Table Data - Nasdaq US Cable Television Services Large Mid Cap Index
| Title | Nasdaq US Cable Television Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB15102010LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQUSB15102010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 658.51 |
| 2001-04-02 | 631.10 |
| 2001-04-03 | 592.96 |
| 2001-04-04 | 594.73 |
| 2001-04-05 | 645.20 |
| 2001-04-06 | 642.79 |
| 2001-04-09 | 646.13 |
| 2001-04-10 | 665.83 |
| 2001-04-11 | 674.85 |
| 2001-04-12 | 686.75 |
| 2001-04-13 | . |
| 2001-04-16 | 695.59 |
| 2001-04-17 | 705.40 |
| 2001-04-18 | 760.42 |
| 2001-04-19 | 777.44 |
| 2001-04-20 | 771.20 |
| 2001-04-23 | 750.26 |
| 2001-04-24 | 735.06 |
| 2001-04-25 | 761.04 |
| 2001-04-26 | 767.58 |
| 2001-04-27 | 762.79 |
| 2001-04-30 | 769.24 |
| 2001-05-01 | 789.62 |
| 2001-05-02 | 792.05 |
| 2001-05-03 | 778.61 |
| 2001-05-04 | 788.74 |
| 2001-05-07 | 791.11 |
| 2001-05-08 | 780.45 |
| 2001-05-09 | 778.51 |
| 2001-05-10 | 787.27 |
| 2001-05-11 | 779.68 |
| 2001-05-14 | 777.15 |
| 2001-05-15 | 767.87 |
| 2001-05-16 | 797.00 |
| 2001-05-17 | 815.32 |
| 2001-05-18 | 822.21 |
| 2001-05-21 | 850.50 |
| 2001-05-22 | 843.41 |
| 2001-05-23 | 825.73 |
| 2001-05-24 | 826.95 |
| 2001-05-25 | 819.97 |
| 2001-05-28 | . |
| 2001-05-29 | 798.63 |
| 2001-05-30 | 787.13 |
| 2001-05-31 | 797.43 |
| 2001-06-01 | 802.45 |
| 2001-06-04 | 800.86 |
| 2001-06-05 | 807.74 |
| 2001-06-06 | 799.23 |
| 2001-06-07 | 798.52 |
| 2001-06-08 | 792.61 |
| 2001-06-11 | 794.71 |
| 2001-06-12 | 792.43 |
| 2001-06-13 | 786.21 |
| 2001-06-14 | 766.75 |
| 2001-06-15 | 767.25 |
| 2001-06-18 | 747.54 |
| 2001-06-19 | 750.26 |
| 2001-06-20 | 783.90 |
| 2001-06-21 | 796.03 |
| 2001-06-22 | 780.67 |
| 2001-06-25 | 777.92 |
| 2001-06-26 | 771.18 |
| 2001-06-27 | 771.87 |
| 2001-06-28 | 773.53 |
| 2001-06-29 | 789.94 |
| 2001-07-02 | 793.13 |
| 2001-07-03 | 790.42 |
| 2001-07-04 | . |
| 2001-07-05 | 776.38 |
| 2001-07-06 | 757.44 |
| 2001-07-09 | 754.89 |
| 2001-07-10 | 745.65 |
| 2001-07-11 | 733.45 |
| 2001-07-12 | 746.35 |
| 2001-07-13 | 744.33 |
| 2001-07-16 | 738.38 |
| 2001-07-17 | 745.65 |
| 2001-07-18 | 707.51 |
| 2001-07-19 | 696.29 |
| 2001-07-20 | 701.18 |
| 2001-07-23 | 685.24 |
| 2001-07-24 | 675.16 |
| 2001-07-25 | 686.12 |
| 2001-07-26 | 709.49 |
| 2001-07-27 | 716.50 |
| 2001-07-30 | 715.37 |
| 2001-07-31 | 712.93 |
| 2001-08-01 | 722.12 |
| 2001-08-02 | 734.48 |
| 2001-08-03 | 727.12 |
| 2001-08-06 | 718.82 |
| 2001-08-07 | 721.36 |
| 2001-08-08 | 710.69 |
| 2001-08-09 | 706.89 |
| 2001-08-10 | 705.17 |
| 2001-08-13 | 699.41 |
| 2001-08-14 | 672.29 |
| 2001-08-15 | 660.38 |
| 2001-08-16 | 661.26 |
| 2001-08-17 | 652.69 |
| 2001-08-20 | 657.90 |
| 2001-08-21 | 655.68 |
| 2001-08-22 | 652.11 |
| 2001-08-23 | 651.97 |
| 2001-08-24 | 673.81 |
| 2001-08-27 | 669.02 |
| 2001-08-28 | 652.46 |
| 2001-08-29 | 632.97 |
| 2001-08-30 | 607.42 |
| 2001-08-31 | 623.09 |
| 2001-09-03 | . |
| 2001-09-04 | 625.11 |
| 2001-09-05 | 611.35 |
| 2001-09-06 | 590.50 |
| 2001-09-07 | 559.90 |
| 2001-09-10 | 569.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 495.98 |
| 2001-09-18 | 488.97 |
| 2001-09-19 | 488.00 |
| 2001-09-20 | 464.47 |
| 2001-09-21 | 474.06 |
| 2001-09-24 | 503.61 |
| 2001-09-25 | 500.77 |
| 2001-09-26 | 494.78 |
| 2001-09-27 | 498.76 |
| 2001-09-28 | 517.88 |
| 2001-10-01 | 508.06 |
| 2001-10-02 | 518.30 |
| 2001-10-03 | 539.73 |
| 2001-10-04 | 537.87 |
| 2001-10-05 | 529.95 |
| 2001-10-08 | 510.40 |
| 2001-10-09 | 507.55 |
| 2001-10-10 | 515.58 |
| 2001-10-11 | 543.92 |
| 2001-10-12 | 538.10 |
| 2001-10-15 | 534.50 |
| 2001-10-16 | 541.80 |
| 2001-10-17 | 513.45 |
| 2001-10-18 | 502.17 |
| 2001-10-19 | 512.03 |
| 2001-10-22 | 525.73 |
| 2001-10-23 | 535.04 |
| 2001-10-24 | 526.38 |
| 2001-10-25 | 530.00 |
| 2001-10-26 | 538.07 |
| 2001-10-29 | 517.66 |
| 2001-10-30 | 505.86 |
| 2001-10-31 | 511.21 |
