.82
#2016-04-01|1331.02
#2016-04-04|1324.17
#2016-04-05|1311.54
#2016-04-06|1325.93
#2016-04-07|1303.23
#2016-04-08|1300.29
#2016-04-11|1292.47
#2016-04-12|1305.61
#2016-04-13|1319.02
#2016-04-14|1319.95
#2016-04-15|1329.14
#2016-04-18|1337.43
#2016-04-19|1328.53
#2016-04-20|1329.72
#2016-04-21|1320.69
#2016-04-22|1316.92
#2016-04-25|1320.67
#2016-04-26|1322.47
#2016-04-27|1322.16
#2016-04-28|1300.64
#2016-04-29|1310.49
#2016-05-02|1331.59
#2016-05-03|1324.57
#2016-05-04|1323.02
#2016-05-05|1310.88
#2016-05-06|1316.45
#2016-05-09|1330.35
#2016-05-10|1340.06
#2016-05-11|1314.29
#2016-05-12|1316.40
#2016-05-13|1299.07
#2016-05-16|1314.13
#2016-05-17|1292.36
#2016-05-18|1286.73
#2016-05-19|1299.47
#2016-05-20|1304.86
#2016-05-23|1295.79
#2016-05-24|1309.60
#2016-05-25|1317.06
#2016-05-26|1325.94
#2016-05-27|1329.77
#2016-05-30| .
#2016-05-31|1331.54
#2016-06-01|1333.48
#2016-06-02|1342.46
#2016-06-03|1336.66
#2016-06-06|1332.95
#2016-06-07|1335.48
#2016-06-08|1338.84
#2016-06-09|1335.41
#2016-06-10|1329.08
#2016-06-13|1320.23
#2016-06-14|1317.02
#2016-06-15|1317.34
#2016-06-16|1320.76
#2016-06-17|1314.71
#2016-06-20|1321.05
#2016-06-21|1321.28
#2016-06-22|1320.43
#2016-06-23|1332.22
#2016-06-24|1307.22
#2016-06-27|1293.32
#2016-06-28|1311.92
#2016-06-29|1330.11
#2016-06-30|1337.92
#2016-07-01|1346.51
#2016-07-04| .
#2016-07-05|1345.73
#2016-07-06|1357.72
#2016-07-07|1356.98
#2016-07-08|1379.14
#2016-07-11|1385.31
#2016-07-12|1383.45
#2016-07-13|1380.93
#2016-07-14|1386.51
#2016-07-15|1380.09
#2016-07-18|1387.89
#2016-07-19|1383.65
#2016-07-20|1390.17
#2016-07-21|1385.39
#2016-07-22|1390.14
#2016-07-25|1391.49
#2016-07-26|1394.98
#2016-07-27|1386.93
#2016-07-28|1394.74
#2016-07-29|1398.31
#2016-08-01|1403.21
#2016-08-02|1392.64
#2016-08-03|1393.32
#2016-08-04|1392.97
#2016-08-05|1404.54
#2016-08-08|1400.26
#2016-08-09|1397.17
#2016-08-10|1400.57
#2016-08-11|1411.35
#2016-08-12|1415.35
#2016-08-15|1415.40
#2016-08-16|1404.65
#2016-08-17|1397.45
#2016-08-18|1399.62
#2016-08-19|1399.56
#2016-08-22|1400.08
#2016-08-23|1402.45
#2016-08-24|1397.35
#2016-08-25|1383.29
#2016-08-26|1379.19
#2016-08-29|1383.95
#2016-08-30|1375.81
#2016-08-31|1375.74
#2016-09-01|1376.74
#2016-09-02|1382.43
#2016-09-05| .
#2016-09-06|1386.07
#2016-09-07|1380.77
#2016-09-08|1372.05
#2016-09-09|1338.97
#2016-09-12|1355.45
#2016-09-13|1336.21
#2016-09-14|1331.81
#2016-09-15|1343.43
#2016-09-16|1344.56
#2016-09-19|1339.96
#2016-09-20|1341.10
#2016-09-21|1351.23
#2016-09-22|1362.00
#2016-09-23|1360.13
#2016-09-26|1345.55
#2016-09-27|1359.51
#2016-09-28|1360.72
#2016-09-29|1351.66
#2016-09-30|1366.86
#2016-10-03|1361.72
#2016-10-04|1357.12
#2016-10-05|1361.59
#2016-10-06|1363.32
#2016-10-07|1358.25
#2016-10-10|1357.95
#2016-10-11|1344.41
#2016-10-12|1352.27
#2016-10-13|1351.13
#2016-10-14|1349.23
#2016-10-17|1335.46
#2016-10-18|1346.14
#2016-10-19|1347.78
#2016-10-20|1345.48
#2016-10-21|1350.63
#2016-10-24|1365.54
#2016-10-25|1353.06
#2016-10-26|1347.40
#2016-10-27|1337.92
#2016-10-28|1311.93
#2016-10-31|1317.42
#2016-11-01|1305.10
#2016-11-02|1302.68
#2016-11-03|1291.19
#2016-11-04|1285.18
#2016-11-07|1313.90
#2016-11-08|1303.49
#2016-11-09|1317.90
#2016-11-10|1320.32
#2016-11-11|1322.46
#2016-11-14|1319.52
#2016-11-15|1325.00
#2016-11-16|1329.39
#2016-11-17|1340.69
#2016-11-18|1338.04
#2016-11-21|1351.37
#2016-11-22|1366.83
#2016-11-23|1368.74
#2016-11-24| .
#2016-11-25|1370.93
#2016-11-28|1360.98
#2016-11-29|1359.62
#2016-11-30|1348.48
#2016-12-01|1346.79
#2016-12-02|1351.41
#2016-12-05|1359.51
#2016-12-06|1364.94
#2016-12-07|1384.67
#2016-12-08|1382.63
#2016-12-09|1388.68
#2016-12-12|1383.98
#2016-12-13|1395.25
#2016-12-14|1382.58
#2016-12-15|1381.96
#2016-12-16|1377.85
#2016-12-19|1384.10
#2016-12-20|1392.74
#2016-12-21|1388.66
#2016-12-22|1367.30
#2016-12-23|1364.84
#2016-12-26| .
#2016-12-27|1372.19
#2016-12-28|1364.13
#2016-12-29|1361.64
#2016-12-30|1349.46
#2017-01-02| .
#2017-01-03|1356.95
#2017-01-04|1367.54
#2017-01-05|1368.69
#2017-01-06|1372.20
#2017-01-09|1372.68
#2017-01-10|1376.78
#2017-01-11|1377.16
#2017-01-12|1381.03
#2017-01-13|1382.30
#2017-01-16| .
#2017-01-17|1388.72
#2017-01-18|1384.44
#2017-01-19|1377.34
#2017-01-20|1374.94
#2017-01-23|1374.63
#2017-01-24|1382.75
#2017-01-25|1386.94
#2017-01-26|1383.38
#2017-01-27|1374.39
#2017-01-30|1375.69
#2017-01-31|1376.81
#2017-02-01|1372.30
#2017-02-02|1374.82
#2017-02-03|1369.38
#2017-02-06|1363.79
#2017-02-07|1368.72
#2017-02-08|1381.59
#2017-02-09|1393.34
#2017-02-10|1398.35
#2017-02-13|1398.94
#2017-02-14|1408.55
#2017-02-15|1417.93
#2017-02-16|1413.89
#2017-02-17|1420.82
#2017-02-20| .
#2017-02-21|1433.86
#2017-02-22|1431.61
#2017-02-23|1423.52
#2017-02-24|1433.45
#2017-02-27|1434.38
#2017-02-28|1417.10
#2017-03-01|1427.82
#2017-03-02|1428.35
#2017-03-03|1420.80
#2017-03-06|1412.63
#2017-03-07|1406.95
#2017-03-08|1412.80
#2017-03-09|1411.72
#2017-03-10|1413.51
#2017-03-13|1414.04
#2017-03-14|1413.67
#2017-03-15|1419.10
#2017-03-16|1420.50
#2017-03-17|1422.40
#2017-03-20|1415.75
#2017-03-21|1399.39
#2017-03-22|1405.33
#2017-03-23|1403.32
#2017-03-24|1401.40
#2017-03-27|1402.03
#2017-03-28|1411.26
#2017-03-29|1425.45
#2017-03-30|1428.24
#2017-03-31|1429.96
#2017-04-03|1423.54
#2017-04-04|1424.31
#2017-04-05|1419.34
#2017-04-06|1424.08
#2017-04-07|1424.11
#2017-04-10|1435.28
#2017-04-11|1434.55
#2017-04-12|1426.92
#2017-04-13|1417.57
#2017-04-14| .
#2017-04-17|1431.70
#2017-04-18|1427.38
#2017-04-19|1426.45
#2017-04-20|1439.43
#2017-04-21|1439.48
#2017-04-24|1450.08
#2017-04-25|1458.51
#2017-04-26|1465.15
#2017-04-27|1473.98
#2017-04-28|1472.03
#2017-05-01|1474.60
#2017-05-02|1477.97
#2017-05-03|1478.34
#2017-05-04|1482.11
#2017-05-05|1483.47
#2017-05-08|1487.42
#2017-05-09|1494.35
#2017-05-10|1497.05
#2017-05-11|1487.35
#2017-05-12|1484.13
#2017-05-15|1484.16
#2017-05-16|1479.00
#2017-05-17|1454.74
#2017-05-18|1467.46
#2017-05-19|1473.63
#2017-05-22|1479.70
#2017-05-23|1472.62
#2017-05-24|1470.18
#2017-05-25|1487.56
#2017-05-26|1489.06
#2017-05-29| .
#2017-05-30|1487.34
#2017-05-31|1488.50
#2017-06-01|1504.69
#2017-06-02|1510.96
#2017-06-05|1510.70
#2017-06-06|1492.29
#2017-06-07|1496.39
#2017-06-08|1493.57
#2017-06-09|1485.32
#2017-06-12|1477.13
#2017-06-13|1488.11
#2017-06-14|1492.63
#2017-06-15|1475.92
#2017-06-16|1461.03
#2017-06-19|1472.34
#2017-06-20|1459.43
#2017-06-21|1460.70
#2017-06-22|1454.70
#2017-06-23|1448.09
#2017-06-26|1453.81
#2017-06-27|1446.06
#2017-06-28|1457.84
#2017-06-29|1445.59
#2017-06-30|1447.94
#2017-07-03|1443.53
#2017-07-04| .
