Table Data - Nasdaq US Retail Large Mid Cap Total Return Index
| Title | Nasdaq US Retail Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4040LMT |
| 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: NQUSB4040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 380.29 |
| 2001-04-02 | 378.00 |
| 2001-04-03 | 368.90 |
| 2001-04-04 | 370.11 |
| 2001-04-05 | 378.77 |
| 2001-04-06 | 376.01 |
| 2001-04-09 | 371.56 |
| 2001-04-10 | 377.26 |
| 2001-04-11 | 371.72 |
| 2001-04-12 | 371.63 |
| 2001-04-13 | . |
| 2001-04-16 | 368.93 |
| 2001-04-17 | 371.91 |
| 2001-04-18 | 392.39 |
| 2001-04-19 | 393.33 |
| 2001-04-20 | 390.64 |
| 2001-04-23 | 389.49 |
| 2001-04-24 | 381.09 |
| 2001-04-25 | 386.60 |
| 2001-04-26 | 392.42 |
| 2001-04-27 | 403.01 |
| 2001-04-30 | 399.25 |
| 2001-05-01 | 409.08 |
| 2001-05-02 | 407.01 |
| 2001-05-03 | 403.43 |
| 2001-05-04 | 406.10 |
| 2001-05-07 | 401.24 |
| 2001-05-08 | 401.57 |
| 2001-05-09 | 398.34 |
| 2001-05-10 | 407.76 |
| 2001-05-11 | 408.21 |
| 2001-05-14 | 408.13 |
| 2001-05-15 | 404.36 |
| 2001-05-16 | 408.87 |
| 2001-05-17 | 413.11 |
| 2001-05-18 | 412.95 |
| 2001-05-21 | 420.98 |
| 2001-05-22 | 420.79 |
| 2001-05-23 | 413.70 |
| 2001-05-24 | 418.10 |
| 2001-05-25 | 413.81 |
| 2001-05-28 | . |
| 2001-05-29 | 409.78 |
| 2001-05-30 | 407.56 |
| 2001-05-31 | 408.19 |
| 2001-06-01 | 408.41 |
| 2001-06-04 | 408.08 |
| 2001-06-05 | 412.78 |
| 2001-06-06 | 410.71 |
| 2001-06-07 | 415.01 |
| 2001-06-08 | 414.21 |
| 2001-06-11 | 408.37 |
| 2001-06-12 | 411.95 |
| 2001-06-13 | 409.62 |
| 2001-06-14 | 405.39 |
| 2001-06-15 | 399.87 |
| 2001-06-18 | 404.19 |
| 2001-06-19 | 406.80 |
| 2001-06-20 | 410.80 |
| 2001-06-21 | 416.81 |
| 2001-06-22 | 411.34 |
| 2001-06-25 | 403.60 |
| 2001-06-26 | 399.94 |
| 2001-06-27 | 393.51 |
| 2001-06-28 | 399.65 |
| 2001-06-29 | 396.19 |
| 2001-07-02 | 400.78 |
| 2001-07-03 | 400.46 |
| 2001-07-04 | . |
| 2001-07-05 | 394.44 |
| 2001-07-06 | 385.64 |
| 2001-07-09 | 386.77 |
| 2001-07-10 | 381.06 |
| 2001-07-11 | 385.29 |
| 2001-07-12 | 399.93 |
| 2001-07-13 | 404.26 |
| 2001-07-16 | 406.23 |
| 2001-07-17 | 408.88 |
| 2001-07-18 | 411.41 |
| 2001-07-19 | 414.84 |
| 2001-07-20 | 416.34 |
| 2001-07-23 | 409.18 |
| 2001-07-24 | 403.63 |
| 2001-07-25 | 410.79 |
| 2001-07-26 | 412.32 |
| 2001-07-27 | 411.43 |
| 2001-07-30 | 413.61 |
| 2001-07-31 | 416.58 |
| 2001-08-01 | 411.45 |
| 2001-08-02 | 416.34 |
| 2001-08-03 | 413.87 |
| 2001-08-06 | 408.76 |
| 2001-08-07 | 411.93 |
| 2001-08-08 | 406.81 |
| 2001-08-09 | 405.44 |
| 2001-08-10 | 405.14 |
| 2001-08-13 | 402.54 |
| 2001-08-14 | 405.97 |
| 2001-08-15 | 403.64 |
| 2001-08-16 | 403.95 |
| 2001-08-17 | 398.40 |
| 2001-08-20 | 404.46 |
| 2001-08-21 | 395.40 |
| 2001-08-22 | 397.13 |
| 2001-08-23 | 393.21 |
| 2001-08-24 | 403.53 |
| 2001-08-27 | 399.14 |
| 2001-08-28 | 395.16 |
| 2001-08-29 | 390.13 |
| 2001-08-30 | 383.81 |
| 2001-08-31 | 386.01 |
| 2001-09-03 | . |
| 2001-09-04 | 389.73 |
| 2001-09-05 | 387.85 |
| 2001-09-06 | 375.12 |
| 2001-09-07 | 362.47 |
| 2001-09-10 | 360.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 336.82 |
| 2001-09-18 | 339.74 |
| 2001-09-19 | 335.48 |
| 2001-09-20 | 325.08 |
| 2001-09-21 | 319.52 |
| 2001-09-24 | 337.44 |
| 2001-09-25 | 341.97 |
| 2001-09-26 | 340.14 |
| 2001-09-27 | 344.45 |
| 2001-09-28 | 352.31 |
| 2001-10-01 | 352.10 |
| 2001-10-02 | 360.98 |
| 2001-10-03 | 372.87 |
| 2001-10-04 | 365.29 |
| 2001-10-05 | 367.64 |
| 2001-10-08 | 360.64 |
| 2001-10-09 | 359.40 |
| 2001-10-10 | 370.87 |
| 2001-10-11 | 380.09 |
| 2001-10-12 | 375.38 |
| 2001-10-15 | 375.48 |
| 2001-10-16 | 377.89 |
| 2001-10-17 | 369.50 |
| 2001-10-18 | 369.38 |
| 2001-10-19 | 373.14 |
| 2001-10-22 | 373.43 |
| 2001-10-23 | 372.56 |
| 2001-10-24 | 369.94 |
| 2001-10-25 | 373.64 |
| 2001-10-26 | 374.03 |
| 2001-10-29 | 364.09 |
| 2001-10-30 | 353.01 |
| 2001-10-31 | 357.73 |
| 2001-11-01 | 362.78 |
| 2001-11-02 | 368.81 |
| 2001-11-05 | 376.21 |
| 2001-11-06 | 382.05 |
| 2001-11-07 | 378.94 |
| 2001-11-08 | 378.02 |
| 2001-11-09 | 379.62 |
| 2001-11-12 | 380.07 |
| 2001-11-13 | 388.63 |
| 2001-11-14 | 396.89 |
| 2001-11-15 | 399.42 |
| 2001-11-16 | 393.50 |
| 2001-11-19 | 402.20 |
| 2001-11-20 | 399.29 |
| 2001-11-21 | 397.27 |
| 2001-11-22 | . |
| 2001-11-23 | 402.69 |
| 2001-11-26 | 403.70 |
| 2001-11-27 | 398.28 |
| 2001-11-28 | 396.45 |
| 2001-11-29 | 396.67 |
| 2001-11-30 | 401.40 |
| 2001-12-03 | 398.51 |
| 2001-12-04 | 403.02 |
| 2001-12-05 | 415.02 |
| 2001-12-06 | 409.49 |
| 2001-12-07 | 407.41 |
| 2001-12-10 | 398.99 |
| 2001-12-11 | 394.46 |
| 2001-12-12 | 394.06 |
| 2001-12-13 | 391.26 |
| 2001-12-14 | 398.21 |
| 2001-12-17 | 403.63 |
| 2001-12-18 | 404.15 |
| 2001-12-19 | 406.77 |
| 2001-12-20 | 406.98 |
| 2001-12-21 | 413.45 |
| 2001-12-24 | 413.29 |
| 2001-12-25 | . |
| 2001-12-26 | 416.17 |
| 2001-12-27 | 418.81 |
| 2001-12-28 | 421.67 |
| 2001-12-31 | 417.65 |
| 2002-01-01 | . |
| 2002-01-02 | 415.12 |
| 2002-01-03 | 414.47 |
| 2002-01-04 | 417.66 |
| 2002-01-07 | 415.82 |
| 2002-01-08 | 417.23 |
| 2002-01-09 | 411.16 |
| 2002-01-10 | 413.07 |
| 2002-01-11 | 408.25 |
| 2002-01-14 | 406.42 |
| 2002-01-15 | 408.13 |
| 2002-01-16 | 404.04 |
| 2002-01-17 | 406.74 |
| 2002-01-18 | 406.01 |
| 2002-01-21 | . |
| 2002-01-22 | 411.37 |
| 2002-01-23 | 417.97 |
| 2002-01-24 | 417.54 |
| 2002-01-25 | 413.65 |
| 2002-01-28 | 417.41 |
| 2002-01-29 | 409.17 |
| 2002-01-30 | 419.64 |
| 2002-01-31 | 424.66 |
| 2002-02-01 | 419.22 |
| 2002-02-04 | 416.04 |
| 2002-02-05 | 417.01 |
| 2002-02-06 | 413.23 |
| 2002-02-07 | 410.63 |
| 2002-02-08 | 413.83 |
| 2002-02-11 | 421.74 |
| 2002-02-12 | 421.56 |
| 2002-02-13 | 425.81 |
| 2002-02-14 | 426.78 |
| 2002-02-15 | 422.05 |
| 2002-02-18 | . |
| 2002-02-19 | 416.43 |
| 2002-02-20 | 424.27 |
| 2002-02-21 | 420.17 |
| 2002-02-22 | 419.70 |
| 2002-02-25 | 426.13 |
| 2002-02-26 | 430.55 |
| 2002-02-27 | 426.17 |
| 2002-02-28 | 424.33 |
| 2002-03-01 | 427.91 |
| 2002-03-04 | 430.00 |
| 2002-03-05 | 416.88 |
| 2002-03-06 | 422.05 |
| 2002-03-07 | 425.01 |
| 2002-03-08 | 428.78 |
| 2002-03-11 | 428.83 |
| 2002-03-12 | 429.83 |
| 2002-03-13 | 428.81 |
| 2002-03-14 | 430.28 |
| 2002-03-15 | 437.46 |
| 2002-03-18 | 436.14 |
| 2002-03-19 | 438.40 |
| 2002-03-20 | 437.47 |
| 2002-03-21 | 434.25 |
| 2002-03-22 | 434.17 |
| 2002-03-25 | 427.42 |
| 2002-03-26 | 429.72 |
| 2002-03-27 | 431.46 |
| 2002-03-28 | 430.27 |
| 2002-03-29 | . |
| 2002-04-01 | 425.19 |
| 2002-04-02 | 418.91 |
| 2002-04-03 | 415.94 |
| 2002-04-04 | 422.19 |
| 2002-04-05 | 423.85 |
| 2002-04-08 | 429.91 |
| 2002-04-09 | 432.07 |
| 2002-04-10 | 437.65 |
| 2002-04-11 | 430.81 |
| 2002-04-12 | 436.33 |
| 2002-04-15 | 432.08 |
| 2002-04-16 | 436.45 |
| 2002-04-17 | 431.99 |
| 2002-04-18 | 432.97 |
| 2002-04-19 | 434.55 |
| 2002-04-22 | 430.01 |
| 2002-04-23 | 430.76 |
| 2002-04-24 | 427.06 |
| 2002-04-25 | 428.36 |
| 2002-04-26 | 423.60 |
| 2002-04-29 | 420.83 |
| 2002-04-30 | 421.88 |
| 2002-05-01 | 424.01 |
| 2002-05-02 | 425.31 |
| 2002-05-03 | 421.48 |
| 2002-05-06 | 415.62 |
| 2002-05-07 | 420.49 |
| 2002-05-08 | 426.33 |
| 2002-05-09 | 421.26 |
| 2002-05-10 | 414.72 |
| 2002-05-13 | 418.09 |
| 2002-05-14 | 430.74 |
| 2002-05-15 | 428.72 |
| 2002-05-16 | 431.04 |
| 2002-05-17 | 434.68 |
| 2002-05-20 | 432.67 |
| 2002-05-21 | 422.42 |
| 2002-05-22 | 422.43 |
| 2002-05-23 | 423.98 |
| 2002-05-24 | 421.34 |
| 2002-05-27 | . |
| 2002-05-28 | 414.86 |
| 2002-05-29 | 413.50 |
| 2002-05-30 | 411.10 |
| 2002-05-31 | 416.10 |
| 2002-06-03 | 407.16 |
| 2002-06-04 | 405.23 |
| 2002-06-05 | 411.93 |
| 2002-06-06 | 403.94 |
| 2002-06-07 | 405.98 |
| 2002-06-10 | 412.91 |
| 2002-06-11 | 408.98 |
| 2002-06-12 | 409.17 |
| 2002-06-13 | 401.84 |
| 2002-06-14 | 399.24 |
| 2002-06-17 | 410.13 |
| 2002-06-18 | 407.12 |
| 2002-06-19 | 405.42 |
| 2002-06-20 | 399.18 |
| 2002-06-21 | 392.61 |
| 2002-06-24 | 392.48 |
| 2002-06-25 | 387.61 |
| 2002-06-26 | 388.89 |
| 2002-06-27 | 398.04 |
| 2002-06-28 | 393.16 |
| 2002-07-01 | 384.41 |
| 2002-07-02 | 372.77 |
| 2002-07-03 | 382.37 |
| 2002-07-04 | . |
| 2002-07-05 | 394.55 |
| 2002-07-08 | 389.44 |
| 2002-07-09 | 379.63 |
| 2002-07-10 | 369.84 |
| 2002-07-11 | 367.08 |
| 2002-07-12 | 358.58 |
| 2002-07-15 | 359.36 |
| 2002-07-16 | 346.55 |
| 2002-07-17 | 344.39 |
| 2002-07-18 | 338.12 |
| 2002-07-19 | 328.32 |
| 2002-07-22 | 318.94 |
| 2002-07-23 | 316.22 |
| 2002-07-24 | 339.59 |
| 2002-07-25 | 333.78 |
| 2002-07-26 | 339.88 |
| 2002-07-29 | 356.58 |
| 2002-07-30 | 352.82 |
| 2002-07-31 | 351.08 |
| 2002-08-01 | 339.07 |
| 2002-08-02 | 327.92 |
| 2002-08-05 | 321.87 |
| 2002-08-06 | 333.22 |
| 2002-08-07 | 338.39 |
| 2002-08-08 | 339.67 |
| 2002-08-09 | 341.78 |
| 2002-08-12 | 336.04 |
| 2002-08-13 | 334.01 |
| 2002-08-14 | 352.52 |
| 2002-08-15 | 363.94 |
| 2002-08-16 | 360.32 |
| 2002-08-19 | 369.47 |
| 2002-08-20 | 367.87 |
| 2002-08-21 | 372.03 |
| 2002-08-22 | 375.98 |
| 2002-08-23 | 367.28 |
| 2002-08-26 | 369.83 |
| 2002-08-27 | 362.64 |
| 2002-08-28 | 358.08 |
| 2002-08-29 | 357.99 |
| 2002-08-30 | 358.69 |
| 2002-09-02 | . |
| 2002-09-03 | 348.65 |
| 2002-09-04 | 355.03 |
| 2002-09-05 | 351.14 |
| 2002-09-06 | 361.91 |
| 2002-09-09 | 365.68 |
| 2002-09-10 | 370.00 |
| 2002-09-11 | 369.94 |
| 2002-09-12 | 362.00 |
| 2002-09-13 | 367.85 |
| 2002-09-16 | 370.45 |
| 2002-09-17 | 361.94 |
| 2002-09-18 | 361.81 |
| 2002-09-19 | 353.58 |
| 2002-09-20 | 353.33 |
| 2002-09-23 | 344.24 |
| 2002-09-24 | 337.14 |
| 2002-09-25 | 342.18 |
| 2002-09-26 | 352.35 |
| 2002-09-27 | 338.22 |
| 2002-09-30 | 324.80 |
| 2002-10-01 | 332.76 |
| 2002-10-02 | 324.74 |
| 2002-10-03 | 321.64 |
| 2002-10-04 | 321.56 |
| 2002-10-07 | 309.46 |
| 2002-10-08 | 322.47 |
| 2002-10-09 | 309.73 |
| 2002-10-10 | 315.59 |
| 2002-10-11 | 331.79 |
| 2002-10-14 | 335.10 |
| 2002-10-15 | 351.67 |
| 2002-10-16 | 346.68 |
| 2002-10-17 | 345.38 |
| 2002-10-18 | 351.33 |
| 2002-10-21 | 355.48 |
| 2002-10-22 | 351.75 |
| 2002-10-23 | 357.06 |
| 2002-10-24 | 353.18 |
| 2002-10-25 | 360.47 |
| 2002-10-28 | 353.41 |
| 2002-10-29 | 355.81 |
| 2002-10-30 | 349.56 |
| 2002-10-31 | 345.61 |
| 2002-11-01 | 349.64 |
| 2002-11-04 | 342.16 |
| 2002-11-05 | 346.21 |
| 2002-11-06 | 347.14 |
| 2002-11-07 | 341.03 |
| 2002-11-08 | 335.60 |
| 2002-11-11 | 329.41 |
| 2002-11-12 | 334.28 |
| 2002-11-13 | 337.83 |
| 2002-11-14 | 347.26 |
| 2002-11-15 | 350.43 |
| 2002-11-18 | 344.29 |
| 2002-11-19 | 336.36 |
| 2002-11-20 | 341.71 |
| 2002-11-21 | 344.20 |
| 2002-11-22 | 344.28 |
| 2002-11-25 | 344.50 |
| 2002-11-26 | 339.54 |
| 2002-11-27 | 350.34 |
| 2002-11-28 | . |
| 2002-11-29 | 348.59 |
| 2002-12-02 | 349.90 |
| 2002-12-03 | 344.09 |
| 2002-12-04 | 347.31 |
| 2002-12-05 | 341.40 |
| 2002-12-06 | 342.40 |
| 2002-12-09 | 334.44 |
| 2002-12-10 | 340.17 |
| 2002-12-11 | 337.80 |
| 2002-12-12 | 337.14 |
| 2002-12-13 | 330.95 |
| 2002-12-16 | 338.15 |
| 2002-12-17 | 330.68 |
| 2002-12-18 | 326.91 |
| 2002-12-19 | 324.19 |
| 2002-12-20 | 327.95 |
| 2002-12-23 | 322.16 |
| 2002-12-24 | 320.37 |
| 2002-12-25 | . |
| 2002-12-26 | 321.74 |
| 2002-12-27 | 317.67 |
| 2002-12-30 | 323.64 |
| 2002-12-31 | 324.50 |
| 2003-01-01 | . |
| 2003-01-02 | 334.94 |
| 2003-01-03 | 326.50 |
| 2003-01-06 | 328.22 |
| 2003-01-07 | 327.54 |
| 2003-01-08 | 325.47 |
| 2003-01-09 | 334.58 |
| 2003-01-10 | 334.02 |
| 2003-01-13 | 333.11 |
| 2003-01-14 | 333.15 |
| 2003-01-15 | 329.16 |
| 2003-01-16 | 329.85 |
| 2003-01-17 | 327.88 |
| 2003-01-20 | . |
| 2003-01-21 | 320.29 |
| 2003-01-22 | 316.77 |
| 2003-01-23 | 319.99 |
| 2003-01-24 | 311.49 |
| 2003-01-27 | 306.67 |
| 2003-01-28 | 310.09 |
| 2003-01-29 | 311.33 |
| 2003-01-30 | 307.81 |
| 2003-01-31 | 310.90 |
| 2003-02-03 | 312.32 |
| 2003-02-04 | 308.24 |
| 2003-02-05 | 307.48 |
| 2003-02-06 | 306.24 |
| 2003-02-07 | 302.58 |
| 2003-02-10 | 303.59 |
| 2003-02-11 | 303.52 |
| 2003-02-12 | 301.94 |
| 2003-02-13 | 298.72 |
| 2003-02-14 | 306.77 |
| 2003-02-17 | . |
| 2003-02-18 | 311.77 |
| 2003-02-19 | 308.39 |
| 2003-02-20 | 305.79 |
| 2003-02-21 | 312.02 |
| 2003-02-24 | 306.05 |
| 2003-02-25 | 310.16 |
| 2003-02-26 | 307.28 |
| 2003-02-27 | 309.55 |
| 2003-02-28 | 310.22 |
| 2003-03-03 | 306.92 |
| 2003-03-04 | 299.92 |
| 2003-03-05 | 301.26 |
| 2003-03-06 | 299.99 |
| 2003-03-07 | 303.99 |
| 2003-03-10 | 296.97 |
| 2003-03-11 | 295.56 |
| 2003-03-12 | 298.13 |
| 2003-03-13 | 310.24 |
| 2003-03-14 | 309.73 |
| 2003-03-17 | 325.28 |
| 2003-03-18 | 326.54 |
| 2003-03-19 | 329.66 |
| 2003-03-20 | 331.35 |
| 2003-03-21 | 340.95 |
| 2003-03-24 | 326.95 |
| 2003-03-25 | 333.45 |
| 2003-03-26 | 334.06 |
| 2003-03-27 | 332.06 |
| 2003-03-28 | 328.84 |
| 2003-03-31 | 324.02 |
| 2003-04-01 | 325.52 |
| 2003-04-02 | 336.33 |
| 2003-04-03 | 337.15 |
| 2003-04-04 | 339.32 |
| 2003-04-07 | 340.32 |
| 2003-04-08 | 339.78 |
| 2003-04-09 | 333.57 |
| 2003-04-10 | 339.63 |
| 2003-04-11 | 336.64 |
| 2003-04-14 | 342.95 |
| 2003-04-15 | 347.49 |
| 2003-04-16 | 339.78 |
| 2003-04-17 | 346.14 |
| 2003-04-18 | . |
| 2003-04-21 | 344.31 |
| 2003-04-22 | 350.01 |
| 2003-04-23 | 348.97 |
| 2003-04-24 | 345.18 |
| 2003-04-25 | 343.65 |
| 2003-04-28 | 350.70 |
| 2003-04-29 | 354.55 |
| 2003-04-30 | 353.41 |
| 2003-05-01 | 351.36 |
| 2003-05-02 | 357.57 |
| 2003-05-05 | 356.59 |
| 2003-05-06 | 361.15 |
| 2003-05-07 | 358.58 |
| 2003-05-08 | 356.92 |
| 2003-05-09 | 361.80 |
| 2003-05-12 | 368.10 |
| 2003-05-13 | 366.02 |
| 2003-05-14 | 360.57 |
| 2003-05-15 | 359.28 |
| 2003-05-16 | 356.78 |
| 2003-05-19 | 346.73 |
| 2003-05-20 | 349.97 |
| 2003-05-21 | 350.08 |
| 2003-05-22 | 354.91 |
| 2003-05-23 | 352.08 |
| 2003-05-26 | . |
| 2003-05-27 | 358.99 |
| 2003-05-28 | 362.66 |
| 2003-05-29 | 360.87 |
| 2003-05-30 | 366.70 |
| 2003-06-02 | 368.63 |
| 2003-06-03 | 370.97 |
| 2003-06-04 | 376.22 |
| 2003-06-05 | 379.65 |
| 2003-06-06 | 377.24 |
| 2003-06-09 | 372.84 |
| 2003-06-10 | 376.93 |
| 2003-06-11 | 381.02 |
| 2003-06-12 | 380.14 |
| 2003-06-13 | 375.94 |
| 2003-06-16 | 385.51 |
| 2003-06-17 | 384.43 |
| 2003-06-18 | 383.84 |
| 2003-06-19 | 378.65 |
| 2003-06-20 | 378.38 |
| 2003-06-23 | 372.49 |
| 2003-06-24 | 376.43 |
| 2003-06-25 | 375.16 |
| 2003-06-26 | 378.69 |
| 2003-06-27 | 376.38 |
| 2003-06-30 | 377.78 |
| 2003-07-01 | 379.65 |
| 2003-07-02 | 384.21 |
| 2003-07-03 | 381.33 |
| 2003-07-04 | . |
| 2003-07-07 | 389.82 |
| 2003-07-08 | 396.28 |
| 2003-07-09 | 391.16 |
| 2003-07-10 | 385.77 |
| 2003-07-11 | 391.91 |
| 2003-07-14 | 394.53 |
| 2003-07-15 | 394.74 |
| 2003-07-16 | 393.08 |
| 2003-07-17 | 387.71 |
| 2003-07-18 | 390.09 |
| 2003-07-21 | 385.54 |
| 2003-07-22 | 387.68 |
| 2003-07-23 | 390.61 |
| 2003-07-24 | 387.53 |
| 2003-07-25 | 392.03 |
| 2003-07-28 | 392.99 |
| 2003-07-29 | 389.14 |
| 2003-07-30 | 388.81 |
| 2003-07-31 | 387.77 |
| 2003-08-01 | 384.56 |
| 2003-08-04 | 386.28 |
| 2003-08-05 | 378.09 |
| 2003-08-06 | 379.68 |
| 2003-08-07 | 385.33 |
| 2003-08-08 | 389.38 |
| 2003-08-11 | 390.58 |
| 2003-08-12 | 396.52 |
| 2003-08-13 | 396.48 |
| 2003-08-14 | 396.83 |
| 2003-08-15 | 398.86 |
| 2003-08-18 | 405.35 |
| 2003-08-19 | 405.67 |
| 2003-08-20 | 406.36 |
| 2003-08-21 | 409.79 |
| 2003-08-22 | 405.54 |
| 2003-08-25 | 406.40 |
| 2003-08-26 | 406.58 |
| 2003-08-27 | 407.93 |
| 2003-08-28 | 413.03 |
| 2003-08-29 | 415.11 |
| 2003-09-01 | . |
| 2003-09-02 | 418.91 |
| 2003-09-03 | 417.97 |
| 2003-09-04 | 417.43 |
| 2003-09-05 | 410.98 |
| 2003-09-08 | 410.83 |
| 2003-09-09 | 400.56 |
| 2003-09-10 | 398.07 |
| 2003-09-11 | 402.17 |
| 2003-09-12 | 403.11 |
| 2003-09-15 | 405.58 |
| 2003-09-16 | 410.03 |
| 2003-09-17 | 409.01 |
| 2003-09-18 | 413.26 |
| 2003-09-19 | 411.79 |
| 2003-09-22 | 405.75 |
| 2003-09-23 | 410.64 |
| 2003-09-24 | 403.88 |
| 2003-09-25 | 403.32 |
| 2003-09-26 | 399.79 |
| 2003-09-29 | 399.81 |
| 2003-09-30 | 395.14 |
| 2003-10-01 | 405.38 |
| 2003-10-02 | 405.85 |
| 2003-10-03 | 412.05 |
| 2003-10-06 | 415.95 |
| 2003-10-07 | 419.87 |
| 2003-10-08 | 417.85 |
| 2003-10-09 | 425.04 |
| 2003-10-10 | 422.74 |
| 2003-10-13 | 427.70 |
| 2003-10-14 | 429.49 |
| 2003-10-15 | 427.20 |
| 2003-10-16 | 428.23 |
| 2003-10-17 | 422.63 |
| 2003-10-20 | 424.32 |
| 2003-10-21 | 424.64 |
| 2003-10-22 | 418.89 |