| 2001-11-01 | 526.94 |
| 2001-11-02 | 522.49 |
| 2001-11-05 | 535.20 |
| 2001-11-06 | 546.24 |
| 2001-11-07 | 543.75 |
| 2001-11-08 | 560.52 |
| 2001-11-09 | 564.66 |
| 2001-11-12 | 559.27 |
| 2001-11-13 | 581.67 |
| 2001-11-14 | 592.06 |
| 2001-11-15 | 597.09 |
| 2001-11-16 | 595.74 |
| 2001-11-19 | 608.79 |
| 2001-11-20 | 594.76 |
| 2001-11-21 | 586.41 |
| 2001-11-22 | . |
| 2001-11-23 | 591.35 |
| 2001-11-26 | 603.60 |
| 2001-11-27 | 599.92 |
| 2001-11-28 | 581.27 |
| 2001-11-29 | 582.11 |
| 2001-11-30 | 582.95 |
| 2001-12-03 | 572.04 |
| 2001-12-04 | 584.80 |
| 2001-12-05 | 612.03 |
| 2001-12-06 | 612.68 |
| 2001-12-07 | 593.49 |
| 2001-12-10 | 565.53 |
| 2001-12-11 | 575.89 |
| 2001-12-12 | 578.64 |
| 2001-12-13 | 575.39 |
| 2001-12-14 | 566.96 |
| 2001-12-17 | 576.39 |
| 2001-12-18 | 576.03 |
| 2001-12-19 | 577.31 |
| 2001-12-20 | 568.86 |
| 2001-12-21 | 565.93 |
| 2001-12-24 | 565.97 |
| 2001-12-25 | . |
| 2001-12-26 | 566.56 |
| 2001-12-27 | 577.17 |
| 2001-12-28 | 588.53 |
| 2001-12-31 | 579.18 |
| 2002-01-01 | . |
| 2002-01-02 | 578.71 |
| 2002-01-03 | 578.31 |
| 2002-01-04 | 588.14 |
| 2002-01-07 | 598.46 |
| 2002-01-08 | 589.58 |
| 2002-01-09 | 582.26 |
| 2002-01-10 | 582.23 |
| 2002-01-11 | 573.58 |
| 2002-01-14 | 565.50 |
| 2002-01-15 | 569.77 |
| 2002-01-16 | 554.15 |
| 2002-01-17 | 556.79 |
| 2002-01-18 | 547.01 |
| 2002-01-21 | . |
| 2002-01-22 | 532.34 |
| 2002-01-23 | 535.55 |
| 2002-01-24 | 536.29 |
| 2002-01-25 | 533.51 |
| 2002-01-28 | 535.86 |
| 2002-01-29 | 520.16 |
| 2002-01-30 | 515.61 |
| 2002-01-31 | 517.30 |
| 2002-02-01 | 512.04 |
| 2002-02-04 | 490.03 |
| 2002-02-05 | 487.85 |
| 2002-02-06 | 487.77 |
| 2002-02-07 | 505.35 |
| 2002-02-08 | 529.61 |
| 2002-02-11 | 540.75 |
| 2002-02-12 | 537.44 |
| 2002-02-13 | 535.31 |
| 2002-02-14 | 535.87 |
| 2002-02-15 | 521.50 |
| 2002-02-18 | . |
| 2002-02-19 | 506.25 |
| 2002-02-20 | 507.85 |
| 2002-02-21 | 498.32 |
| 2002-02-22 | 505.60 |
| 2002-02-25 | 518.44 |
| 2002-02-26 | 513.89 |
| 2002-02-27 | 517.85 |
| 2002-02-28 | 523.58 |
| 2002-03-01 | 542.23 |
| 2002-03-04 | 555.69 |
| 2002-03-05 | 556.21 |
| 2002-03-06 | 563.38 |
| 2002-03-07 | 552.15 |
| 2002-03-08 | 559.32 |
| 2002-03-11 | 562.86 |
| 2002-03-12 | 555.46 |
| 2002-03-13 | 548.60 |
| 2002-03-14 | 546.56 |
| 2002-03-15 | 557.91 |
| 2002-03-18 | 568.79 |
| 2002-03-19 | 560.09 |
| 2002-03-20 | 551.95 |
| 2002-03-21 | 546.91 |
| 2002-03-22 | 542.35 |
| 2002-03-25 | 533.39 |
| 2002-03-26 | 518.63 |
| 2002-03-27 | 523.82 |
| 2002-03-28 | 528.47 |
| 2002-03-29 | . |
| 2002-04-01 | 523.94 |
| 2002-04-02 | 514.62 |
| 2002-04-03 | 508.65 |
| 2002-04-04 | 510.00 |
| 2002-04-05 | 518.03 |
| 2002-04-08 | 514.97 |
| 2002-04-09 | 511.13 |
| 2002-04-10 | 507.18 |
| 2002-04-11 | 490.10 |
| 2002-04-12 | 499.30 |
| 2002-04-15 | 503.67 |
| 2002-04-16 | 515.34 |
| 2002-04-17 | 516.62 |
| 2002-04-18 | 514.29 |
| 2002-04-19 | 517.05 |
| 2002-04-22 | 503.21 |
| 2002-04-23 | 497.21 |
| 2002-04-24 | 500.92 |
| 2002-04-25 | 497.59 |
| 2002-04-26 | 482.34 |
| 2002-04-29 | 465.64 |
| 2002-04-30 | 474.84 |
| 2002-05-01 | 490.17 |
| 2002-05-02 | 481.10 |
| 2002-05-03 | 472.29 |
| 2002-05-06 | 459.03 |
| 2002-05-07 | 460.14 |
| 2002-05-08 | 480.89 |
| 2002-05-09 | 473.98 |
| 2002-05-10 | 462.24 |
| 2002-05-13 | 470.18 |
| 2002-05-14 | 488.42 |
| 2002-05-15 | 501.24 |
| 2002-05-16 | 498.02 |
| 2002-05-17 | 506.64 |
| 2002-05-20 | 503.37 |
| 2002-05-21 | 494.55 |
| 2002-05-22 | 490.26 |
| 2002-05-23 | 497.70 |
| 2002-05-24 | 497.57 |
| 2002-05-27 | . |
| 2002-05-28 | 493.83 |
| 2002-05-29 | 490.40 |
| 2002-05-30 | 487.46 |
| 2002-05-31 | 491.50 |
| 2002-06-03 | 485.61 |
| 2002-06-04 | 476.92 |
| 2002-06-05 | 474.10 |
| 2002-06-06 | 464.39 |
| 2002-06-07 | 464.55 |
| 2002-06-10 | 456.78 |
| 2002-06-11 | 448.90 |
| 2002-06-12 | 436.85 |
| 2002-06-13 | 437.90 |
| 2002-06-14 | 436.21 |
| 2002-06-17 | 445.65 |