#2017-07-05|1439.39
#2017-07-06|1425.27
#2017-07-07|1431.89
#2017-07-10|1426.67
#2017-07-11|1424.12
#2017-07-12|1437.53
#2017-07-13|1445.50
#2017-07-14|1449.91
#2017-07-17|1456.45
#2017-07-18|1462.78
#2017-07-19|1467.57
#2017-07-20|1459.36
#2017-07-21|1459.44
#2017-07-24|1460.77
#2017-07-25|1476.74
#2017-07-26|1481.71
#2017-07-27|1485.22
#2017-07-28|1476.62
#2017-07-31|1471.86
#2017-08-01|1479.49
#2017-08-02|1474.94
#2017-08-03|1464.63
#2017-08-04|1468.07
#2017-08-07|1476.59
#2017-08-08|1474.12
#2017-08-09|1471.67
#2017-08-10|1443.09
#2017-08-11|1452.37
#2017-08-14|1459.53
#2017-08-15|1442.85
#2017-08-16|1451.72
#2017-08-17|1432.53
#2017-08-18|1424.43
#2017-08-21|1425.53
#2017-08-22|1440.36
#2017-08-23|1433.04
#2017-08-24|1418.84
#2017-08-25|1423.41
#2017-08-28|1424.63
#2017-08-29|1427.31
#2017-08-30|1437.28
#2017-08-31|1445.41
#2017-09-01|1451.74
#2017-09-04| .
#2017-09-05|1454.09
#2017-09-06|1468.80
#2017-09-07|1477.86
#2017-09-08|1467.40
#2017-09-11|1476.18
#2017-09-12|1490.25
#2017-09-13|1502.93
#2017-09-14|1492.78
#2017-09-15|1492.96
#2017-09-18|1484.51
#2017-09-19|1478.42
#2017-09-20|1477.57
#2017-09-21|1471.79
#2017-09-22|1471.52
#2017-09-25|1470.70
#2017-09-26|1473.94
#2017-09-27|1482.08
#2017-09-28|1482.64
#2017-09-29|1486.32
#2017-10-02|1485.69
#2017-10-03|1488.68
#2017-10-04|1491.26
#2017-10-05|1506.81
#2017-10-06|1496.18
#2017-10-09|1487.36
#2017-10-10|1491.40
#2017-10-11|1495.47
#2017-10-12|1495.35
#2017-10-13|1498.17
#2017-10-16|1494.10
#2017-10-17|1495.15
#2017-10-18|1491.30
#2017-10-19|1488.91
#2017-10-20|1495.47
#2017-10-23|1490.63
#2017-10-24|1496.84
#2017-10-25|1494.82
#2017-10-26|1493.97
#2017-10-27|1530.54
#2017-10-30|1525.76
#2017-10-31|1527.17
#2017-11-01|1529.42
#2017-11-02|1526.44
#2017-11-03|1537.53
#2017-11-06|1532.37
#2017-11-07|1532.88
#2017-11-08|1543.87
#2017-11-09|1543.72
#2017-11-10|1550.67
#2017-11-13|1552.84
#2017-11-14|1558.62
#2017-11-15|1543.36
#2017-11-16|1574.64
#2017-11-17|1577.88
#2017-11-20|1580.47
#2017-11-21|1588.23
#2017-11-22|1595.31
#2017-11-23| .
#2017-11-24|1602.52
#2017-11-27|1608.83
#2017-11-28|1628.54
#2017-11-29|1629.94
#2017-11-30|1647.10
#2017-12-01|1639.66
#2017-12-04|1648.72
#2017-12-05|1642.81
#2017-12-06|1639.75
#2017-12-07|1643.90
#2017-12-08|1659.46
#2017-12-11|1659.88
#2017-12-12|1654.72
#2017-12-13|1659.60
#2017-12-14|1655.18
#2017-12-15|1672.16
#2017-12-18|1686.82
#2017-12-19|1686.29
#2017-12-20|1688.42
#2017-12-21|1688.80
#2017-12-22|1686.77
#2017-12-25| .
#2017-12-26|1698.04
#2017-12-27|1695.13
#2017-12-28|1699.30
#2017-12-29|1687.90
#2018-01-01| .
#2018-01-02|1707.97
#2018-01-03|1719.24
#2018-01-04|1719.89
#2018-01-05|1743.50
#2018-01-08|1752.34
#2018-01-09|1753.13
#2018-01-10|1752.03
#2018-01-11|1779.96
#2018-01-12|1810.03
#2018-01-15| .
#2018-01-16|1805.49
#2018-01-17|1812.95
#2018-01-18|1816.20
#2018-01-19|1831.18
#2018-01-22|1860.37
#2018-01-23|1881.73
#2018-01-24|1886.51
#2018-01-25|1900.04
#2018-01-26|1924.90
#2018-01-29|1934.05
#2018-01-30|1917.29
#2018-01-31|1907.27
#2018-02-01|1879.30
#2018-02-02|1865.05
#2018-02-05|1793.82
#2018-02-06|1842.58
#2018-02-07|1834.22
#2018-02-08|1763.30
#2018-02-09|1769.86
#2018-02-12|1791.99
#2018-02-13|1807.12
#2018-02-14|1836.54
#2018-02-15|1858.61
#2018-02-16|1859.97
#2018-02-19| .
#2018-02-20|1839.47
#2018-02-21|1832.63
#2018-02-22|1840.22
#2018-02-23|1862.56
#2018-02-26|1879.60
#2018-02-27|1853.29
#2018-02-28|1845.41
#2018-03-01|1827.49
#2018-03-02|1834.04
#2018-03-05|1859.06
#2018-03-06|1868.98
#2018-03-07|1852.62
#2018-03-08|1849.11
#2018-03-09|1882.41
#2018-03-12|1882.85
#2018-03-13|1872.89
#2018-03-14|1865.86
#2018-03-15|1859.32
#2018-03-16|1861.47
#2018-03-19|1835.21
#2018-03-20|1853.35
#2018-03-21|1850.60
#2018-03-22|1813.56
#2018-03-23|1775.77
#2018-03-26|1835.32
#2018-03-27|1787.31
#2018-03-28|1765.09
#2018-03-29|1787.51
#2018-03-30| .
#2018-04-02|1722.18
#2018-04-03|1741.52
#2018-04-04|1772.83
#2018-04-05|1797.92
#2018-04-06|1757.44
#2018-04-09|1750.29
#2018-04-10|1776.30
#2018-04-11|1770.26
#2018-04-12|1784.26
#2018-04-13|1771.20
#2018-04-16|1790.66
#2018-04-17|1834.05
#2018-04-18|1850.84
#2018-04-19|1850.57
#2018-04-20|1828.43
#2018-04-23|1826.08
#2018-04-24|1796.81
#2018-04-25|1804.20
#2018-04-26|1849.81
#2018-04-27|1878.98
#2018-04-30|1868.02
#2018-05-01|1867.45
#2018-05-02|1859.27
#2018-05-03|1842.99
#2018-05-04|1860.48
#2018-05-07|1857.68
#2018-05-08|1858.36
#2018-05-09|1868.03
#2018-05-10|1871.27
#2018-05-11|1880.19
#2018-05-14|1889.83
#2018-05-15|1873.61
#2018-05-16|1886.68
#2018-05-17|1882.90
#2018-05-18|1874.07
#2018-05-21|1888.42
#2018-05-22|1875.22
#2018-05-23|1897.11
#2018-05-24|1901.48
#2018-05-25|1904.20
#2018-05-28| .
#2018-05-29|1897.93
#2018-05-30|1922.82
#2018-05-31|1905.30
#2018-06-01|1920.17
#2018-06-04|1950.94
#2018-06-05|1970.32
#2018-06-06|1977.04
#2018-06-07|1980.36
#2018-06-08|1983.58
#2018-06-11|1992.11
#2018-06-12|1999.72
#2018-06-13|2003.88
#2018-06-14|2015.90
#2018-06-15|2018.41
#2018-06-18|2015.77
#2018-06-19|2028.14
#2018-06-20|2045.36
#2018-06-21|2041.20
#2018-06-22|2031.47
#2018-06-25|1995.19
#2018-06-26|2007.51
#2018-06-27|1986.24
#2018-06-28|1991.45
#2018-06-29|1984.82
#2018-07-02|1988.88
#2018-07-03|1980.05
#2018-07-04| .
#2018-07-05|1992.17
#2018-07-06|2006.99
#2018-07-09|2032.07
#2018-07-10|2037.76
#2018-07-11|2035.93
#2018-07-12|2053.57
#2018-07-13|2063.87
#2018-07-16|2067.55
#2018-07-17|2075.40
#2018-07-18|2073.87
#2018-07-19|2059.49
#2018-07-20|2054.67
#2018-07-23|2053.64
#2018-07-24|2056.76
#2018-07-25|2078.79
#2018-07-26|2056.96
#2018-07-27|2048.30
#2018-07-30|2028.65
#2018-07-31|2027.13
#2018-08-01|2022.77
#2018-08-02|2049.01
#2018-08-03|2049.53
#2018-08-06|2066.59
#2018-08-07|2079.12
#2018-08-08|2091.76
#2018-08-09|2096.59
#2018-08-10|2088.76
#2018-08-13|2086.67
#2018-08-14|2112.52
#2018-08-15|2083.86
#2018-08-16|2104.79
#2018-08-17|2108.98
#2018-08-20|2118.42
#2018-08-21|2132.52
#2018-08-22|2146.00
#2018-08-23|2149.28
#2018-08-24|2157.75
#2018-08-27|2167.60
#2018-08-28|2174.04
#2018-08-29|2200.42
#2018-08-30|2195.14
#2018-08-31|2207.62
#2018-09-03| .
#2018-09-04|2226.21
#2018-09-05|2198.79
#2018-09-06|2189.20
#2018-09-07|2191.10
#2018-09-10|2196.10
#2018-09-11|2222.85
#2018-09-12|2228.23
#2018-09-13|2216.54
#2018-09-14|2202.16
#2018-09-17|2168.44
#2018-09-18|2198.53
#2018-09-19|2192.28
#2018-09-20|2203.80
#2018-09-21|2191.99
#2018-09-24|2189.98
#2018-09-25|2204.39
#2018-09-26|2213.25
#2018-09-27|2227.45
#2018-09-28|2222.39
#2018-10-01|2224.70
#2018-10-02|2198.80
#2018-10-03|2186.88
#2018-10-04|2151.29
#2018-10-05|2127.21
#2018-10-08|2129.51
#2018-10-09|2133.77
#2018-10-10|2055.38
#2018-10-11|2014.05
#2018-10-12|2068.90
#2018-10-15|2054.32
#2018-10-16|2104.12
#2018-10-17|2098.65
#2018-10-18|2054.33
#2018-10-19|2040.93
#2018-10-22|2050.10
#2018-10-23|2041.41
#2018-10-24|1966.55
#2018-10-25|2033.47
#2018-10-26|1952.76
#2018-10-29|1915.34
#2018-10-30|1938.01
#2018-10-31|1966.32
#2018-11-01|2015.00
#2018-11-02|2011.61
#2018-11-05|2006.48
#2018-11-06|2018.57
#2018-11-07|2091.53
#2018-11-08|2096.28
#2018-11-09|2064.84
#2018-11-12|2014.03
#2018-11-13|2009.44
#2018-11-14|1982.62
#2018-11-15|1980.70
#2018-11-16|1960.73
#2018-11-19|1904.07
#2018-11-20|1852.23
#2018-11-21|1864.15
#2018-11-22| .