| 2003-10-23 | 422.18 |
| 2003-10-24 | 419.30 |
| 2003-10-27 | 423.15 |
| 2003-10-28 | 431.68 |
| 2003-10-29 | 431.81 |
| 2003-10-30 | 430.91 |
| 2003-10-31 | 430.71 |
| 2003-11-03 | 434.85 |
| 2003-11-04 | 431.77 |
| 2003-11-05 | 428.91 |
| 2003-11-06 | 431.50 |
| 2003-11-07 | 430.77 |
| 2003-11-10 | 428.12 |
| 2003-11-11 | 429.07 |
| 2003-11-12 | 432.04 |
| 2003-11-13 | 426.87 |
| 2003-11-14 | 423.83 |
| 2003-11-17 | 419.57 |
| 2003-11-18 | 415.13 |
| 2003-11-19 | 418.69 |
| 2003-11-20 | 418.03 |
| 2003-11-21 | 419.41 |
| 2003-11-24 | 429.49 |
| 2003-11-25 | 430.90 |
| 2003-11-26 | 430.02 |
| 2003-11-27 | . |
| 2003-11-28 | 431.45 |
| 2003-12-01 | 432.62 |
| 2003-12-02 | 425.71 |
| 2003-12-03 | 420.99 |
| 2003-12-04 | 417.91 |
| 2003-12-05 | 414.79 |
| 2003-12-08 | 415.58 |
| 2003-12-09 | 410.58 |
| 2003-12-10 | 407.29 |
| 2003-12-11 | 413.11 |
| 2003-12-12 | 411.70 |
| 2003-12-15 | 404.29 |
| 2003-12-16 | 404.94 |
| 2003-12-17 | 410.45 |
| 2003-12-18 | 415.43 |
| 2003-12-19 | 414.59 |
| 2003-12-22 | 415.07 |
| 2003-12-23 | 416.43 |
| 2003-12-24 | 414.93 |
| 2003-12-25 | . |
| 2003-12-26 | 416.36 |
| 2003-12-29 | 421.34 |
| 2003-12-30 | 421.39 |
| 2003-12-31 | 422.15 |
| 2004-01-01 | . |
| 2004-01-02 | 415.15 |
| 2004-01-05 | 416.82 |
| 2004-01-06 | 422.03 |
| 2004-01-07 | 423.09 |
| 2004-01-08 | 419.29 |
| 2004-01-09 | 416.33 |
| 2004-01-12 | 416.43 |
| 2004-01-13 | 418.39 |
| 2004-01-14 | 422.00 |
| 2004-01-15 | 423.94 |
| 2004-01-16 | 424.21 |
| 2004-01-19 | . |
| 2004-01-20 | 421.09 |
| 2004-01-21 | 425.12 |
| 2004-01-22 | 427.25 |
| 2004-01-23 | 429.45 |
| 2004-01-26 | 431.49 |
| 2004-01-27 | 428.26 |
| 2004-01-28 | 418.61 |
| 2004-01-29 | 422.97 |
| 2004-01-30 | 422.56 |
| 2004-02-02 | 424.12 |
| 2004-02-03 | 424.20 |
| 2004-02-04 | 425.20 |
| 2004-02-05 | 428.39 |
| 2004-02-06 | 435.14 |
| 2004-02-09 | 434.69 |
| 2004-02-10 | 437.08 |
| 2004-02-11 | 441.23 |
| 2004-02-12 | 440.44 |
| 2004-02-13 | 436.58 |
| 2004-02-16 | . |
| 2004-02-17 | 441.70 |
| 2004-02-18 | 440.38 |
| 2004-02-19 | 440.48 |
| 2004-02-20 | 443.29 |
| 2004-02-23 | 441.15 |
| 2004-02-24 | 440.53 |
| 2004-02-25 | 441.73 |
| 2004-02-26 | 443.75 |
| 2004-02-27 | 445.21 |
| 2004-03-01 | 451.20 |
| 2004-03-02 | 446.39 |
| 2004-03-03 | 448.13 |
| 2004-03-04 | 449.45 |
| 2004-03-05 | 449.79 |
| 2004-03-08 | 446.80 |
| 2004-03-09 | 443.97 |
| 2004-03-10 | 436.15 |
| 2004-03-11 | 431.33 |
| 2004-03-12 | 436.08 |
| 2004-03-15 | 429.40 |
| 2004-03-16 | 430.45 |
| 2004-03-17 | 435.15 |
| 2004-03-18 | 436.51 |
| 2004-03-19 | 433.10 |
| 2004-03-22 | 427.23 |
| 2004-03-23 | 426.53 |
| 2004-03-24 | 427.08 |
| 2004-03-25 | 437.03 |
| 2004-03-26 | 436.50 |
| 2004-03-29 | 442.37 |
| 2004-03-30 | 443.64 |
| 2004-03-31 | 444.70 |
| 2004-04-01 | 442.78 |
| 2004-04-02 | 444.70 |
| 2004-04-05 | 448.96 |
| 2004-04-06 | 449.17 |
| 2004-04-07 | 445.12 |
| 2004-04-08 | 440.77 |
| 2004-04-09 | . |
| 2004-04-12 | 443.97 |
| 2004-04-13 | 437.27 |
| 2004-04-14 | 437.45 |
| 2004-04-15 | 439.93 |
| 2004-04-16 | 442.71 |
| 2004-04-19 | 442.71 |
| 2004-04-20 | 439.54 |
| 2004-04-21 | 442.70 |
| 2004-04-22 | 450.18 |
| 2004-04-23 | 450.74 |
| 2004-04-26 | 447.02 |
| 2004-04-27 | 449.80 |
| 2004-04-28 | 444.34 |
| 2004-04-29 | 439.80 |
| 2004-04-30 | 437.80 |
| 2004-05-03 | 440.17 |
| 2004-05-04 | 439.66 |
| 2004-05-05 | 440.76 |
| 2004-05-06 | 433.41 |
| 2004-05-07 | 425.19 |
| 2004-05-10 | 423.98 |
| 2004-05-11 | 425.76 |
| 2004-05-12 | 426.45 |
| 2004-05-13 | 425.65 |
| 2004-05-14 | 424.56 |
| 2004-05-17 | 419.16 |
| 2004-05-18 | 426.02 |
| 2004-05-19 | 424.24 |
| 2004-05-20 | 424.10 |
| 2004-05-21 | 426.67 |
| 2004-05-24 | 428.87 |
| 2004-05-25 | 438.02 |
| 2004-05-26 | 438.08 |
| 2004-05-27 | 443.41 |
| 2004-05-28 | 443.62 |
| 2004-05-31 | . |
| 2004-06-01 | 444.39 |
| 2004-06-02 | 446.51 |
| 2004-06-03 | 444.55 |
| 2004-06-04 | 445.28 |
| 2004-06-07 | 452.12 |
| 2004-06-08 | 454.80 |
| 2004-06-09 | 449.76 |
| 2004-06-10 | 451.28 |
| 2004-06-11 | . |
| 2004-06-14 | 446.37 |
| 2004-06-15 | 450.21 |
| 2004-06-16 | 450.34 |
| 2004-06-17 | 448.85 |
| 2004-06-18 | 447.11 |
| 2004-06-21 | 446.19 |
| 2004-06-22 | 445.22 |
| 2004-06-23 | 447.46 |
| 2004-06-24 | 446.18 |
| 2004-06-25 | 444.79 |
| 2004-06-28 | 445.37 |
| 2004-06-29 | 439.81 |
| 2004-06-30 | 441.77 |
| 2004-07-01 | 433.30 |
| 2004-07-02 | 430.96 |
| 2004-07-05 | . |
| 2004-07-06 | 429.40 |
| 2004-07-07 | 430.11 |
| 2004-07-08 | 424.00 |
| 2004-07-09 | 424.69 |
| 2004-07-12 | 426.15 |
| 2004-07-13 | 430.19 |
| 2004-07-14 | 427.30 |
| 2004-07-15 | 425.65 |
| 2004-07-16 | 421.23 |
| 2004-07-19 | 418.56 |
| 2004-07-20 | 425.22 |
| 2004-07-21 | 420.18 |
| 2004-07-22 | 419.70 |
| 2004-07-23 | 415.84 |
| 2004-07-26 | 411.63 |
| 2004-07-27 | 419.84 |
| 2004-07-28 | 417.21 |
| 2004-07-29 | 419.27 |
| 2004-07-30 | 417.82 |
| 2004-08-02 | 417.67 |
| 2004-08-03 | 412.31 |
| 2004-08-04 | 409.88 |
| 2004-08-05 | 400.22 |
| 2004-08-06 | 395.13 |
| 2004-08-09 | 396.51 |
| 2004-08-10 | 402.88 |
| 2004-08-11 | 400.20 |
| 2004-08-12 | 398.81 |
| 2004-08-13 | 399.78 |
| 2004-08-16 | 408.61 |
| 2004-08-17 | 414.12 |
| 2004-08-18 | 417.38 |
| 2004-08-19 | 416.81 |
| 2004-08-20 | 418.23 |
| 2004-08-23 | 415.35 |
| 2004-08-24 | 416.84 |
| 2004-08-25 | 420.37 |
| 2004-08-26 | 420.90 |
| 2004-08-27 | 420.76 |
| 2004-08-30 | 416.97 |
| 2004-08-31 | 415.37 |
| 2004-09-01 | 417.08 |
| 2004-09-02 | 426.11 |
| 2004-09-03 | 426.96 |
| 2004-09-06 | . |
| 2004-09-07 | 428.40 |
| 2004-09-08 | 424.23 |
| 2004-09-09 | 420.93 |
| 2004-09-10 | 426.28 |
| 2004-09-13 | 428.23 |
| 2004-09-14 | 429.58 |
| 2004-09-15 | 427.31 |
| 2004-09-16 | 428.55 |
| 2004-09-17 | 427.53 |
| 2004-09-20 | 425.27 |
| 2004-09-21 | 427.13 |
| 2004-09-22 | 421.70 |
| 2004-09-23 | 423.09 |
| 2004-09-24 | 424.31 |
| 2004-09-27 | 421.17 |
| 2004-09-28 | 422.28 |
| 2004-09-29 | 425.84 |
| 2004-09-30 | 424.57 |
| 2004-10-01 | 428.02 |
| 2004-10-04 | 431.37 |
| 2004-10-05 | 429.91 |
| 2004-10-06 | 431.92 |
| 2004-10-07 | 429.54 |
| 2004-10-08 | 425.52 |
| 2004-10-11 | 427.82 |
| 2004-10-12 | 426.39 |
| 2004-10-13 | 424.93 |
| 2004-10-14 | 421.71 |
| 2004-10-15 | 424.25 |
| 2004-10-18 | 429.98 |
| 2004-10-19 | 427.23 |
| 2004-10-20 | 426.06 |
| 2004-10-21 | 428.92 |
| 2004-10-22 | 424.62 |
| 2004-10-25 | 423.39 |
| 2004-10-26 | 428.46 |
| 2004-10-27 | 439.32 |
| 2004-10-28 | 441.26 |
| 2004-10-29 | 440.01 |
| 2004-11-01 | 442.09 |
| 2004-11-02 | 444.80 |
| 2004-11-03 | 447.15 |
| 2004-11-04 | 457.55 |
| 2004-11-05 | 461.86 |
| 2004-11-08 | 462.82 |
| 2004-11-09 | 461.84 |
| 2004-11-10 | 462.88 |
| 2004-11-11 | 468.44 |
| 2004-11-12 | 472.75 |
| 2004-11-15 | 476.27 |
| 2004-11-16 | 469.59 |
| 2004-11-17 | 470.26 |
| 2004-11-18 | 470.19 |
| 2004-11-19 | 463.83 |
| 2004-11-22 | 466.34 |
| 2004-11-23 | 468.51 |
| 2004-11-24 | 470.26 |
| 2004-11-25 | . |
| 2004-11-26 | 470.50 |
| 2004-11-29 | 464.51 |
| 2004-11-30 | 458.02 |
| 2004-12-01 | 465.90 |
| 2004-12-02 | 466.23 |
| 2004-12-03 | 464.17 |
| 2004-12-06 | 463.19 |
| 2004-12-07 | 459.31 |
| 2004-12-08 | 464.23 |
| 2004-12-09 | 467.65 |
| 2004-12-10 | 466.21 |
| 2004-12-13 | 466.88 |
| 2004-12-14 | 470.59 |
| 2004-12-15 | 470.55 |
| 2004-12-16 | 467.45 |
| 2004-12-17 | 462.87 |
| 2004-12-20 | 462.17 |
| 2004-12-21 | 466.52 |
| 2004-12-22 | 469.05 |
| 2004-12-23 | 467.45 |
| 2004-12-24 | . |
| 2004-12-27 | 467.16 |
| 2004-12-28 | 472.84 |
| 2004-12-29 | 474.99 |
| 2004-12-30 | 475.46 |
| 2004-12-31 | 474.05 |
| 2005-01-03 | 473.08 |
| 2005-01-04 | 466.79 |
| 2005-01-05 | 466.34 |
| 2005-01-06 | 464.33 |
| 2005-01-07 | 464.28 |
| 2005-01-10 | 466.32 |
| 2005-01-11 | 464.77 |
| 2005-01-12 | 468.20 |
| 2005-01-13 | 463.99 |
| 2005-01-14 | 467.90 |
| 2005-01-17 | . |
| 2005-01-18 | 472.69 |
| 2005-01-19 | 467.57 |
| 2005-01-20 | 459.54 |
| 2005-01-21 | 455.45 |
| 2005-01-24 | 451.00 |
| 2005-01-25 | 452.14 |
| 2005-01-26 | 455.05 |
| 2005-01-27 | 455.98 |
#2005-01-28| 454.82
#2005-01-31| 459.47
#2005-02-01| 460.53
#2005-02-02| 463.36
#2005-02-03| 464.61
#2005-02-04| 467.17
#2005-02-07| 466.69
#2005-02-08| 465.99
#2005-02-09| 460.71
#2005-02-10| 461.73
#2005-02-11| 465.03
#2005-02-14| 465.10
#2005-02-15| 467.25
#2005-02-16| 466.66
#2005-02-17| 463.86
#2005-02-18| 463.62
#2005-02-21| .
#2005-02-22| 454.31
#2005-02-23| 456.07
#2005-02-24| 459.01
#2005-02-25| 461.89
#2005-02-28| 461.52
#2005-03-01| 466.04
#2005-03-02| 465.31
#2005-03-03| 467.03
#2005-03-04| 469.57
#2005-03-07| 470.06
#2005-03-08| 468.01
#2005-03-09| 465.15
#2005-03-10| 465.47
#2005-03-11| 464.13
#2005-03-14| 464.47
#2005-03-15| 462.91
#2005-03-16| 459.42
#2005-03-17| 461.00
#2005-03-18| 458.27
#2005-03-21| 456.11
#2005-03-22| 455.39
#2005-03-23| 455.23
#2005-03-24| 455.51
#2005-03-25| .
#2005-03-28| 457.87
#2005-03-29| 454.49
#2005-03-30| 460.03
#2005-03-31| 459.71
#2005-04-01| 452.80
#2005-04-04| 457.30
#2005-04-05| 461.61
#2005-04-06| 459.34
#2005-04-07| 459.43
#2005-04-08| 454.28
#2005-04-11| 453.94
#2005-04-12| 456.56
#2005-04-13| 452.13
#2005-04-14| 447.28
#2005-04-15| 438.80
#2005-04-18| 441.31
#2005-04-19| 441.04
#2005-04-20| 434.22
#2005-04-21| 441.49
#2005-04-22| 432.98
#2005-04-25| 437.42
#2005-04-26| 436.10
#2005-04-27| 437.82
#2005-04-28| 433.04
#2005-04-29| 433.47
#2005-05-02| 437.89
#2005-05-03| 440.18
#2005-05-04| 444.48
#2005-05-05| 445.81
#2005-05-06| 445.74
#2005-05-09| 449.38
#2005-05-10| 445.34
#2005-05-11| 447.18
#2005-05-12| 443.81
#2005-05-13| 442.48
#2005-05-16| 449.83
#2005-05-17| 455.65
#2005-05-18| 464.10
#2005-05-19| 466.93
#2005-05-20| 465.03
#2005-05-23| 467.66
#2005-05-24| 466.48
#2005-05-25| 464.88
#2005-05-26| 466.85
#2005-05-27| 467.44
#2005-05-30| .
#2005-05-31| 465.51
#2005-06-01| 470.67
#2005-06-02| 475.92
#2005-06-03| 470.32
#2005-06-06| 473.89
#2005-06-07| 474.80
#2005-06-08| 471.72
#2005-06-09| 474.85
#2005-06-10| 473.72
#2005-06-13| 475.34
#2005-06-14| 482.81
#2005-06-15| 483.96
#2005-06-16| 484.72
#2005-06-17| 484.08
#2005-06-20| 483.36
#2005-06-21| 482.15
#2005-06-22| 482.94
#2005-06-23| 475.66
#2005-06-24| 471.12
#2005-06-27| 471.12
#2005-06-28| 479.42
#2005-06-29| 477.68
#2005-06-30| 475.57
#2005-07-01| 476.69
#2005-07-04| .
#2005-07-05| 485.87
#2005-07-06| 482.05
#2005-07-07| 483.35
#2005-07-08| 488.91
#2005-07-11| 492.49
#2005-07-12| 496.05
#2005-07-13| 494.05
#2005-07-14| 495.30
#2005-07-15| 497.23
#2005-07-18| 499.18
#2005-07-19| 502.31
#2005-07-20| 504.32
#2005-07-21| 502.13
#2005-07-22| 504.20
#2005-07-25| 501.27
#2005-07-26| 502.48
#2005-07-27| 506.52
#2005-07-28| 511.18
#2005-07-29| 507.68
#2005-08-01| 508.28
#2005-08-02| 509.39
#2005-08-03| 507.18
#2005-08-04| 498.10
#2005-08-05| 493.80
#2005-08-08| 491.79
#2005-08-09| 495.27
#2005-08-10| 494.47
#2005-08-11| 494.52
#2005-08-12| 494.18
#2005-08-15| 496.75
#2005-08-16| 485.19
#2005-08-17| 487.28
#2005-08-18| 486.92
#2005-08-19| 482.85
#2005-08-22| 482.47
#2005-08-23| 481.60
#2005-08-24| 476.90
#2005-08-25| 478.93
#2005-08-26| 475.38
#2005-08-29| 478.62
#2005-08-30| 472.50
#2005-08-31| 477.34
#2005-09-01| 473.25
#2005-09-02| 471.52
#2005-09-05| .
#2005-09-06| 480.65
#2005-09-07| 483.83
#2005-09-08| 478.44
#2005-09-09| 481.14
#2005-09-12| 484.70
#2005-09-13| 477.14
#2005-09-14| 473.15
#2005-09-15| 472.20
#2005-09-16| 471.63
#2005-09-19| 466.20
#2005-09-20| 457.88
#2005-09-21| 451.67
#2005-09-22| 460.22
#2005-09-23| 461.05
#2005-09-26| 461.54
#2005-09-27| 462.84
#2005-09-28| 459.19
#2005-09-29| 463.94
#2005-09-30| 466.39
#2005-10-03| 466.34
#2005-10-04| 464.61
#2005-10-05| 458.85
#2005-10-06| 459.44
#2005-10-07| 460.96
#2005-10-10| 459.42
#2005-10-11| 458.64
#2005-10-12| 454.05
#2005-10-13| 454.80
#2005-10-14| 459.45
#2005-10-17| 461.67
#2005-10-18| 457.18
#2005-10-19| 468.41
#2005-10-20| 464.14
#2005-10-21| 464.77
#2005-10-24| 471.43
#2005-10-25| 464.98
#2005-10-26| 462.00
#2005-10-27| 452.07
#2005-10-28| 461.85
#2005-10-31| 472.18
#2005-11-01| 470.62
#2005-11-02| 477.12
#2005-11-03| 480.11
#2005-11-04| 481.85
#2005-11-07| 485.36
#2005-11-08| 479.72
#2005-11-09| 481.17
#2005-11-10| 489.31
#2005-11-11| 490.45
#2005-11-14| 491.73
#2005-11-15| 484.20
#2005-11-16| 486.01
#2005-11-17| 492.83
#2005-11-18| 494.74
#2005-11-21| 497.02
#2005-11-22| 500.41
#2005-11-23| 502.73
#2005-11-24| .
#2005-11-25| 503.40
#2005-11-28| 496.60
#2005-11-29| 494.76
#2005-11-30| 491.94
#2005-12-01| 494.43
#2005-12-02| 495.74
#2005-12-05| 492.15
#2005-12-06| 493.86
#2005-12-07| 494.56
#2005-12-08| 493.44
#2005-12-09| 495.09
#2005-12-12| 497.28
#2005-12-13| 498.78
#2005-12-14| 501.63
#2005-12-15| 500.06
#2005-12-16| 498.37
#2005-12-19| 492.72
#2005-12-20| 492.61
#2005-12-21| 494.14
#2005-12-22| 493.19
#2005-12-23| 494.27
#2005-12-26| .
#2005-12-27| 489.15
#2005-12-28| 491.43
#2005-12-29| 489.61
#2005-12-30| 486.33
#2006-01-02| .
#2006-01-03| 489.53
#2006-01-04| 487.96
#2006-01-05| 486.53
#2006-01-06| 489.02
#2006-01-09| 492.33
#2006-01-10| 494.01
#2006-01-11| 496.69
#2006-01-12| 493.31
#2006-01-13| 492.14
#2006-01-16| .
#2006-01-17| 488.07
#2006-01-18| 488.91
#2006-01-19| 491.23
#2006-01-20| 481.77
#2006-01-23| 480.39
#2006-01-24| 485.22
#2006-01-25| 485.62
#2006-01-26| 489.08
#2006-01-27| 489.69
#2006-01-30| 488.77
#2006-01-31| 489.07
#2006-02-01| 488.37
#2006-02-02| 489.01
#2006-02-03| 484.90
#2006-02-06| 482.72
#2006-02-07| 478.94
#2006-02-08| 482.70
#2006-02-09| 481.39
#2006-02-10| 483.07
#2006-02-13| 483.51
#2006-02-14| 492.02
#2006-02-15| 496.82
#2006-02-16| 498.34
#2006-02-17| 495.35
#2006-02-20| .
#2006-02-21| 491.79
#2006-02-22| 495.02
#2006-02-23| 494.66
#2006-02-24| 493.16
#2006-02-27| 499.44
#2006-02-28| 494.26
#2006-03-01| 497.72
#2006-03-02| 494.92
#2006-03-03| 493.84
#2006-03-06| 491.18
#2006-03-07| 490.18
#2006-03-08| 492.13
#2006-03-09| 488.76
#2006-03-10| 493.31
#2006-03-13| 493.97
#2006-03-14| 500.18
#2006-03-15| 501.34
#2006-03-16| 504.36
#2006-03-17| 506.19
#2006-03-20| 507.18
#2006-03-21| 505.09
#2006-03-22| 506.10
#2006-03-23| 506.97
#2006-03-24| 504.90
#2006-03-27| 504.32
#2006-03-28| 503.67
#2006-03-29| 506.53
#2006-03-30| 504.01
#2006-03-31| 502.39
#2006-04-03| 499.44
#2006-04-04| 502.31
#2006-04-05| 505.46
#2006-04-06| 506.93
#2006-04-07| 501.82
#2006-04-10| 499.11
#2006-04-11| 495.01
#2006-04-12| 495.51
#2006-04-13| 496.09
#2006-04-14| .
#2006-04-17| 492.13
#2006-04-18| 499.60
#2006-04-19| 499.09
#2006-04-20| 497.22
#2006-04-21| 491.58
#2006-04-24| 490.39
#2006-04-25| 489.52
#2006-04-26| 492.29
#2006-04-27| 494.08
#2006-04-28| 492.22
#2006-05-01| 492.98
#2006-05-02| 492.80
#2006-05-03| 492.54
#2006-05-04| 493.20
#2006-05-05| 500.27
#2006-05-08| 500.68
#2006-05-09| 500.79
#2006-05-10| 499.27
#2006-05-11| 493.41
#2006-05-12| 485.87
#2006-05-15| 488.32
#2006-05-16| 482.82
#2006-05-17| 476.45
#2006-05-18| 479.48
#2006-05-19| 483.76
#2006-05-22| 480.04
#2006-05-23| 477.56
#2006-05-24| 477.57
#2006-05-25| 484.18
#2006-05-26| 485.42
#2006-05-29| .
#2006-05-30| 476.44
#2006-05-31| 480.95
#2006-06-01| 486.82
#2006-06-02| 485.41
#2006-06-05| 477.72
#2006-06-06| 475.90
#2006-06-07| 475.97
#2006-06-08| 478.03
#2006-06-09| 475.71
#2006-06-12| 469.02
#2006-06-13| 468.73
#2006-06-14| 472.14
#2006-06-15| 481.54
#2006-06-16| 478.46
#2006-06-19| 475.35
#2006-06-20| 475.68
#2006-06-21| 480.51
#2006-06-22| 477.22
#2006-06-23| 475.91
#2006-06-26| 478.88
#2006-06-27| 472.69
#2006-06-28| 473.73
#2006-06-29| 482.06
#2006-06-30| 479.83
#2006-07-03| 479.46
#2006-07-04| .
#2006-07-05| 473.89
#2006-07-06| 473.91
#2006-07-07| 470.47
#2006-07-10| 471.97
#2006-07-11| 472.41
#2006-07-12| 463.68
#2006-07-13| 458.70
#2006-07-14| 452.52
#2006-07-17| 454.47
#2006-07-18| 449.85
#2006-07-19| 460.12
#2006-07-20| 456.01
#2006-07-21| 452.24
#2006-07-24| 461.38
#2006-07-25| 465.18
#2006-07-26| 456.97
#2006-07-27| 452.37
#2006-07-28| 457.66
#2006-07-31| 457.47
#2006-08-01| 453.19
#2006-08-02| 455.63
#2006-08-03| 462.41
#2006-08-04| 463.74
#2006-08-07| 462.36
#2006-08-08| 459.16
#2006-08-09| 452.60
#2006-08-10| 461.55
#2006-08-11| 460.55
#2006-08-14| 463.14
#2006-08-15| 469.79
#2006-08-16| 474.38
#2006-08-17| 477.87
#2006-08-18| 475.83
#2006-08-21| 470.54
#2006-08-22| 469.14
#2006-08-23| 465.35
#2006-08-24| 460.66
#2006-08-25| 459.63
#2006-08-28| 464.88
#2006-08-29| 467.98
#2006-08-30| 469.35
#2006-08-31| 470.05
#2006-09-01| 475.10
#2006-09-04| .