| 2002-06-18 | 451.46 |
| 2002-06-19 | 440.65 |
| 2002-06-20 | 417.87 |
| 2002-06-21 | 405.72 |
| 2002-06-24 | 410.87 |
| 2002-06-25 | 407.44 |
| 2002-06-26 | 381.27 |
| 2002-06-27 | 374.36 |
| 2002-06-28 | 396.72 |
| 2002-07-01 | 372.99 |
| 2002-07-02 | 364.11 |
| 2002-07-03 | 379.92 |
| 2002-07-04 | . |
| 2002-07-05 | 399.06 |
| 2002-07-08 | 384.64 |
| 2002-07-09 | 376.29 |
| 2002-07-10 | 353.97 |
| 2002-07-11 | 364.51 |
| 2002-07-12 | 367.73 |
| 2002-07-15 | 364.08 |
| 2002-07-16 | 353.13 |
| 2002-07-17 | 364.22 |
| 2002-07-18 | 353.57 |
| 2002-07-19 | 333.94 |
| 2002-07-22 | 329.92 |
| 2002-07-23 | 306.51 |
| 2002-07-24 | 317.47 |
| 2002-07-25 | 304.71 |
| 2002-07-26 | 311.41 |
| 2002-07-29 | 338.50 |
| 2002-07-30 | 343.58 |
| 2002-07-31 | 340.60 |
| 2002-08-01 | 327.26 |
| 2002-08-02 | 311.52 |
| 2002-08-05 | 291.80 |
| 2002-08-06 | 304.99 |
| 2002-08-07 | 310.38 |
| 2002-08-08 | 323.76 |
| 2002-08-09 | 321.12 |
| 2002-08-12 | 318.71 |
| 2002-08-13 | 311.88 |
| 2002-08-14 | 326.53 |
| 2002-08-15 | 349.54 |
| 2002-08-16 | 359.18 |
| 2002-08-19 | 373.40 |
| 2002-08-20 | 372.08 |
| 2002-08-21 | 385.32 |
| 2002-08-22 | 388.67 |
| 2002-08-23 | 368.39 |
| 2002-08-26 | 370.73 |
| 2002-08-27 | 363.64 |
| 2002-08-28 | 353.92 |
| 2002-08-29 | 363.87 |
| 2002-08-30 | 361.17 |
| 2002-09-02 | . |
| 2002-09-03 | 342.43 |
| 2002-09-04 | 352.34 |
| 2002-09-05 | 342.87 |
| 2002-09-06 | 363.88 |
| 2002-09-09 | 364.10 |
| 2002-09-10 | 373.56 |
| 2002-09-11 | 376.84 |
| 2002-09-12 | 362.07 |
| 2002-09-13 | 365.97 |
| 2002-09-16 | 361.57 |
| 2002-09-17 | 362.68 |
| 2002-09-18 | 362.18 |
| 2002-09-19 | 346.90 |
| 2002-09-20 | 351.91 |
| 2002-09-23 | 344.98 |
| 2002-09-24 | 342.55 |
| 2002-09-25 | 352.36 |
| 2002-09-26 | 361.25 |
| 2002-09-27 | 355.01 |
| 2002-09-30 | 342.14 |
| 2002-10-01 | 351.26 |
| 2002-10-02 | 350.50 |
| 2002-10-03 | 347.31 |
| 2002-10-04 | 334.91 |
| 2002-10-07 | 320.65 |
| 2002-10-08 | 321.35 |
| 2002-10-09 | 312.71 |
| 2002-10-10 | 330.35 |
| 2002-10-11 | 345.70 |
| 2002-10-14 | 342.50 |
| 2002-10-15 | 364.65 |
| 2002-10-16 | 356.81 |
| 2002-10-17 | 369.87 |
| 2002-10-18 | 372.15 |
| 2002-10-21 | 385.04 |
| 2002-10-22 | 387.85 |
| 2002-10-23 | 396.56 |
| 2002-10-24 | 389.76 |
| 2002-10-25 | 401.11 |
| 2002-10-28 | 396.54 |
| 2002-10-29 | 387.62 |
| 2002-10-30 | 389.77 |
| 2002-10-31 | 388.82 |
| 2002-11-01 | 394.94 |
| 2002-11-04 | 407.42 |
| 2002-11-05 | 415.72 |
| 2002-11-06 | 422.28 |
| 2002-11-07 | 403.64 |
| 2002-11-08 | 401.60 |
| 2002-11-11 | 392.47 |
| 2002-11-12 | 400.64 |
| 2002-11-13 | 399.61 |
| 2002-11-14 | 406.07 |
| 2002-11-15 | 413.07 |
| 2002-11-18 | 407.55 |
| 2002-11-19 | 403.49 |
| 2002-11-20 | 406.85 |
| 2002-11-21 | 424.22 |
| 2002-11-22 | 427.75 |
| 2002-11-25 | 432.56 |
| 2002-11-26 | 415.50 |
| 2002-11-27 | 434.71 |
| 2002-11-28 | . |
| 2002-11-29 | 435.55 |
| 2002-12-02 | 435.41 |
| 2002-12-03 | 409.64 |
| 2002-12-04 | 402.25 |
| 2002-12-05 | 404.95 |
| 2002-12-06 | 405.30 |
| 2002-12-09 | 386.24 |
| 2002-12-10 | 394.02 |
| 2002-12-11 | 395.33 |
| 2002-12-12 | 392.82 |
| 2002-12-13 | 381.79 |
| 2002-12-16 | 393.35 |
| 2002-12-17 | 394.66 |
| 2002-12-18 | 385.55 |
| 2002-12-19 | 383.66 |
| 2002-12-20 | 384.69 |
| 2002-12-23 | 388.34 |
| 2002-12-24 | 383.78 |
| 2002-12-25 | . |
| 2002-12-26 | 382.43 |
| 2002-12-27 | 369.29 |
| 2002-12-30 | 369.06 |
| 2002-12-31 | 378.13 |
| 2003-01-01 | . |
| 2003-01-02 | 394.53 |
| 2003-01-03 | 396.14 |
| 2003-01-06 | 410.45 |
| 2003-01-07 | 407.93 |
| 2003-01-08 | 400.21 |
| 2003-01-09 | 412.40 |
| 2003-01-10 | 420.57 |
| 2003-01-13 | 423.27 |
| 2003-01-14 | 427.47 |
| 2003-01-15 | 420.67 |
| 2003-01-16 | 420.13 |
| 2003-01-17 | 413.04 |
| 2003-01-20 | . |
| 2003-01-21 | 398.13 |
| 2003-01-22 | 392.55 |
| 2003-01-23 | 406.86 |
| 2003-01-24 | 393.64 |
| 2003-01-27 | 383.36 |
| 2003-01-28 | 389.09 |
| 2003-01-29 | 398.12 |
| 2003-01-30 | 376.29 |