#2018-11-23|1858.26
#2018-11-26|1902.82
#2018-11-27|1917.49
#2018-11-28|1989.13
#2018-11-29|1986.04
#2018-11-30|1998.21
#2018-12-03|2041.45
#2018-12-04|1958.45
#2018-12-05| .
#2018-12-06|1973.71
#2018-12-07|1908.35
#2018-12-10|1915.98
#2018-12-11|1916.94
#2018-12-12|1938.93
#2018-12-13|1930.98
#2018-12-14|1876.98
#2018-12-17|1820.81
#2018-12-18|1838.42
#2018-12-19|1799.38
#2018-12-20|1756.99
#2018-12-21|1698.74
#2018-12-24|1665.63
#2018-12-25| .
#2018-12-26|1778.98
#2018-12-27|1782.98
#2018-12-28|1790.15
#2018-12-31|1814.67
#2019-01-01| .
#2019-01-02|1832.15
#2019-01-03|1804.68
#2019-01-04|1867.62
#2019-01-07|1917.30
#2019-01-08|1940.56
#2019-01-09|1944.44
#2019-01-10|1941.08
#2019-01-11|1940.94
#2019-01-14|1923.62
#2019-01-15|1954.81
#2019-01-16|1956.75
#2019-01-17|1962.93
#2019-01-18|1980.01
#2019-01-21| .
#2019-01-22|1937.50
#2019-01-23|1941.77
#2019-01-24|1945.93
#2019-01-25|1965.34
#2019-01-28|1949.53
#2019-01-29|1927.10
#2019-01-30|1967.87
#2019-01-31|1995.46
#2019-02-01|1951.63
#2019-02-04|1971.69
#2019-02-05|1987.04
#2019-02-06|1974.38
#2019-02-07|1960.65
#2019-02-08|1946.38
#2019-02-11|1948.90
#2019-02-12|1991.23
#2019-02-13|1999.11
#2019-02-14|1995.14
#2019-02-15|2006.39
#2019-02-18| .
#2019-02-19|2022.12
#2019-02-20|2005.52
#2019-02-21|1996.57
#2019-02-22|2005.55
#2019-02-25|2000.75
#2019-02-26|2002.53
#2019-02-27|2001.89
#2019-02-28|2001.19
#2019-03-01|2009.95
#2019-03-04|2004.74
#2019-03-05|2006.44
#2019-03-06|1993.52
#2019-03-07|1958.09
#2019-03-08|1951.36
#2019-03-11|1988.09
#2019-03-12|1992.96
#2019-03-13|2008.23
#2019-03-14|1998.29
#2019-03-15|2012.63
#2019-03-18|2038.80
#2019-03-19|2049.14
#2019-03-20|2065.49
#2019-03-21|2092.10
#2019-03-22|2048.60
#2019-03-25|2057.98
#2019-03-26|2063.86
#2019-03-27|2054.08
#2019-03-28|2062.06
#2019-03-29|2075.47
#2019-04-01|2100.77
#2019-04-02|2086.17
#2019-04-03|2100.17
#2019-04-04|2110.54
#2019-04-05|2125.32
#2019-04-08|2132.98
#2019-04-09|2116.48
#2019-04-10|2125.47
#2019-04-11|2125.33
#2019-04-12|2124.19
#2019-04-15|2135.23
#2019-04-16|2147.89
#2019-04-17|2147.91
#2019-04-18|2145.41
#2019-04-19| .
#2019-04-22|2151.53
#2019-04-23|2178.81
#2019-04-24|2174.83
#2019-04-25|2167.08
#2019-04-26|2180.94
#2019-04-29|2173.95
#2019-04-30|2173.69
#2019-05-01|2155.16
#2019-05-02|2159.81
#2019-05-03|2190.10
#2019-05-06|2181.51
#2019-05-07|2145.47
#2019-05-08|2144.43
#2019-05-09|2135.21
#2019-05-10|2133.62
#2019-05-13|2067.13
#2019-05-14|2080.10
#2019-05-15|2098.42
#2019-05-16|2121.75
#2019-05-17|2104.56
#2019-05-20|2098.26
#2019-05-21|2108.56
#2019-05-22|2098.84
#2019-05-23|2072.48
#2019-05-24|2080.79
#2019-05-27| .
#2019-05-28|2075.20
#2019-05-29|2054.16
#2019-05-30|2063.43
#2019-05-31|2033.28
#2019-06-03|2002.33
#2019-06-04|2047.15
#2019-06-05|2056.81
#2019-06-06|2069.69
#2019-06-07|2102.57
#2019-06-10|2130.56
#2019-06-11|2133.95
#2019-06-12|2132.35
#2019-06-13|2150.17
#2019-06-14|2152.36
#2019-06-17|2165.40
#2019-06-18|2177.25
#2019-06-19|2185.02
#2019-06-20|2197.07
#2019-06-21|2191.28
#2019-06-24|2182.04
#2019-06-25|2159.06
#2019-06-26|2165.85
#2019-06-27|2178.28
#2019-06-28|2177.15
#2019-07-01|2198.45
#2019-07-02|2206.43
#2019-07-03|2223.69
#2019-07-04| .
#2019-07-05|2226.65
#2019-07-08|2233.07
#2019-07-09|2246.92
#2019-07-10|2258.96
#2019-07-11|2266.15
#2019-07-12|2283.95
#2019-07-15|2287.72
#2019-07-16|2280.97
#2019-07-17|2261.79
#2019-07-18|2241.71
#2019-07-19|2223.96
#2019-07-22|2223.52
#2019-07-23|2230.74
#2019-07-24|2243.99
#2019-07-25|2229.50
#2019-07-26|2229.18
#2019-07-29|2214.91
#2019-07-30|2202.17
#2019-07-31|2172.09
#2019-08-01|2150.36
#2019-08-02|2131.72
#2019-08-05|2068.87
#2019-08-06|2095.80
#2019-08-07|2106.89
#2019-08-08|2145.44
#2019-08-09|2119.80
#2019-08-12|2094.81
#2019-08-13|2132.78
#2019-08-14|2065.46
#2019-08-15|2077.35
#2019-08-16|2102.51
#2019-08-19|2130.13
#2019-08-20|2123.52
#2019-08-21|2160.73
#2019-08-22|2163.25
#2019-08-23|2108.22
#2019-08-26|2129.68
#2019-08-27|2123.35
#2019-08-28|2142.17
#2019-08-29|2174.18
#2019-08-30|2162.68
#2019-09-02| .
#2019-09-03|2156.52
#2019-09-04|2173.94
#2019-09-05|2210.45
#2019-09-06|2213.03
#2019-09-09|2224.42
#2019-09-10|2220.01
#2019-09-11|2219.98
#2019-09-12|2227.61
#2019-09-13|2230.39
#2019-09-16|2201.50
#2019-09-17|2214.55
#2019-09-18|2209.26
#2019-09-19|2204.08
#2019-09-20|2178.97
#2019-09-23|2178.31
#2019-09-24|2149.41
#2019-09-25|2167.81
#2019-09-26|2152.33
#2019-09-27|2143.23
#2019-09-30|2159.99
#2019-10-01|2150.76
#2019-10-02|2117.53
#2019-10-03|2125.94
#2019-10-04|2147.06
#2019-10-07|2141.87
#2019-10-08|2119.57
#2019-10-09|2137.59
#2019-10-10|2153.43
#2019-10-11|2177.86
#2019-10-14|2176.47
#2019-10-15|2201.33
#2019-10-16|2210.54
#2019-10-17|2228.82
#2019-10-18|2206.90
#2019-10-21|2215.18
#2019-10-22|2206.81
#2019-10-23|2198.49
#2019-10-24|2204.52
#2019-10-25|2200.99
#2019-10-28|2217.59
#2019-10-29|2197.07
#2019-10-30|2214.85
#2019-10-31|2197.12
#2019-11-01|2215.36
#2019-11-04|2225.26
#2019-11-05|2222.38
#2019-11-06|2225.40
#2019-11-07|2225.64
#2019-11-08|2223.00
#2019-11-11|2217.02
#2019-11-12|2219.09
#2019-11-13|2211.69
#2019-11-14|2222.15
#2019-11-15|2225.25
#2019-11-18|2237.78
#2019-11-19|2217.28
#2019-11-20|2215.30
#2019-11-21|2213.32
#2019-11-22|2219.42
#2019-11-25|2237.76
#2019-11-26|2249.43
#2019-11-27|2263.58
#2019-11-28|2263.58
#2019-11-29|2248.85
#2019-12-02|2229.98
#2019-12-03|2210.11
#2019-12-04|2212.19
#2019-12-05|2199.63
#2019-12-06|2214.94
#2019-12-09|2214.66
#2019-12-10|2203.39
#2019-12-11|2208.78
#2019-12-12|2222.29
#2019-12-13|2218.36
#2019-12-16|2231.70
#2019-12-17|2248.44
#2019-12-18|2244.41
#2019-12-19|2259.24
#2019-12-20|2263.88
#2019-12-23|2256.97
#2019-12-24|2260.50
#2019-12-25| .
#2019-12-26|2294.33
#2019-12-27|2290.98
#2019-12-30|2274.98
#2019-12-31|2276.31
#2020-01-01| .
#2020-01-02|2301.58
#2020-01-03|2284.60
#2020-01-06|2302.89
#2020-01-07|2298.28
#2020-01-08|2300.87
#2020-01-09|2313.19
#2020-01-10|2298.39
#2020-01-13|2305.49
#2020-01-14|2303.33
#2020-01-15|2297.05
#2020-01-16|2314.23
#2020-01-17|2315.57
#2020-01-20| .