#2006-09-05| 478.16
#2006-09-06| 474.42
#2006-09-07| 473.55
#2006-09-08| 480.06
#2006-09-11| 486.98
#2006-09-12| 496.27
#2006-09-13| 497.29
#2006-09-14| 498.78
#2006-09-15| 499.07
#2006-09-18| 497.14
#2006-09-19| 498.11
#2006-09-20| 502.52
#2006-09-21| 492.74
#2006-09-22| 493.52
#2006-09-25| 497.57
#2006-09-26| 500.26
#2006-09-27| 499.09
#2006-09-28| 501.52
#2006-09-29| 496.15
#2006-10-02| 493.90
#2006-10-03| 501.32
#2006-10-04| 509.29
#2006-10-05| 507.20
#2006-10-06| 500.79
#2006-10-09| 504.65
#2006-10-10| 506.19
#2006-10-11| 506.84
#2006-10-12| 513.55
#2006-10-13| 511.58
#2006-10-16| 510.43
#2006-10-17| 506.58
#2006-10-18| 507.47
#2006-10-19| 506.75
#2006-10-20| 508.49
#2006-10-23| 517.79
#2006-10-24| 516.94
#2006-10-25| 513.60
#2006-10-26| 521.16
#2006-10-27| 515.08
#2006-10-30| 516.72
#2006-10-31| 514.63
#2006-11-01| 506.18
#2006-11-02| 504.32
#2006-11-03| 498.72
#2006-11-06| 504.00
#2006-11-07| 506.39
#2006-11-08| 507.23
#2006-11-09| 502.12
#2006-11-10| 505.81
#2006-11-13| 503.86
#2006-11-14| 513.13
#2006-11-15| 515.86
#2006-11-16| 516.52
#2006-11-17| 514.27
#2006-11-20| 512.67
#2006-11-21| 512.01
#2006-11-22| 514.42
#2006-11-23| .
#2006-11-24| 511.13
#2006-11-27| 503.39
#2006-11-28| 503.45
#2006-11-29| 507.65
#2006-11-30| 506.49
#2006-12-01| 504.97
#2006-12-04| 512.77
#2006-12-05| 516.28
#2006-12-06| 517.24
#2006-12-07| 512.85
#2006-12-08| 513.38
#2006-12-11| 514.41
#2006-12-12| 511.35
#2006-12-13| 514.34
#2006-12-14| 522.14
#2006-12-15| 520.28
#2006-12-18| 517.60
#2006-12-19| 515.95
#2006-12-20| 513.63
#2006-12-21| 511.83
#2006-12-22| 512.21
#2006-12-25| .
#2006-12-26| 512.14
#2006-12-27| 515.30
#2006-12-28| 513.99
#2006-12-29| 512.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 517.19
#2007-01-04| 519.44
#2007-01-05| 514.82
#2007-01-08| 513.93
#2007-01-09| 517.11
#2007-01-10| 519.04
#2007-01-11| 525.96
#2007-01-12| 528.94
#2007-01-15| .
#2007-01-16| 530.47
#2007-01-17| 530.06
#2007-01-18| 533.64
#2007-01-19| 534.39
#2007-01-22| 530.49
#2007-01-23| 530.02
#2007-01-24| 535.35
#2007-01-25| 531.20
#2007-01-26| 528.73
#2007-01-29| 529.48
#2007-01-30| 530.22
#2007-01-31| 536.23
#2007-02-01| 540.30
#2007-02-02| 540.45
#2007-02-05| 540.07
#2007-02-06| 542.52
#2007-02-07| 543.60
#2007-02-08| 543.91
#2007-02-09| 540.52
#2007-02-12| 539.46
#2007-02-13| 542.99
#2007-02-14| 545.65
#2007-02-15| 549.23
#2007-02-16| 548.11
#2007-02-19| .
#2007-02-20| 554.01
#2007-02-21| 552.01
#2007-02-22| 550.42
#2007-02-23| 549.79
#2007-02-26| 547.38
#2007-02-27| 529.07
#2007-02-28| 531.18
#2007-03-01| 527.68
#2007-03-02| 522.96
#2007-03-05| 516.76
#2007-03-06| 523.94
#2007-03-07| 524.35
#2007-03-08| 528.69
#2007-03-09| 528.16
#2007-03-12| 529.08
#2007-03-13| 517.97
#2007-03-14| 517.91
#2007-03-15| 522.11
#2007-03-16| 521.84
#2007-03-19| 527.13
#2007-03-20| 531.16
#2007-03-21| 539.28
#2007-03-22| 539.07
#2007-03-23| 541.30
#2007-03-26| 541.97
#2007-03-27| 538.06
#2007-03-28| 532.79
#2007-03-29| 532.81
#2007-03-30| 533.76
#2007-04-02| 536.03
#2007-04-03| 542.50
#2007-04-04| 541.85
#2007-04-05| 543.61
#2007-04-06| .
#2007-04-09| 545.19
#2007-04-10| 545.25
#2007-04-11| 541.00
#2007-04-12| 543.23
#2007-04-13| 542.34
#2007-04-16| 547.80
#2007-04-17| 550.06
#2007-04-18| 547.46
#2007-04-19| 547.96
#2007-04-20| 554.21
#2007-04-23| 552.29
#2007-04-24| 551.42
#2007-04-25| 555.25
#2007-04-26| 554.23
#2007-04-27| 550.88
#2007-04-30| 542.72
#2007-05-01| 543.84
#2007-05-02| 546.39
#2007-05-03| 545.89
#2007-05-04| 545.87
#2007-05-07| 546.74
#2007-05-08| 545.45
#2007-05-09| 550.50
#2007-05-10| 543.60
#2007-05-11| 543.19
#2007-05-14| 542.41
#2007-05-15| 539.04
#2007-05-16| 542.48
#2007-05-17| 543.17
#2007-05-18| 549.29
#2007-05-21| 547.03
#2007-05-22| 545.79
#2007-05-23| 546.50
#2007-05-24| 545.71
#2007-05-25| 547.46
#2007-05-28| .
#2007-05-29| 548.51
#2007-05-30| 552.02
#2007-05-31| 554.39
#2007-06-01| 560.40
#2007-06-04| 563.18
#2007-06-05| 557.64
#2007-06-06| 553.85
#2007-06-07| 545.16
#2007-06-08| 551.24
#2007-06-11| 548.74
#2007-06-12| 541.85
#2007-06-13| 547.67
#2007-06-14| 548.19
#2007-06-15| 550.10
#2007-06-18| 549.07
#2007-06-19| 547.18
#2007-06-20| 546.69
#2007-06-21| 548.78
#2007-06-22| 544.20
#2007-06-25| 542.43
#2007-06-26| 538.57
#2007-06-27| 545.15
#2007-06-28| 544.36
#2007-06-29| 543.75
#2007-07-02| 546.64
#2007-07-03| 545.95
#2007-07-04| .
#2007-07-05| 547.21
#2007-07-06| 554.46
#2007-07-09| 552.71
#2007-07-10| 541.45
#2007-07-11| 543.54
#2007-07-12| 554.99
#2007-07-13| 556.44
#2007-07-16| 553.04
#2007-07-17| 549.96
#2007-07-18| 548.87
#2007-07-19| 549.86
#2007-07-20| 544.37
#2007-07-23| 542.56
#2007-07-24| 533.31
#2007-07-25| 534.92
#2007-07-26| 521.71
#2007-07-27| 514.61
#2007-07-30| 519.95
#2007-07-31| 513.91
#2007-08-01| 517.16
#2007-08-02| 522.82
#2007-08-03| 507.85
#2007-08-06| 521.16
#2007-08-07| 523.98
#2007-08-08| 532.43
#2007-08-09| 515.23
#2007-08-10| 515.57
#2007-08-13| 516.56
#2007-08-14| 500.73
#2007-08-15| 494.04
#2007-08-16| 495.62
#2007-08-17| 504.92
#2007-08-20| 505.47
#2007-08-21| 510.01
#2007-08-22| 516.57
#2007-08-23| 512.64
#2007-08-24| 520.59
#2007-08-27| 516.53
#2007-08-28| 506.49
#2007-08-29| 521.79
#2007-08-30| 517.86
#2007-08-31| 526.86
#2007-09-03| .
#2007-09-04| 523.77
#2007-09-05| 515.43
#2007-09-06| 515.36
#2007-09-07| 504.64
#2007-09-10| 501.41
#2007-09-11| 510.95
#2007-09-12| 509.18
#2007-09-13| 516.79
#2007-09-14| 518.16
#2007-09-17| 513.64
#2007-09-18| 532.59
#2007-09-19| 532.64
#2007-09-20| 525.11
#2007-09-21| 524.36
#2007-09-24| 522.16
#2007-09-25| 515.76
#2007-09-26| 519.73
#2007-09-27| 520.11
#2007-09-28| 519.99
#2007-10-01| 518.86
#2007-10-02| 523.15
#2007-10-03| 525.64
#2007-10-04| 523.57
#2007-10-05| 532.79
#2007-10-08| 529.91
#2007-10-09| 529.91
#2007-10-10| 532.33
#2007-10-11| 530.45
#2007-10-12| 531.70
#2007-10-15| 524.63
#2007-10-16| 519.61
#2007-10-17| 519.79
#2007-10-18| 516.20
#2007-10-19| 504.16
#2007-10-22| 509.51
#2007-10-23| 509.74
#2007-10-24| 508.15
#2007-10-25| 509.35
#2007-10-26| 516.40
#2007-10-29| 518.47
#2007-10-30| 518.27
#2007-10-31| 521.10
#2007-11-01| 506.34
#2007-11-02| 505.92
#2007-11-05| 498.53
#2007-11-06| 502.66
#2007-11-07| 494.40
#2007-11-08| 493.33
#2007-11-09| 482.15
#2007-11-12| 484.75
#2007-11-13| 501.20
#2007-11-14| 494.80
#2007-11-15| 491.87
#2007-11-16| 493.15
#2007-11-19| 481.74
#2007-11-20| 481.61
#2007-11-21| 477.33
#2007-11-22| .
#2007-11-23| 486.46
#2007-11-26| 476.26
#2007-11-27| 482.64
#2007-11-28| 498.28
#2007-11-29| 494.67
#2007-11-30| 499.68
#2007-12-03| 497.36
#2007-12-04| 499.56
#2007-12-05| 503.61
#2007-12-06| 506.48
#2007-12-07| 509.07
#2007-12-10| 510.20
#2007-12-11| 495.65
#2007-12-12| 495.01
#2007-12-13| 491.56
#2007-12-14| 482.31
#2007-12-17| 479.85
#2007-12-18| 485.26
#2007-12-19| 481.24
#2007-12-20| 480.82
#2007-12-21| 488.09
#2007-12-24| 493.68
#2007-12-25| .
#2007-12-26| 489.57
#2007-12-27| 484.32
#2007-12-28| 485.25
#2007-12-31| 482.82
#2008-01-01| .
#2008-01-02| 473.68
#2008-01-03| 464.73
#2008-01-04| 452.59
#2008-01-07| 456.59
#2008-01-08| 447.72
#2008-01-09| 452.06
#2008-01-10| 459.35
#2008-01-11| 448.11
#2008-01-14| 449.28
#2008-01-15| 441.26
#2008-01-16| 450.58
#2008-01-17| 447.79
#2008-01-18| 448.93
#2008-01-21| .
#2008-01-22| 460.97
#2008-01-23| 476.23
#2008-01-24| 469.18
#2008-01-25| 458.16
#2008-01-28| 467.34
#2008-01-29| 472.10
#2008-01-30| 468.58
#2008-01-31| 485.93
#2008-02-01| 491.71
#2008-02-04| 481.05
#2008-02-05| 467.02
#2008-02-06| 460.06
#2008-02-07| 471.28
#2008-02-08| 467.87
#2008-02-11| 475.91
#2008-02-12| 475.36
#2008-02-13| 478.11
#2008-02-14| 467.43
#2008-02-15| 466.48
#2008-02-18| .
#2008-02-19| 463.11
#2008-02-20| 469.85
#2008-02-21| 462.95
#2008-02-22| 468.29
#2008-02-25| 474.27
#2008-02-26| 481.13
#2008-02-27| 480.31
#2008-02-28| 470.80
#2008-02-29| 457.13
#2008-03-03| 458.83
#2008-03-04| 460.60
#2008-03-05| 458.84
#2008-03-06| 446.51
#2008-03-07| 444.16
#2008-03-10| 437.32
#2008-03-11| 451.60
#2008-03-12| 448.27
#2008-03-13| 449.41
#2008-03-14| 441.99
#2008-03-17| 435.67
#2008-03-18| 454.54
#2008-03-19| 450.63
#2008-03-20| 468.61
#2008-03-21| .
#2008-03-24| 481.25
#2008-03-25| 477.54
#2008-03-26| 472.55
#2008-03-27| 466.68
#2008-03-28| 457.90
#2008-03-31| 462.97
#2008-04-01| 481.54
#2008-04-02| 480.29
#2008-04-03| 478.93
#2008-04-04| 478.58
#2008-04-07| 476.13
#2008-04-08| 474.52
#2008-04-09| 467.49
#2008-04-10| 472.68
#2008-04-11| 465.09
#2008-04-14| 464.40
#2008-04-15| 468.13
#2008-04-16| 473.78
#2008-04-17| 474.33
#2008-04-18| 481.74
#2008-04-21| 479.40
#2008-04-22| 472.85
#2008-04-23| 476.92
#2008-04-24| 483.32
#2008-04-25| 490.71
#2008-04-28| 490.83
#2008-04-29| 494.55
#2008-04-30| 487.17
#2008-05-01| 497.99
#2008-05-02| 495.36
#2008-05-05| 490.11
#2008-05-06| 490.16
#2008-05-07| 485.38
#2008-05-08| 481.89
#2008-05-09| 481.56
#2008-05-12| 491.51
#2008-05-13| 489.61
#2008-05-14| 496.27
#2008-05-15| 501.54
#2008-05-16| 497.72
#2008-05-19| 494.13
#2008-05-20| 487.82
#2008-05-21| 477.87
#2008-05-22| 481.84
#2008-05-23| 476.83
#2008-05-26| .
#2008-05-27| 482.33
#2008-05-28| 486.44
#2008-05-29| 492.21
#2008-05-30| 489.66
#2008-06-02| 484.87
#2008-06-03| 487.66
#2008-06-04| 489.59
#2008-06-05| 500.09
#2008-06-06| 482.67
#2008-06-09| 481.75
#2008-06-10| 482.90
#2008-06-11| 471.55
#2008-06-12| 476.96
#2008-06-13| 486.97
#2008-06-16| 488.51
#2008-06-17| 482.22
#2008-06-18| 473.64
#2008-06-19| 479.85
#2008-06-20| 468.58
#2008-06-23| 461.62
#2008-06-24| 462.27
#2008-06-25| 469.13
#2008-06-26| 455.26
#2008-06-27| 454.37
#2008-06-30| 448.75
#2008-07-01| 452.48
#2008-07-02| 445.86
#2008-07-03| 446.36
#2008-07-04| .
#2008-07-07| 447.49
#2008-07-08| 459.42
#2008-07-09| 448.96
#2008-07-10| 442.57
#2008-07-11| 435.69
#2008-07-14| 433.36
#2008-07-15| 431.46
#2008-07-16| 447.16
#2008-07-17| 453.02
#2008-07-18| 448.30
#2008-07-21| 443.60
#2008-07-22| 454.78
#2008-07-23| 456.73
#2008-07-24| 447.32
#2008-07-25| 445.20
#2008-07-28| 436.82
#2008-07-29| 450.93
#2008-07-30| 452.37
#2008-07-31| 449.18
#2008-08-01| 445.93
#2008-08-04| 448.32
#2008-08-05| 467.13
#2008-08-06| 465.72
#2008-08-07| 454.89
#2008-08-08| 472.85
#2008-08-11| 484.37
#2008-08-12| 481.75
#2008-08-13| 473.95
#2008-08-14| 480.78
#2008-08-15| 487.32
#2008-08-18| 480.61
#2008-08-19| 471.59
#2008-08-20| 470.68
#2008-08-21| 473.17
#2008-08-22| 482.02
#2008-08-25| 471.94
#2008-08-26| 474.71
#2008-08-27| 476.59
#2008-08-28| 484.09
#2008-08-29| 479.43
#2008-09-01| .
#2008-09-02| 487.66
#2008-09-03| 492.04
#2008-09-04| 481.51
#2008-09-05| 483.24
#2008-09-08| 499.46
#2008-09-09| 487.23
#2008-09-10| 490.30
#2008-09-11| 497.02
#2008-09-12| 490.68
#2008-09-15| 479.59
#2008-09-16| 482.72
#2008-09-17| 458.73
#2008-09-18| 475.00
#2008-09-19| 474.88
#2008-09-22| 455.09
#2008-09-23| 450.09
#2008-09-24| 449.08
#2008-09-25| 457.80
#2008-09-26| 462.98
#2008-09-29| 436.78
#2008-09-30| 449.10
#2008-10-01| 443.91
#2008-10-02| 430.16
#2008-10-03| 422.94
#2008-10-06| 409.16
#2008-10-07| 388.08
#2008-10-08| 385.43
#2008-10-09| 361.93
#2008-10-10| 358.07
#2008-10-13| 386.03
#2008-10-14| 375.32
#2008-10-15| 344.83
#2008-10-16| 363.50
#2008-10-17| 363.04
#2008-10-20| 371.53
#2008-10-21| 365.50
#2008-10-22| 350.61
#2008-10-23| 347.66
#2008-10-24| 336.22
#2008-10-27| 327.01
#2008-10-28| 365.64
#2008-10-29| 363.97
#2008-10-30| 372.77
#2008-10-31| 383.71
#2008-11-03| 376.10
#2008-11-04| 385.89
#2008-11-05| 368.49
#2008-11-06| 357.36
#2008-11-07| 363.81
#2008-11-10| 359.64
#2008-11-11| 352.35
#2008-11-12| 335.20
#2008-11-13| 356.77
#2008-11-14| 337.69
#2008-11-17| 329.73
#2008-11-18| 331.43
#2008-11-19| 314.57
#2008-11-20| 303.46
#2008-11-21| 315.90
#2008-11-24| 334.45
#2008-11-25| 341.35
#2008-11-26| 355.06
#2008-11-27| .
#2008-11-28| 353.44
#2008-12-01| 327.44
#2008-12-02| 336.85
#2008-12-03| 347.72
#2008-12-04| 351.32
#2008-12-05| 367.57
#2008-12-08| 371.50
#2008-12-09| 361.32
#2008-12-10| 366.88
#2008-12-11| 359.14
#2008-12-12| 361.05
#2008-12-15| 356.15
#2008-12-16| 369.46
#2008-12-17| 370.62
#2008-12-18| 369.58
#2008-12-19| 367.43
#2008-12-22| 359.58
#2008-12-23| 354.71
#2008-12-24| 357.07
#2008-12-25| .
#2008-12-26| 356.70
#2008-12-29| 354.50
#2008-12-30| 361.48
#2008-12-31| 367.29
#2009-01-01| .
#2009-01-02| 378.01
#2009-01-05| 380.15
#2009-01-06| 381.37
#2009-01-07| 375.88
#2009-01-08| 372.00
#2009-01-09| 362.57
#2009-01-12| 357.00
#2009-01-13| 358.44
#2009-01-14| 349.64
#2009-01-15| 358.11
#2009-01-16| 362.57
#2009-01-19| .
#2009-01-20| 348.04
#2009-01-21| 351.94
#2009-01-22| 351.80
#2009-01-23| 350.26
#2009-01-26| 353.74
#2009-01-27| 353.26
#2009-01-28| 360.85
#2009-01-29| 350.83
#2009-01-30| 342.80
#2009-02-02| 342.86
#2009-02-03| 351.99
#2009-02-04| 344.05
#2009-02-05| 354.11
#2009-02-06| 364.16
#2009-02-09| 362.09
#2009-02-10| 348.33
#2009-02-11| 350.20
#2009-02-12| 350.57
#2009-02-13| 343.36
#2009-02-16| .
#2009-02-17| 337.93
#2009-02-18| 340.54
#2009-02-19| 343.66
#2009-02-20| 341.65
#2009-02-23| 331.07
#2009-02-24| 340.61
#2009-02-25| 337.06
#2009-02-26| 330.22
#2009-02-27| 333.24
#2009-03-02| 322.10
#2009-03-03| 316.82
#2009-03-04| 323.86
#2009-03-05| 317.43
#2009-03-06| 313.46
#2009-03-09| 309.54
#2009-03-10| 327.31
#2009-03-11| 325.99
#2009-03-12| 336.81
#2009-03-13| 341.00
#2009-03-16| 335.35
#2009-03-17| 348.54
#2009-03-18| 354.25
#2009-03-19| 352.59
#2009-03-20| 348.00
#2009-03-23| 366.00
#2009-03-24| 363.18
#2009-03-25| 367.52
#2009-03-26| 377.96
#2009-03-27| 373.46
#2009-03-30| 366.35
#2009-03-31| 368.04
#2009-04-01| 371.08
#2009-04-02| 383.11
#2009-04-03| 384.20
#2009-04-06| 381.01
#2009-04-07| 371.35
#2009-04-08| 381.31
#2009-04-09| 388.41
#2009-04-10| .
#2009-04-13| 389.09
#2009-04-14| 383.32
#2009-04-15| 382.26
#2009-04-16| 390.63
#2009-04-17| 392.43
#2009-04-20| 381.46
#2009-04-21| 388.26
#2009-04-22| 389.58
#2009-04-23| 387.97
#2009-04-24| 392.42
#2009-04-27| 390.18
#2009-04-28| 391.33
#2009-04-29| 396.40
#2009-04-30| 400.18
#2009-05-01| 395.56
#2009-05-04| 402.64
#2009-05-05| 402.84
#2009-05-06| 398.97
#2009-05-07| 395.52
#2009-05-08| 396.49
#2009-05-11| 395.00
#2009-05-12| 394.35
#2009-05-13| 383.94
#2009-05-14| 384.11
#2009-05-15| 379.41
#2009-05-18| 392.24
#2009-05-19| 391.89
#2009-05-20| 387.85
#2009-05-21| 381.69
#2009-05-22| 382.26
#2009-05-25| .
#2009-05-26| 392.80
#2009-05-27| 384.92
#2009-05-28| 383.74
#2009-05-29| 387.69
#2009-06-01| 403.91
#2009-06-02| 405.40
#2009-06-03| 403.10
#2009-06-04| 400.10
#2009-06-05| 399.63
#2009-06-08| 400.84
#2009-06-09| 402.08
#2009-06-10| 398.61
#2009-06-11| 394.19
#2009-06-12| 396.83
#2009-06-15| 389.28
#2009-06-16| 383.05
#2009-06-17| 387.88
#2009-06-18| 387.75
#2009-06-19| 389.91
#2009-06-22| 384.18
#2009-06-23| 379.57
#2009-06-24| 381.55
#2009-06-25| 391.34
#2009-06-26| 390.63
#2009-06-29| 392.18
#2009-06-30| 390.46
#2009-07-01| 389.48
#2009-07-02| 377.95
#2009-07-03| .
#2009-07-06| 380.15
#2009-07-07| 374.45
#2009-07-08| 380.55
#2009-07-09| 379.77
#2009-07-10| 377.21
#2009-07-13| 384.28
#2009-07-14| 387.86
#2009-07-15| 395.92
#2009-07-16| 398.54
#2009-07-17| 400.38
#2009-07-20| 405.39
#2009-07-21| 404.81
#2009-07-22| 408.22
#2009-07-23| 414.04
#2009-07-24| 414.95
#2009-07-27| 412.65
#2009-07-28| 414.03
#2009-07-29| 415.66
#2009-07-30| 419.00
#2009-07-31| 418.70
#2009-08-03| 423.76
#2009-08-04| 421.28
#2009-08-05| 419.83
#2009-08-06| 421.97
#2009-08-07| 431.09
#2009-08-10| 427.80
#2009-08-11| 426.33
#2009-08-12| 430.16
#2009-08-13| 433.25
#2009-08-14| 428.07
#2009-08-17| 417.97
#2009-08-18| 421.90
#2009-08-19| 424.94
#2009-08-20| 426.26
#2009-08-21| 432.77
#2009-08-24| 429.70
#2009-08-25| 435.88
#2009-08-26| 438.85
#2009-08-27| 439.43
#2009-08-28| 439.03
#2009-08-31| 435.21
#2009-09-01| 430.34
#2009-09-02| 428.61
#2009-09-03| 436.08
#2009-09-04| 438.60
#2009-09-07| .
#2009-09-08| 440.98
#2009-09-09| 443.86
#2009-09-10| 445.79
#2009-09-11| 443.19
#2009-09-14| 444.65
#2009-09-15| 442.99
#2009-09-16| 449.48
#2009-09-17| 448.45
#2009-09-18| 450.59
#2009-09-21| 453.73
#2009-09-22| 453.08
#2009-09-23| 448.37
#2009-09-24| 444.97
#2009-09-25| 440.10
#2009-09-28| 444.92
#2009-09-29| 447.67
#2009-09-30| 446.68
#2009-10-01| 441.18
#2009-10-02| 437.52
#2009-10-05| 441.58
#2009-10-06| 448.40
#2009-10-07| 451.30
#2009-10-08| 457.21
#2009-10-09| 458.61
#2009-10-12| 458.31
#2009-10-13| 460.86
#2009-10-14| 467.33
#2009-10-15| 469.94
#2009-10-16| 469.31
#2009-10-19| 473.91
#2009-10-20| 469.96
#2009-10-21| 461.52
#2009-10-22| 466.14
#2009-10-23| 466.20
#2009-10-26| 464.73
#2009-10-27| 458.89
#2009-10-28| 450.00
#2009-10-29| 459.14
#2009-10-30| 448.33
#2009-11-02| 453.08
#2009-11-03| 452.72
#2009-11-04| 454.08
#2009-11-05| 453.49
#2009-11-06| 458.02
#2009-11-09| 466.31
#2009-11-10| 465.83
#2009-11-11| 466.61
#2009-11-12| 463.93
#2009-11-13| 468.02
#2009-11-16| 471.93
#2009-11-17| 468.55
#2009-11-18| 468.89
#2009-11-19| 466.40
#2009-11-20| 465.62
#2009-11-23| 469.47
#2009-11-24| 469.53
#2009-11-25| 473.13
#2009-11-26| .