| 2003-01-31 | 383.04 |
| 2003-02-03 | 378.70 |
| 2003-02-04 | 365.91 |
| 2003-02-05 | 363.89 |
| 2003-02-06 | 368.79 |
| 2003-02-07 | 361.18 |
| 2003-02-10 | 361.91 |
| 2003-02-11 | 360.37 |
| 2003-02-12 | 355.46 |
| 2003-02-13 | 349.95 |
| 2003-02-14 | 361.97 |
| 2003-02-17 | . |
| 2003-02-18 | 375.26 |
| 2003-02-19 | 367.78 |
| 2003-02-20 | 364.61 |
| 2003-02-21 | 370.67 |
| 2003-02-24 | 356.74 |
| 2003-02-25 | 362.37 |
| 2003-02-26 | 357.85 |
| 2003-02-27 | 366.94 |
| 2003-02-28 | 375.76 |
| 2003-03-03 | 371.87 |
| 2003-03-04 | 360.42 |
| 2003-03-05 | 365.21 |
| 2003-03-06 | 360.44 |
| 2003-03-07 | 365.63 |
| 2003-03-10 | 355.05 |
| 2003-03-11 | 348.55 |
| 2003-03-12 | 345.62 |
| 2003-03-13 | 363.72 |
| 2003-03-14 | 369.64 |
| 2003-03-17 | 386.01 |
| 2003-03-18 | 381.60 |
| 2003-03-19 | 383.16 |
| 2003-03-20 | 391.26 |
| 2003-03-21 | 403.86 |
| 2003-03-24 | 381.25 |
| 2003-03-25 | 389.75 |
| 2003-03-26 | 386.08 |
| 2003-03-27 | 386.82 |
| 2003-03-28 | 383.15 |
| 2003-03-31 | 372.65 |
| 2003-04-01 | 378.44 |
| 2003-04-02 | 390.25 |
| 2003-04-03 | 388.93 |
| 2003-04-04 | 391.04 |
| 2003-04-07 | 397.50 |
| 2003-04-08 | 396.52 |
| 2003-04-09 | 393.67 |
| 2003-04-10 | 392.22 |
| 2003-04-11 | 391.39 |
| 2003-04-14 | 401.26 |
| 2003-04-15 | 403.57 |
| 2003-04-16 | 396.76 |
| 2003-04-17 | 404.08 |
| 2003-04-18 | . |
| 2003-04-21 | 405.53 |
| 2003-04-22 | 421.55 |
| 2003-04-23 | 429.45 |
| 2003-04-24 | 421.59 |
| 2003-04-25 | 412.37 |
| 2003-04-28 | 419.40 |
| 2003-04-29 | 422.65 |
| 2003-04-30 | 425.32 |
| 2003-05-01 | 423.79 |
| 2003-05-02 | 425.52 |
| 2003-05-05 | 418.20 |
| 2003-05-06 | 421.77 |
| 2003-05-07 | 424.20 |
| 2003-05-08 | 418.40 |
| 2003-05-09 | 425.34 |
| 2003-05-12 | 430.91 |
| 2003-05-13 | 428.05 |
| 2003-05-14 | 425.18 |
| 2003-05-15 | 431.84 |
| 2003-05-16 | 437.61 |
| 2003-05-19 | 421.98 |
| 2003-05-20 | 419.08 |
| 2003-05-21 | 423.57 |
| 2003-05-22 | 435.29 |
| 2003-05-23 | 433.85 |
| 2003-05-26 | . |
| 2003-05-27 | 440.34 |
| 2003-05-28 | 439.08 |
| 2003-05-29 | 440.19 |
| 2003-05-30 | 443.52 |
| 2003-06-02 | 451.34 |
| 2003-06-03 | 447.26 |
| 2003-06-04 | 458.88 |
| 2003-06-05 | 462.15 |
| 2003-06-06 | 457.22 |
| 2003-06-09 | 447.01 |
| 2003-06-10 | 451.83 |
| 2003-06-11 | 461.81 |
| 2003-06-12 | 467.32 |
| 2003-06-13 | 461.31 |
| 2003-06-16 | 470.51 |
| 2003-06-17 | 470.23 |
| 2003-06-18 | 465.75 |
| 2003-06-19 | 454.01 |
| 2003-06-20 | 453.75 |
| 2003-06-23 | 445.84 |
| 2003-06-24 | 443.12 |
| 2003-06-25 | 441.31 |
| 2003-06-26 | 447.28 |
| 2003-06-27 | 443.67 |
| 2003-06-30 | 446.85 |
| 2003-07-01 | 446.55 |
| 2003-07-02 | 450.68 |
| 2003-07-03 | 449.17 |
| 2003-07-04 | . |
| 2003-07-07 | 465.00 |
| 2003-07-08 | 463.56 |
| 2003-07-09 | 462.62 |
| 2003-07-10 | 455.62 |
| 2003-07-11 | 461.23 |
| 2003-07-14 | 468.02 |
| 2003-07-15 | 466.14 |
| 2003-07-16 | 460.39 |
| 2003-07-17 | 453.25 |
| 2003-07-18 | 457.62 |
| 2003-07-21 | 446.89 |
| 2003-07-22 | 451.85 |
| 2003-07-23 | 444.47 |
| 2003-07-24 | 444.64 |
| 2003-07-25 | 451.28 |
| 2003-07-28 | 453.34 |
| 2003-07-29 | 454.76 |
| 2003-07-30 | 445.51 |
| 2003-07-31 | 450.00 |
| 2003-08-01 | 449.01 |
| 2003-08-04 | 444.80 |
| 2003-08-05 | 435.39 |
| 2003-08-06 | 435.49 |
| 2003-08-07 | 435.00 |
| 2003-08-08 | 438.23 |
| 2003-08-11 | 444.38 |
| 2003-08-12 | 450.27 |
| 2003-08-13 | 447.25 |
| 2003-08-14 | 450.08 |
| 2003-08-15 | 449.02 |
| 2003-08-18 | 452.37 |
| 2003-08-19 | 457.12 |
| 2003-08-20 | 454.76 |
| 2003-08-21 | 459.49 |
| 2003-08-22 | 457.49 |
| 2003-08-25 | 453.65 |
| 2003-08-26 | 455.15 |
| 2003-08-27 | 456.28 |
| 2003-08-28 | 458.47 |
| 2003-08-29 | 466.78 |
| 2003-09-01 | . |
| 2003-09-02 | 471.38 |
| 2003-09-03 | 474.00 |
| 2003-09-04 | 478.25 |
| 2003-09-05 | 473.51 |
| 2003-09-08 | 474.35 |
| 2003-09-09 | 468.86 |
| 2003-09-10 | 458.54 |
| 2003-09-11 | 458.56 |
| 2003-09-12 | 456.29 |
| 2003-09-15 | 450.96 |