#2020-01-21|2329.69
#2020-01-22|2321.98
#2020-01-23|2332.57
#2020-01-24|2306.88
#2020-01-27|2286.00
#2020-01-28|2308.88
#2020-01-29|2300.95
#2020-01-30|2304.73
#2020-01-31|2329.84
#2020-02-03|2338.63
#2020-02-04|2380.19
#2020-02-05|2396.72
#2020-02-06|2400.20
#2020-02-07|2412.27
#2020-02-10|2443.27
#2020-02-11|2458.37
#2020-02-12|2476.00
#2020-02-13|2473.21
#2020-02-14|2467.95
#2020-02-17| .
#2020-02-18|2484.92
#2020-02-19|2490.58
#2020-02-20|2492.25
#2020-02-21|2461.00
#2020-02-24|2382.96
#2020-02-25|2327.35
#2020-02-26|2326.48
#2020-02-27|2229.01
#2020-02-28|2202.26
#2020-03-02|2300.27
#2020-03-03|2251.59
#2020-03-04|2340.42
#2020-03-05|2277.09
#2020-03-06|2253.28
#2020-03-09|2140.39
#2020-03-10|2235.68
#2020-03-11|2135.98
#2020-03-12|1937.61
#2020-03-13|2070.38
#2020-03-16|1857.44
#2020-03-17|1980.92
#2020-03-18|1933.65
#2020-03-19|1976.02
#2020-03-20|1912.92
#2020-03-23|1939.08
#2020-03-24|2035.47
#2020-03-25|2008.93
#2020-03-26|2103.16
#2020-03-27|2054.72
#2020-03-30|2111.54
#2020-03-31|2079.50
#2020-04-01|2021.62
#2020-04-02|2031.00
#2020-04-03|2010.61
#2020-04-06|2138.22
#2020-04-07|2146.88
#2020-04-08|2189.26
#2020-04-09|2204.88
#2020-04-10|2204.88
#2020-04-13|2257.30
#2020-04-14|2354.72
#2020-04-15|2331.95
#2020-04-16|2391.13
#2020-04-17|2413.28
#2020-04-20|2395.99
#2020-04-21|2337.51
#2020-04-22|2375.46
#2020-04-23|2380.51
#2020-04-24|2420.37
#2020-04-27|2431.00
#2020-04-28|2407.78
#2020-04-29|2444.63
#2020-04-30|2460.97
#2020-05-01|2360.41
#2020-05-04|2387.13
#2020-05-05|2403.33
#2020-05-06|2412.89
#2020-05-07|2432.30
#2020-05-08|2465.57
#2020-05-11|2484.29
#2020-05-12|2440.53
#2020-05-13|2424.11
#2020-05-14|2443.51
#2020-05-15|2473.53
#2020-05-18|2519.01
#2020-05-19|2513.27
#2020-05-20|2538.93
#2020-05-21|2527.40
#2020-05-22|2525.84
#2020-05-25|2525.84
#2020-05-26|2532.76
#2020-05-27|2555.41
#2020-05-28|2547.15
#2020-05-29|2578.84
#2020-06-01|2589.35
#2020-06-02|2606.79
#2020-06-03|2620.05
#2020-06-04|2602.41
#2020-06-05|2638.02
#2020-06-08|2665.22
#2020-06-09|2684.22
#2020-06-10|2687.07
#2020-06-11|2582.95
#2020-06-12|2582.40
#2020-06-15|2600.52
#2020-06-16|2658.53
#2020-06-17|2666.82
#2020-06-18|2664.31
#2020-06-19|2669.86
#2020-06-22|2698.21
#2020-06-23|2724.61
#2020-06-24|2679.05
#2020-06-25|2689.93
#2020-06-26|2640.68
#2020-06-29|2662.39
#2020-06-30|2711.53
#2020-07-01|2761.81
#2020-07-02|2771.32
#2020-07-03| .
#2020-07-06|2856.76
#2020-07-07|2832.04
#2020-07-08|2868.56
#2020-07-09|2909.65
#2020-07-10|2934.41
#2020-07-13|2877.81
#2020-07-14|2893.09
#2020-07-15|2880.36
#2020-07-16|2880.33
#2020-07-17|2866.36
#2020-07-20|2968.05
#2020-07-21|2951.93
#2020-07-22|2949.89
#2020-07-23|2889.63
#2020-07-24|2896.11
#2020-07-27|2920.47
#2020-07-28|2891.27
#2020-07-29|2916.02
#2020-07-30|2924.37
#2020-07-31|2970.44
#2020-08-03|2960.48
#2020-08-04|2994.14
#2020-08-05|3023.11
#2020-08-06|3037.96
#2020-08-07|3021.58
#2020-08-10|3026.06
#2020-08-11|2985.19
#2020-08-12|3041.90
#2020-08-13|3038.43
#2020-08-14|3040.14
#2020-08-17|3079.87
#2020-08-18|3127.53
#2020-08-19|3099.99
#2020-08-20|3103.95
#2020-08-21|3108.86
#2020-08-24|3132.77
#2020-08-25|3146.57
#2020-08-26|3201.00
#2020-08-27|3184.04
#2020-08-28|3191.28
#2020-08-31|3204.20
#2020-09-01|3243.77
#2020-09-02|3279.31
#2020-09-03|3156.57
#2020-09-04|3106.06
#2020-09-07| .
#2020-09-08|3021.56
#2020-09-09|3104.21
#2020-09-10|3040.20
#2020-09-11|3023.25
#2020-09-14|3037.46
#2020-09-15|3070.75
#2020-09-16|3030.53
#2020-09-17|2988.42
#2020-09-18|2953.42
#2020-09-21|2950.76
#2020-09-22|3053.66
#2020-09-23|2961.63
#2020-09-24|2969.07
#2020-09-25|3016.60
#2020-09-28|3082.18
#2020-09-29|3063.90
#2020-09-30|3088.52
#2020-10-01|3144.79
#2020-10-02|3091.41
#2020-10-05|3145.08
#2020-10-06|3068.79
#2020-10-07|3143.16
#2020-10-08|3151.28
#2020-10-09|3211.15
#2020-10-12|3298.78
#2020-10-13|3316.73
#2020-10-14|3260.12
#2020-10-15|3256.64
#2020-10-16|3224.28
#2020-10-19|3169.23
#2020-10-20|3181.04
#2020-10-21|3154.33
#2020-10-22|3137.49
#2020-10-23|3161.05
#2020-10-26|3131.44
#2020-10-27|3170.07
#2020-10-28|3073.27
#2020-10-29|3094.54
#2020-10-30|2985.01
#2020-11-02|2991.64
#2020-11-03|3050.62
#2020-11-04|3161.72
#2020-11-05|3225.37
#2020-11-06|3223.53
#2020-11-09|3089.10
#2020-11-10|3054.56
#2020-11-11|3120.53
#2020-11-12|3101.22
#2020-11-13|3124.91
#2020-11-16|3143.47
#2020-11-17|3127.77
#2020-11-18|3100.03
#2020-11-19|3123.61
#2020-11-20|3109.03
#2020-11-23|3125.56
#2020-11-24|3149.03
#2020-11-25|3184.05
#2020-11-26|3184.05
#2020-11-27|3195.76
#2020-11-30|3185.12
#2020-12-01|3216.28
#2020-12-02|3187.70
#2020-12-03|3170.44
#2020-12-04|3152.52
#2020-12-07|3146.15
#2020-12-08|3156.85
#2020-12-09|3132.33
#2020-12-10|3125.09
#2020-12-11|3129.40
#2020-12-14|3148.04
#2020-12-15|3168.49
#2020-12-16|3212.72
#2020-12-17|3224.54
#2020-12-18|3197.61
#2020-12-21|3203.06
#2020-12-22|3198.26
#2020-12-23|3181.69
#2020-12-24|3179.66
#2020-12-25|3179.66
#2020-12-28|3238.20
#2020-12-29|3248.09
#2020-12-30|3231.11
#2020-12-31|3217.18
#2021-01-01|3217.18
#2021-01-04|3178.90
#2021-01-05|3199.81
#2021-01-06|3185.63
#2021-01-07|3204.35
#2021-01-08|3224.96
#2021-01-11|3193.71
#2021-01-12|3223.89
#2021-01-13|3239.66
#2021-01-14|3211.51
#2021-01-15|3197.46
#2021-01-18|3197.46
#2021-01-19|3189.14
#2021-01-20|3274.72
#2021-01-21|3306.85
#2021-01-22|3304.76
#2021-01-25|3301.23
#2021-01-26|3313.11
#2021-01-27|3215.23
#2021-01-28|3237.78
#2021-01-29|3186.96
#2021-02-01|3254.89
#2021-02-02|3298.75
#2021-02-03|3273.26
#2021-02-04|3308.74
#2021-02-05|3327.38
#2021-02-08|3333.47
#2021-02-09|3320.90
#2021-02-10|3304.65
#2021-02-11|3283.60
#2021-02-12|3294.14
#2021-02-15|3294.14
#2021-02-16|3287.04
#2021-02-17|3322.51
#2021-02-18|3319.94
#2021-02-19|3278.68
#2021-02-22|3223.96
#2021-02-23|3204.26
#2021-02-24|3168.37
#2021-02-25|3081.52
#2021-02-26|3102.08
#2021-03-01|3157.47
#2021-03-02|3111.43
#2021-03-03|3035.09
#2021-03-04|2994.98
#2021-03-05|3027.46
#2021-03-08|3024.56
#2021-03-09|3104.64
#2021-03-10|3118.39
#2021-03-11|3163.34
#2021-03-12|3167.44
#2021-03-15|3179.71
#2021-03-16|3180.44
#2021-03-17|3198.55
#2021-03-18|3135.74
#2021-03-19|3192.01
#2021-03-22|3218.67
#2021-03-23|3225.56
#2021-03-24|3186.86
#2021-03-25|3197.95
#2021-03-26|3238.54
#2021-03-29|3242.04
#2021-03-30|3239.10
#2021-03-31|3256.57
#2021-04-01|3299.81
#2021-04-02|3299.81
#2021-04-05|3362.51
#2021-04-06|3364.01
#2021-04-07|3385.32
#2021-04-08|3405.81
#2021-04-09|3461.73
#2021-04-12|3469.96
#2021-04-13|3475.79
#2021-04-14|3442.52
#2021-04-15|3480.07
#2021-04-16|3508.66
#2021-04-19|3482.62
#2021-04-20|3452.53
#2021-04-21|3477.67
#2021-04-22|3437.88
#2021-04-23|3465.60
#2021-04-26|3481.81