#2009-11-27| 467.87
#2009-11-30| 466.76
#2009-12-01| 472.54
#2009-12-02| 473.25
#2009-12-03| 467.42
#2009-12-04| 468.17
#2009-12-07| 469.03
#2009-12-08| 463.56
#2009-12-09| 463.17
#2009-12-10| 468.77
#2009-12-11| 473.69
#2009-12-14| 476.03
#2009-12-15| 472.33
#2009-12-16| 470.40
#2009-12-17| 465.82
#2009-12-18| 465.75
#2009-12-21| 472.73
#2009-12-22| 474.51
#2009-12-23| 477.00
#2009-12-24| 477.69
#2009-12-25| .
#2009-12-28| 479.79
#2009-12-29| 480.00
#2009-12-30| 478.93
#2009-12-31| 473.09
#2010-01-01| .
#2010-01-04| 475.95
#2010-01-05| 475.68
#2010-01-06| 476.29
#2010-01-07| 479.94
#2010-01-08| 479.35
#2010-01-11| 478.88
#2010-01-12| 476.15
#2010-01-13| 479.83
#2010-01-14| 477.05
#2010-01-15| 474.41
#2010-01-18| .
#2010-01-19| 478.76
#2010-01-20| 474.75
#2010-01-21| 470.86
#2010-01-22| 465.49
#2010-01-25| 466.20
#2010-01-26| 468.02
#2010-01-27| 468.60
#2010-01-28| 465.71
#2010-01-29| 465.32
#2010-02-01| 467.80
#2010-02-02| 472.80
#2010-02-03| 469.18
#2010-02-04| 457.60
#2010-02-05| 458.46
#2010-02-08| 458.24
#2010-02-09| 462.38
#2010-02-10| 460.90
#2010-02-11| 464.93
#2010-02-12| 464.35
#2010-02-15| .
#2010-02-16| 471.84
#2010-02-17| 476.52
#2010-02-18| 477.91
#2010-02-19| 479.29
#2010-02-22| 479.20
#2010-02-23| 476.48
#2010-02-24| 483.11
#2010-02-25| 485.15
#2010-02-26| 484.33
#2010-03-01| 490.36
#2010-03-02| 488.55
#2010-03-03| 487.76
#2010-03-04| 492.43
#2010-03-05| 497.49
#2010-03-08| 497.87
#2010-03-09| 496.15
#2010-03-10| 497.42
#2010-03-11| 499.45
#2010-03-12| 502.09
#2010-03-15| 505.74
#2010-03-16| 509.18
#2010-03-17| 510.41
#2010-03-18| 510.92
#2010-03-19| 507.72
#2010-03-22| 513.46
#2010-03-23| 515.75
#2010-03-24| 510.34
#2010-03-25| 514.67
#2010-03-26| 516.72
#2010-03-29| 518.01
#2010-03-30| 518.97
#2010-03-31| 514.66
#2010-04-01| 516.44
#2010-04-02| .
#2010-04-05| 521.38
#2010-04-06| 522.68
#2010-04-07| 520.97
#2010-04-08| 524.37
#2010-04-09| 526.83
#2010-04-12| 526.27
#2010-04-13| 529.42
#2010-04-14| 534.24
#2010-04-15| 534.39
#2010-04-16| 529.52
#2010-04-19| 529.80
#2010-04-20| 532.20
#2010-04-21| 534.97
#2010-04-22| 541.24
#2010-04-23| 543.30
#2010-04-26| 542.82
#2010-04-27| 529.44
#2010-04-28| 528.55
#2010-04-29| 533.14
#2010-04-30| 523.90
#2010-05-03| 530.50
#2010-05-04| 520.86
#2010-05-05| 521.40
#2010-05-06| 504.63
#2010-05-07| 495.88
#2010-05-10| 515.89
#2010-05-11| 516.71
#2010-05-12| 523.93
#2010-05-13| 515.05
#2010-05-14| 508.08
#2010-05-17| 511.83
#2010-05-18| 504.76
#2010-05-19| 501.84
#2010-05-20| 485.58
#2010-05-21| 492.32
#2010-05-24| 489.33
#2010-05-25| 491.76
#2010-05-26| 486.04
#2010-05-27| 498.82
#2010-05-28| 495.49
#2010-05-31| .
#2010-06-01| 490.17
#2010-06-02| 498.50
#2010-06-03| 500.03
#2010-06-04| 482.09
#2010-06-07| 473.49
#2010-06-08| 476.22
#2010-06-09| 476.21
#2010-06-10| 487.23
#2010-06-11| 487.09
#2010-06-14| 488.37
#2010-06-15| 494.56
#2010-06-16| 489.85
#2010-06-17| 487.94
#2010-06-18| 487.52
#2010-06-21| 480.54
#2010-06-22| 471.96
#2010-06-23| 472.90
#2010-06-24| 462.56
#2010-06-25| 461.27
#2010-06-28| 460.51
#2010-06-29| 446.53
#2010-06-30| 442.78
#2010-07-01| 445.48
#2010-07-02| 441.47
#2010-07-05| .
#2010-07-06| 440.36
#2010-07-07| 449.31
#2010-07-08| 451.16
#2010-07-09| 454.15
#2010-07-12| 453.81
#2010-07-13| 462.74
#2010-07-14| 461.75
#2010-07-15| 463.94
#2010-07-16| 451.10
#2010-07-19| 452.55
#2010-07-20| 461.05
#2010-07-21| 453.50
#2010-07-22| 460.83
#2010-07-23| 467.94
#2010-07-26| 472.12
#2010-07-27| 466.06
#2010-07-28| 463.29
#2010-07-29| 460.19
#2010-07-30| 463.04
#2010-08-02| 470.73
#2010-08-03| 463.50
#2010-08-04| 467.59
#2010-08-05| 466.77
#2010-08-06| 465.37
#2010-08-09| 469.34
#2010-08-10| 465.84
#2010-08-11| 455.88
#2010-08-12| 455.82
#2010-08-13| 451.36
#2010-08-16| 451.08
#2010-08-17| 456.46
#2010-08-18| 460.65
#2010-08-19| 454.94
#2010-08-20| 455.46
#2010-08-23| 454.28
#2010-08-24| 448.94
#2010-08-25| 454.21
#2010-08-26| 449.37
#2010-08-27| 452.37
#2010-08-30| 444.94
#2010-08-31| 443.18
#2010-09-01| 456.89
#2010-09-02| 464.91
#2010-09-03| 469.84
#2010-09-06| .
#2010-09-07| 464.05
#2010-09-08| 467.39
#2010-09-09| 468.17
#2010-09-10| 471.14
#2010-09-13| 475.49
#2010-09-14| 479.92
#2010-09-15| 482.16
#2010-09-16| 483.18
#2010-09-17| 483.94
#2010-09-20| 491.52
#2010-09-21| 490.16
#2010-09-22| 491.43
#2010-09-23| 490.85
#2010-09-24| 502.81
#2010-09-27| 499.22
#2010-09-28| 505.98
#2010-09-29| 504.02
#2010-09-30| 502.88
#2010-10-01| 502.11
#2010-10-04| 499.51
#2010-10-05| 507.24
#2010-10-06| 506.23
#2010-10-07| 506.78
#2010-10-08| 507.59
#2010-10-11| 508.35
#2010-10-12| 508.03
#2010-10-13| 508.66
#2010-10-14| 504.40
#2010-10-15| 508.82
#2010-10-18| 508.18
#2010-10-19| 499.55
#2010-10-20| 503.60
#2010-10-21| 509.58
#2010-10-22| 512.13
#2010-10-25| 513.28
#2010-10-26| 515.16
#2010-10-27| 512.77
#2010-10-28| 513.60
#2010-10-29| 512.95
#2010-11-01| 512.25
#2010-11-02| 518.64
#2010-11-03| 520.55
#2010-11-04| 529.00
#2010-11-05| 530.23
#2010-11-08| 529.20
#2010-11-09| 525.46
#2010-11-10| 528.70
#2010-11-11| 528.47
#2010-11-12| 521.96
#2010-11-15| 518.79
#2010-11-16| 516.29
#2010-11-17| 519.47
#2010-11-18| 523.66
#2010-11-19| 527.62
#2010-11-22| 531.68
#2010-11-23| 528.07
#2010-11-24| 538.00
#2010-11-25| .
#2010-11-26| 535.40
#2010-11-29| 533.96
#2010-11-30| 533.14
#2010-12-01| 541.29
#2010-12-02| 546.80
#2010-12-03| 546.41
#2010-12-06| 545.67
#2010-12-07| 547.30
#2010-12-08| 548.16
#2010-12-09| 548.82
#2010-12-10| 550.58
#2010-12-13| 547.86
#2010-12-14| 548.10
#2010-12-15| 547.43
#2010-12-16| 553.84
#2010-12-17| 552.69
#2010-12-20| 553.63
#2010-12-21| 553.85
#2010-12-22| 554.93
#2010-12-23| 555.12
#2010-12-24| .
#2010-12-27| 554.03
#2010-12-28| 553.74
#2010-12-29| 556.03
#2010-12-30| 556.52
#2010-12-31| 553.84
#2011-01-03| 558.81
#2011-01-04| 553.93
#2011-01-05| 554.48
#2011-01-06| 548.54
#2011-01-07| 546.73
#2011-01-10| 547.72
#2011-01-11| 549.33
#2011-01-12| 551.73
#2011-01-13| 552.57
#2011-01-14| 555.63
#2011-01-17| .
#2011-01-18| 557.42
#2011-01-19| 551.87
#2011-01-20| 557.83
#2011-01-21| 555.84
#2011-01-24| 557.37
#2011-01-25| 559.99
#2011-01-26| 561.23
#2011-01-27| 566.71
#2011-01-28| 552.96
#2011-01-31| 551.82
#2011-02-01| 558.64
#2011-02-02| 552.59
#2011-02-03| 557.71
#2011-02-04| 562.08
#2011-02-07| 563.03
#2011-02-08| 569.15
#2011-02-09| 570.42
#2011-02-10| 572.66
#2011-02-11| 576.69
#2011-02-14| 573.75
#2011-02-15| 574.63
#2011-02-16| 577.19
#2011-02-17| 578.66
#2011-02-18| 581.06
#2011-02-21| .
#2011-02-22| 569.26
#2011-02-23| 559.74
#2011-02-24| 560.57
#2011-02-25| 564.08
#2011-02-28| 566.74
#2011-03-01| 559.79
#2011-03-02| 560.50
#2011-03-03| 566.80
#2011-03-04| 563.99
#2011-03-07| 558.21
#2011-03-08| 561.54
#2011-03-09| 566.08
#2011-03-10| 561.17
#2011-03-11| 563.22
#2011-03-14| 558.13
#2011-03-15| 555.07
#2011-03-16| 548.06
#2011-03-17| 548.75
#2011-03-18| 551.08
#2011-03-21| 557.04
#2011-03-22| 553.84
#2011-03-23| 556.40
#2011-03-24| 564.88
#2011-03-25| 564.47
#2011-03-28| 559.01
#2011-03-29| 565.00
#2011-03-30| 570.39
#2011-03-31| 567.85
#2011-04-01| 573.08
#2011-04-04| 573.29
#2011-04-05| 579.00
#2011-04-06| 580.03
#2011-04-07| 581.99
#2011-04-08| 578.64
#2011-04-11| 578.92
#2011-04-12| 578.57
#2011-04-13| 579.04
#2011-04-14| 579.50
#2011-04-15| 582.48
#2011-04-18| 578.32
#2011-04-19| 580.01
#2011-04-20| 587.66
#2011-04-21| 589.10
#2011-04-22| .
#2011-04-25| 588.42
#2011-04-26| 589.92
#2011-04-27| 599.00
#2011-04-28| 597.34
#2011-04-29| 596.00
#2011-05-02| 596.57
#2011-05-03| 596.21
#2011-05-04| 593.99
#2011-05-05| 593.48
#2011-05-06| 592.79
#2011-05-09| 597.54
#2011-05-10| 603.92
#2011-05-11| 603.72
#2011-05-12| 610.91
#2011-05-13| 607.74
#2011-05-16| 601.55
#2011-05-17| 600.81
#2011-05-18| 602.78
#2011-05-19| 602.34
#2011-05-20| 596.26
#2011-05-23| 593.07
#2011-05-24| 589.70
#2011-05-25| 589.21
#2011-05-26| 592.23
#2011-05-27| 593.32
#2011-05-30| .
#2011-05-31| 596.67
#2011-06-01| 585.37
#2011-06-02| 581.78
#2011-06-03| 575.26
#2011-06-06| 569.17
#2011-06-07| 571.03
#2011-06-08| 569.41
#2011-06-09| 573.03
#2011-06-10| 563.38
#2011-06-13| 564.14
#2011-06-14| 573.32
#2011-06-15| 564.33
#2011-06-16| 566.69
#2011-06-17| 569.60
#2011-06-20| 575.11
#2011-06-21| 583.23
#2011-06-22| 577.64
#2011-06-23| 581.37
#2011-06-24| 572.58
#2011-06-27| 576.07
#2011-06-28| 582.94
#2011-06-29| 585.35
#2011-06-30| 590.69
#2011-07-01| 599.29
#2011-07-04| .
#2011-07-05| 599.99
#2011-07-06| 602.70
#2011-07-07| 613.61
#2011-07-08| 609.87
#2011-07-11| 601.29
#2011-07-12| 600.32
#2011-07-13| 602.38
#2011-07-14| 597.23
#2011-07-15| 598.00
#2011-07-18| 593.56
#2011-07-19| 604.00
#2011-07-20| 601.07
#2011-07-21| 602.36
#2011-07-22| 603.42
#2011-07-25| 598.74
#2011-07-26| 598.54
#2011-07-27| 590.17
#2011-07-28| 588.21
#2011-07-29| 586.65
#2011-08-01| 582.81
#2011-08-02| 565.54
#2011-08-03| 567.57
#2011-08-04| 544.57
#2011-08-05| 544.40
#2011-08-08| 512.19
#2011-08-09| 536.93
#2011-08-10| 514.90
#2011-08-11| 534.27
#2011-08-12| 539.20
#2011-08-15| 545.09
#2011-08-16| 549.04
#2011-08-17| 546.63
#2011-08-18| 528.81
#2011-08-19| 524.00
#2011-08-22| 526.17
#2011-08-23| 543.74
#2011-08-24| 548.88
#2011-08-25| 539.93
#2011-08-26| 549.98
#2011-08-29| 562.85
#2011-08-30| 563.97
#2011-08-31| 566.40
#2011-09-01| 560.95
#2011-09-02| 548.44
#2011-09-05| .
#2011-09-06| 549.27
#2011-09-07| 563.62
#2011-09-08| 559.04
#2011-09-09| 546.75
#2011-09-12| 553.61
#2011-09-13| 556.95
#2011-09-14| 565.80
#2011-09-15| 574.05
#2011-09-16| 580.60
#2011-09-19| 578.84
#2011-09-20| 574.72
#2011-09-21| 561.89
#2011-09-22| 548.23
#2011-09-23| 553.23
#2011-09-26| 566.10
#2011-09-27| 564.78
#2011-09-28| 558.70
#2011-09-29| 555.18
#2011-09-30| 544.84
#2011-10-03| 532.79
#2011-10-04| 544.24
#2011-10-05| 550.02
#2011-10-06| 557.79
#2011-10-07| 560.24
#2011-10-10| 574.88
#2011-10-11| 575.82
#2011-10-12| 579.16
#2011-10-13| 577.31
#2011-10-14| 585.78
#2011-10-17| 579.16
#2011-10-18| 589.54
#2011-10-19| 584.73
#2011-10-20| 587.07
#2011-10-21| 597.19
#2011-10-24| 601.86
#2011-10-25| 591.09
#2011-10-26| 587.73
#2011-10-27| 602.99
#2011-10-28| 600.25
#2011-10-31| 591.53
#2011-11-01| 582.98
#2011-11-02| 590.68
#2011-11-03| 597.66
#2011-11-04| 596.60
#2011-11-07| 600.14
#2011-11-08| 606.92
#2011-11-09| 590.15
#2011-11-10| 591.94
#2011-11-11| 605.31
#2011-11-14| 602.35
#2011-11-15| 600.57
#2011-11-16| 590.51
#2011-11-17| 583.80
#2011-11-18| 583.03
#2011-11-21| 573.70
#2011-11-22| 573.13
#2011-11-23| 565.95
#2011-11-24| .
#2011-11-25| 563.62
#2011-11-28| 577.50
#2011-11-29| 581.60
#2011-11-30| 593.47
#2011-12-01| 594.74
#2011-12-02| 594.65
#2011-12-05| 601.71
#2011-12-06| 601.14
#2011-12-07| 603.58
#2011-12-08| 595.12
#2011-12-09| 601.62
#2011-12-12| 597.87
#2011-12-13| 587.30
#2011-12-14| 582.72
#2011-12-15| 584.85
#2011-12-16| 588.16
#2011-12-19| 580.26
#2011-12-20| 597.44
#2011-12-21| 597.38
#2011-12-22| 598.19
#2011-12-23| 603.19
#2011-12-26| .
#2011-12-27| 602.75
#2011-12-28| 598.01
#2011-12-29| 601.40
#2011-12-30| 597.53
#2012-01-02| .
#2012-01-03| 602.18
#2012-01-04| 601.64
#2012-01-05| 602.28
#2012-01-06| 602.64
#2012-01-09| 602.52
#2012-01-10| 604.81
#2012-01-11| 605.53
#2012-01-12| 605.39
#2012-01-13| 604.50
#2012-01-16| .
#2012-01-17| 609.44
#2012-01-18| 617.29
#2012-01-19| 623.63
#2012-01-20| 620.23
#2012-01-23| 620.06
#2012-01-24| 623.12
#2012-01-25| 625.83
#2012-01-26| 623.75
#2012-01-27| 624.18
#2012-01-30| 622.26
#2012-01-31| 621.60
#2012-02-01| 623.82
#2012-02-02| 625.73
#2012-02-03| 632.17
#2012-02-06| 630.22
#2012-02-07| 631.24
#2012-02-08| 631.64
#2012-02-09| 633.85
#2012-02-10| 632.23
#2012-02-13| 634.54
#2012-02-14| 636.99
#2012-02-15| 632.33
#2012-02-16| 636.63
#2012-02-17| 641.85
#2012-02-20| .
#2012-02-21| 636.06
#2012-02-22| 631.94
#2012-02-23| 634.96
#2012-02-24| 636.42
#2012-02-27| 637.84
#2012-02-28| 642.45
#2012-02-29| 640.18
#2012-03-01| 643.30
#2012-03-02| 641.85
#2012-03-05| 644.52
#2012-03-06| 638.98
#2012-03-07| 645.77
#2012-03-08| 652.69
#2012-03-09| 656.97
#2012-03-12| 657.72
#2012-03-13| 662.68
#2012-03-14| 663.88
#2012-03-15| 665.22
#2012-03-16| 663.71
#2012-03-19| 663.53
#2012-03-20| 665.99
#2012-03-21| 667.98
#2012-03-22| 667.48
#2012-03-23| 668.26
#2012-03-26| 678.50
#2012-03-27| 677.51
#2012-03-28| 672.77
#2012-03-29| 670.32
#2012-03-30| 670.94
#2012-04-02| 672.91
#2012-04-03| 670.72
#2012-04-04| 664.89
#2012-04-05| 667.38
#2012-04-06| .
#2012-04-09| 662.37
#2012-04-10| 649.78
#2012-04-11| 656.58
#2012-04-12| 663.73
#2012-04-13| 660.44
#2012-04-16| 662.60
#2012-04-17| 672.36
#2012-04-18| 672.67
#2012-04-19| 673.46
#2012-04-20| 675.68
#2012-04-23| 664.26
#2012-04-24| 658.55
#2012-04-25| 665.96
#2012-04-26| 674.00
#2012-04-27| 685.61
#2012-04-30| 682.20
#2012-05-01| 683.07
#2012-05-02| 687.58
#2012-05-03| 683.22
#2012-05-04| 673.11
#2012-05-07| 672.72
#2012-05-08| 668.60
#2012-05-09| 667.47
#2012-05-10| 671.53
#2012-05-11| 669.81
#2012-05-14| 662.06
#2012-05-15| 662.67
#2012-05-16| 661.11
#2012-05-17| 649.59
#2012-05-18| 647.14
#2012-05-21| 653.36
#2012-05-22| 655.32
#2012-05-23| 661.48
#2012-05-24| 665.98
#2012-05-25| 667.81
#2012-05-28| .
#2012-05-29| 674.99
#2012-05-30| 665.97
#2012-05-31| 664.16
#2012-06-01| 651.26
#2012-06-04| 656.98
#2012-06-05| 657.85
#2012-06-06| 670.60
#2012-06-07| 668.19
#2012-06-08| 678.33
#2012-06-11| 669.22
#2012-06-12| 675.13
#2012-06-13| 665.60
#2012-06-14| 674.45
#2012-06-15| 679.66
#2012-06-18| 686.15
#2012-06-19| 689.86
#2012-06-20| 688.69
#2012-06-21| 673.24
#2012-06-22| 676.19
#2012-06-25| 670.04
#2012-06-26| 676.70
#2012-06-27| 673.52
#2012-06-28| 671.25
#2012-06-29| 687.65
#2012-07-02| 689.05
#2012-07-03| 689.22
#2012-07-04| .
#2012-07-05| 693.63
#2012-07-06| 692.41
#2012-07-09| 691.57
#2012-07-10| 689.66
#2012-07-11| 685.81
#2012-07-12| 685.00
#2012-07-13| 693.69
#2012-07-16| 689.14
#2012-07-17| 691.94
#2012-07-18| 694.69
#2012-07-19| 697.24
#2012-07-20| 693.93
#2012-07-23| 688.87
#2012-07-24| 685.45
#2012-07-25| 682.86
#2012-07-26| 694.46
#2012-07-27| 707.70
#2012-07-30| 708.41
#2012-07-31| 700.43
#2012-08-01| 694.12
#2012-08-02| 694.36
#2012-08-03| 702.98
#2012-08-06| 703.50
#2012-08-07| 707.38
#2012-08-08| 710.92
#2012-08-09| 708.57
#2012-08-10| 706.47
#2012-08-13| 707.12
#2012-08-14| 710.55
#2012-08-15| 713.48
#2012-08-16| 715.40
#2012-08-17| 719.33
#2012-08-20| 716.76
#2012-08-21| 714.26
#2012-08-22| 718.28
#2012-08-23| 713.61
#2012-08-24| 719.47
#2012-08-27| 718.79
#2012-08-28| 719.97
#2012-08-29| 723.93
#2012-08-30| 720.70
#2012-08-31| 724.09
#2012-09-03| .
#2012-09-04| 726.53
#2012-09-05| 724.62
#2012-09-06| 737.97
#2012-09-07| 736.01
#2012-09-10| 734.60
#2012-09-11| 732.84
#2012-09-12| 735.18
#2012-09-13| 745.36
#2012-09-14| 746.26
#2012-09-17| 742.62
#2012-09-18| 740.37
#2012-09-19| 745.94
#2012-09-20| 745.82
#2012-09-21| 742.66
#2012-09-24| 741.07
#2012-09-25| 734.87
#2012-09-26| 733.07
#2012-09-27| 738.88
#2012-09-28| 736.95
#2012-10-01| 738.55
#2012-10-02| 736.82
#2012-10-03| 742.79
#2012-10-04| 749.13
#2012-10-05| 752.02
#2012-10-08| 750.02
#2012-10-09| 738.27
#2012-10-10| 737.22
#2012-10-11| 733.14
#2012-10-12| 732.72
#2012-10-15| 738.65
#2012-10-16| 743.39
#2012-10-17| 744.13
#2012-10-18| 745.46
#2012-10-19| 736.63
#2012-10-22| 734.93
#2012-10-23| 729.84
#2012-10-24| 725.96
#2012-10-25| 726.31
#2012-10-26| 728.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 732.09
#2012-11-01| 735.38
#2012-11-02| 730.13
#2012-11-05| 733.52
#2012-11-06| 737.91
#2012-11-07| 728.58
#2012-11-08| 716.67
#2012-11-09| 715.59
#2012-11-12| 715.39
#2012-11-13| 718.10
#2012-11-14| 709.10
#2012-11-15| 703.90
#2012-11-16| 706.71
#2012-11-19| 720.13
#2012-11-20| 722.19
#2012-11-21| 724.42
#2012-11-22| .