| 2003-09-16 | 460.88 |
| 2003-09-17 | 460.21 |
| 2003-09-18 | 464.41 |
| 2003-09-19 | 457.31 |
| 2003-09-22 | 448.36 |
| 2003-09-23 | 450.98 |
| 2003-09-24 | 438.80 |
| 2003-09-25 | 435.51 |
| 2003-09-26 | 429.37 |
| 2003-09-29 | 431.55 |
| 2003-09-30 | 432.03 |
| 2003-10-01 | 442.90 |
| 2003-10-02 | 446.57 |
| 2003-10-03 | 449.68 |
| 2003-10-06 | 452.46 |
| 2003-10-07 | 453.76 |
| 2003-10-08 | 447.59 |
| 2003-10-09 | 452.35 |
| 2003-10-10 | 456.70 |
| 2003-10-13 | 459.10 |
| 2003-10-14 | 461.07 |
| 2003-10-15 | 456.75 |
| 2003-10-16 | 459.86 |
| 2003-10-17 | 451.68 |
| 2003-10-20 | 452.15 |
| 2003-10-21 | 451.08 |
| 2003-10-22 | 446.06 |
| 2003-10-23 | 445.04 |
| 2003-10-24 | 443.98 |
| 2003-10-27 | 449.09 |
| 2003-10-28 | 458.55 |
| 2003-10-29 | 458.35 |
| 2003-10-30 | 459.41 |
| 2003-10-31 | 459.03 |
| 2003-11-03 | 461.23 |
| 2003-11-04 | 456.55 |
| 2003-11-05 | 456.51 |
| 2003-11-06 | 462.96 |
| 2003-11-07 | 468.56 |
| 2003-11-10 | 463.32 |
| 2003-11-11 | 454.20 |
| 2003-11-12 | 457.50 |
| 2003-11-13 | 454.65 |
| 2003-11-14 | 450.98 |
| 2003-11-17 | 449.83 |
| 2003-11-18 | 443.09 |
| 2003-11-19 | 446.44 |
| 2003-11-20 | 444.40 |
| 2003-11-21 | 448.05 |
| 2003-11-24 | 453.54 |
| 2003-11-25 | 458.02 |
| 2003-11-26 | 462.24 |
| 2003-11-27 | . |
| 2003-11-28 | 460.97 |
| 2003-12-01 | 463.08 |
| 2003-12-02 | 461.42 |
| 2003-12-03 | 459.71 |
| 2003-12-04 | 459.99 |
| 2003-12-05 | 453.60 |
| 2003-12-08 | 456.68 |
| 2003-12-09 | 459.75 |
| 2003-12-10 | 459.30 |
| 2003-12-11 | 466.21 |
| 2003-12-12 | 473.01 |
| 2003-12-15 | 472.63 |
| 2003-12-16 | 473.04 |
| 2003-12-17 | 471.87 |
| 2003-12-18 | 478.18 |
| 2003-12-19 | 481.96 |
| 2003-12-22 | 483.95 |
| 2003-12-23 | 485.45 |
| 2003-12-24 | 484.89 |
| 2003-12-25 | . |
| 2003-12-26 | 485.85 |
| 2003-12-29 | 489.72 |
| 2003-12-30 | 489.83 |
| 2003-12-31 | 494.62 |
| 2004-01-01 | . |
| 2004-01-02 | 498.26 |
| 2004-01-05 | 501.64 |
| 2004-01-06 | 499.21 |
| 2004-01-07 | 501.20 |
| 2004-01-08 | 508.05 |
| 2004-01-09 | 506.02 |
| 2004-01-12 | 508.63 |
| 2004-01-13 | 504.31 |
| 2004-01-14 | 506.52 |
| 2004-01-15 | 504.48 |
| 2004-01-16 | 504.17 |
| 2004-01-19 | . |
| 2004-01-20 | 503.87 |
| 2004-01-21 | 512.16 |
| 2004-01-22 | 513.55 |
| 2004-01-23 | 512.13 |
| 2004-01-26 | 512.92 |
| 2004-01-27 | 503.36 |
| 2004-01-28 | 489.14 |
| 2004-01-29 | 491.82 |
| 2004-01-30 | 488.18 |
| 2004-02-02 | 488.08 |
| 2004-02-03 | 483.05 |
| 2004-02-04 | 476.98 |
| 2004-02-05 | 477.69 |
| 2004-02-06 | 484.09 |
| 2004-02-09 | 486.12 |
| 2004-02-10 | 495.52 |
| 2004-02-11 | 499.97 |
| 2004-02-12 | 491.10 |
| 2004-02-13 | 484.86 |
| 2004-02-16 | . |
| 2004-02-17 | 491.28 |
| 2004-02-18 | 490.56 |
| 2004-02-19 | 486.18 |
| 2004-02-20 | 481.92 |
| 2004-02-23 | 476.81 |
| 2004-02-24 | 474.86 |
| 2004-02-25 | 478.93 |
| 2004-02-26 | 481.42 |
| 2004-02-27 | 479.27 |
| 2004-03-01 | 482.48 |
| 2004-03-02 | 479.72 |
| 2004-03-03 | 481.68 |
| 2004-03-04 | 487.65 |
| 2004-03-05 | 483.65 |
| 2004-03-08 | 478.44 |
| 2004-03-09 | 474.70 |
| 2004-03-10 | 465.47 |
| 2004-03-11 | 459.69 |
| 2004-03-12 | 469.00 |
| 2004-03-15 | 457.09 |
| 2004-03-16 | 458.48 |
| 2004-03-17 | 464.83 |
| 2004-03-18 | 463.53 |
| 2004-03-19 | 464.23 |
| 2004-03-22 | 454.35 |
| 2004-03-23 | 453.02 |
| 2004-03-24 | 452.17 |
| 2004-03-25 | 460.64 |
| 2004-03-26 | 461.48 |
| 2004-03-29 | 462.74 |
| 2004-03-30 | 464.81 |
| 2004-03-31 | 464.77 |
| 2004-04-01 | 470.01 |
| 2004-04-02 | 476.24 |
| 2004-04-05 | 480.89 |
| 2004-04-06 | 484.40 |
| 2004-04-07 | 481.79 |
| 2004-04-08 | 482.94 |
| 2004-04-09 | . |
| 2004-04-12 | 487.08 |
| 2004-04-13 | 477.50 |
| 2004-04-14 | 480.20 |
| 2004-04-15 | 476.95 |
| 2004-04-16 | 477.79 |
| 2004-04-19 | 483.23 |
| 2004-04-20 | 478.01 |
| 2004-04-21 | 480.00 |
| 2004-04-22 | 483.09 |
| 2004-04-23 | 480.17 |
| 2004-04-26 | 479.22 |
| 2004-04-27 | 479.59 |
| 2004-04-28 | 473.85 |
| 2004-04-29 | 472.28 |