#2021-04-27|3495.85
#2021-04-28|3510.77
#2021-04-29|3537.93
#2021-04-30|3525.72
#2021-05-03|3510.93
#2021-05-04|3468.72
#2021-05-05|3442.29
#2021-05-06|3478.66
#2021-05-07|3486.51
#2021-05-10|3437.34
#2021-05-11|3418.79
#2021-05-12|3318.93
#2021-05-13|3357.47
#2021-05-14|3406.00
#2021-05-17|3419.06
#2021-05-18|3390.51
#2021-05-19|3376.02
#2021-05-20|3392.43
#2021-05-21|3367.81
#2021-05-24|3384.29
#2021-05-25|3400.88
#2021-05-26|3414.82
#2021-05-27|3399.56
#2021-05-28|3388.72
#2021-05-31|3388.72
#2021-06-01|3381.72
#2021-06-02|3387.77
#2021-06-03|3355.73
#2021-06-04|3367.49
#2021-06-07|3359.87
#2021-06-08|3402.27
#2021-06-09|3395.78
#2021-06-10|3427.77
#2021-06-11|3441.96
#2021-06-14|3454.84
#2021-06-15|3446.00
#2021-06-16|3446.87
#2021-06-17|3485.85
#2021-06-18|3469.48
#2021-06-21|3479.25
#2021-06-22|3530.37
#2021-06-23|3528.41
#2021-06-24|3509.59
#2021-06-25|3498.21
#2021-06-28|3521.87
#2021-06-29|3531.52
#2021-06-30|3535.80
#2021-07-01|3539.17
#2021-07-02|3588.23
#2021-07-05|3588.23
#2021-07-06|3662.91
#2021-07-07|3680.52
#2021-07-08|3684.78
#2021-07-09|3701.95
#2021-07-12|3701.18
#2021-07-13|3664.80
#2021-07-14|3672.68
#2021-07-15|3651.88
#2021-07-16|3613.11
#2021-07-19|3587.98
#2021-07-20|3631.46
#2021-07-21|3644.11
#2021-07-22|3674.62
#2021-07-23|3711.73
#2021-07-26|3730.07
#2021-07-27|3678.01
#2021-07-28|3671.60
#2021-07-29|3666.74
#2021-07-30|3527.73
#2021-08-02|3522.45
#2021-08-03|3566.17
#2021-08-04|3543.24
#2021-08-05|3574.29
#2021-08-06|3550.49
#2021-08-09|3548.72
#2021-08-10|3565.82
#2021-08-11|3570.69
#2021-08-12|3566.01
#2021-08-13|3552.16
#2021-08-16|3569.66
#2021-08-17|3493.68
#2021-08-18|3482.95
#2021-08-19|3491.68
#2021-08-20|3526.54
#2021-08-23|3554.40
#2021-08-24|3571.92
#2021-08-25|3573.27
#2021-08-26|3557.70
#2021-08-27|3571.85
#2021-08-30|3617.61
#2021-08-31|3636.08
#2021-09-01|3636.53
#2021-09-02|3632.53
#2021-09-03|3642.65
#2021-09-06|3642.65
#2021-09-07|3643.23
#2021-09-08|3660.35
#2021-09-09|3638.80
#2021-09-10|3625.52
#2021-09-13|3619.42
#2021-09-14|3608.79
#2021-09-15|3631.62
#2021-09-16|3658.22
#2021-09-17|3640.92
#2021-09-20|3557.23
#2021-09-21|3557.56
#2021-09-22|3588.00
#2021-09-23|3611.68
#2021-09-24|3626.43
#2021-09-27|3621.66
#2021-09-28|3537.29
#2021-09-29|3544.39
#2021-09-30|3484.81
#2021-10-01|3482.03
#2021-10-04|3413.83
#2021-10-05|3438.05
#2021-10-06|3461.54
#2021-10-07|3510.59
#2021-10-08|3495.07
#2021-10-11|3469.23
#2021-10-12|3474.42
#2021-10-13|3500.56
#2021-10-14|3537.81
#2021-10-15|3610.65
#2021-10-18|3659.76
#2021-10-19|3665.25
#2021-10-20|3658.70
#2021-10-21|3697.94
#2021-10-22|3656.44
#2021-10-25|3672.63
#2021-10-26|3688.99
#2021-10-27|3691.73
#2021-10-28|3726.75
#2021-10-29|3697.81
#2021-11-01|3669.39
#2021-11-02|3677.05
#2021-11-03|3732.46
#2021-11-04|3804.17
#2021-11-05|3814.84
#2021-11-08|3788.51
#2021-11-09|3843.87
#2021-11-10|3778.65
#2021-11-11|3777.14
#2021-11-12|3824.30
#2021-11-15|3841.50
#2021-11-16|3881.64
#2021-11-17|3873.99
#2021-11-18|3976.80
#2021-11-19|3964.47
#2021-11-22|3913.80
#2021-11-23|3923.34
#2021-11-24|3931.45
#2021-11-25|3931.45
#2021-11-26|3857.67
#2021-11-29|3896.05
#2021-11-30|3825.61
#2021-12-01|3765.32
#2021-12-02|3785.71
#2021-12-03|3761.31
#2021-12-06|3800.63
#2021-12-07|3876.25
#2021-12-08|3858.37
#2021-12-09|3828.85
#2021-12-10|3842.37
#2021-12-13|3784.51
#2021-12-14|3767.33
#2021-12-15|3839.31
#2021-12-16|3750.18
#2021-12-17|3733.42
#2021-12-20|3688.70
#2021-12-21|3738.09
#2021-12-22|3756.84
#2021-12-23|3763.25
#2021-12-24|3763.25
#2021-12-27|3778.08
#2021-12-28|3795.42
#2021-12-29|3800.44
#2021-12-30|3795.19
#2021-12-31|3788.16
#2022-01-03|3812.22
#2022-01-04|3784.68
#2022-01-05|3712.18
#2022-01-06|3706.07
#2022-01-07|3662.32
#2022-01-10|3618.94
#2022-01-11|3665.36
#2022-01-12|3664.27
#2022-01-13|3611.49
#2022-01-14|3572.81
#2022-01-17|3572.81
#2022-01-18|3504.31
#2022-01-19|3469.93
#2022-01-20|3375.28
#2022-01-21|3270.20
#2022-01-24|3346.59
#2022-01-25|3265.62
#2022-01-26|3238.20
#2022-01-27|3241.79
#2022-01-28|3329.09
#2022-01-31|3415.53
#2022-02-01|3444.96
#2022-02-02|3445.44
#2022-02-03|3292.38
#2022-02-04|3471.88
#2022-02-07|3463.20
#2022-02-08|3524.07
#2022-02-09|3545.30
#2022-02-10|3487.28
#2022-02-11|3405.14
#2022-02-14|3415.94
#2022-02-15|3448.69
#2022-02-16|3450.27
#2022-02-17|3402.49
#2022-02-18|3380.30
#2022-02-21|3380.30
#2022-02-22|3278.56
#2022-02-23|3186.65
#2022-02-24|3281.61
#2022-02-25|3348.96
#2022-02-28|3346.93
#2022-03-01|3332.80
#2022-03-02|3380.42
#2022-03-03|3335.63
#2022-03-04|3298.41
#2022-03-07|3178.20
#2022-03-08|3153.28
#2022-03-09|3212.82
#2022-03-10|3297.92
#2022-03-11|3263.87
#2022-03-14|3231.33
#2022-03-15|3333.97
#2022-03-16|3409.33
#2022-03-17|3475.99
#2022-03-18|3539.01
#2022-03-21|3504.32
#2022-03-22|3548.47
#2022-03-23|3494.06
#2022-03-24|3501.96
#2022-03-25|3502.49
#2022-03-28|3568.09
#2022-03-29|3603.43
#2022-03-30|3543.02
#2022-03-31|3469.74
#2022-04-01|3478.56
#2022-04-04|3549.12
#2022-04-05|3499.95
#2022-04-06|3442.85
#2022-04-07|3468.40
#2022-04-08|3453.46
#2022-04-11|3397.55
#2022-04-12|3390.71
#2022-04-13|3469.11
#2022-04-14|3414.67
#2022-04-15|3414.67
#2022-04-18|3410.71
#2022-04-19|3510.81
#2022-04-20|3492.58
#2022-04-21|3406.08
#2022-04-22|3305.68
#2022-04-25|3338.67
#2022-04-26|3237.09
#2022-04-27|3219.00
#2022-04-28|3313.23
#2022-04-29|3032.31
#2022-05-02|3055.24
#2022-05-03|3050.55
#2022-05-04|3117.03
#2022-05-05|2940.78
#2022-05-06|2892.93
#2022-05-09|2823.78
#2022-05-10|2799.63
#2022-05-11|2725.26
#2022-05-12|2765.65
#2022-05-13|2859.02
#2022-05-16|2831.44
#2022-05-17|2855.57
#2022-05-18|2629.91
#2022-05-19|2628.44
#2022-05-20|2597.32
#2022-05-23|2616.71
#2022-05-24|2583.44
#2022-05-25|2643.68
#2022-05-26|2762.40
#2022-05-27|2836.21
#2022-05-30|2836.21
#2022-05-31|2863.11
#2022-06-01|2850.56
#2022-06-02|2937.94
#2022-06-03|2886.92
#2022-06-06|2912.82
#2022-06-07|2887.28
#2022-06-08|2855.39
#2022-06-09|2801.32
#2022-06-10|2692.27
#2022-06-13|2589.07
#2022-06-14|2568.25
#2022-06-15|2636.97
#2022-06-16|2561.17
#2022-06-17|2581.69
#2022-06-20|2581.69
#2022-06-21|2632.25
#2022-06-22|2629.40
#2022-06-23|2701.34
#2022-06-24|2783.13
#2022-06-27|2743.15
#2022-06-28|2629.21
#2022-06-29|2648.08
#2022-06-30|2614.34
#2022-07-01|2668.01
#2022-07-04|2668.01
#2022-07-05|2737.87
#2022-07-06|2748.60
#2022-07-07|2792.22
#2022-07-08|2782.65
#2022-07-11|2733.98
#2022-07-12|2698.96
#2022-07-13|2719.72
#2022-07-14|2739.03
#2022-07-15|2791.97
#2022-07-18|2794.19
#2022-07-19|2870.68
#2022-07-20|2934.73
#2022-07-21|2966.33
#2022-07-22|2942.48
#2022-07-25|2921.64
#2022-07-26|2790.49
#2022-07-27|2883.00
#2022-07-28|2924.33
#2022-07-29|3072.39
#2022-08-01|3098.50