#2012-11-23| 733.84
#2012-11-26| 732.14
#2012-11-27| 730.05
#2012-11-28| 740.42
#2012-11-29| 740.59
#2012-11-30| 746.47
#2012-12-03| 741.96
#2012-12-04| 740.14
#2012-12-05| 740.31
#2012-12-06| 742.19
#2012-12-07| 743.70
#2012-12-10| 739.26
#2012-12-11| 738.06
#2012-12-12| 734.11
#2012-12-13| 733.68
#2012-12-14| 730.89
#2012-12-17| 740.71
#2012-12-18| 746.62
#2012-12-19| 738.80
#2012-12-20| 741.02
#2012-12-21| 733.33
#2012-12-24| 733.12
#2012-12-25| 733.12
#2012-12-26| 723.89
#2012-12-27| 724.23
#2012-12-28| 718.93
#2012-12-31| 731.45
#2013-01-01| 731.45
#2013-01-02| 743.99
#2013-01-03| 744.33
#2013-01-04| 746.47
#2013-01-07| 745.41
#2013-01-08| 742.75
#2013-01-09| 743.27
#2013-01-10| 745.52
#2013-01-11| 747.77
#2013-01-14| 748.64
#2013-01-15| 755.03
#2013-01-16| 755.63
#2013-01-17| 760.52
#2013-01-18| 763.46
#2013-01-21| 763.46
#2013-01-22| 765.07
#2013-01-23| 766.33
#2013-01-24| 775.84
#2013-01-25| 782.04
#2013-01-28| 778.14
#2013-01-29| 777.70
#2013-01-30| 777.37
#2013-01-31| 776.15
#2013-02-01| 780.38
#2013-02-04| 770.36
#2013-02-05| 780.90
#2013-02-06| 780.72
#2013-02-07| 779.94
#2013-02-08| 784.55
#2013-02-11| 782.08
#2013-02-12| 784.02
#2013-02-13| 786.45
#2013-02-14| 784.66
#2013-02-15| 779.29
#2013-02-18| 779.29
#2013-02-19| 784.23
#2013-02-20| 776.73
#2013-02-21| 774.57
#2013-02-22| 776.70
#2013-02-25| 763.83
#2013-02-26| 771.22
#2013-02-27| 780.66
#2013-02-28| 780.97
#2013-03-01| 786.56
#2013-03-04| 796.29
#2013-03-05| 799.97
#2013-03-06| 794.96
#2013-03-07| 793.25
#2013-03-08| 799.70
#2013-03-11| 799.72
#2013-03-12| 800.70
#2013-03-13| 804.27
#2013-03-14| 802.43
#2013-03-15| 795.37
#2013-03-18| 793.52
#2013-03-19| 792.60
#2013-03-20| 801.66
#2013-03-21| 798.52
#2013-03-22| 807.46
#2013-03-25| 806.80
#2013-03-26| 811.64
#2013-03-27| 812.10
#2013-03-28| 815.38
#2013-03-29| 815.38
#2013-04-01| 813.34
#2013-04-02| 820.27
#2013-04-03| 812.02
#2013-04-04| 818.83
#2013-04-05| 816.27
#2013-04-08| 824.35
#2013-04-09| 825.10
#2013-04-10| 831.13
#2013-04-11| 839.48
#2013-04-12| 843.03
#2013-04-15| 827.75
#2013-04-16| 835.98
#2013-04-17| 829.30
#2013-04-18| 818.90
#2013-04-19| 828.12
#2013-04-22| 829.48
#2013-04-23| 838.22
#2013-04-24| 837.19
#2013-04-25| 843.40
#2013-04-26| 838.18
#2013-04-29| 837.92
#2013-04-30| 839.66
#2013-05-01| 835.65
#2013-05-02| 843.46
#2013-05-03| 851.24
#2013-05-06| 851.27
#2013-05-07| 856.21
#2013-05-08| 861.63
#2013-05-09| 859.67
#2013-05-10| 866.31
#2013-05-13| 866.16
#2013-05-14| 876.07
#2013-05-15| 883.10
#2013-05-16| 873.05
#2013-05-17| 879.90
#2013-05-20| 876.05
#2013-05-21| 881.52
#2013-05-22| 873.81
#2013-05-23| 871.78
#2013-05-24| 873.69
#2013-05-27| 873.69
#2013-05-28| 878.22
#2013-05-29| 870.17
#2013-05-30| 869.78
#2013-05-31| 861.52
#2013-06-03| 865.27
#2013-06-04| 857.74
#2013-06-05| 848.34
#2013-06-06| 856.09
#2013-06-07| 867.89
#2013-06-10| 868.54
#2013-06-11| 862.55
#2013-06-12| 855.30
#2013-06-13| 865.74
#2013-06-14| 863.56
#2013-06-17| 868.49
#2013-06-18| 876.86
#2013-06-19| 865.35
#2013-06-20| 844.05
#2013-06-21| 846.88
#2013-06-24| 841.81
#2013-06-25| 845.47
#2013-06-26| 854.53
#2013-06-27| 859.33
#2013-06-28| 857.51
#2013-07-01| 864.40
#2013-07-02| 867.87
#2013-07-03| 867.98
#2013-07-04| 867.98
#2013-07-05| 876.19
#2013-07-08| 887.25
#2013-07-09| 893.49
#2013-07-10| 895.62
#2013-07-11| 907.23
#2013-07-12| 911.82
#2013-07-15| 910.46
#2013-07-16| 909.27
#2013-07-17| 911.63
#2013-07-18| 909.03
#2013-07-19| 909.95
#2013-07-22| 911.70
#2013-07-23| 909.91
#2013-07-24| 905.99
#2013-07-25| 906.56
#2013-07-26| 911.09
#2013-07-29| 908.06
#2013-07-30| 907.65
#2013-07-31| 910.06
#2013-08-01| 919.28
#2013-08-02| 921.60
#2013-08-05| 921.52
#2013-08-06| 915.13
#2013-08-07| 905.90
#2013-08-08| 911.42
#2013-08-09| 907.57
#2013-08-12| 908.73
#2013-08-13| 911.60
#2013-08-14| 902.01
#2013-08-15| 884.71
#2013-08-16| 880.65
#2013-08-19| 878.47
#2013-08-20| 885.61
#2013-08-21| 877.44
#2013-08-22| 882.25
#2013-08-23| 883.66
#2013-08-26| 882.87
#2013-08-27| 869.04
#2013-08-28| 869.57
#2013-08-29| 873.93
#2013-08-30| 870.57
#2013-09-02| 870.57
#2013-09-03| 874.52
#2013-09-04| 881.56
#2013-09-05| 883.41
#2013-09-06| 882.26
#2013-09-09| 891.21
#2013-09-10| 898.94
#2013-09-11| 903.21
#2013-09-12| 902.06
#2013-09-13| 905.12
#2013-09-16| 909.93
#2013-09-17| 918.03
#2013-09-18| 929.11
#2013-09-19| 930.13
#2013-09-20| 923.43
#2013-09-23| 918.94
#2013-09-24| 918.33
#2013-09-25| 911.41
#2013-09-26| 919.15
#2013-09-27| 916.77
#2013-09-30| 912.40
#2013-10-01| 922.91
#2013-10-02| 923.08
#2013-10-03| 915.27
#2013-10-04| 919.79
#2013-10-07| 906.72
#2013-10-08| 897.04
#2013-10-09| 896.10
#2013-10-10| 913.48
#2013-10-11| 920.00
#2013-10-14| 923.32
#2013-10-15| 914.74
#2013-10-16| 926.97
#2013-10-17| 932.94
#2013-10-18| 938.32
#2013-10-21| 937.01
#2013-10-22| 942.40
#2013-10-23| 941.36
#2013-10-24| 950.06
#2013-10-25| 958.51
#2013-10-28| 958.15
#2013-10-29| 967.39
#2013-10-30| 963.74
#2013-10-31| 964.50
#2013-11-01| 964.80
#2013-11-04| 968.34
#2013-11-05| 969.49
#2013-11-06| 971.88
#2013-11-07| 955.71
#2013-11-08| 964.99
#2013-11-11| 970.81
#2013-11-12| 971.22
#2013-11-13| 984.22
#2013-11-14| 991.23
#2013-11-15| 995.39
#2013-11-18| 987.76
#2013-11-19| 984.54
#2013-11-20| 978.13
#2013-11-21| 984.38
#2013-11-22| 986.24
#2013-11-25| 988.62
#2013-11-26| 991.51
#2013-11-27| 995.62
#2013-11-28| 995.62
#2013-11-29| 997.77
#2013-12-02| 993.97
#2013-12-03| 991.32
#2013-12-04| 984.93
#2013-12-05| 979.50
#2013-12-06| 987.09
#2013-12-09| 986.95
#2013-12-10| 986.06
#2013-12-11| 982.27
#2013-12-12| 977.99
#2013-12-13| 978.37
#2013-12-16| 982.46
#2013-12-17| 977.77
#2013-12-18| 995.14
#2013-12-19| 992.30
#2013-12-20| 997.58
#2013-12-23|1000.94
#2013-12-24|1001.64
#2013-12-25|1001.64
#2013-12-26|1005.85
#2013-12-27|1001.47
#2013-12-30|1003.43
#2013-12-31|1007.29
#2014-01-01|1007.29
#2014-01-02|1002.34
#2014-01-03|1001.66
#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| 987.31
#2014-01-16| 980.82
#2014-01-17| 977.77
#2014-01-20| .
#2014-01-21| 976.77
#2014-01-22| 975.43
#2014-01-23| 972.68
#2014-01-24| 958.58
#2014-01-27| 956.44
#2014-01-28| 963.51
#2014-01-29| 947.72
#2014-01-30| 960.80
#2014-01-31| 945.87
#2014-02-03| 922.18
#2014-02-04| 924.74
#2014-02-05| 928.54
#2014-02-06| 948.05
#2014-02-07| 957.25
#2014-02-10| 955.71
#2014-02-11| 968.61
#2014-02-12| 965.52
#2014-02-13| 971.59
#2014-02-14| 972.48
#2014-02-17| .
#2014-02-18| 972.31
#2014-02-19| 968.80
#2014-02-20| 972.13
#2014-02-21| 971.07
#2014-02-24| 977.19
#2014-02-25| 989.08
#2014-02-26|1000.60
#2014-02-27|1003.74
#2014-02-28|1007.92
#2014-03-03|1003.19
#2014-03-04|1014.22
#2014-03-05|1015.03
#2014-03-06|1010.43
#2014-03-07|1013.43
#2014-03-10|1011.53
#2014-03-11|1007.91
#2014-03-12|1009.60
#2014-03-13| 999.74
#2014-03-14|1000.80
#2014-03-17|1007.98
#2014-03-18|1009.78
#2014-03-19|1003.25
#2014-03-20|1004.75
#2014-03-21|1002.31
#2014-03-24| 992.11
#2014-03-25| 991.46
#2014-03-26| 981.58
#2014-03-27| 976.53
#2014-03-28| 981.88
#2014-03-31| 985.38
#2014-04-01| 992.98
#2014-04-02| 998.01
#2014-04-03| 994.36
#2014-04-04| 980.34
#2014-04-07| 964.98
#2014-04-08| 973.49
#2014-04-09| 983.30
#2014-04-10| 959.33
#2014-04-11| 949.25
#2014-04-14| 957.78
#2014-04-15| 957.19
#2014-04-16| 965.43
#2014-04-17| 967.59
#2014-04-18| .
#2014-04-21| 971.47
#2014-04-22| 977.67
#2014-04-23| 973.21
#2014-04-24| 979.22
#2014-04-25| 963.26
#2014-04-28| 966.71
#2014-04-29| 968.65
#2014-04-30| 967.68
#2014-05-01| 969.72
#2014-05-02| 971.00
#2014-05-05| 969.40
#2014-05-06| 953.25
#2014-05-07| 949.26
#2014-05-08| 951.06
#2014-05-09| 960.11
#2014-05-12| 972.98
#2014-05-13| 972.01
#2014-05-14| 963.92
#2014-05-15| 954.23
#2014-05-16| 963.73
#2014-05-19| 966.02
#2014-05-20| 956.03
#2014-05-21| 962.96
#2014-05-22| 966.86
#2014-05-23| 972.32
#2014-05-26| .
#2014-05-27| 973.19
#2014-05-28| 968.39
#2014-05-29| 975.62
#2014-05-30| 981.40
#2014-06-02| 980.46
#2014-06-03| 980.39
#2014-06-04| 987.15
#2014-06-05| 995.57
#2014-06-06| 999.74
#2014-06-09| 998.14
#2014-06-10| 995.03
#2014-06-11| 992.47
#2014-06-12| 978.62
#2014-06-13| 978.48
#2014-06-16| 981.14
#2014-06-17| 985.16
#2014-06-18| 996.50
#2014-06-19| 993.26
#2014-06-20| 991.01
#2014-06-23| 992.15
#2014-06-24| 987.44
#2014-06-25| 990.91
#2014-06-26| 989.12
#2014-06-27| 991.70
#2014-06-30| 990.81
#2014-07-01| 999.93
#2014-07-02|1000.85
#2014-07-03|1008.91
#2014-07-04| .
#2014-07-07|1004.38
#2014-07-08| 995.88
#2014-07-09|1003.56
#2014-07-10| 995.51
#2014-07-11|1001.04
#2014-07-14|1003.50
#2014-07-15|1002.91
#2014-07-16|1000.22
#2014-07-17| 992.73
#2014-07-18|1004.55
#2014-07-21|1000.41
#2014-07-22|1003.54
#2014-07-23|1006.16
#2014-07-24|1012.05
#2014-07-25| 996.85
#2014-07-28| 994.21
#2014-07-29| 993.03
#2014-07-30| 999.23
#2014-07-31| 983.20
#2014-08-01| 981.92
#2014-08-04| 989.53
#2014-08-05| 983.65
#2014-08-06| 981.65
#2014-08-07| 977.96
#2014-08-08| 993.70
#2014-08-11| 997.35
#2014-08-12| 995.13
#2014-08-13| 995.52
#2014-08-14|1004.53
#2014-08-15| 998.78
#2014-08-18|1007.63
#2014-08-19|1022.41
#2014-08-20|1028.75
#2014-08-21|1030.37
#2014-08-22|1033.06
#2014-08-25|1035.36
#2014-08-26|1038.96
#2014-08-27|1040.54
#2014-08-28|1040.24
#2014-08-29|1040.62
#2014-09-01| .
#2014-09-02|1041.62
#2014-09-03|1039.61
#2014-09-04|1048.59
#2014-09-05|1055.61
#2014-09-08|1049.02
#2014-09-09|1037.54
#2014-09-10|1038.29
#2014-09-11|1038.05
#2014-09-12|1037.66
#2014-09-15|1032.99
#2014-09-16|1042.92
#2014-09-17|1042.66
#2014-09-18|1044.73
#2014-09-19|1045.43
#2014-09-22|1033.13
#2014-09-23|1027.46
#2014-09-24|1042.52
#2014-09-25|1027.49
#2014-09-26|1033.12
#2014-09-29|1030.75
#2014-09-30|1030.20
#2014-10-01|1019.67
#2014-10-02|1027.43
#2014-10-03|1041.52
#2014-10-06|1035.91
#2014-10-07|1024.63
#2014-10-08|1044.04
#2014-10-09|1029.44
#2014-10-10|1026.49
#2014-10-13|1006.72
#2014-10-14|1012.11
#2014-10-15| 998.50
#2014-10-16| 989.84
#2014-10-17| 998.05
#2014-10-20|1014.12
#2014-10-21|1034.83
#2014-10-22|1029.86
#2014-10-23|1041.46
#2014-10-24|1037.14
#2014-10-27|1042.16
#2014-10-28|1047.00
#2014-10-29|1044.63
#2014-10-30|1054.44
#2014-10-31|1061.84
#2014-11-03|1062.57
#2014-11-04|1062.98
#2014-11-05|1064.93
#2014-11-06|1075.80
#2014-11-07|1079.73
#2014-11-10|1087.84
#2014-11-11|1088.96
#2014-11-12|1094.80
#2014-11-13|1103.80
#2014-11-14|1105.30
#2014-11-17|1103.75
#2014-11-18|1105.82
#2014-11-19|1114.39
#2014-11-20|1118.70
#2014-11-21|1122.36
#2014-11-24|1130.24
#2014-11-25|1126.37
#2014-11-26|1128.67
#2014-11-27| .
#2014-11-28|1144.37
#2014-12-01|1129.88
#2014-12-02|1132.78
#2014-12-03|1131.43
#2014-12-04|1133.44
#2014-12-05|1134.26
#2014-12-08|1131.56
#2014-12-09|1134.20
#2014-12-10|1121.07
#2014-12-11|1136.99
#2014-12-12|1131.65
#2014-12-15|1133.92
#2014-12-16|1119.35
#2014-12-17|1137.64
#2014-12-18|1156.19
#2014-12-19|1155.08
#2014-12-22|1167.31
#2014-12-23|1173.00
#2014-12-24|1170.03
#2014-12-25| .
#2014-12-26|1173.56
#2014-12-29|1178.97
#2014-12-30|1177.66
#2014-12-31|1173.17
#2015-01-01| .
#2015-01-02|1166.32
#2015-01-05|1151.75
#2015-01-06|1147.21
#2015-01-07|1173.70
#2015-01-08|1189.79
#2015-01-09|1174.03
#2015-01-12|1167.74
#2015-01-13|1163.04
#2015-01-14|1151.73
#2015-01-15|1139.49
#2015-01-16|1154.84
#2015-01-19| .
#2015-01-20|1150.03
#2015-01-21|1159.92
#2015-01-22|1186.87
#2015-01-23|1188.92
#2015-01-26|1194.44
#2015-01-27|1185.96
#2015-01-28|1175.94
#2015-01-29|1188.15
#2015-01-30|1179.32
#2015-02-02|1189.79
#2015-02-03|1209.01
#2015-02-04|1211.47
#2015-02-05|1221.62
#2015-02-06|1224.73
#2015-02-09|1214.89
#2015-02-10|1230.22
#2015-02-11|1232.83
#2015-02-12|1238.98
#2015-02-13|1241.79
#2015-02-16| .
#2015-02-17|1241.08
#2015-02-18|1242.44
#2015-02-19|1235.65
#2015-02-20|1246.67
#2015-02-23|1249.22
#2015-02-24|1254.56
#2015-02-25|1256.79
#2015-02-26|1255.48
#2015-02-27|1255.10
#2015-03-02|1264.99
#2015-03-03|1258.76
#2015-03-04|1252.03
#2015-03-05|1261.50
#2015-03-06|1247.58
#2015-03-09|1254.61
#2015-03-10|1237.26
#2015-03-11|1237.08
#2015-03-12|1258.72
#2015-03-13|1254.09
#2015-03-16|1270.05
#2015-03-17|1264.04
#2015-03-18|1268.01
#2015-03-19|1265.02
#2015-03-20|1278.26
#2015-03-23|1277.31
#2015-03-24|1278.39
#2015-03-25|1257.94
#2015-03-26|1249.88
#2015-03-27|1258.80
#2015-03-30|1272.98
#2015-03-31|1265.74
#2015-04-01|1256.36
#2015-04-02|1265.32
#2015-04-03| .
#2015-04-06|1272.28
#2015-04-07|1264.37
#2015-04-08|1274.90
#2015-04-09|1273.73
#2015-04-10|1277.27
#2015-04-13|1271.67
#2015-04-14|1270.15
#2015-04-15|1264.25
#2015-04-16|1264.75
#2015-04-17|1244.83
#2015-04-20|1256.39
#2015-04-21|1261.53
#2015-04-22|1262.17
#2015-04-23|1269.17
#2015-04-24|1287.46
#2015-04-27|1273.33
#2015-04-28|1269.05
#2015-04-29|1252.43
#2015-04-30|1239.10
#2015-05-01|1255.25
#2015-05-04|1258.51
#2015-05-05|1243.97
#2015-05-06|1243.81
#2015-05-07|1253.96
#2015-05-08|1269.19
#2015-05-11|1265.71
#2015-05-12|1265.16
#2015-05-13|1259.08
#2015-05-14|1264.42
#2015-05-15|1272.92
#2015-05-18|1279.22
#2015-05-19|1270.26
#2015-05-20|1263.23
#2015-05-21|1273.23
#2015-05-22|1270.20
#2015-05-25| .
#2015-05-26|1258.47
#2015-05-27|1270.27
#2015-05-28|1267.17
#2015-05-29|1260.19
#2015-06-01|1264.59
#2015-06-02|1264.72
#2015-06-03|1273.16
#2015-06-04|1263.59
#2015-06-05|1256.28
#2015-06-08|1246.25
#2015-06-09|1246.89
#2015-06-10|1260.27
#2015-06-11|1263.84
#2015-06-12|1258.38
#2015-06-15|1251.99
#2015-06-16|1260.37
#2015-06-17|1264.37
#2015-06-18|1279.04
#2015-06-19|1277.44
#2015-06-22|1282.21
#2015-06-23|1287.02
#2015-06-24|1276.93
#2015-06-25|1273.00
#2015-06-26|1274.67
#2015-06-29|1249.05
#2015-06-30|1251.45
#2015-07-01|1262.79
#2015-07-02|1260.92
#2015-07-03| .
#2015-07-06|1261.11
#2015-07-07|1276.07
#2015-07-08|1258.80
#2015-07-09|1267.12
#2015-07-10|1285.49
#2015-07-13|1303.85
#2015-07-14|1307.50
#2015-07-15|1306.47
#2015-07-16|1324.55
#2015-07-17|1321.60
#2015-07-20|1322.32
#2015-07-21|1317.29
#2015-07-22|1324.48
#2015-07-23|1312.65
#2015-07-24|1318.34
#2015-07-27|1309.99
#2015-07-28|1319.34
#2015-07-29|1331.23
#2015-07-30|1331.36
#2015-07-31|1335.59
#2015-08-03|1332.07
#2015-08-04|1333.15
#2015-08-05|1346.27
#2015-08-06|1326.11
#2015-08-07|1318.51
#2015-08-10|1326.76
#2015-08-11|1324.74
#2015-08-12|1323.24
#2015-08-13|1327.76
#2015-08-14|1333.97
#2015-08-17|1340.06
#2015-08-18|1343.29
#2015-08-19|1336.88
#2015-08-20|1312.69
#2015-08-21|1263.35
#2015-08-24|1217.96
#2015-08-25|1211.40
#2015-08-26|1261.88
#2015-08-27|1286.91
#2015-08-28|1282.57
#2015-08-31|1273.09
#2015-09-01|1243.23
#2015-09-02|1266.26
#2015-09-03|1265.56
#2015-09-04|1250.58
#2015-09-07| .
#2015-09-08|1278.41
#2015-09-09|1263.94
#2015-09-10|1268.07
#2015-09-11|1280.07
#2015-09-14|1269.46
#2015-09-15|1279.70
#2015-09-16|1292.45
#2015-09-17|1294.00
#2015-09-18|1273.08
#2015-09-21|1283.99
#2015-09-22|1270.55
#2015-09-23|1273.41
#2015-09-24|1269.81
#2015-09-25|1264.63
#2015-09-28|1231.26
#2015-09-29|1223.89
#2015-09-30|1247.10
#2015-10-01|1255.41
#2015-10-02|1272.24
#2015-10-05|1291.92
#2015-10-06|1274.18
#2015-10-07|1280.87
#2015-10-08|1288.37
#2015-10-09|1293.34
#2015-10-12|1301.70
#2015-10-13|1292.00
#2015-10-14|1265.79
#2015-10-15|1280.29
#2015-10-16|1288.43
#2015-10-19|1293.77
#2015-10-20|1286.42
#2015-10-21|1282.82
#2015-10-22|1293.97
#2015-10-23|1300.57
#2015-10-26|1308.79
#2015-10-27|1313.06
#2015-10-28|1313.74
#2015-10-29|1316.21
#2015-10-30|1312.78
#2015-11-02|1322.29
#2015-11-03|1328.80
#2015-11-04|1329.42
#2015-11-05|1337.43
#2015-11-06|1334.80
#2015-11-09|1317.84
#2015-11-10|1326.70
#2015-11-11|1311.65
#2015-11-12|1297.51
#2015-11-13|1259.92
#2015-11-16|1280.56
#2015-11-17|1295.65
#2015-11-18|1314.63
#2015-11-19|1307.99
#2015-11-20|1323.50
#2015-11-23|1333.13
#2015-11-24|1335.80
#2015-11-25|1344.24
#2015-11-26| .
#2015-11-27|1345.51
#2015-11-30|1332.21
#2015-12-01|1343.53
#2015-12-02|1337.30
#2015-12-03|1326.51
#2015-12-04|1351.70
#2015-12-07|1347.92
#2015-12-08|1350.19
#2015-12-09|1333.06
#2015-12-10|1335.57
#2015-12-11|1312.54
#2015-12-14|1327.21
#2015-12-15|1322.28
#2015-12-16|1347.63
#2015-12-17|1328.32
#2015-12-18|1313.42
#2015-12-21|1322.86
#2015-12-22|1334.66
#2015-12-23|1342.94
#2015-12-24|1340.01
#2015-12-25| .
#2015-12-28|1343.09
#2015-12-29|1360.42
#2015-12-30|1353.19
#2015-12-31|1338.22
#2016-01-01| .
#2016-01-04|1314.92
#2016-01-05|1318.33
#2016-01-06|1308.89
#2016-01-07|1289.46
#2016-01-08|1268.94
#2016-01-11|1278.24
#2016-01-12|1287.96
#2016-01-13|1240.78
#2016-01-14|1250.14
#2016-01-15|1229.21
#2016-01-18| .
#2016-01-19|1237.06
#2016-01-20|1223.90
#2016-01-21|1233.75
#2016-01-22|1256.38
#2016-01-25|1245.82
#2016-01-26|1256.46
#2016-01-27|1242.37
#2016-01-28|1255.38
#2016-01-29|1265.41
#2016-02-01|1271.81
#2016-02-02|1249.64
#2016-02-03|1231.23
#2016-02-04|1220.58
#2016-02-05|1188.61
#2016-02-08|1166.05
#2016-02-09|1168.60
#2016-02-10|1176.44
#2016-02-11|1173.18
#2016-02-12|1196.17
#2016-02-15| .
#2016-02-16|1220.08
#2016-02-17|1238.85
#2016-02-18|1225.06
#2016-02-19|1231.33
#2016-02-22|1250.57
#2016-02-23|1248.61
#2016-02-24|1260.69
#2016-02-25|1272.87
#2016-02-26|1267.68
#2016-02-29|1257.94
#2016-03-01|1285.17
#2016-03-02|1285.24
#2016-03-03|1286.35
#2016-03-04|1286.11
#2016-03-07|1280.21
#2016-03-08|1280.32
#2016-03-09|1285.78
#2016-03-10|1286.68
#2016-03-11|1304.03
#2016-03-14|1306.67
#2016-03-15|1304.45
#2016-03-16|1307.74
#2016-03-17|1302.88
#2016-03-18|1307.85
#2016-03-21|1308.52
#2016-03-22|1306.64
#2016-03-23|1305.31
#2016-03-24|1310.47
#2016-03-25| .
#2016-03-28|1315.22
#2016-03-29|1328.90
#2016-03-30|1337.05
#2016-03-31|1332.86
#2016-04-01|1344.18
#2016-04-04|1337.27
#2016-04-05|1324.52
#2016-04-06|1339.07
#2016-04-07|1316.15
#2016-04-08|1313.18
#2016-04-11|1305.28
#2016-04-12|1318.55
#2016-04-13|1332.10
#2016-04-14|1333.04
#2016-04-15|1342.32
#2016-04-18|1350.77
#2016-04-19|1341.77
#2016-04-20|1343.10
#2016-04-21|1333.98
#2016-04-22|1330.17
#2016-04-25|1333.95
#2016-04-26|1335.78
#2016-04-27|1335.53
#2016-04-28|1313.79
#2016-04-29|1323.74
#2016-05-02|1345.05
#2016-05-03|1337.96
#2016-05-04|1336.39
#2016-05-05|1324.13
#2016-05-06|1329.76
#2016-05-09|1343.81
#2016-05-10|1353.65
#2016-05-11|1327.86
#2016-05-12|1330.00
#2016-05-13|1312.50
#2016-05-16|1327.89
#2016-05-17|1305.88
#2016-05-18|1300.20
#2016-05-19|1313.09
#2016-05-20|1318.53
#2016-05-23|1309.37
#2016-05-24|1323.33
#2016-05-25|1330.87
#2016-05-26|1339.85
#2016-05-27|1343.72
#2016-05-30| .
#2016-05-31|1345.75
#2016-06-01|1347.74
#2016-06-02|1356.84
#2016-06-03|1350.98
#2016-06-06|1347.27
#2016-06-07|1349.83
#2016-06-08|1353.23
#2016-06-09|1349.76
#2016-06-10|1343.38
#2016-06-13|1334.49
#2016-06-14|1331.25
#2016-06-15|1331.58
#2016-06-16|1335.06
#2016-06-17|1328.94
#2016-06-20|1335.37
#2016-06-21|1335.59
#2016-06-22|1334.76
#2016-06-23|1346.68
#2016-06-24|1321.41
#2016-06-27|1307.35
#2016-06-28|1326.16
#2016-06-29|1344.64
#2016-06-30|1352.54
#2016-07-01|1361.23
#2016-07-04| .