| 2004-04-30 | 467.74 |
| 2004-05-03 | 470.74 |
| 2004-05-04 | 470.34 |
| 2004-05-05 | 469.33 |
| 2004-05-06 | 461.20 |
| 2004-05-07 | 455.93 |
| 2004-05-10 | 444.77 |
| 2004-05-11 | 454.88 |
| 2004-05-12 | 455.42 |
| 2004-05-13 | 453.19 |
| 2004-05-14 | 451.72 |
| 2004-05-17 | 444.26 |
| 2004-05-18 | 446.17 |
| 2004-05-19 | 447.52 |
| 2004-05-20 | 446.98 |
| 2004-05-21 | 448.50 |
| 2004-05-24 | 452.15 |
| 2004-05-25 | 461.53 |
| 2004-05-26 | 462.88 |
| 2004-05-27 | 461.52 |
| 2004-05-28 | 458.23 |
| 2004-05-31 | . |
| 2004-06-01 | 457.25 |
| 2004-06-02 | 460.03 |
| 2004-06-03 | 456.22 |
| 2004-06-04 | 458.54 |
| 2004-06-07 | 464.37 |
| 2004-06-08 | 459.21 |
| 2004-06-09 | 456.55 |
| 2004-06-10 | 459.16 |
| 2004-06-11 | . |
| 2004-06-14 | 452.09 |
| 2004-06-15 | 454.03 |
| 2004-06-16 | 453.88 |
| 2004-06-17 | 453.65 |
| 2004-06-18 | 455.83 |
| 2004-06-21 | 451.65 |
| 2004-06-22 | 447.69 |
| 2004-06-23 | 444.94 |
| 2004-06-24 | 446.56 |
| 2004-06-25 | 445.98 |
| 2004-06-28 | 445.39 |
| 2004-06-29 | 446.74 |
| 2004-06-30 | 450.24 |
| 2004-07-01 | 447.89 |
| 2004-07-02 | 447.19 |
| 2004-07-05 | . |
| 2004-07-06 | 441.06 |
| 2004-07-07 | 441.85 |
| 2004-07-08 | 437.15 |
| 2004-07-09 | 438.77 |
| 2004-07-12 | 439.31 |
| 2004-07-13 | 439.60 |
| 2004-07-14 | 438.69 |
| 2004-07-15 | 436.95 |
| 2004-07-16 | 432.31 |
| 2004-07-19 | 430.79 |
| 2004-07-20 | 434.99 |
| 2004-07-21 | 431.78 |
| 2004-07-22 | 435.98 |
| 2004-07-23 | 431.90 |
| 2004-07-26 | 428.71 |
| 2004-07-27 | 431.78 |
| 2004-07-28 | 424.64 |
| 2004-07-29 | 425.66 |
| 2004-07-30 | 426.35 |
| 2004-08-02 | 432.62 |
| 2004-08-03 | 433.44 |
| 2004-08-04 | 427.41 |
| 2004-08-05 | 425.60 |
| 2004-08-06 | 419.50 |
| 2004-08-09 | 415.77 |
| 2004-08-10 | 420.39 |
| 2004-08-11 | 415.35 |
| 2004-08-12 | 409.28 |
| 2004-08-13 | 411.68 |
| 2004-08-16 | 420.84 |
| 2004-08-17 | 423.62 |
| 2004-08-18 | 428.50 |
| 2004-08-19 | 428.64 |
| 2004-08-20 | 433.47 |
| 2004-08-23 | 430.40 |
| 2004-08-24 | 428.96 |
| 2004-08-25 | 430.51 |
| 2004-08-26 | 430.51 |
| 2004-08-27 | 430.39 |
| 2004-08-30 | 424.62 |
| 2004-08-31 | 424.03 |
| 2004-09-01 | 423.60 |
| 2004-09-02 | 425.28 |
| 2004-09-03 | 421.56 |
| 2004-09-06 | . |
| 2004-09-07 | 425.22 |
| 2004-09-08 | 427.74 |
| 2004-09-09 | 427.11 |
| 2004-09-10 | 431.90 |
| 2004-09-13 | 431.45 |
| 2004-09-14 | 435.47 |
| 2004-09-15 | 433.09 |
| 2004-09-16 | 436.82 |
| 2004-09-17 | 438.08 |
| 2004-09-20 | 434.43 |
| 2004-09-21 | 433.78 |
| 2004-09-22 | 429.24 |
| 2004-09-23 | 431.32 |
| 2004-09-24 | 433.04 |
| 2004-09-27 | 428.56 |
| 2004-09-28 | 424.71 |
| 2004-09-29 | 426.64 |
| 2004-09-30 | 428.77 |
| 2004-10-01 | 437.33 |
| 2004-10-04 | 442.20 |
| 2004-10-05 | 443.91 |
| 2004-10-06 | 448.18 |
| 2004-10-07 | 444.90 |
| 2004-10-08 | 439.93 |
| 2004-10-11 | 441.89 |
| 2004-10-12 | 443.11 |
| 2004-10-13 | 443.52 |
| 2004-10-14 | 438.51 |
| 2004-10-15 | 439.06 |
| 2004-10-18 | 440.48 |
| 2004-10-19 | 437.36 |
| 2004-10-20 | 435.26 |
| 2004-10-21 | 437.13 |
| 2004-10-22 | 432.42 |
| 2004-10-25 | 432.69 |
| 2004-10-26 | 438.93 |
| 2004-10-27 | 444.04 |
| 2004-10-28 | 447.03 |
| 2004-10-29 | 448.53 |
| 2004-11-01 | 445.99 |
| 2004-11-02 | 449.57 |
| 2004-11-03 | 452.95 |
| 2004-11-04 | 460.42 |
| 2004-11-05 | 459.30 |
| 2004-11-08 | 455.39 |
| 2004-11-09 | 457.97 |
| 2004-11-10 | 458.55 |
| 2004-11-11 | 461.23 |
| 2004-11-12 | 465.71 |
| 2004-11-15 | 467.72 |
| 2004-11-16 | 466.31 |
| 2004-11-17 | 469.49 |
| 2004-11-18 | 470.01 |
| 2004-11-19 | 467.94 |
| 2004-11-22 | 471.33 |
| 2004-11-23 | 476.12 |
| 2004-11-24 | 476.14 |
| 2004-11-25 | . |
| 2004-11-26 | 476.21 |
| 2004-11-29 | 473.38 |
| 2004-11-30 | 470.59 |
| 2004-12-01 | 479.24 |
| 2004-12-02 | 479.75 |
| 2004-12-03 | 477.14 |
| 2004-12-06 | 477.96 |
| 2004-12-07 | 478.34 |
| 2004-12-08 | 474.24 |
| 2004-12-09 | 478.83 |
| 2004-12-10 | 480.66 |
| 2004-12-13 | 483.06 |
| 2004-12-14 | 485.92 |