#2022-08-02|3066.14
#2022-08-03|3144.81
#2022-08-04|3166.58
#2022-08-05|3157.24
#2022-08-08|3158.95
#2022-08-09|3117.47
#2022-08-10|3194.67
#2022-08-11|3175.25
#2022-08-12|3230.97
#2022-08-15|3234.08
#2022-08-16|3304.90
#2022-08-17|3271.35
#2022-08-18|3271.93
#2022-08-19|3198.82
#2022-08-22|3107.40
#2022-08-23|3099.93
#2022-08-24|3105.77
#2022-08-25|3153.48
#2022-08-26|3021.04
#2022-08-29|3010.42
#2022-08-30|2986.02
#2022-08-31|2952.22
#2022-09-01|2987.01
#2022-09-02|2970.15
#2022-09-05|2970.15
#2022-09-06|2944.87
#2022-09-07|3030.90
#2022-09-08|3044.73
#2022-09-09|3093.02
#2022-09-12|3134.18
#2022-09-13|2948.39
#2022-09-14|2960.44
#2022-09-15|2924.16
#2022-09-16|2900.94
#2022-09-19|2928.39
#2022-09-20|2874.11
#2022-09-21|2822.38
#2022-09-22|2789.50
#2022-09-23|2733.53
#2022-09-26|2742.73
#2022-09-27|2739.94
#2022-09-28|2828.11
#2022-09-29|2763.73
#2022-09-30|2727.52
#2022-10-03|2794.25
#2022-10-04|2881.67
#2022-10-05|2876.44
#2022-10-06|2865.36
#2022-10-07|2769.90
#2022-10-10|2757.85
#2022-10-11|2756.45
#2022-10-12|2750.66
#2022-10-13|2756.30
#2022-10-14|2657.23
#2022-10-17|2760.15
#2022-10-18|2811.82
#2022-10-19|2767.60
#2022-10-20|2748.73
#2022-10-21|2829.16
#2022-10-24|2876.48
#2022-10-25|2917.39
#2022-10-26|2865.93
#2022-10-27|2823.58
#2022-10-28|2775.49
#2022-10-31|2748.73
#2022-11-01|2684.26
#2022-11-02|2590.55
#2022-11-03|2553.98
#2022-11-04|2576.32
#2022-11-07|2592.36
#2022-11-08|2591.86
#2022-11-09|2520.26
#2022-11-10|2727.94
#2022-11-11|2786.61
#2022-11-14|2735.54
#2022-11-15|2788.80
#2022-11-16|2762.81
#2022-11-17|2728.23
#2022-11-18|2735.07
#2022-11-21|2724.23
#2022-11-22|2759.12
#2022-11-23|2768.56
#2022-11-24|2768.56
#2022-11-25|2769.65
#2022-11-28|2760.52
#2022-11-29|2737.95
#2022-11-30|2812.95
#2022-12-01|2785.82
#2022-12-02|2770.27
#2022-12-05|2701.10
#2022-12-06|2651.24
#2022-12-07|2659.15
#2022-12-08|2685.36
#2022-12-09|2651.39
#2022-12-12|2687.82
#2022-12-13|2717.43
#2022-12-14|2706.06
#2022-12-15|2639.86
#2022-12-16|2616.10
#2022-12-19|2568.66
#2022-12-20|2566.45
#2022-12-21|2603.62
#2022-12-22|2554.85
#2022-12-23|2586.86
#2022-12-26|2586.86
#2022-12-27|2563.24
#2022-12-28|2533.25
#2022-12-29|2577.10
#2022-12-30|2566.18
#2023-01-02|2566.18
#2023-01-03|2585.79
#2023-01-04|2593.49
#2023-01-05|2564.18
#2023-01-06|2636.02
#2023-01-09|2634.28
#2023-01-10|2673.47
#2023-01-11|2754.49
#2023-01-12|2751.33
#2023-01-13|2790.78
#2023-01-16|2790.78
#2023-01-17|2758.16
#2023-01-18|2727.07
#2023-01-19|2669.32
#2023-01-20|2732.50
#2023-01-23|2753.43
#2023-01-24|2746.96
#2023-01-25|2759.48
#2023-01-26|2782.39
#2023-01-27|2822.66
#2023-01-30|2798.82
#2023-01-31|2859.34
#2023-02-01|2907.32
#2023-02-02|3014.87
#2023-02-03|2880.27
#2023-02-06|2861.28
#2023-02-07|2853.39
#2023-02-08|2811.87
#2023-02-09|2785.61
#2023-02-10|2780.90
#2023-02-13|2831.68
#2023-02-14|2825.40
#2023-02-15|2856.78
#2023-02-16|2808.87
#2023-02-17|2800.60
#2023-02-20|2800.60
#2023-02-21|2719.17
#2023-02-22|2723.29
#2023-02-23|2718.64
#2023-02-24|2683.48
#2023-02-27|2685.37
#2023-02-28|2689.33
#2023-03-01|2638.12
#2023-03-02|2650.07
#2023-03-03|2691.36
#2023-03-06|2681.04
#2023-03-07|2659.44
#2023-03-08|2666.85
#2023-03-09|2625.99
#2023-03-10|2594.90
#2023-03-13|2610.92
#2023-03-14|2644.19
#2023-03-15|2666.13
#2023-03-16|2709.08
#2023-03-17|2690.29
#2023-03-20|2689.46
#2023-03-21|2727.12
#2023-03-22|2679.62
#2023-03-23|2675.33
#2023-03-24|2676.17
#2023-03-27|2681.24
#2023-03-28|2673.86
#2023-03-29|2714.34
#2023-03-30|2742.48
#2023-03-31|2794.02
#2023-04-03|2800.31
#2023-04-04|2808.04
#2023-04-05|2762.44
#2023-04-06|2768.13
#2023-04-07|2768.13
#2023-04-10|2786.08
#2023-04-11|2770.99
#2023-04-12|2725.29
#2023-04-13|2786.53
#2023-04-14|2782.83
#2023-04-17|2796.44
#2023-04-18|2804.28
#2023-04-19|2823.53
#2023-04-20|2829.91
#2023-04-21|2869.34
#2023-04-24|2871.75
#2023-04-25|2801.42
#2023-04-26|2807.38
#2023-04-27|2882.94
#2023-04-28|2846.89
#2023-05-01|2799.48
#2023-05-02|2811.04
#2023-05-03|2800.80
#2023-05-04|2787.83
#2023-05-05|2830.24
#2023-05-08|2831.27
#2023-05-09|2846.90
#2023-05-10|2878.58
#2023-05-11|2900.60
#2023-05-12|2886.39
#2023-05-15|2891.12
#2023-05-16|2887.15
#2023-05-17|2936.17
#2023-05-18|2976.02
#2023-05-19|2935.67
#2023-05-22|2910.60
#2023-05-23|2900.94
#2023-05-24|2907.87
#2023-05-25|2872.12
#2023-05-26|2950.19
#2023-05-29|2950.19
#2023-05-30|2962.27
#2023-05-31|2928.71
#2023-06-01|2949.66
#2023-06-02|2994.95
#2023-06-05|3001.35
#2023-06-06|3024.15
#2023-06-07|2972.55
#2023-06-08|3014.30
#2023-06-09|2998.67
#2023-06-12|3050.11
#2023-06-13|3064.72
#2023-06-14|3064.34
#2023-06-15|3091.67
#2023-06-16|3058.33
#2023-06-19|3058.33
#2023-06-20|3054.14
#2023-06-21|3046.94
#2023-06-22|3113.20
#2023-06-23|3104.07
#2023-06-26|3091.60
#2023-06-27|3131.98
#2023-06-28|3122.53
#2023-06-29|3111.72
#2023-06-30|3158.68
#2023-07-03|3160.57
#2023-07-04|3160.57
#2023-07-05|3162.06
#2023-07-06|3115.37
#2023-07-07|3116.66
#2023-07-10|3114.50
#2023-07-11|3148.65
#2023-07-12|3182.65
#2023-07-13|3210.11
#2023-07-14|3218.42
#2023-07-17|3208.45
#2023-07-18|3205.28
#2023-07-19|3241.71
#2023-07-20|3185.11
#2023-07-21|3188.78
#2023-07-24|3188.80
#2023-07-25|3192.19
#2023-07-26|3192.07
#2023-07-27|3185.16
#2023-07-28|3238.65
#2023-07-31|3257.93
#2023-08-01|3225.08
#2023-08-02|3172.07
#2023-08-03|3184.38
#2023-08-04|3286.69
#2023-08-07|3329.37
#2023-08-08|3297.02
#2023-08-09|3275.98
#2023-08-10|3287.51
#2023-08-11|3290.78
#2023-08-14|3314.28
#2023-08-15|3275.72
#2023-08-16|3252.19
#2023-08-17|3209.22
#2023-08-18|3212.22
#2023-08-21|3218.02
#2023-08-22|3203.26
#2023-08-23|3229.69
#2023-08-24|3160.28
#2023-08-25|3178.22
#2023-08-28|3189.99
#2023-08-29|3230.36
#2023-08-30|3246.01
#2023-08-31|3276.45
#2023-09-01|3277.22
#2023-09-04|3277.22
#2023-09-05|3252.47
#2023-09-06|3227.27
#2023-09-07|3263.86
#2023-09-08|3268.52
#2023-09-11|3323.79
#2023-09-12|3297.01
#2023-09-13|3335.07
#2023-09-14|3350.68
#2023-09-15|3272.43
#2023-09-18|3256.66
#2023-09-19|3226.16
#2023-09-20|3196.73
#2023-09-21|3101.24
#2023-09-22|3096.47
#2023-09-25|3123.26
#2023-09-26|3045.99
#2023-09-27|3049.40
#2023-09-28|3059.95
#2023-09-29|3064.39
#2023-10-02|3084.83
#2023-10-03|3006.39
#2023-10-04|3041.81
#2023-10-05|3022.21
#2023-10-06|3037.19
#2023-10-09|3046.69
#2023-10-10|3077.14
#2023-10-11|3104.41
#2023-10-12|3095.25
#2023-10-13|3069.84
#2023-10-16|3123.91
#2023-10-17|3119.03
#2023-10-18|3065.06
#2023-10-19|3045.56
#2023-10-20|2996.63
#2023-10-23|3005.61
#2023-10-24|3030.82
#2023-10-25|2945.25
#2023-10-26|2918.60
#2023-10-27|2997.04
#2023-10-30|3076.09
#2023-10-31|3088.71
#2023-11-01|3136.80
#2023-11-02|3172.11
#2023-11-03|3190.63