#2016-07-05|1360.45
#2016-07-06|1372.58
#2016-07-07|1371.82
#2016-07-08|1394.23
#2016-07-11|1400.47
#2016-07-12|1398.58
#2016-07-13|1396.05
#2016-07-14|1401.69
#2016-07-15|1395.20
#2016-07-18|1403.16
#2016-07-19|1399.00
#2016-07-20|1405.61
#2016-07-21|1400.77
#2016-07-22|1405.57
#2016-07-25|1406.93
#2016-07-26|1410.47
#2016-07-27|1402.32
#2016-07-28|1410.23
#2016-07-29|1413.83
#2016-08-01|1418.79
#2016-08-02|1408.10
#2016-08-03|1408.79
#2016-08-04|1408.43
#2016-08-05|1420.13
#2016-08-08|1415.81
#2016-08-09|1412.74
#2016-08-10|1416.44
#2016-08-11|1427.37
#2016-08-12|1431.42
#2016-08-15|1431.57
#2016-08-16|1420.69
#2016-08-17|1413.54
#2016-08-18|1415.75
#2016-08-19|1415.69
#2016-08-22|1416.21
#2016-08-23|1418.62
#2016-08-24|1413.46
#2016-08-25|1399.25
#2016-08-26|1395.09
#2016-08-29|1399.91
#2016-08-30|1391.93
#2016-08-31|1391.88
#2016-09-01|1392.88
#2016-09-02|1398.66
#2016-09-05| .
#2016-09-06|1402.34
#2016-09-07|1396.99
#2016-09-08|1388.17
#2016-09-09|1354.72
#2016-09-12|1371.42
#2016-09-13|1351.99
#2016-09-14|1347.55
#2016-09-15|1359.31
#2016-09-16|1360.46
#2016-09-19|1355.82
#2016-09-20|1356.97
#2016-09-21|1367.24
#2016-09-22|1378.14
#2016-09-23|1376.25
#2016-09-26|1361.50
#2016-09-27|1375.61
#2016-09-28|1376.84
#2016-09-29|1367.72
#2016-09-30|1383.11
#2016-10-03|1377.92
#2016-10-04|1373.26
#2016-10-05|1377.84
#2016-10-06|1379.59
#2016-10-07|1374.46
#2016-10-10|1374.15
#2016-10-11|1360.46
#2016-10-12|1368.42
#2016-10-13|1367.26
#2016-10-14|1365.34
#2016-10-17|1351.49
#2016-10-18|1362.30
#2016-10-19|1363.96
#2016-10-20|1361.77
#2016-10-21|1366.98
#2016-10-24|1382.07
#2016-10-25|1369.44
#2016-10-26|1363.71
#2016-10-27|1354.12
#2016-10-28|1327.81
#2016-10-31|1333.37
#2016-11-01|1320.90
#2016-11-02|1318.50
#2016-11-03|1306.87
#2016-11-04|1300.80
#2016-11-07|1329.86
#2016-11-08|1319.38
#2016-11-09|1333.97
#2016-11-10|1336.45
#2016-11-11|1338.62
#2016-11-14|1335.73
#2016-11-15|1341.38
#2016-11-16|1345.86
#2016-11-17|1357.32
#2016-11-18|1354.64
#2016-11-21|1368.13
#2016-11-22|1383.78
#2016-11-23|1385.73
#2016-11-24| .
#2016-11-25|1387.94
#2016-11-28|1377.88
#2016-11-29|1376.74
#2016-11-30|1365.46
#2016-12-01|1363.76
#2016-12-02|1368.44
#2016-12-05|1376.68
#2016-12-06|1382.18
#2016-12-07|1402.38
#2016-12-08|1400.32
#2016-12-09|1406.44
#2016-12-12|1401.68
#2016-12-13|1413.14
#2016-12-14|1400.32
#2016-12-15|1399.69
#2016-12-16|1395.54
#2016-12-19|1401.92
#2016-12-20|1410.67
#2016-12-21|1406.54
#2016-12-22|1384.90
#2016-12-23|1382.41
#2016-12-26| .
#2016-12-27|1389.85
#2016-12-28|1381.69
#2016-12-29|1379.21
#2016-12-30|1366.88
#2017-01-02| .
#2017-01-03|1374.47
#2017-01-04|1385.24
#2017-01-05|1386.42
#2017-01-06|1389.96
#2017-01-09|1390.45
#2017-01-10|1394.61
#2017-01-11|1395.02
#2017-01-12|1398.93
#2017-01-13|1400.22
#2017-01-16| .
#2017-01-17|1406.72
#2017-01-18|1402.39
#2017-01-19|1395.19
#2017-01-20|1392.91
#2017-01-23|1392.68
#2017-01-24|1400.91
#2017-01-25|1405.16
#2017-01-26|1401.55
#2017-01-27|1392.44
#2017-01-30|1393.77
#2017-01-31|1394.90
#2017-02-01|1390.33
#2017-02-02|1392.88
#2017-02-03|1387.37
#2017-02-06|1381.70
#2017-02-07|1386.75
#2017-02-08|1399.84
#2017-02-09|1411.75
#2017-02-10|1416.83
#2017-02-13|1417.65
#2017-02-14|1427.38
#2017-02-15|1436.92
#2017-02-16|1432.85
#2017-02-17|1439.87
#2017-02-20| .
#2017-02-21|1453.09
#2017-02-22|1450.81
#2017-02-23|1442.62
#2017-02-24|1452.68
#2017-02-27|1453.66
#2017-02-28|1436.14
#2017-03-01|1447.01
#2017-03-02|1447.54
#2017-03-03|1439.89
#2017-03-06|1431.63
#2017-03-07|1426.16
#2017-03-08|1432.34
#2017-03-09|1431.23
#2017-03-10|1433.07
#2017-03-13|1433.65
#2017-03-14|1433.27
#2017-03-15|1438.78
#2017-03-16|1440.21
#2017-03-17|1442.14
#2017-03-20|1435.43
#2017-03-21|1418.84
#2017-03-22|1424.89
#2017-03-23|1422.85
#2017-03-24|1420.90
#2017-03-27|1421.54
#2017-03-28|1430.90
#2017-03-29|1445.29
#2017-03-30|1448.15
#2017-03-31|1449.89
#2017-04-03|1443.40
#2017-04-04|1444.19
#2017-04-05|1439.20
#2017-04-06|1444.01
#2017-04-07|1444.06
#2017-04-10|1455.39
#2017-04-11|1454.65
#2017-04-12|1446.92
#2017-04-13|1437.44
#2017-04-14| .
#2017-04-17|1451.77
#2017-04-18|1447.39
#2017-04-19|1446.58
#2017-04-20|1459.75
#2017-04-21|1459.80
#2017-04-24|1470.64
#2017-04-25|1479.18
#2017-04-26|1485.93
#2017-04-27|1494.89
#2017-04-28|1492.91
#2017-05-01|1495.52
#2017-05-02|1498.94
#2017-05-03|1499.31
#2017-05-04|1503.13
#2017-05-05|1504.51
#2017-05-08|1509.40
#2017-05-09|1516.49
#2017-05-10|1519.51
#2017-05-11|1509.69
#2017-05-12|1506.43
#2017-05-15|1506.56
#2017-05-16|1501.42
#2017-05-17|1476.78
#2017-05-18|1489.73
#2017-05-19|1496.00
#2017-05-22|1502.16
#2017-05-23|1494.97
#2017-05-24|1492.51
#2017-05-25|1510.15
#2017-05-26|1511.67
#2017-05-29| .
#2017-05-30|1510.22
#2017-05-31|1511.43
#2017-06-01|1527.89
#2017-06-02|1534.27
#2017-06-05|1534.02
#2017-06-06|1515.33
#2017-06-07|1519.50
#2017-06-08|1516.64
#2017-06-09|1508.26
#2017-06-12|1499.95
#2017-06-13|1511.15
#2017-06-14|1515.75
#2017-06-15|1498.78
#2017-06-16|1483.67
#2017-06-19|1495.17
#2017-06-20|1482.06
#2017-06-21|1483.38
#2017-06-22|1477.29
#2017-06-23|1470.58
#2017-06-26|1476.38
#2017-06-27|1468.51
#2017-06-28|1480.49
#2017-06-29|1468.09
#2017-06-30|1470.49
#2017-07-03|1466.01
#2017-07-04| .
#2017-07-05|1461.87
#2017-07-06|1447.53
#2017-07-07|1454.26
#2017-07-10|1448.96
#2017-07-11|1446.37
#2017-07-12|1460.00
#2017-07-13|1468.10
#2017-07-14|1472.58
#2017-07-17|1479.21
#2017-07-18|1485.65
#2017-07-19|1490.52
#2017-07-20|1482.33
#2017-07-21|1482.41
#2017-07-24|1483.87
#2017-07-25|1500.08
#2017-07-26|1505.13
#2017-07-27|1508.70
#2017-07-28|1499.96
#2017-07-31|1495.13
#2017-08-01|1502.88
#2017-08-02|1498.26
#2017-08-03|1487.78
#2017-08-04|1491.27
#2017-08-07|1499.93
#2017-08-08|1497.49
#2017-08-09|1495.23
#2017-08-10|1466.19
#2017-08-11|1475.66
#2017-08-14|1483.02
#2017-08-15|1466.08
#2017-08-16|1475.26
#2017-08-17|1455.82
#2017-08-18|1447.59
#2017-08-21|1448.71
#2017-08-22|1463.78
#2017-08-23|1456.34
#2017-08-24|1441.93
#2017-08-25|1446.56
#2017-08-28|1447.81
#2017-08-29|1450.82
#2017-08-30|1460.97
#2017-08-31|1469.24
#2017-09-01|1475.69
#2017-09-04| .
#2017-09-05|1478.08
#2017-09-06|1493.05
#2017-09-07|1502.27
#2017-09-08|1491.63
#2017-09-11|1500.56
#2017-09-12|1514.87
#2017-09-13|1527.76
#2017-09-14|1517.49
#2017-09-15|1517.66
#2017-09-18|1509.10
#2017-09-19|1502.94
#2017-09-20|1502.07
#2017-09-21|1496.20
#2017-09-22|1495.93
#2017-09-25|1495.09
#2017-09-26|1498.38
#2017-09-27|1506.66
#2017-09-28|1507.22
#2017-09-29|1511.01
#2017-10-02|1510.36
#2017-10-03|1513.43
#2017-10-04|1516.04
#2017-10-05|1531.91
#2017-10-06|1521.11
#2017-10-09|1512.15
#2017-10-10|1516.25
#2017-10-11|1520.40
#2017-10-12|1520.28
#2017-10-13|1523.15
#2017-10-16|1519.02
#2017-10-17|1520.08
#2017-10-18|1516.17
#2017-10-19|1513.74
#2017-10-20|1520.41
#2017-10-23|1515.64
#2017-10-24|1522.05
#2017-10-25|1520.00
#2017-10-26|1519.14
#2017-10-27|1556.33
#2017-10-30|1551.47
#2017-10-31|1552.90
#2017-11-01|1555.19
#2017-11-02|1552.16
#2017-11-03|1563.44
#2017-11-06|1558.19
#2017-11-07|1558.71
#2017-11-08|1569.94
#2017-11-09|1569.80
#2017-11-10|1576.98
#2017-11-13|1579.18
#2017-11-14|1585.19
#2017-11-15|1569.67
#2017-11-16|1601.54
#2017-11-17|1604.87
#2017-11-20|1607.50
#2017-11-21|1615.39
#2017-11-22|1622.63
#2017-11-23| .
#2017-11-24|1629.98
#2017-11-27|1636.40
#2017-11-28|1656.44
#2017-11-29|1658.16
#2017-11-30|1675.65
#2017-12-01|1668.10
#2017-12-04|1677.32
#2017-12-05|1671.32
#2017-12-06|1668.23
#2017-12-07|1672.69
#2017-12-08|1688.53
#2017-12-11|1688.95
#2017-12-12|1683.70
#2017-12-13|1688.67
#2017-12-14|1684.22
#2017-12-15|1701.49
#2017-12-18|1716.41
#2017-12-19|1715.90
#2017-12-20|1718.07
#2017-12-21|1718.46
#2017-12-22|1716.39
#2017-12-25| .
#2017-12-26|1727.85
#2017-12-27|1724.89
#2017-12-28|1729.14
#2017-12-29|1717.58
#2018-01-01| .
#2018-01-02|1738.02
#2018-01-03|1749.49
#2018-01-04|1750.20
#2018-01-05|1774.23
#2018-01-08|1783.24
#2018-01-09|1784.05
#2018-01-10|1782.92
#2018-01-11|1811.35
#2018-01-12|1841.95
#2018-01-15| .
#2018-01-16|1837.33
#2018-01-17|1844.92
#2018-01-18|1848.24
#2018-01-19|1863.48
#2018-01-22|1893.19
#2018-01-23|1915.18
#2018-01-24|1920.05
#2018-01-25|1933.82
#2018-01-26|1959.12
#2018-01-29|1968.43
#2018-01-30|1951.38
#2018-01-31|1941.18
#2018-02-01|1912.71
#2018-02-02|1898.21
#2018-02-05|1825.71
#2018-02-06|1875.34
#2018-02-07|1866.83
#2018-02-08|1794.66
#2018-02-09|1801.34
#2018-02-12|1823.86
#2018-02-13|1839.26
#2018-02-14|1869.39
#2018-02-15|1891.92
#2018-02-16|1893.32
#2018-02-19| .
#2018-02-20|1872.55
#2018-02-21|1865.59
#2018-02-22|1873.35
#2018-02-23|1896.10
#2018-02-26|1913.45
#2018-02-27|1886.67
#2018-02-28|1878.67
#2018-03-01|1860.43
#2018-03-02|1867.10
#2018-03-05|1892.57
#2018-03-06|1902.67
#2018-03-07|1886.36
#2018-03-08|1883.03
#2018-03-09|1916.94
#2018-03-12|1917.40
#2018-03-13|1907.29
#2018-03-14|1900.16
#2018-03-15|1893.50
#2018-03-16|1895.72
#2018-03-19|1869.00
#2018-03-20|1887.47
#2018-03-21|1884.71
#2018-03-22|1846.98
#2018-03-23|1808.50
#2018-03-26|1869.15
#2018-03-27|1820.25
#2018-03-28|1797.62
#2018-03-29|1820.50
#2018-03-30| .
#2018-04-02|1753.96
#2018-04-03|1773.66
#2018-04-04|1805.55
#2018-04-05|1831.16
#2018-04-06|1789.92
#2018-04-09|1782.67
#2018-04-10|1809.18
#2018-04-11|1803.02
#2018-04-12|1817.28
#2018-04-13|1803.98
#2018-04-16|1823.80
#2018-04-17|1867.99
#2018-04-18|1885.09
#2018-04-19|1884.83
#2018-04-20|1862.43
#2018-04-23|1860.04
#2018-04-24|1830.32
#2018-04-25|1837.85
#2018-04-26|1884.32
#2018-04-27|1914.03
#2018-04-30|1902.87
#2018-05-01|1902.29
#2018-05-02|1893.96
#2018-05-03|1877.38
#2018-05-04|1895.18
#2018-05-07|1892.33
#2018-05-08|1893.03
#2018-05-09|1902.88
#2018-05-10|1906.50
#2018-05-11|1915.59
#2018-05-14|1925.45
#2018-05-15|1909.02
#2018-05-16|1922.40
#2018-05-17|1918.66
#2018-05-18|1909.69
#2018-05-21|1924.31
#2018-05-22|1910.86
#2018-05-23|1933.17
#2018-05-24|1937.62
#2018-05-25|1940.40
#2018-05-28| .
#2018-05-29|1934.01
#2018-05-30|1959.73
#2018-05-31|1941.93
#2018-06-01|1957.09
#2018-06-04|1988.45
#2018-06-05|2008.20
#2018-06-06|2015.05
#2018-06-07|2018.44
#2018-06-08|2021.72
#2018-06-11|2030.43
#2018-06-12|2038.21
#2018-06-13|2042.48
#2018-06-14|2054.77
#2018-06-15|2057.33
#2018-06-18|2054.63
#2018-06-19|2067.27
#2018-06-20|2084.83
#2018-06-21|2080.60
#2018-06-22|2070.69
#2018-06-25|2033.71
#2018-06-26|2046.27
#2018-06-27|2024.59
#2018-06-28|2029.89
#2018-06-29|2023.18
#2018-07-02|2027.31
#2018-07-03|2018.31
#2018-07-04| .
#2018-07-05|2030.72
#2018-07-06|2045.83
#2018-07-09|2071.41
#2018-07-10|2077.23
#2018-07-11|2075.36
#2018-07-12|2093.35
#2018-07-13|2103.85
#2018-07-16|2107.60
#2018-07-17|2115.60
#2018-07-18|2114.04
#2018-07-19|2099.40
#2018-07-20|2094.49
#2018-07-23|2093.44
#2018-07-24|2096.87
#2018-07-25|2119.34
#2018-07-26|2097.07
#2018-07-27|2088.24
#2018-07-30|2068.21
#2018-07-31|2066.67
#2018-08-01|2062.22
#2018-08-02|2088.97
#2018-08-03|2089.50
#2018-08-06|2106.89
#2018-08-07|2119.67
#2018-08-08|2132.56
#2018-08-09|2137.72
#2018-08-10|2129.74
#2018-08-13|2127.61
#2018-08-14|2154.10
#2018-08-15|2124.94
#2018-08-16|2146.28
#2018-08-17|2150.69
#2018-08-20|2160.31
#2018-08-21|2174.69
#2018-08-22|2188.44
#2018-08-23|2191.82
#2018-08-24|2200.47
#2018-08-27|2210.51
#2018-08-28|2217.09
#2018-08-29|2244.32
#2018-08-30|2239.01
#2018-08-31|2251.78
#2018-09-03| .
#2018-09-04|2270.74
#2018-09-05|2242.77
#2018-09-06|2232.99
#2018-09-07|2234.93
#2018-09-10|2240.02
#2018-09-11|2267.36
#2018-09-12|2272.86
#2018-09-13|2260.98
#2018-09-14|2246.31
#2018-09-17|2211.95
#2018-09-18|2242.64
#2018-09-19|2236.29
#2018-09-20|2248.04
#2018-09-21|2236.00
#2018-09-24|2233.95
#2018-09-25|2248.65
#2018-09-26|2257.68
#2018-09-27|2272.17
#2018-09-28|2267.05
#2018-10-01|2269.41
#2018-10-02|2242.99
#2018-10-03|2230.83
#2018-10-04|2194.58
#2018-10-05|2170.03
#2018-10-08|2172.38
#2018-10-09|2176.74
#2018-10-10|2096.77
#2018-10-11|2054.62
#2018-10-12|2110.57
#2018-10-15|2095.70
#2018-10-16|2146.50
#2018-10-17|2140.92
#2018-10-18|2095.72
#2018-10-19|2082.05
#2018-10-22|2091.41
#2018-10-23|2082.79
#2018-10-24|2006.41
#2018-10-25|2074.69
#2018-10-26|1992.35
#2018-10-29|1954.17
#2018-10-30|1977.30
#2018-10-31|2006.19
#2018-11-01|2055.85
#2018-11-02|2052.39
#2018-11-05|2047.16
#2018-11-06|2059.49
#2018-11-07|2133.94
#2018-11-08|2138.80
#2018-11-09|2106.72
#2018-11-12|2054.88
#2018-11-13|2050.20
#2018-11-14|2022.93
#2018-11-15|2020.97
#2018-11-16|2000.61
#2018-11-19|1942.80
#2018-11-20|1890.01
#2018-11-21|1902.20
#2018-11-22| .
#2018-11-23|1896.20
#2018-11-26|1941.68
#2018-11-27|1956.65
#2018-11-28|2030.09
#2018-11-29|2026.93
#2018-11-30|2039.39
#2018-12-03|2083.53
#2018-12-04|1998.81
#2018-12-05| .
#2018-12-06|2014.63
#2018-12-07|1947.91
#2018-12-10|1955.73
#2018-12-11|1956.75
#2018-12-12|1979.19
#2018-12-13|1971.12
#2018-12-14|1916.00
#2018-12-17|1858.66
#2018-12-18|1876.64
#2018-12-19|1836.82
#2018-12-20|1793.55
#2018-12-21|1734.09
#2018-12-24|1700.28
#2018-12-25| .
#2018-12-26|1816.00
#2018-12-27|1820.08
#2018-12-28|1827.40
#2018-12-31|1852.47
#2019-01-01| .
#2019-01-02|1870.31
#2019-01-03|1842.33
#2019-01-04|1906.58
#2019-01-07|1957.31
#2019-01-08|1981.08
#2019-01-09|1985.04
#2019-01-10|1981.61
#2019-01-11|1981.47
#2019-01-14|1963.79
#2019-01-15|1995.62
#2019-01-16|1997.61
#2019-01-17|2003.93
#2019-01-18|2021.37
#2019-01-21| .
#2019-01-22|1978.07
#2019-01-23|1982.44
#2019-01-24|1986.83
#2019-01-25|2006.65
#2019-01-28|1990.51
#2019-01-29|1967.61
#2019-01-30|2009.24
#2019-01-31|2037.41
#2019-02-01|1992.66
#2019-02-04|2013.14
#2019-02-05|2028.81
#2019-02-06|2015.89
#2019-02-07|2001.93
#2019-02-08|1987.37
#2019-02-11|1989.94
#2019-02-12|2033.16
#2019-02-13|2041.28
#2019-02-14|2037.37
#2019-02-15|2048.88
#2019-02-18| .
#2019-02-19|2065.04
#2019-02-20|2048.08
#2019-02-21|2038.96
#2019-02-22|2048.14
#2019-02-25|2043.24
#2019-02-26|2045.06
#2019-02-27|2044.41
#2019-02-28|2043.75
#2019-03-01|2052.70
#2019-03-04|2047.38
#2019-03-05|2049.11
#2019-03-06|2035.92
#2019-03-07|1999.73
#2019-03-08|1992.87
#2019-03-11|2030.39
#2019-03-12|2035.36
#2019-03-13|2051.39
#2019-03-14|2041.51
#2019-03-15|2056.20
#2019-03-18|2082.94
#2019-03-19|2093.59
#2019-03-20|2110.29
#2019-03-21|2137.49
#2019-03-22|2093.04
#2019-03-25|2102.64
#2019-03-26|2108.64
#2019-03-27|2098.65
#2019-03-28|2106.80
#2019-03-29|2120.50
#2019-04-01|2146.35
#2019-04-02|2131.43
#2019-04-03|2145.73
#2019-04-04|2156.39
#2019-04-05|2171.49
#2019-04-08|2179.33
#2019-04-09|2162.49
#2019-04-10|2171.68
#2019-04-11|2171.55
#2019-04-12|2170.38
#2019-04-15|2181.66
#2019-04-16|2194.59
#2019-04-17|2194.63
#2019-04-18|2192.07
#2019-04-19| .
#2019-04-22|2198.51
#2019-04-23|2226.49
#2019-04-24|2222.43
#2019-04-25|2214.51
#2019-04-26|2228.68
#2019-04-29|2221.54
#2019-04-30|2221.27
#2019-05-01|2202.33
#2019-05-02|2207.09
#2019-05-03|2238.04
#2019-05-06|2229.26
#2019-05-07|2192.43
#2019-05-08|2191.37
#2019-05-09|2182.27
#2019-05-10|2180.64
#2019-05-13|2112.68
#2019-05-14|2126.07
#2019-05-15|2144.87
#2019-05-16|2168.71
#2019-05-17|2151.28
#2019-05-20|2144.83
#2019-05-21|2155.37
#2019-05-22|2145.43
#2019-05-23|2118.49
#2019-05-24|2126.99
#2019-05-27| .
#2019-05-28|2121.27
#2019-05-29|2099.77
#2019-05-30|2109.30
#2019-05-31|2078.53
#2019-06-03|2046.89
#2019-06-04|2092.71
#2019-06-05|2103.03
#2019-06-06|2116.19
#2019-06-07|2149.81
#2019-06-10|2178.46
#2019-06-11|2181.96
#2019-06-12|2180.36
#2019-06-13|2198.61
#2019-06-14|2200.85
#2019-06-17|2214.18
#2019-06-18|2226.31
#2019-06-19|2234.27
#2019-06-20|2246.61
#2019-06-21|2240.69
#2019-06-24|2231.24
#2019-06-25|2207.74
#2019-06-26|2214.69
#2019-06-27|2227.39
#2019-06-28|2226.24
#2019-07-01|2248.02
#2019-07-02|2256.18
#2019-07-03|2273.89
#2019-07-04| .
#2019-07-05|2276.91
#2019-07-08|2283.49
#2019-07-09|2297.68
#2019-07-10|2309.99
#2019-07-11|2317.35
#2019-07-12|2335.55
#2019-07-15|2339.40
#2019-07-16|2332.50
#2019-07-17|2312.89
#2019-07-18|2292.37
#2019-07-19|2274.22
#2019-07-22|2273.76
#2019-07-23|2281.28
#2019-07-24|2295.01
#2019-07-25|2280.20
#2019-07-26|2279.87
#2019-07-29|2265.27
#2019-07-30|2252.24
#2019-07-31|2221.49
#2019-08-01|2199.26
#2019-08-02|2180.20
#2019-08-05|2115.92
#2019-08-06|2143.46
#2019-08-07|2154.80
#2019-08-08|2194.46
#2019-08-09|2168.24
#2019-08-12|2142.68
#2019-08-13|2181.52
#2019-08-14|2112.78
#2019-08-15|2124.94
#2019-08-16|2150.70
#2019-08-19|2179.05
#2019-08-20|2172.39
#2019-08-21|2210.46
#2019-08-22|2213.05
#2019-08-23|2156.77
#2019-08-26|2178.72
#2019-08-27|2172.25
#2019-08-28|2191.50
#2019-08-29|2224.34
#2019-08-30|2212.64
#2019-09-02| .
#2019-09-03|2206.34
#2019-09-04|2224.59
#2019-09-05|2261.94
#2019-09-06|2264.59
#2019-09-09|2276.25
#2019-09-10|2271.77
#2019-09-11|2271.75
#2019-09-12|2279.62
#2019-09-13|2282.47
#2019-09-16|2252.90
#2019-09-17|2266.26
#2019-09-18|2260.88
#2019-09-19|2255.60
#2019-09-20|2229.90
#2019-09-23|2229.23
#2019-09-24|2199.66
#2019-09-25|2218.48
#2019-09-26|2202.64
#2019-09-27|2193.33
#2019-09-30|2210.48
#2019-10-01|2201.04
#2019-10-02|2167.03
#2019-10-03|2175.69
#2019-10-04|2197.31
#2019-10-07|2192.02
#2019-10-08|2169.22
#2019-10-09|2187.65
#2019-10-10|2203.87
#2019-10-11|2228.87
#2019-10-14|2227.45
#2019-10-15|2252.88
#2019-10-16|2262.32
#2019-10-17|2281.03
#2019-10-18|2258.60
#2019-10-21|2267.08
#2019-10-22|2258.64
#2019-10-23|2250.31
#2019-10-24|2256.49
#2019-10-25|2252.88
#2019-10-28|2269.88
#2019-10-29|2248.87
#2019-10-30|2267.07
#2019-10-31|2249.00
#2019-11-01|2267.68
#2019-11-04|2277.82
#2019-11-05|2274.87
#2019-11-06|2277.96
#2019-11-07|2278.21
#2019-11-08|2275.51
#2019-11-11|2269.39
#2019-11-12|2271.51
#2019-11-13|2264.02
#2019-11-14|2274.76
#2019-11-15|2278.05
#2019-11-18|2290.88
#2019-11-19|2269.99
#2019-11-20|2267.96
#2019-11-21|2265.96
#2019-11-22|2272.21
#2019-11-25|2290.99
#2019-11-26|2302.94
#2019-11-27|2317.44
#2019-11-28|2317.44
#2019-11-29|2302.41
#2019-12-02|2283.09
#2019-12-03|2262.75
#2019-12-04|2265.30
#2019-12-05|2252.68
#2019-12-06|2268.38
#2019-12-09|2268.09
#2019-12-10|2256.58
#2019-12-11|2262.09
#2019-12-12|2275.98
#2019-12-13|2271.95
#2019-12-16|2285.64
#2019-12-17|2302.79
#2019-12-18|2298.67
#2019-12-19|2313.87
#2019-12-20|2318.62
#2019-12-23|2311.54
#2019-12-24|2315.17
#2019-12-25| .