| 2004-12-15 | 491.58 |
| 2004-12-16 | 491.44 |
| 2004-12-17 | 491.81 |
| 2004-12-20 | 491.84 |
| 2004-12-21 | 495.11 |
| 2004-12-22 | 496.05 |
| 2004-12-23 | 495.49 |
| 2004-12-24 | . |
| 2004-12-27 | 499.04 |
| 2004-12-28 | 501.95 |
| 2004-12-29 | 499.17 |
| 2004-12-30 | 501.28 |
| 2004-12-31 | 501.30 |
| 2005-01-03 | 498.94 |
| 2005-01-04 | 492.07 |
| 2005-01-05 | 489.92 |
| 2005-01-06 | 490.51 |
| 2005-01-07 | 489.08 |
| 2005-01-10 | 492.46 |
| 2005-01-11 | 488.52 |
| 2005-01-12 | 491.43 |
| 2005-01-13 | 488.83 |
| 2005-01-14 | 492.59 |
| 2005-01-17 | . |
| 2005-01-18 | 493.91 |
| 2005-01-19 | 488.83 |
| 2005-01-20 | 488.04 |
| 2005-01-21 | 489.07 |
| 2005-01-24 | 487.80 |
| 2005-01-25 | 488.84 |
| 2005-01-26 | 488.19 |
| 2005-01-27 | 484.10 |
#2005-01-28| 481.22
#2005-01-31| 483.78
#2005-02-01| 481.71
#2005-02-02| 484.09
#2005-02-03| 482.18
#2005-02-04| 486.24
#2005-02-07| 486.23
#2005-02-08| 484.40
#2005-02-09| 481.60
#2005-02-10| 482.98
#2005-02-11| 484.63
#2005-02-14| 481.34
#2005-02-15| 486.40
#2005-02-16| 487.80
#2005-02-17| 485.76
#2005-02-18| 482.70
#2005-02-21| .
#2005-02-22| 474.86
#2005-02-23| 477.65
#2005-02-24| 472.88
#2005-02-25| 470.61
#2005-02-28| 471.49
#2005-03-01| 477.01
#2005-03-02| 479.96
#2005-03-03| 479.82
#2005-03-04| 482.57
#2005-03-07| 486.23
#2005-03-08| 482.46
#2005-03-09| 478.87
#2005-03-10| 478.10
#2005-03-11| 474.95
#2005-03-14| 478.74
#2005-03-15| 482.61
#2005-03-16| 485.11
#2005-03-17| 489.78
#2005-03-18| 490.38
#2005-03-21| 488.29
#2005-03-22| 481.03
#2005-03-23| 478.53
#2005-03-24| 476.26
#2005-03-25| .
#2005-03-28| 478.98
#2005-03-29| 474.81
#2005-03-30| 480.38
#2005-03-31| 480.64
#2005-04-01| 478.52
#2005-04-04| 477.01
#2005-04-05| 479.74
#2005-04-06| 476.71
#2005-04-07| 482.19
#2005-04-08| 480.19
#2005-04-11| 479.26
#2005-04-12| 481.42
#2005-04-13| 476.37
#2005-04-14| 472.13
#2005-04-15| 465.02
#2005-04-18| 461.77
#2005-04-19| 463.18
#2005-04-20| 457.91
#2005-04-21| 470.22
#2005-04-22| 463.95
#2005-04-25| 466.20
#2005-04-26| 459.38
#2005-04-27| 460.33
#2005-04-28| 453.33
#2005-04-29| 455.06
#2005-05-02| 457.07
#2005-05-03| 457.04
#2005-05-04| 467.93
#2005-05-05| 464.36
#2005-05-06| 462.79
#2005-05-09| 466.89
#2005-05-10| 461.26
#2005-05-11| 458.05
#2005-05-12| 458.41
#2005-05-13| 458.51
#2005-05-16| 456.72
#2005-05-17| 458.40
#2005-05-18| 460.60
#2005-05-19| 467.00
#2005-05-20| 467.24
#2005-05-23| 469.24
#2005-05-24| 471.69
#2005-05-25| 469.32
#2005-05-26| 470.32
#2005-05-27| 471.30
#2005-05-30| .
#2005-05-31| 467.67
#2005-06-01| 467.22
#2005-06-02| 467.52
#2005-06-03| 466.25
#2005-06-06| 464.26
#2005-06-07| 464.96
#2005-06-08| 464.19
#2005-06-09| 465.19
#2005-06-10| 464.20
#2005-06-13| 468.04
#2005-06-14| 468.84
#2005-06-15| 466.46
#2005-06-16| 465.12
#2005-06-17| 465.00
#2005-06-20| 469.32
#2005-06-21| 471.21
#2005-06-22| 471.51
#2005-06-23| 465.06
#2005-06-24| 464.80
#2005-06-27| 460.57
#2005-06-28| 463.35
#2005-06-29| 459.74
#2005-06-30| 456.79
#2005-07-01| 455.22
#2005-07-04| .
#2005-07-05| 454.99
#2005-07-06| 452.84
#2005-07-07| 450.73
#2005-07-08| 457.72
#2005-07-11| 458.67
#2005-07-12| 460.23
#2005-07-13| 460.11
#2005-07-14| 462.08
#2005-07-15| 462.21
#2005-07-18| 458.73
#2005-07-19| 457.36
#2005-07-20| 457.84
#2005-07-21| 452.55
#2005-07-22| 456.52
#2005-07-25| 454.00
#2005-07-26| 459.58
#2005-07-27| 461.76
#2005-07-28| 464.56
#2005-07-29| 458.66
#2005-08-01| 458.51
#2005-08-02| 461.56
#2005-08-03| 460.94
#2005-08-04| 463.41
#2005-08-05| 464.92
#2005-08-08| 464.50
#2005-08-09| 471.48
#2005-08-10| 469.48
#2005-08-11| 474.19
#2005-08-12| 474.68
#2005-08-15| 477.58
#2005-08-16| 473.01
#2005-08-17| 473.60
#2005-08-18| 470.68
#2005-08-19| 468.31
#2005-08-22| 468.30
#2005-08-23| 465.93
#2005-08-24| 460.79
#2005-08-25| 461.26
#2005-08-26| 460.11
#2005-08-29| 460.95
#2005-08-30| 462.48
#2005-08-31| 463.00
#2005-09-01| 461.54
#2005-09-02| 459.69
#2005-09-05| .