#2023-11-06|3204.26
#2023-11-07|3243.63
#2023-11-08|3228.65
#2023-11-09|3192.83
#2023-11-10|3248.30
#2023-11-13|3234.15
#2023-11-14|3315.03
#2023-11-15|3310.26
#2023-11-16|3257.71
#2023-11-17|3289.56
#2023-11-20|3306.69
#2023-11-21|3279.56
#2023-11-22|3319.43
#2023-11-23|3319.43
#2023-11-24|3328.00
#2023-11-27|3339.14
#2023-11-28|3338.95
#2023-11-29|3322.98
#2023-11-30|3327.54
#2023-12-01|3362.71
#2023-12-04|3350.87
#2023-12-05|3370.98
#2023-12-06|3351.52
#2023-12-07|3374.49
#2023-12-08|3375.45
#2023-12-11|3378.86
#2023-12-12|3403.83
#2023-12-13|3460.76
#2023-12-14|3453.77
#2023-12-15|3495.21
#2023-12-18|3550.51
#2023-12-19|3557.62
#2023-12-20|3510.91
#2023-12-21|3543.46
#2023-12-22|3545.50
#2023-12-25|3545.50
#2023-12-26|3549.71
#2023-12-27|3555.25
#2023-12-28|3553.72
#2023-12-29|3535.26
#2024-01-01|3535.26
#2024-01-02|3505.11
#2024-01-03|3456.91
#2024-01-04|3414.53
#2024-01-05|3429.22
#2024-01-08|3492.56
#2024-01-09|3521.02
#2024-01-10|3570.04
#2024-01-11|3586.01
#2024-01-12|3582.11
#2024-01-15|3582.11
#2024-01-16|3574.35
#2024-01-17|3548.74
#2024-01-18|3580.26
#2024-01-19|3612.05
#2024-01-22|3602.60
#2024-01-23|3602.00
#2024-01-24|3594.54
#2024-01-25|3617.96
#2024-01-26|3647.41
#2024-01-29|3678.54
#2024-01-30|3661.03
#2024-01-31|3597.15
#2024-02-01|3682.95
#2024-02-02|3826.80
#2024-02-05|3798.96
#2024-02-06|3792.79
#2024-02-07|3828.96
#2024-02-08|3824.11
#2024-02-09|3876.73
#2024-02-12|3867.70
#2024-02-13|3799.64
#2024-02-14|3832.93
#2024-02-15|3832.36
#2024-02-16|3833.45
#2024-02-19|3833.45
#2024-02-20|3814.58
#2024-02-21|3830.26
#2024-02-22|3924.05
#2024-02-23|3937.38
#2024-02-26|3942.53
#2024-02-27|3952.03
#2024-02-28|3958.43
#2024-02-29|3994.49
#2024-03-01|4024.39
#2024-03-04|4015.05
#2024-03-05|3987.62
#2024-03-06|3994.10
#2024-03-07|4036.57
#2024-03-08|3979.35
#2024-03-11|3934.82
#2024-03-12|3999.31
#2024-03-13|4019.32
#2024-03-14|4031.72
#2024-03-15|3973.12
#2024-03-18|3975.59
#2024-03-19|4012.32
#2024-03-20|4059.81
#2024-03-21|4085.51
#2024-03-22|4074.50
#2024-03-25|4063.63
#2024-03-26|4043.89
#2024-03-27|4080.91
#2024-03-28|4084.55
#2024-03-29|4084.55
#2024-04-01|4059.65
#2024-04-02|4031.17
#2024-04-03|4031.56
#2024-04-04|3988.93
#2024-04-05|4056.75
#2024-04-08|4061.20
#2024-04-09|4072.75
#2024-04-10|4058.90
#2024-04-11|4089.10
#2024-04-12|4037.38
#2024-04-15|3985.62
#2024-04-16|3976.55
#2024-04-17|3950.80
#2024-04-18|3923.47
#2024-04-19|3877.41
#2024-04-22|3914.95
#2024-04-23|3948.12
#2024-04-24|3910.47
#2024-04-25|3875.38
#2024-04-26|3951.72
#2024-04-29|3965.34
#2024-04-30|3876.74
#2024-05-01|3908.60
#2024-05-02|3991.19
#2024-05-03|4030.17
#2024-05-06|4071.26
#2024-05-07|4084.68
#2024-05-08|4063.71
#2024-05-09|4113.55
#2024-05-10|4092.11
#2024-05-13|4065.33
#2024-05-14|4067.93
#2024-05-15|4073.37
#2024-05-16|4064.61
#2024-05-17|4082.82
#2024-05-20|4047.80
#2024-05-21|4045.37
#2024-05-22|4028.02
#2024-05-23|3990.29
#2024-05-24|4005.29
#2024-05-27|4005.29
#2024-05-28|4021.12
#2024-05-29|4010.67
#2024-05-30|4001.56
#2024-05-31|3992.05
#2024-06-03|4006.63
#2024-06-04|4022.49
#2024-06-05|4057.78
#2024-06-06|4098.62
#2024-06-07|4079.42
#2024-06-10|4126.45
#2024-06-11|4133.12
#2024-06-12|4143.66
#2024-06-13|4114.53
#2024-06-14|4111.86
#2024-06-17|4144.54
#2024-06-18|4138.64
#2024-06-19|4138.64
#2024-06-20|4173.87
#2024-06-21|4206.21
#2024-06-24|4168.25
#2024-06-25|4139.63
#2024-06-26|4230.72
#2024-06-27|4271.79
#2024-06-28|4222.56
#2024-07-01|4239.67
#2024-07-02|4281.14
#2024-07-03|4251.56
#2024-07-04|4251.56
#2024-07-05|4305.27
#2024-07-08|4305.21
#2024-07-09|4303.29
#2024-07-10|4324.75
#2024-07-11|4279.85
#2024-07-12|4285.34
#2024-07-15|4260.06
#2024-07-16|4298.40
#2024-07-17|4240.80
#2024-07-18|4169.43
#2024-07-19|4154.20
#2024-07-22|4158.61
#2024-07-23|4197.29
#2024-07-24|4095.28
#2024-07-25|4082.70
#2024-07-26|4131.42
#2024-07-29|4141.25
#2024-07-30|4128.25
#2024-07-31|4202.90
#2024-08-01|4152.25
#2024-08-02|3951.22
#2024-08-05|3831.36
#2024-08-06|3861.23
#2024-08-07|3835.26
#2024-08-08|3912.26
#2024-08-09|3936.34
#2024-08-12|3936.47
#2024-08-13|3984.57
#2024-08-14|3988.84
#2024-08-15|4128.34
#2024-08-16|4128.19
#2024-08-19|4149.93
#2024-08-20|4164.99
#2024-08-21|4217.24
#2024-08-22|4155.40
#2024-08-23|4192.32
#2024-08-26|4183.20
#2024-08-27|4162.45
#2024-08-28|4119.32
#2024-08-29|4117.12
#2024-08-30|4196.39
#2024-09-02|4196.39
#2024-09-03|4153.64
#2024-09-04|4123.80
#2024-09-05|4167.15
#2024-09-06|4074.34
#2024-09-09|4145.13
#2024-09-10|4204.77
#2024-09-11|4264.33
#2024-09-12|4318.30
#2024-09-13|4337.94
#2024-09-16|4319.72
#2024-09-17|4324.43
#2024-09-18|4320.83
#2024-09-19|4372.68
#2024-09-20|4395.52
#2024-09-23|4437.61
#2024-09-24|4448.45
#2024-09-25|4434.93
#2024-09-26|4416.11
#2024-09-27|4373.87
#2024-09-30|4368.23
#2024-10-01|4353.07
#2024-10-02|4340.83
#2024-10-03|4301.59
#2024-10-04|4358.88
#2024-10-07|4270.00
#2024-10-08|4322.20
#2024-10-09|4370.14
#2024-10-10|4360.68
#2024-10-11|4398.10
#2024-10-14|4394.38
#2024-10-15|4410.38
#2024-10-16|4405.67
#2024-10-17|4401.44
#2024-10-18|4423.39
#2024-10-21|4397.35
#2024-10-22|4400.23
#2024-10-23|4348.59
#2024-10-24|4366.31
#2024-10-25|4370.01
#2024-10-28|4382.99
#2024-10-29|4384.04
#2024-10-30|4393.06
#2024-10-31|4327.10
#2024-11-01|4456.17
#2024-11-04|4449.72
#2024-11-05|4516.16
#2024-11-06|4589.07
#2024-11-07|4655.17
#2024-11-08|4663.92
#2024-11-11|4649.83
#2024-11-12|4670.25
#2024-11-13|4745.65
#2024-11-14|4696.00
#2024-11-15|4582.85
#2024-11-18|4586.02
#2024-11-19|4619.47
#2024-11-20|4578.36
#2024-11-21|4570.11
#2024-11-22|4597.45
#2024-11-25|4678.59
#2024-11-26|4762.10
#2024-11-27|4739.37
#2024-11-28|4739.37
#2024-11-29|4774.30
#2024-12-02|4808.50
#2024-12-03|4847.71
#2024-12-04|4910.20
#2024-12-05|4930.91
#2024-12-06|5027.65
#2024-12-09|5001.90
#2024-12-10|4987.48
#2024-12-11|5050.28
#2024-12-12|5014.33
#2024-12-13|4999.09
#2024-12-16|5052.42
#2024-12-17|5022.37
#2024-12-18|4842.02
#2024-12-19|4850.62
#2024-12-20|4881.08
#2024-12-23|4868.33
#2024-12-24|4943.61
#2024-12-25|4943.61
#2024-12-26|4926.31
#2024-12-27|4864.11
#2024-12-30|4805.25
#2024-12-31|4777.68
#2025-01-01|4777.68
#2025-01-02|4782.90
#2025-01-03|4835.38
#2025-01-06|4889.71
#2025-01-07|4811.28
#2025-01-08|4825.92
#2025-01-09|4825.92
#2025-01-10|4800.23
#2025-01-13|4777.15
#2025-01-14|4760.79
#2025-01-15|4851.96
#2025-01-16|4829.74
#2025-01-17|4908.33
#2025-01-20|4908.33
#2025-01-21|4997.14
#2025-01-22|5029.39
#2025-01-23|5048.73
#2025-01-24|5047.27
#2025-01-27|5105.02
#2025-01-28|5122.89
#2025-01-29|5105.58
#2025-01-30|5102.53
#2025-01-31|5119.28
#2025-02-03|5125.76
#2025-02-04|5202.84
#2025-02-05|5162.39
#2025-02-06|5196.33
#2025-02-07|5051.41