#2019-12-26|2349.81
#2019-12-27|2346.38
#2019-12-30|2330.00
#2019-12-31|2331.36
#2020-01-01| .
#2020-01-02|2357.30
#2020-01-03|2339.91
#2020-01-06|2358.67
#2020-01-07|2353.96
#2020-01-08|2356.62
#2020-01-09|2369.24
#2020-01-10|2354.07
#2020-01-13|2361.35
#2020-01-14|2359.13
#2020-01-15|2352.70
#2020-01-16|2370.31
#2020-01-17|2371.68
#2020-01-20| .
#2020-01-21|2386.27
#2020-01-22|2378.57
#2020-01-23|2389.43
#2020-01-24|2363.10
#2020-01-27|2341.72
#2020-01-28|2365.16
#2020-01-29|2357.03
#2020-01-30|2360.90
#2020-01-31|2386.63
#2020-02-03|2395.64
#2020-02-04|2438.21
#2020-02-05|2455.14
#2020-02-06|2458.79
#2020-02-07|2471.16
#2020-02-10|2502.92
#2020-02-11|2518.39
#2020-02-12|2536.53
#2020-02-13|2533.72
#2020-02-14|2528.33
#2020-02-17| .
#2020-02-18|2545.92
#2020-02-19|2551.72
#2020-02-20|2553.45
#2020-02-21|2521.44
#2020-02-24|2441.48
#2020-02-25|2384.51
#2020-02-26|2383.62
#2020-02-27|2283.75
#2020-02-28|2256.41
#2020-03-02|2356.82
#2020-03-03|2306.95
#2020-03-04|2397.97
#2020-03-05|2333.07
#2020-03-06|2308.68
#2020-03-09|2193.04
#2020-03-10|2290.67
#2020-03-11|2188.99
#2020-03-12|1985.74
#2020-03-13|2121.81
#2020-03-16|1903.63
#2020-03-17|2030.20
#2020-03-18|1981.79
#2020-03-19|2025.46
#2020-03-20|1960.79
#2020-03-23|1987.61
#2020-03-24|2086.41
#2020-03-25|2059.20
#2020-03-26|2155.79
#2020-03-27|2106.14
#2020-03-30|2164.38
#2020-03-31|2131.54
#2020-04-01|2072.20
#2020-04-02|2081.89
#2020-04-03|2060.99
#2020-04-06|2191.82
#2020-04-07|2200.70
#2020-04-08|2244.15
#2020-04-09|2260.16
#2020-04-10|2260.16
#2020-04-13|2313.89
#2020-04-14|2413.76
#2020-04-15|2390.41
#2020-04-16|2451.09
#2020-04-17|2473.79
#2020-04-20|2456.07
#2020-04-21|2396.26
#2020-04-22|2435.37
#2020-04-23|2440.55
#2020-04-24|2481.42
#2020-04-27|2492.31
#2020-04-28|2468.51
#2020-04-29|2506.30
#2020-04-30|2523.15
#2020-05-01|2420.04
#2020-05-04|2447.44
#2020-05-05|2464.05
#2020-05-06|2473.85
#2020-05-07|2494.07
#2020-05-08|2528.19
#2020-05-11|2547.38
#2020-05-12|2502.51
#2020-05-13|2485.67
#2020-05-14|2505.60
#2020-05-15|2536.40
#2020-05-18|2583.04
#2020-05-19|2577.36
#2020-05-20|2603.67
#2020-05-21|2591.84
#2020-05-22|2590.26
#2020-05-25|2590.26
#2020-05-26|2597.35
#2020-05-27|2620.58
#2020-05-28|2612.11
#2020-05-29|2644.66
#2020-06-01|2655.45
#2020-06-02|2673.33
#2020-06-03|2687.46
#2020-06-04|2669.36
#2020-06-05|2705.89
#2020-06-08|2733.79
#2020-06-09|2753.28
#2020-06-10|2756.23
#2020-06-11|2649.44
#2020-06-12|2648.88
#2020-06-15|2667.47
#2020-06-16|2726.97
#2020-06-17|2735.48
#2020-06-18|2732.90
#2020-06-19|2738.60
#2020-06-22|2767.68
#2020-06-23|2794.76
#2020-06-24|2748.03
#2020-06-25|2759.19
#2020-06-26|2708.68
#2020-06-29|2730.95
#2020-06-30|2781.35
#2020-07-01|2833.00
#2020-07-02|2842.76
#2020-07-03| .
#2020-07-06|2930.43
#2020-07-07|2905.07
#2020-07-08|2942.53
#2020-07-09|2984.68
#2020-07-10|3010.08
#2020-07-13|2952.01
#2020-07-14|2967.69
#2020-07-15|2954.63
#2020-07-16|2954.60
#2020-07-17|2940.27
#2020-07-20|3044.58
#2020-07-21|3028.19
#2020-07-22|3026.30
#2020-07-23|2964.49
#2020-07-24|2971.14
#2020-07-27|2996.13
#2020-07-28|2966.17
#2020-07-29|2991.56
#2020-07-30|3000.23
#2020-07-31|3047.50
#2020-08-03|3037.27
#2020-08-04|3071.81
#2020-08-05|3101.54
#2020-08-06|3116.77
#2020-08-07|3099.96
#2020-08-10|3104.56
#2020-08-11|3062.63
#2020-08-12|3120.81
#2020-08-13|3117.54
#2020-08-14|3119.31
#2020-08-17|3160.07
#2020-08-18|3209.19
#2020-08-19|3180.94
#2020-08-20|3184.99
#2020-08-21|3190.05
#2020-08-24|3214.58
#2020-08-25|3228.74
#2020-08-26|3284.60
#2020-08-27|3267.20
#2020-08-28|3274.62
#2020-08-31|3287.94
#2020-09-01|3328.54
#2020-09-02|3365.53
#2020-09-03|3239.57
#2020-09-04|3187.73
#2020-09-07| .
#2020-09-08|3101.00
#2020-09-09|3185.82
#2020-09-10|3120.14
#2020-09-11|3102.75
#2020-09-14|3117.38
#2020-09-15|3151.55
#2020-09-16|3110.27
#2020-09-17|3067.05
#2020-09-18|3031.13
#2020-09-21|3028.40
#2020-09-22|3134.01
#2020-09-23|3039.56
#2020-09-24|3047.20
#2020-09-25|3095.97
#2020-09-28|3163.29
#2020-09-29|3144.52
#2020-09-30|3169.79
#2020-10-01|3227.54
#2020-10-02|3172.76
#2020-10-05|3227.87
#2020-10-06|3149.57
#2020-10-07|3225.90
#2020-10-08|3234.23
#2020-10-09|3295.67
#2020-10-12|3385.61
#2020-10-13|3404.04
#2020-10-14|3345.93
#2020-10-15|3342.36
#2020-10-16|3309.15
#2020-10-19|3252.65
#2020-10-20|3264.94
#2020-10-21|3237.52
#2020-10-22|3220.25
#2020-10-23|3244.44
#2020-10-26|3214.04
#2020-10-27|3253.69
#2020-10-28|3154.33
#2020-10-29|3176.28
#2020-10-30|3063.86
#2020-11-02|3070.67
#2020-11-03|3131.20
#2020-11-04|3245.24
#2020-11-05|3310.56
#2020-11-06|3308.67
#2020-11-09|3170.70
#2020-11-10|3135.25
#2020-11-11|3202.96
#2020-11-12|3183.14
#2020-11-13|3207.46
#2020-11-16|3226.50
#2020-11-17|3210.52
#2020-11-18|3182.04
#2020-11-19|3206.25
#2020-11-20|3191.29
#2020-11-23|3208.26
#2020-11-24|3232.35
#2020-11-25|3268.30
#2020-11-26|3268.30
#2020-11-27|3280.54
#2020-11-30|3269.61
#2020-12-01|3303.24
#2020-12-02|3274.48
#2020-12-03|3256.75
#2020-12-04|3238.34
#2020-12-07|3231.79
#2020-12-08|3242.78
#2020-12-09|3217.60
#2020-12-10|3210.45
#2020-12-11|3214.88
#2020-12-14|3234.07
#2020-12-15|3255.07
#2020-12-16|3300.51
#2020-12-17|3312.66
#2020-12-18|3284.99
#2020-12-21|3290.59
#2020-12-22|3285.66
#2020-12-23|3268.64
#2020-12-24|3266.56
#2020-12-25|3266.56
#2020-12-28|3326.69
#2020-12-29|3336.85
#2020-12-30|3319.41
#2020-12-31|3305.10
#2021-01-01|3305.10
#2021-01-04|3265.80
#2021-01-05|3287.29
#2021-01-06|3272.72
#2021-01-07|3291.95
#2021-01-08|3313.12
#2021-01-11|3281.01
#2021-01-12|3312.02
#2021-01-13|3328.22
#2021-01-14|3299.31
#2021-01-15|3284.86
#2021-01-18|3284.86
#2021-01-19|3276.48
#2021-01-20|3364.41
#2021-01-21|3397.43
#2021-01-22|3395.28
#2021-01-25|3391.65
#2021-01-26|3403.86
#2021-01-27|3303.30
#2021-01-28|3326.47
#2021-01-29|3274.25
#2021-02-01|3344.04
#2021-02-02|3389.10
#2021-02-03|3362.91
#2021-02-04|3399.48
#2021-02-05|3418.63
#2021-02-08|3424.88
#2021-02-09|3411.97
#2021-02-10|3395.39
#2021-02-11|3373.76
#2021-02-12|3384.59
#2021-02-15|3384.59
#2021-02-16|3377.42
#2021-02-17|3413.87
#2021-02-18|3411.22
#2021-02-19|3368.84
#2021-02-22|3312.62
#2021-02-23|3292.38
#2021-02-24|3255.51
#2021-02-25|3166.27
#2021-02-26|3187.39
#2021-03-01|3244.30
#2021-03-02|3197.00
#2021-03-03|3118.56
#2021-03-04|3077.34
#2021-03-05|3110.72
#2021-03-08|3107.74
#2021-03-09|3190.03
#2021-03-10|3204.80
#2021-03-11|3250.99
#2021-03-12|3255.21
#2021-03-15|3267.85
#2021-03-16|3268.60
#2021-03-17|3287.27
#2021-03-18|3223.01
#2021-03-19|3280.85
#2021-03-22|3308.25
#2021-03-23|3315.33
#2021-03-24|3275.56
#2021-03-25|3286.95
#2021-03-26|3328.68
#2021-03-29|3332.26
#2021-03-30|3329.24
#2021-03-31|3347.20
#2021-04-01|3391.65
#2021-04-02|3391.65
#2021-04-05|3456.13
#2021-04-06|3457.69
#2021-04-07|3479.59
#2021-04-08|3500.65
#2021-04-09|3558.12
#2021-04-12|3566.58
#2021-04-13|3572.57
#2021-04-14|3538.38
#2021-04-15|3576.98
#2021-04-16|3606.37
#2021-04-19|3579.60
#2021-04-20|3548.83
#2021-04-21|3574.68
#2021-04-22|3533.78
#2021-04-23|3562.28
#2021-04-26|3578.95
#2021-04-27|3593.37
#2021-04-28|3608.71
#2021-04-29|3636.76
#2021-04-30|3624.21
#2021-05-03|3609.00
#2021-05-04|3565.61
#2021-05-05|3538.44
#2021-05-06|3576.11
#2021-05-07|3584.19
#2021-05-10|3533.63
#2021-05-11|3514.57
#2021-05-12|3412.03
#2021-05-13|3451.65
#2021-05-14|3501.54
#2021-05-17|3514.96
#2021-05-18|3485.73
#2021-05-19|3470.83
#2021-05-20|3487.70
#2021-05-21|3462.42
#2021-05-24|3479.36
#2021-05-25|3496.41
#2021-05-26|3510.75
#2021-05-27|3495.06
#2021-05-28|3483.91
#2021-05-31|3483.91
#2021-06-01|3476.71
#2021-06-02|3483.58
#2021-06-03|3450.64
#2021-06-04|3462.73
#2021-06-07|3454.93
#2021-06-08|3498.54
#2021-06-09|3491.87
#2021-06-10|3524.77
#2021-06-11|3539.35
#2021-06-14|3552.61
#2021-06-15|3543.51
#2021-06-16|3544.46
#2021-06-17|3584.57
#2021-06-18|3567.73
#2021-06-21|3577.78
#2021-06-22|3630.35
#2021-06-23|3628.33
#2021-06-24|3608.98
#2021-06-25|3597.27
#2021-06-28|3621.60
#2021-06-29|3631.53
#2021-06-30|3635.93
#2021-07-01|3639.39
#2021-07-02|3689.87
#2021-07-05|3689.87
#2021-07-06|3766.68
#2021-07-07|3784.79
#2021-07-08|3789.17
#2021-07-09|3806.83
#2021-07-12|3806.03
#2021-07-13|3768.63
#2021-07-14|3776.73
#2021-07-15|3755.34
#2021-07-16|3715.47
#2021-07-19|3689.64
#2021-07-20|3734.55
#2021-07-21|3747.56
#2021-07-22|3778.95
#2021-07-23|3817.11
#2021-07-26|3835.97
#2021-07-27|3782.43
#2021-07-28|3775.84
#2021-07-29|3770.96
#2021-07-30|3628.01
#2021-08-02|3622.57
#2021-08-03|3667.54
#2021-08-04|3643.95
#2021-08-05|3675.88
#2021-08-06|3651.41
#2021-08-09|3649.59
#2021-08-10|3667.18
#2021-08-11|3672.31
#2021-08-12|3667.79
#2021-08-13|3653.54
#2021-08-16|3671.54
#2021-08-17|3593.55
#2021-08-18|3582.51
#2021-08-19|3591.50
#2021-08-20|3627.38
#2021-08-23|3656.04
#2021-08-24|3674.06
#2021-08-25|3675.45
#2021-08-26|3659.43
#2021-08-27|3673.98
#2021-08-30|3721.05
#2021-08-31|3740.05
#2021-09-01|3741.15
#2021-09-02|3737.03
#2021-09-03|3747.48
#2021-09-06|3747.48
#2021-09-07|3748.08
#2021-09-08|3765.70
#2021-09-09|3743.53
#2021-09-10|3729.87
#2021-09-13|3723.64
#2021-09-14|3712.73
#2021-09-15|3736.21
#2021-09-16|3763.60
#2021-09-17|3745.80
#2021-09-20|3659.70
#2021-09-21|3660.04
#2021-09-22|3691.36
#2021-09-23|3715.72
#2021-09-24|3730.89
#2021-09-27|3725.99
#2021-09-28|3639.19
#2021-09-29|3646.49
#2021-09-30|3585.19
#2021-10-01|3582.34
#2021-10-04|3512.20
#2021-10-05|3537.12
#2021-10-06|3561.30
#2021-10-07|3611.76
#2021-10-08|3595.80
#2021-10-11|3569.22
#2021-10-12|3574.55
#2021-10-13|3601.44
#2021-10-14|3639.77
#2021-10-15|3714.71
#2021-10-18|3765.24
#2021-10-19|3771.09
#2021-10-20|3764.35
#2021-10-21|3804.74
#2021-10-22|3762.03
#2021-10-25|3778.69
#2021-10-26|3795.53
#2021-10-27|3798.34
#2021-10-28|3834.50
#2021-10-29|3804.73
#2021-11-01|3775.49
#2021-11-02|3783.37
#2021-11-03|3840.38
#2021-11-04|3914.16
#2021-11-05|3925.14
#2021-11-08|3898.05
#2021-11-09|3955.13
#2021-11-10|3888.03
#2021-11-11|3886.47
#2021-11-12|3935.00
#2021-11-15|3952.69
#2021-11-16|3994.14
#2021-11-17|3986.27
#2021-11-18|4092.08
#2021-11-19|4079.41
#2021-11-22|4027.27
#2021-11-23|4037.09
#2021-11-24|4045.44
#2021-11-25|4045.44
#2021-11-26|3969.51
#2021-11-29|4009.01
#2021-11-30|3936.52
#2021-12-01|3875.12
#2021-12-02|3896.10
#2021-12-03|3870.99
#2021-12-06|3911.48
#2021-12-07|3989.32
#2021-12-08|3970.92
#2021-12-09|3940.84
#2021-12-10|3954.77
#2021-12-13|3895.26
#2021-12-14|3877.60
#2021-12-15|3951.68
#2021-12-16|3859.96
#2021-12-17|3842.72
#2021-12-20|3796.68
#2021-12-21|3847.52
#2021-12-22|3866.82
#2021-12-23|3873.41
#2021-12-24|3873.41
#2021-12-27|3888.68
#2021-12-28|3906.53
#2021-12-29|3911.69
#2021-12-30|3906.29
#2021-12-31|3899.06
#2022-01-03|3923.85
#2022-01-04|3895.51
#2022-01-05|3820.89
#2022-01-06|3814.60
#2022-01-07|3769.57
#2022-01-10|3724.92
#2022-01-11|3772.70
#2022-01-12|3771.57
#2022-01-13|3717.25
#2022-01-14|3677.45
#2022-01-17|3677.45
#2022-01-18|3607.13
#2022-01-19|3571.74
#2022-01-20|3474.33
#2022-01-21|3366.17
#2022-01-24|3444.80
#2022-01-25|3361.46
#2022-01-26|3333.23
#2022-01-27|3336.92
#2022-01-28|3426.79
#2022-01-31|3515.76
#2022-02-01|3546.06
#2022-02-02|3546.55
#2022-02-03|3389.12
#2022-02-04|3573.90
#2022-02-07|3564.96
#2022-02-08|3627.62
#2022-02-09|3649.60
#2022-02-10|3589.87
#2022-02-11|3505.31
#2022-02-14|3516.43
#2022-02-15|3550.29
#2022-02-16|3551.92
#2022-02-17|3502.78
#2022-02-18|3479.94
#2022-02-21|3479.94
#2022-02-22|3375.20
#2022-02-23|3280.58
#2022-02-24|3378.34
#2022-02-25|3447.68
#2022-02-28|3445.59
#2022-03-01|3431.03
#2022-03-02|3480.06
#2022-03-03|3433.95
#2022-03-04|3395.63
#2022-03-07|3271.88
#2022-03-08|3246.23
#2022-03-09|3308.24
#2022-03-10|3395.88
#2022-03-11|3360.81
#2022-03-14|3327.36
#2022-03-15|3433.07
#2022-03-16|3510.67
#2022-03-17|3579.65
#2022-03-18|3644.54
#2022-03-21|3608.81
#2022-03-22|3654.28
#2022-03-23|3598.31
#2022-03-24|3606.45
#2022-03-25|3607.00
#2022-03-28|3674.55
#2022-03-29|3710.94
#2022-03-30|3648.74
#2022-03-31|3573.27
#2022-04-01|3582.35
#2022-04-04|3655.05
#2022-04-05|3604.42
#2022-04-06|3545.63
#2022-04-07|3571.94
#2022-04-08|3556.54
#2022-04-11|3498.97
#2022-04-12|3491.93
#2022-04-13|3572.66
#2022-04-14|3516.60
#2022-04-15|3516.60
#2022-04-18|3512.52
#2022-04-19|3615.80
#2022-04-20|3597.03
#2022-04-21|3507.95
#2022-04-22|3404.55
#2022-04-25|3438.53
#2022-04-26|3333.91
#2022-04-27|3315.28
#2022-04-28|3412.47
#2022-04-29|3123.13
#2022-05-02|3146.75
#2022-05-03|3141.93
#2022-05-04|3210.39
#2022-05-05|3029.15
#2022-05-06|2979.87
#2022-05-09|2908.64
#2022-05-10|2883.77
#2022-05-11|2807.28
#2022-05-12|2848.89
#2022-05-13|2945.07
#2022-05-16|2916.67
#2022-05-17|2941.67
#2022-05-18|2709.20
#2022-05-19|2707.69
#2022-05-20|2675.64
#2022-05-23|2695.62
#2022-05-24|2661.38
#2022-05-25|2723.43
#2022-05-26|2845.73
#2022-05-27|2921.77
#2022-05-30|2921.77
#2022-05-31|2949.48
#2022-06-01|2937.26
#2022-06-02|3027.32
#2022-06-03|2974.74
#2022-06-06|3001.47
#2022-06-07|2975.17
#2022-06-08|2942.30
#2022-06-09|2886.60
#2022-06-10|2774.23
#2022-06-13|2667.95
#2022-06-14|2646.51
#2022-06-15|2717.33
#2022-06-16|2639.25
#2022-06-17|2660.39
#2022-06-20|2660.39
#2022-06-21|2712.50
#2022-06-22|2709.56
#2022-06-23|2783.69
#2022-06-24|2867.97
#2022-06-27|2826.78
#2022-06-28|2709.36
#2022-06-29|2728.80
#2022-06-30|2694.03
#2022-07-01|2749.38
#2022-07-04|2749.38
#2022-07-05|2821.38
#2022-07-06|2832.44
#2022-07-07|2877.39
#2022-07-08|2867.53
#2022-07-11|2817.37
#2022-07-12|2781.28
#2022-07-13|2802.68
#2022-07-14|2822.58
#2022-07-15|2877.13
#2022-07-18|2879.42
#2022-07-19|2958.49
#2022-07-20|3024.49
#2022-07-21|3057.07
#2022-07-22|3032.50
#2022-07-25|3011.02
#2022-07-26|2875.86
#2022-07-27|2971.20
#2022-07-28|3013.93
#2022-07-29|3166.53
#2022-08-01|3193.44
#2022-08-02|3160.09
#2022-08-03|3241.17
#2022-08-04|3263.60
#2022-08-05|3253.98
#2022-08-08|3255.74
#2022-08-09|3213.00
#2022-08-10|3292.69
#2022-08-11|3272.97
#2022-08-12|3330.41
#2022-08-15|3333.61
#2022-08-16|3406.78
#2022-08-17|3372.20
#2022-08-18|3372.81
#2022-08-19|3297.48
#2022-08-22|3203.24
#2022-08-23|3195.54
#2022-08-24|3201.56
#2022-08-25|3250.74
#2022-08-26|3114.22
#2022-08-29|3103.27
#2022-08-30|3078.12
#2022-08-31|3043.99
#2022-09-01|3079.85
#2022-09-02|3062.51
#2022-09-05|3062.51
#2022-09-06|3036.46
#2022-09-07|3125.16
#2022-09-08|3139.43
#2022-09-09|3189.23
#2022-09-12|3231.67
#2022-09-13|3040.09
#2022-09-14|3052.54
#2022-09-15|3015.16
#2022-09-16|2991.22
#2022-09-19|3019.58
#2022-09-20|2963.61
#2022-09-21|2910.27
#2022-09-22|2876.37
#2022-09-23|2818.65
#2022-09-26|2828.14
#2022-09-27|2825.26
#2022-09-28|2916.18
#2022-09-29|2849.79
#2022-09-30|2812.46
#2022-10-03|2881.30
#2022-10-04|2971.44
#2022-10-05|2966.05
#2022-10-06|2954.63
#2022-10-07|2856.20
#2022-10-10|2843.77
#2022-10-11|2842.33
#2022-10-12|2836.35
#2022-10-13|2842.17
#2022-10-14|2740.01
#2022-10-17|2846.14
#2022-10-18|2899.66
#2022-10-19|2854.06
#2022-10-20|2834.61
#2022-10-21|2917.55
#2022-10-24|2966.35
#2022-10-25|3008.53
#2022-10-26|2955.47
#2022-10-27|2911.94
#2022-10-28|2862.34
#2022-10-31|2834.75
#2022-11-01|2768.27
#2022-11-02|2671.62
#2022-11-03|2633.90
#2022-11-04|2656.95
#2022-11-07|2673.49
#2022-11-08|2672.97
#2022-11-09|2599.26
#2022-11-10|2813.46
#2022-11-11|2873.97
#2022-11-14|2821.30
#2022-11-15|2876.40
#2022-11-16|2849.59
#2022-11-17|2813.94
#2022-11-18|2821.03
#2022-11-21|2809.86
#2022-11-22|2845.84
#2022-11-23|2855.57
#2022-11-24|2855.57
#2022-11-25|2856.69
#2022-11-28|2847.28
#2022-11-29|2824.00
#2022-11-30|2901.36
#2022-12-01|2873.38
#2022-12-02|2857.34
#2022-12-05|2786.00
#2022-12-06|2734.57
#2022-12-07|2742.73
#2022-12-08|2770.07
#2022-12-09|2735.03
#2022-12-12|2772.67
#2022-12-13|2803.21
#2022-12-14|2791.50
#2022-12-15|2723.23
#2022-12-16|2698.73
#2022-12-19|2649.79
#2022-12-20|2647.50
#2022-12-21|2685.85
#2022-12-22|2635.54
#2022-12-23|2668.56
#2022-12-26|2668.56
#2022-12-27|2644.20
#2022-12-28|2613.26
#2022-12-29|2658.49
#2022-12-30|2647.27
#2023-01-02|2647.27
#2023-01-03|2667.50
#2023-01-04|2675.44
#2023-01-05|2645.21
#2023-01-06|2719.32
#2023-01-09|2717.53
#2023-01-10|2757.95
#2023-01-11|2841.53
#2023-01-12|2838.27
#2023-01-13|2878.97
#2023-01-16|2878.97
#2023-01-17|2845.32
#2023-01-18|2813.24
#2023-01-19|2753.68
#2023-01-20|2818.86
#2023-01-23|2840.45
#2023-01-24|2834.01
#2023-01-25|2846.92
#2023-01-26|2870.57
#2023-01-27|2912.11
#2023-01-30|2887.51
#2023-01-31|2949.95
#2023-02-01|2999.45
#2023-02-02|3110.56
#2023-02-03|2971.69
#2023-02-06|2952.09
#2023-02-07|2943.95
#2023-02-08|2901.23
#2023-02-09|2874.15
#2023-02-10|2869.29
#2023-02-13|2921.68
#2023-02-14|2915.37
#2023-02-15|2947.76
#2023-02-16|2898.34
#2023-02-17|2889.81
#2023-02-20|2889.81
#2023-02-21|2805.78
#2023-02-22|2810.04
#2023-02-23|2805.24
#2023-02-24|2768.99
#2023-02-27|2770.95
#2023-02-28|2775.03
#2023-03-01|2722.19
#2023-03-02|2734.53
#2023-03-03|2777.12
#2023-03-06|2766.48
#2023-03-07|2744.19
#2023-03-08|2752.62
#2023-03-09|2710.46
#2023-03-10|2678.36
#2023-03-13|2694.94
#2023-03-14|2729.29
#2023-03-15|2751.93
#2023-03-16|2796.59
#2023-03-17|2777.19
#2023-03-20|2776.33
#2023-03-21|2815.22
#2023-03-22|2766.25
#2023-03-23|2761.81
#2023-03-24|2762.68
#2023-03-27|2767.92
#2023-03-28|2760.30
#2023-03-29|2802.09
#2023-03-30|2831.14
#2023-03-31|2884.35
#2023-04-03|2890.84
#2023-04-04|2898.83
#2023-04-05|2851.75
#2023-04-06|2857.63
#2023-04-07|2857.63
#2023-04-10|2876.20
#2023-04-11|2860.62
#2023-04-12|2813.45
#2023-04-13|2876.69
#2023-04-14|2872.88
#2023-04-17|2886.93
#2023-04-18|2895.02
#2023-04-19|2914.89
#2023-04-20|2921.49
#2023-04-21|2962.20
#2023-04-24|2964.68
#2023-04-25|2892.32
#2023-04-26|2898.47
#2023-04-27|2976.48
#2023-04-28|2939.26
#2023-05-01|2890.32
#2023-05-02|2902.25
#2023-05-03|2891.67
#2023-05-04|2878.75
#2023-05-05|2922.54
#2023-05-08|2923.61
#2023-05-09|2939.74
#2023-05-10|2972.60
#2023-05-11|2995.34
#2023-05-12|2980.67
#2023-05-15|2985.56
#2023-05-16|2981.63
#2023-05-17|3032.25
#2023-05-18|3073.40
#2023-05-19|3031.74
#2023-05-22|3005.84
#2023-05-23|2995.87
#2023-05-24|3003.03
#2023-05-25|2966.11
#2023-05-26|3046.78
#2023-05-29|3046.78
#2023-05-30|3059.25
#2023-05-31|3025.37
#2023-06-01|3047.03
#2023-06-02|3093.82
#2023-06-05|3100.46
#2023-06-06|3124.02
#2023-06-07|3070.71
#2023-06-08|3113.84
#2023-06-09|3097.70
#2023-06-12|3150.83
#2023-06-13|3165.92
#2023-06-14|3165.61
#2023-06-15|3193.86
#2023-06-16|3159.43
#2023-06-19|3159.43
#2023-06-20|3155.09
#2023-06-21|3147.66
#2023-06-22|3216.11
#2023-06-23|3206.68
#2023-06-26|3193.79
#2023-06-27|3235.51
#2023-06-28|3225.75
#2023-06-29|3214.58
#2023-06-30|3263.09
#2023-07-03|3265.05
#2023-07-04|3265.05
#2023-07-05|3266.60
#2023-07-06|3218.36
#2023-07-07|3219.69
#2023-07-10|3217.51
#2023-07-11|3252.79
#2023-07-12|3287.91
#2023-07-13|3316.28
#2023-07-14|3324.86
#2023-07-17|3314.57
#2023-07-18|3311.29
#2023-07-19|3348.93
#2023-07-20|3290.47
#2023-07-21|3294.26
#2023-07-24|3294.28
#2023-07-25|3298.03
#2023-07-26|3297.90
#2023-07-27|3290.76
#2023-07-28|3346.02
#2023-07-31|3365.95
#2023-08-01|3332.00
#2023-08-02|3277.24
#2023-08-03|3289.95
#2023-08-04|3395.66
#2023-08-07|3439.76
#2023-08-08|3406.34
#2023-08-09|3384.74
#2023-08-10|3396.96
#2023-08-11|3400.34
#2023-08-14|3424.63
#2023-08-15|3384.96
#2023-08-16|3360.64
#2023-08-17|3316.25
#2023-08-18|3319.36
#2023-08-21|3325.35
#2023-08-22|3310.10
#2023-08-23|3337.41
#2023-08-24|3265.85
#2023-08-25|3284.43
#2023-08-28|3296.59
#2023-08-29|3338.32
#2023-08-30|3355.23
#2023-08-31|3386.69
#2023-09-01|3387.53
#2023-09-04|3387.53
#2023-09-05|3361.94
#2023-09-06|3335.90
#2023-09-07|3373.72
#2023-09-08|3378.54
#2023-09-11|3435.66
#2023-09-12|3407.98
#2023-09-13|3447.33
#2023-09-14|3463.49
#2023-09-15|3382.61
#2023-09-18|3366.37
#2023-09-19|3334.84
#2023-09-20|3304.42
#2023-09-21|3205.71
#2023-09-22|3200.78
#2023-09-25|3228.47
#2023-09-26|3148.61
#2023-09-27|3152.13
#2023-09-28|3163.04
#2023-09-29|3167.62
#2023-10-02|3188.75
#2023-10-03|3107.67
#2023-10-04|3144.28
#2023-10-05|3124.03
#2023-10-06|3139.56
#2023-10-09|3149.37
#2023-10-10|3180.85
#2023-10-11|3209.03
#2023-10-12|3199.57
#2023-10-13|3173.31
#2023-10-16|3229.19
#2023-10-17|3224.15
#2023-10-18|3168.36
#2023-10-19|3148.22
#2023-10-20|3097.63
#2023-10-23|3106.92
#2023-10-24|3133.22
#2023-10-25|3044.75
#2023-10-26|3017.20
#2023-10-27|3098.29
#2023-10-30|3180.01
#2023-10-31|3193.06
#2023-11-01|3242.77
#2023-11-02|3279.44
#2023-11-03|3298.59
#2023-11-06|3312.68
#2023-11-07|3353.38
#2023-11-08|3338.03
#2023-11-09|3301.01
#2023-11-10|3358.36
#2023-11-13|3343.74
#2023-11-14|3427.53
#2023-11-15|3422.60
#2023-11-16|3368.28
#2023-11-17|3401.21
#2023-11-20|3418.92
#2023-11-21|3390.87
#2023-11-22|3432.10
#2023-11-23|3432.10
#2023-11-24|3440.99
#2023-11-27|3452.51
#2023-11-28|3452.32
#2023-11-29|3436.57
#2023-11-30|3441.29
#2023-12-01|3477.66
#2023-12-04|3465.45
#2023-12-05|3486.25
#2023-12-06|3466.13
#2023-12-07|3490.18
#2023-12-08|3491.18
#2023-12-11|3494.77
#2023-12-12|3520.60
#2023-12-13|3579.48
#2023-12-14|3572.26
#2023-12-15|3615.13
#2023-12-18|3672.32
#2023-12-19|3679.68
#2023-12-20|3631.37
#2023-12-21|3665.04
#2023-12-22|3667.15
#2023-12-25|3667.15
#2023-12-26|3671.50
#2023-12-27|3679.69
#2023-12-28|3678.11
#2023-12-29|3659.00
#2024-01-01|3659.00
#2024-01-02|3627.79
#2024-01-03|3577.91
#2024-01-04|3534.05
#2024-01-05|3549.25
#2024-01-08|3614.84
#2024-01-09|3644.30
#2024-01-10|3695.04
#2024-01-11|3711.57
#2024-01-12|3707.53
#2024-01-15|3707.53
#2024-01-16|3699.50
#2024-01-17|3673.00
#2024-01-18|3705.63
#2024-01-19|3738.53
#2024-01-22|3728.75
#2024-01-23|3728.36
#2024-01-24|3720.64
#2024-01-25|3744.89
#2024-01-26|3775.37
#2024-01-29|3807.59
#2024-01-30|3789.47
#2024-01-31|3723.35
#2024-02-01|3812.33
#2024-02-02|3961.23
#2024-02-05|3932.41
#2024-02-06|3926.02
#2024-02-07|3963.46
#2024-02-08|3958.44
#2024-02-09|4012.91
#2024-02-12|4003.57
#2024-02-13|3933.11
#2024-02-14|3967.72
#2024-02-15|3967.13
#2024-02-16|3968.26
#2024-02-19|3968.26
#2024-02-20|3948.90
#2024-02-21|3965.13
#2024-02-22|4062.24
#2024-02-23|4076.08
#2024-02-26|4081.41
#2024-02-27|4091.25
#2024-02-28|4097.87
#2024-02-29|4135.20
#2024-03-01|4166.16
#2024-03-04|4156.49
#2024-03-05|4128.09
#2024-03-06|4135.63
#2024-03-07|4179.61
#2024-03-08|4120.36
#2024-03-11|4074.26
#2024-03-12|4141.03
#2024-03-13|4161.75
#2024-03-14|4174.96
#2024-03-15|4114.28
#2024-03-18|4116.84
#2024-03-19|4154.87
#2024-03-20|4204.11
#2024-03-21|4230.73
#2024-03-22|4219.32
#2024-03-25|4208.07
#2024-03-26|4187.63
#2024-03-27|4225.98
#2024-03-28|4229.75
#2024-03-29|4229.75
#2024-04-01|4203.96
#2024-04-02|4174.47
#2024-04-03|4174.88
#2024-04-04|4130.73
#2024-04-05|4200.96
#2024-04-08|4205.61
#2024-04-09|4217.58
#2024-04-10|4203.24
#2024-04-11|4234.51
#2024-04-12|4180.95
#2024-04-15|4127.35
#2024-04-16|4117.96
#2024-04-17|4091.30
#2024-04-18|4063.01
#2024-04-19|4015.31
#2024-04-22|4054.18
#2024-04-23|4088.76
#2024-04-24|4049.77
#2024-04-25|4013.63
#2024-04-26|4092.68
#2024-04-29|4106.79
#2024-04-30|4015.03
#2024-05-01|4048.02
#2024-05-02|4133.57
#2024-05-03|4173.94
#2024-05-06|4216.50
#2024-05-07|4230.39
#2024-05-08|4208.67
#2024-05-09|4260.63
#2024-05-10|4238.42
#2024-05-13|4210.69
#2024-05-14|4213.56
#2024-05-15|4219.35
#2024-05-16|4210.28
#2024-05-17|4229.15
#2024-05-20|4192.87
#2024-05-21|4190.35
#2024-05-22|4172.38
#2024-05-23|4133.30
#2024-05-24|4148.88
#2024-05-27|4148.88
#2024-05-28|4165.28
#2024-05-29|4154.45
#2024-05-30|4145.84
#2024-05-31|4135.99
#2024-06-03|4151.09
#2024-06-04|4167.52
#2024-06-05|4204.09
#2024-06-06|4246.40
#2024-06-07|4226.52
#2024-06-10|4275.25
#2024-06-11|4282.20
#2024-06-12|4293.12
#2024-06-13|4262.94
#2024-06-14|4260.19
#2024-06-17|4294.05
#2024-06-18|4287.94
#2024-06-19|4287.94
#2024-06-20|4324.50
#2024-06-21|4358.00
#2024-06-24|4318.67
#2024-06-25|4289.03
#2024-06-26|4383.40
#2024-06-27|4425.95
#2024-06-28|4374.95
#2024-07-01|4392.67
#2024-07-02|4435.64
#2024-07-03|4404.99
#2024-07-04|4404.99
#2024-07-05|4460.64
#2024-07-08|4460.58
#2024-07-09|4458.63
#2024-07-10|4480.87
#2024-07-11|4434.36
#2024-07-12|4440.04
#2024-07-15|4413.84
#2024-07-16|4453.57
#2024-07-17|4393.89
#2024-07-18|4319.94
#2024-07-19|4304.19
#2024-07-22|4308.76
#2024-07-23|4348.83
#2024-07-24|4243.38
#2024-07-25|4230.34
#2024-07-26|4281.01
#2024-07-29|4291.20
#2024-07-30|4277.73
#2024-07-31|4355.08
#2024-08-01|4302.60
#2024-08-02|4094.29
#2024-08-05|3970.09
#2024-08-06|4001.05
#2024-08-07|3974.13
#2024-08-08|4053.92
#2024-08-09|4078.88
#2024-08-12|4079.01
#2024-08-13|4128.85
#2024-08-14|4133.27
#2024-08-15|4277.99
#2024-08-16|4278.18
#2024-08-19|4300.71
#2024-08-20|4316.31
#2024-08-21|4370.65
#2024-08-22|4306.56
#2024-08-23|4344.83
#2024-08-26|4335.43
#2024-08-27|4313.92
#2024-08-28|4269.22
#2024-08-29|4267.76
#2024-08-30|4349.94
#2024-09-02|4349.94
#2024-09-03|4305.62
#2024-09-04|4274.69
#2024-09-05|4319.62
#2024-09-06|4223.42
#2024-09-09|4296.80
#2024-09-10|4358.66
#2024-09-11|4420.40
#2024-09-12|4476.35
#2024-09-13|4496.71
#2024-09-16|4477.82
#2024-09-17|4482.70
#2024-09-18|4478.97
#2024-09-19|4532.78
#2024-09-20|4556.48
#2024-09-23|4600.10
#2024-09-24|4611.34
#2024-09-25|4597.33
#2024-09-26|4577.82
#2024-09-27|4534.03
#2024-09-30|4528.18
#2024-10-01|4512.47
#2024-10-02|4499.78
#2024-10-03|4459.10
#2024-10-04|4518.49
#2024-10-07|4426.36
#2024-10-08|4480.51
#2024-10-09|4530.22
#2024-10-10|4520.40
#2024-10-11|4559.19
#2024-10-14|4555.34
#2024-10-15|4571.93
#2024-10-16|4567.04
#2024-10-17|4562.65
#2024-10-18|4585.43
#2024-10-21|4558.44
#2024-10-22|4561.42
#2024-10-23|4508.13
#2024-10-24|4526.50
#2024-10-25|4530.33
#2024-10-28|4543.79
#2024-10-29|4544.88
#2024-10-30|4554.23
#2024-10-31|4485.85
#2024-11-01|4619.84
#2024-11-04|4613.16
#2024-11-05|4682.04
#2024-11-06|4757.63
#2024-11-07|4826.16
#2024-11-08|4835.24
#2024-11-11|4820.63
#2024-11-12|4841.80
#2024-11-13|4919.96
#2024-11-14|4868.64
#2024-11-15|4751.34
#2024-11-18|4754.62
#2024-11-19|4789.30
#2024-11-20|4746.87
#2024-11-21|4738.32
#2024-11-22|4766.68
#2024-11-25|4850.84
#2024-11-26|4937.44
#2024-11-27|4914.68
#2024-11-28|4914.68
#2024-11-29|4950.91
#2024-12-02|4986.37
#2024-12-03|5027.03
#2024-12-04|5091.83
#2024-12-05|5113.30
#2024-12-06|5213.62
#2024-12-09|5186.92
#2024-12-10|5172.02
#2024-12-11|5237.13
#2024-12-12|5199.86
#2024-12-13|5184.41
#2024-12-16|5239.72
#2024-12-17|5208.62
#2024-12-18|5021.58
#2024-12-19|5030.50
#2024-12-20|5062.08
#2024-12-23|5048.86
#2024-12-24|5126.93
#2024-12-25|5126.93
#2024-12-26|5108.99
#2024-12-27|5044.48
#2024-12-30|4983.45
#2024-12-31|4954.85
#2025-01-01|4954.85
#2025-01-02|4960.27
#2025-01-03|5014.69
#2025-01-06|5071.04
#2025-01-07|4989.73
#2025-01-08|5004.93
#2025-01-09|5004.93
#2025-01-10|4978.29
#2025-01-13|4954.35
#2025-01-14|4937.39
#2025-01-15|5031.94
#2025-01-16|5008.89
#2025-01-17|5090.41
#2025-01-20|5090.41
#2025-01-21|5182.52
#2025-01-22|5216.20
#2025-01-23|5236.27
#2025-01-24|5234.75
#2025-01-27|5294.64
#2025-01-28|5313.18
#2025-01-29|5295.23
#2025-01-30|5292.07
#2025-01-31|5309.43
#2025-02-03|5316.16
#2025-02-04|5396.10
#2025-02-05|5354.15
#2025-02-06|5389.35
#2025-02-07|5239.22
#2025-02-10|5320.25
#2025-02-11|5316.04
#2025-02-12|5260.37
#2025-02-13|5308.95
#2025-02-14|5276.03
#2025-02-17|5276.03
#2025-02-18|5234.78
#2025-02-19|5223.10
#2025-02-20|5119.81
#2025-02-21|4999.26
#2025-02-24|4945.27
#2025-02-25|5003.33
#2025-02-26|5002.12
#2025-02-27|4924.51
#2025-02-28|5009.65
#2025-03-03|4892.34
#2025-03-04|4831.63
#2025-03-05|4910.05
#2025-03-06|4789.27
#2025-03-07|4717.48
#2025-03-10|4614.84
#2025-03-11|4603.94
#2025-03-12|4599.22
#2025-03-13|4481.44
#2025-03-14|4557.64
#2025-03-17|4566.54
#2025-03-18|4497.21
#2025-03-19|4550.74
#2025-03-20|4535.12
#2025-03-21|4557.40
#2025-03-24|4700.07
#2025-03-25|4710.00
#2025-03-26|4660.85
#2025-03-27|4678.65
#2025-03-28|4545.05
#2025-03-31|4564.35
#2025-04-01|4601.48
#2025-04-02|4677.23
#2025-04-03|4398.57
#2025-04-04|4242.72
#2025-04-07|4258.42
#2025-04-08|4171.64
#2025-04-09|4565.33
#2025-04-10|4441.34
#2025-04-11|4502.75
#2025-04-14|4504.45
#2025-04-15|4453.24
#2025-04-16|4343.36
#2025-04-17|4375.01
#2025-04-18|4375.01
#2025-04-21|4262.19
#2025-04-22|4384.95
#2025-04-23|4474.09
#2025-04-24|4560.70
#2025-04-25|4584.91
#2025-04-28|4573.64
#2025-04-29|4593.28
#2025-04-30|4571.50
#2025-05-01|4636.68
#2025-05-02|4667.69
#2025-05-05|4623.65
#2025-05-06|4593.91
#2025-05-07|4648.72
#2025-05-08|4685.41
#2025-05-09|4687.21
#2025-05-12|4921.07
#2025-05-13|4931.95
#2025-05-14|4918.78
#2025-05-15|4884.85
#2025-05-16|4918.12
#2025-05-19|4933.17
#2025-05-20|4903.09
#2025-05-21|4826.12
#2025-05-22|4835.12
#2025-05-23|4788.66
#2025-05-26|4788.66
#2025-05-27|4882.91
#2025-05-28|4852.57
#2025-05-29|4856.93
#2025-05-30|4877.90
#2025-06-02|4914.44
#2025-06-03|4922.97
#2025-06-04|4929.06
#2025-06-05|4910.10
#2025-06-06|4977.08
#2025-06-09|5003.58
#2025-06-10|5018.65
#2025-06-11|4932.43
#2025-06-12|4931.05
#2025-06-13|4881.53
#2025-06-16|4926.65
#2025-06-17|4894.05
#2025-06-18|4869.07
#2025-06-19|4869.07
#2025-06-20|4855.96
#2025-06-23|4883.82
#2025-06-24|4936.73
#2025-06-25|4908.36
#2025-06-26|4964.40
#2025-06-27|5063.42
#2025-06-30|5023.29
#2025-07-01|5061.63
#2025-07-02|5051.44
#2025-07-03|5105.11
#2025-07-04|5105.11
#2025-07-07|5107.92
#2025-07-08|5039.27
#2025-07-09|5083.55
#2025-07-10|5069.67
#2025-07-11|5088.84
#2025-07-14|5113.94
#2025-07-15|5079.03
#2025-07-16|5030.42
#2025-07-17|5046.39
#2025-07-18|5075.52
#2025-07-21|5129.51
#2025-07-22|5129.40
#2025-07-23|5150.82
#2025-07-24|5188.95
#2025-07-25|5191.03
#2025-07-28|5211.21
#2025-07-29|5193.77
#2025-07-30|5164.44
#2025-07-31|5209.02
#2025-08-01|4999.62
#2025-08-04|5001.33
#2025-08-05|5029.61
#2025-08-06|5180.27
#2025-08-07|5189.55
#2025-08-08|5188.92
#2025-08-11|5176.03
#2025-08-12|5198.47
#2025-08-13|5245.58
#2025-08-14|5295.02
#2025-08-15|5288.83
#2025-08-18|5298.98
#2025-08-19|5286.72
#2025-08-20|5244.42
#2025-08-21|5172.58
#2025-08-22|5274.18
#2025-08-25|5238.20
#2025-08-26|5249.33
#2025-08-27|5264.89
#2025-08-28|5289.87
#2025-08-29|5254.50
#2025-09-01|5254.50
#2025-09-02|5217.03
#2025-09-03|5240.15
#2025-09-04|5387.67
#2025-09-05|5357.97
#2025-09-08|5423.96
#2025-09-09|5444.65
#2025-09-10|5320.02
#2025-09-11|5358.29
#2025-09-12|5333.41
#2025-09-15|5371.57
#2025-09-16|5389.25
#2025-09-17|5365.82
#2025-09-18|5351.87
#2025-09-19|5339.35
#2025-09-22|5277.85
#2025-09-23|5193.04
#2025-09-24|5188.54
#2025-09-25|5154.88
#2025-09-26|5173.64
#2025-09-29|5203.73
#2025-09-30|5172.82
#2025-10-01|5162.32
#2025-10-02|5178.67
#2025-10-03|5136.59
#2025-10-06|5140.93
#2025-10-07|5143.59
#2025-10-08|5176.23
#2025-10-09|5197.45
#2025-10-10|5041.68
#2025-10-13|5114.07
#2025-10-14|5123.90
#2025-10-15|5133.50
#2025-10-16|5081.02
#2025-10-17|5084.96
#2025-10-20|5117.64
#2025-10-21|5191.11
#2025-10-22|5139.20
#2025-10-23|5167.50
#2025-10-24|5195.46
#2025-10-27|5225.78
#2025-10-28|5245.88
#2025-10-29|5222.11
#2025-10-30|5128.22
#2025-10-31|5371.07
#2025-11-03|5494.76
#2025-11-04|5458.13
#2025-11-05|5452.35
#2025-11-06|5337.04
#2025-11-07|5375.11
#2025-11-10|5426.20
#2025-11-11|5447.99
#2025-11-12|5389.32
#2025-11-13|5297.87
#2025-11-14|5250.11
#2025-11-17|5211.90
#2025-11-18|5037.69
#2025-11-19|5034.31
#2025-11-20|4998.37
#2025-11-21|5071.45
#2025-11-24|5109.10
#2025-11-25|5212.67
#2025-11-26|5242.70
#2025-11-27|5242.70
#2025-11-28|5305.18
#2025-12-01|5317.51
#2025-12-02|5321.84
#2025-12-03|5319.81
#2025-12-04|5270.63
#2025-12-05|5294.50
#2025-12-08|5244.23
#2025-12-09|5249.97
#2025-12-10|5294.30
#2025-12-11|5310.32
#2025-12-12|5266.89
#2025-12-15|5209.45
#2025-12-16|5188.06
#2025-12-17|5180.29
#2025-12-18|5239.02
#2025-12-19|5222.45
#2025-12-22|5223.98
#2025-12-23|5257.76
#2025-12-24|5284.02
#2025-12-25|5284.02
#2025-12-26|5294.61
#2025-12-29|5281.43
#2025-12-30|5275.66
#2025-12-31|5238.77
#2026-01-01|5238.77
#2026-01-02|5199.25
#2026-01-05|5293.62
#2026-01-06|5422.54
#2026-01-07|5417.74
#2026-01-08|5522.10
#2026-01-09|5581.97
#2026-01-12|5606.51
#2026-01-13|5584.94
#2026-01-14|5502.94
#2026-01-15|5529.00
#2026-01-16|5547.10
#2026-01-19|5547.10
#2026-01-20|5423.90
#2026-01-21|5470.05
#2026-01-22|5484.74
#2026-01-23|5552.58
#2026-01-26|5537.65
#2026-01-27|5593.54
#2026-01-28|5542.25
#2026-01-29|5515.15
#2026-01-30|5495.30
#2026-02-02|5595.24
#2026-02-03|5577.91
#2026-02-04|5525.74
#2026-02-05|5382.16
#2026-02-06|5285.89
#2026-02-09|5247.44
#2026-02-10|5204.87
#2026-02-11|5183.97
#2026-02-12|5165.21
#2026-02-13|5178.05
#2026-02-16|5178.05
#2026-02-17|5161.49
#2026-02-18|5191.74
#2026-02-19|5165.49
#2026-02-20|5228.15
#2026-02-23|5170.91
#2026-02-24|5235.12
#2026-02-25|5225.03
#2026-02-26|5188.90
#2026-02-27|5256.32
#2026-03-02|5207.38
#2026-03-03|5207.57
#2026-03-04|5316.37
#2026-03-05|5293.11
#2026-03-06|5217.02
#2026-03-09|5220.77
#2026-03-10|5239.22
#2026-03-11|5188.03
#2026-03-12|5131.80
#2026-03-13|5107.68
#2026-03-16|5163.21
#2026-03-17|5192.40
#2026-03-18|5066.74
#2026-03-19|5045.28
#2026-03-20|4973.87
#2026-03-23|5068.63
#2026-03-24|5044.64
#2026-03-25|5117.84
#2026-03-26|5054.03
#2026-03-27|4938.00
#2026-03-30|4971.20
#2026-03-31|5093.20
#2026-04-01|5128.55
#2026-04-02|5119.52
#2026-04-03|5119.52
#2026-04-06|5181.32
#2026-04-07|5139.46
#2026-04-08|5315.82
#2026-04-09|5490.72
#2026-04-10|5499.39
#2026-04-13|5506.39
#2026-04-14|5625.90
#2026-04-15|5620.97
#2026-04-16|5628.31
#2026-04-17|5702.10
#2026-04-20|5682.67
#2026-04-21|5698.56
#2026-04-22|5754.93
#2026-04-23|5764.35
#2026-04-24|5848.98
#2026-04-27|5784.40
#2026-04-28|5754.43
#2026-04-29|5780.36
#2026-04-30|5861.33
#2026-05-01|5880.43
#2026-05-04|5883.96
#2026-05-05|5917.98
#2026-05-06|5938.89
#2026-05-07|5887.23
#2026-05-08|5892.22
#2026-05-11|5790.63
#2026-05-12|5777.22
#2026-05-13|5815.61
#2026-05-14|5800.87