#2025-02-10|5129.52
#2025-02-11|5125.47
#2025-02-12|5071.61
#2025-02-13|5118.31
#2025-02-14|5086.57
#2025-02-17|5086.57
#2025-02-18|5046.80
#2025-02-19|5035.54
#2025-02-20|4935.95
#2025-02-21|4819.72
#2025-02-24|4767.66
#2025-02-25|4823.64
#2025-02-26|4822.43
#2025-02-27|4747.61
#2025-02-28|4829.68
#2025-03-03|4716.59
#2025-03-04|4658.06
#2025-03-05|4733.66
#2025-03-06|4617.23
#2025-03-07|4548.01
#2025-03-10|4449.05
#2025-03-11|4438.55
#2025-03-12|4433.99
#2025-03-13|4319.63
#2025-03-14|4393.08
#2025-03-17|4401.66
#2025-03-18|4334.79
#2025-03-19|4386.38
#2025-03-20|4371.32
#2025-03-21|4392.43
#2025-03-24|4529.93
#2025-03-25|4539.45
#2025-03-26|4492.08
#2025-03-27|4509.24
#2025-03-28|4380.45
#2025-03-31|4399.05
#2025-04-01|4434.84
#2025-04-02|4507.84
#2025-04-03|4239.27
#2025-04-04|4089.07
#2025-04-07|4104.20
#2025-04-08|4020.52
#2025-04-09|4399.93
#2025-04-10|4280.43
#2025-04-11|4339.62
#2025-04-14|4341.27
#2025-04-15|4291.90
#2025-04-16|4186.00
#2025-04-17|4216.49
#2025-04-18|4216.49
#2025-04-21|4107.76
#2025-04-22|4226.07
#2025-04-23|4311.75
#2025-04-24|4395.22
#2025-04-25|4418.55
#2025-04-28|4407.69
#2025-04-29|4426.62
#2025-04-30|4405.62
#2025-05-01|4468.44
#2025-05-02|4498.13
#2025-05-05|4455.70
#2025-05-06|4427.03
#2025-05-07|4479.85
#2025-05-08|4515.21
#2025-05-09|4516.57
#2025-05-12|4741.91
#2025-05-13|4752.40
#2025-05-14|4739.53
#2025-05-15|4706.67
#2025-05-16|4738.73
#2025-05-19|4753.24
#2025-05-20|4724.24
#2025-05-21|4650.08
#2025-05-22|4658.76
#2025-05-23|4613.99
#2025-05-26|4613.99
#2025-05-27|4704.80
#2025-05-28|4675.52
#2025-05-29|4679.73
#2025-05-30|4699.93
#2025-06-02|4735.13
#2025-06-03|4743.35
#2025-06-04|4749.23
#2025-06-05|4730.15
#2025-06-06|4794.63
#2025-06-09|4820.16
#2025-06-10|4834.64
#2025-06-11|4751.58
#2025-06-12|4750.25
#2025-06-13|4702.53
#2025-06-16|4745.99
#2025-06-17|4714.59
#2025-06-18|4690.46
#2025-06-19|4690.46
#2025-06-20|4677.83
#2025-06-23|4704.67
#2025-06-24|4755.64
#2025-06-25|4728.31
#2025-06-26|4782.30
#2025-06-27|4877.68
#2025-06-30|4839.03
#2025-07-01|4875.96
#2025-07-02|4866.14
#2025-07-03|4917.85
#2025-07-04|4917.85
#2025-07-07|4920.55
#2025-07-08|4854.38
#2025-07-09|4897.02
#2025-07-10|4883.64
#2025-07-11|4902.11
#2025-07-14|4926.30
#2025-07-15|4892.66
#2025-07-16|4845.84
#2025-07-17|4861.23
#2025-07-18|4889.26
#2025-07-21|4941.27
#2025-07-22|4941.17
#2025-07-23|4961.56
#2025-07-24|4998.29
#2025-07-25|5000.29
#2025-07-28|5019.73
#2025-07-29|5002.93
#2025-07-30|4974.68
#2025-07-31|5017.62
#2025-08-01|4815.72
#2025-08-04|4817.37
#2025-08-05|4844.60
#2025-08-06|4989.73
#2025-08-07|4998.67
#2025-08-08|4998.06
#2025-08-11|4985.63
#2025-08-12|5007.26
#2025-08-13|5052.45
#2025-08-14|5099.90
#2025-08-15|5093.57
#2025-08-18|5103.34
#2025-08-19|5091.53
#2025-08-20|5050.80
#2025-08-21|4981.61
#2025-08-22|5079.45
#2025-08-25|5044.75
#2025-08-26|5055.47
#2025-08-27|5070.45
#2025-08-28|5094.52
#2025-08-29|5060.45
#2025-09-01|5060.45
#2025-09-02|5024.37
#2025-09-03|5046.63
#2025-09-04|5187.89
#2025-09-05|5159.26
#2025-09-08|5222.80
#2025-09-09|5242.68
#2025-09-10|5122.68
#2025-09-11|5159.53
#2025-09-12|5135.56
#2025-09-15|5172.29
#2025-09-16|5189.32
#2025-09-17|5166.76
#2025-09-18|5153.27
#2025-09-19|5141.22
#2025-09-22|5082.00
#2025-09-23|5000.33
#2025-09-24|4996.00
#2025-09-25|4963.59
#2025-09-26|4981.65
#2025-09-29|5010.63
#2025-09-30|4980.86
#2025-10-01|4970.76
#2025-10-02|4986.50
#2025-10-03|4945.98
#2025-10-06|4950.16
#2025-10-07|4952.68
#2025-10-08|4984.10
#2025-10-09|5004.53
#2025-10-10|4854.55
#2025-10-13|4924.25
#2025-10-14|4933.72
#2025-10-15|4942.96
#2025-10-16|4892.43
#2025-10-17|4896.20
#2025-10-20|4927.67
#2025-10-21|4998.41
#2025-10-22|4948.20
#2025-10-23|4975.44
#2025-10-24|5002.36
#2025-10-27|5031.55
#2025-10-28|5050.90
#2025-10-29|5028.02
#2025-10-30|4937.62
#2025-10-31|5171.25
#2025-11-03|5290.34
#2025-11-04|5255.08
#2025-11-05|5249.51
#2025-11-06|5138.49
#2025-11-07|5175.15
#2025-11-10|5224.33
#2025-11-11|5245.31
#2025-11-12|5188.64
#2025-11-13|5100.44
#2025-11-14|5054.46
#2025-11-17|5017.66
#2025-11-18|4849.95
#2025-11-19|4846.70
#2025-11-20|4812.10
#2025-11-21|4882.46
#2025-11-24|4918.66
#2025-11-25|5018.37
#2025-11-26|5047.28
#2025-11-27|5047.28
#2025-11-28|5107.43
#2025-12-01|5119.30
#2025-12-02|5123.47
#2025-12-03|5121.52
#2025-12-04|5073.36
#2025-12-05|5096.31
#2025-12-08|5047.93
#2025-12-09|5053.41
#2025-12-10|5096.08
#2025-12-11|5111.50
#2025-12-12|5069.31
#2025-12-15|5014.02
#2025-12-16|4993.38
#2025-12-17|4985.90
#2025-12-18|5042.42
#2025-12-19|5026.47
#2025-12-22|5027.95
#2025-12-23|5060.46
#2025-12-24|5085.73
#2025-12-25|5085.73
#2025-12-26|5095.93
#2025-12-29|5083.24
#2025-12-30|5077.69
#2025-12-31|5042.19
#2026-01-01|5042.19
#2026-01-02|5004.14
#2026-01-05|5094.97
#2026-01-06|5219.01
#2026-01-07|5214.39
#2026-01-08|5314.84
#2026-01-09|5372.46
#2026-01-12|5396.08
#2026-01-13|5375.32
#2026-01-14|5296.40
#2026-01-15|5321.48
#2026-01-16|5338.88
#2026-01-19|5338.88
#2026-01-20|5220.30
#2026-01-21|5264.48
#2026-01-22|5278.62
#2026-01-23|5343.92
#2026-01-26|5329.54
#2026-01-27|5383.33
#2026-01-28|5333.97
#2026-01-29|5307.89
#2026-01-30|5288.59
#2026-02-02|5384.77
#2026-02-03|5368.10
#2026-02-04|5317.88
#2026-02-05|5179.71
#2026-02-06|5087.06
#2026-02-09|5050.06
#2026-02-10|5009.09
#2026-02-11|4988.81
#2026-02-12|4970.60
#2026-02-13|4982.95
#2026-02-16|4982.95
#2026-02-17|4967.01
#2026-02-18|4996.12
#2026-02-19|4970.86
#2026-02-20|5031.16
#2026-02-23|4976.08
#2026-02-24|5037.83
#2026-02-25|5028.10
#2026-02-26|4993.34
#2026-02-27|5058.22
#2026-03-02|5011.12
#2026-03-03|5011.31
#2026-03-04|5116.00
#2026-03-05|5093.62
#2026-03-06|5020.37
#2026-03-09|5023.98
#2026-03-10|5041.74
#2026-03-11|4992.47
#2026-03-12|4937.59
#2026-03-13|4914.33
#2026-03-16|4967.76
#2026-03-17|4995.85
#2026-03-18|4874.94
#2026-03-19|4854.30
#2026-03-20|4785.20
#2026-03-23|4876.37
#2026-03-24|4853.23
#2026-03-25|4923.65
#2026-03-26|4862.26
#2026-03-27|4750.60
#2026-03-30|4782.55
#2026-03-31|4899.92
#2026-04-01|4933.92
#2026-04-02|4925.24
#2026-04-03|4925.24
#2026-04-06|4984.69
#2026-04-07|4944.38
#2026-04-08|5114.04
#2026-04-09|5282.30
#2026-04-10|5290.64
#2026-04-13|5297.37
#2026-04-14|5412.35
#2026-04-15|5407.61
#2026-04-16|5414.67
#2026-04-17|5485.63
#2026-04-20|5466.94
#2026-04-21|5482.22
#2026-04-22|5536.21
#2026-04-23|5545.28
#2026-04-24|5626.69
#2026-04-27|5564.57
#2026-04-28|5535.74
#2026-04-29|5560.68
#2026-04-30|5638.57
#2026-05-01|5656.73
#2026-05-04|5660.12
#2026-05-05|5692.85
#2026-05-06|5712.96
#2026-05-07|5663.26
#2026-05-08|5667.68
#2026-05-11|5569.96
#2026-05-12|5557.07
#2026-05-13|5593.82
#2026-05-14|5579.45