#2005-09-06| 465.16
#2005-09-07| 460.49
#2005-09-08| 458.36
#2005-09-09| 460.67
#2005-09-12| 460.04
#2005-09-13| 455.97
#2005-09-14| 452.39
#2005-09-15| 454.09
#2005-09-16| 457.51
#2005-09-19| 452.00
#2005-09-20| 447.94
#2005-09-21| 441.22
#2005-09-22| 440.76
#2005-09-23| 440.58
#2005-09-26| 440.38
#2005-09-27| 439.13
#2005-09-28| 439.17
#2005-09-29| 444.31
#2005-09-30| 446.34
#2005-10-03| 444.28
#2005-10-04| 443.28
#2005-10-05| 437.62
#2005-10-06| 436.54
#2005-10-07| 437.53
#2005-10-10| 436.92
#2005-10-11| 432.73
#2005-10-12| 426.39
#2005-10-13| 425.47
#2005-10-14| 429.52
#2005-10-17| 428.92
#2005-10-18| 423.42
#2005-10-19| 426.91
#2005-10-20| 420.57
#2005-10-21| 418.15
#2005-10-24| 426.29
#2005-10-25| 425.33
#2005-10-26| 424.37
#2005-10-27| 418.29
#2005-10-28| 422.29
#2005-10-31| 427.36
#2005-11-01| 428.26
#2005-11-02| 435.00
#2005-11-03| 430.43
#2005-11-04| 429.56
#2005-11-07| 431.07
#2005-11-08| 430.22
#2005-11-09| 431.97
#2005-11-10| 436.22
#2005-11-11| 436.94
#2005-11-14| 435.51
#2005-11-15| 433.05
#2005-11-16| 430.97
#2005-11-17| 434.99
#2005-11-18| 437.06
#2005-11-21| 437.75
#2005-11-22| 439.54
#2005-11-23| 441.83
#2005-11-24| .
#2005-11-25| 442.34
#2005-11-28| 439.10
#2005-11-29| 435.86
#2005-11-30| 432.33
#2005-12-01| 437.89
#2005-12-02| 440.15
#2005-12-05| 439.33
#2005-12-06| 442.21
#2005-12-07| 442.74
#2005-12-08| 437.97
#2005-12-09| 438.77
#2005-12-12| 439.15
#2005-12-13| 440.06
#2005-12-14| 439.61
#2005-12-15| 438.22
#2005-12-16| 438.95
#2005-12-19| 435.95
#2005-12-20| 432.38
#2005-12-21| 429.37
#2005-12-22| 431.90
#2005-12-23| 433.32
#2005-12-26| .
#2005-12-27| 430.03
#2005-12-28| 427.88
#2005-12-29| 428.74
#2005-12-30| 427.43
#2006-01-02| .
#2006-01-03| 396.35
#2006-01-04| 397.16
#2006-01-05| 397.83
#2006-01-06| 403.38
#2006-01-09| 404.88
#2006-01-10| 403.86
#2006-01-11| 404.59
#2006-01-12| 404.62
#2006-01-13| 404.02
#2006-01-16| .
#2006-01-17| 403.76
#2006-01-18| 403.48
#2006-01-19| 407.92
#2006-01-20| 401.37
#2006-01-23| 400.21
#2006-01-24| 402.36
#2006-01-25| 398.51
#2006-01-26| 399.09
#2006-01-27| 401.17
#2006-01-30| 402.74
#2006-01-31| 400.54
#2006-02-01| 404.57
#2006-02-02| 399.47
#2006-02-03| 399.26
#2006-02-06| 400.21
#2006-02-07| 402.62
#2006-02-08| 407.76
#2006-02-09| 405.00
#2006-02-10| 405.30
#2006-02-13| 403.35
#2006-02-14| 405.68
#2006-02-15| 405.47
#2006-02-16| 404.85
#2006-02-17| 402.63
#2006-02-20| .
#2006-02-21| 401.98
#2006-02-22| 403.18
#2006-02-23| 403.25
#2006-02-24| 402.98
#2006-02-27| 406.65
#2006-02-28| 404.54
#2006-03-01| 407.07
#2006-03-02| 406.55
#2006-03-03| 407.59
#2006-03-06| 404.12
#2006-03-07| 403.57
#2006-03-08| 403.37
#2006-03-09| 401.82
#2006-03-10| 402.80
#2006-03-13| 402.88
#2006-03-14| 405.41
#2006-03-15| 407.36
#2006-03-16| 405.95
#2006-03-17| 405.56
#2006-03-20| 406.28
#2006-03-21| 403.79
#2006-03-22| 403.16
#2006-03-23| 402.97
#2006-03-24| 402.76
#2006-03-27| 402.28
#2006-03-28| 398.85
#2006-03-29| 402.51
#2006-03-30| 404.12
#2006-03-31| 403.23
#2006-04-03| 404.92
#2006-04-04| 405.83
#2006-04-05| 407.40
#2006-04-06| 409.56
#2006-04-07| 407.93
#2006-04-10| 409.65
#2006-04-11| 407.68
#2006-04-12| 407.27
#2006-04-13| 410.28
#2006-04-14| .
#2006-04-17| 408.08
#2006-04-18| 413.33
#2006-04-19| 410.55
#2006-04-20| 409.30
#2006-04-21| 408.04
#2006-04-24| 408.11
#2006-04-25| 408.16
#2006-04-26| 409.85
#2006-04-27| 417.21
#2006-04-28| 418.55
#2006-05-01| 415.13
#2006-05-02| 416.45
#2006-05-03| 415.96
#2006-05-04| 418.50
#2006-05-05| 422.74
#2006-05-08| 423.13
#2006-05-09| 427.03
#2006-05-10| 430.64
#2006-05-11| 429.90
#2006-05-12| 429.87
#2006-05-15| 431.60
#2006-05-16| 436.18
#2006-05-17| 430.88
#2006-05-18| 427.82
#2006-05-19| 429.15
#2006-05-22| 426.69
#2006-05-23| 424.97
#2006-05-24| 423.89
#2006-05-25| 429.46
#2006-05-26| 432.68
#2006-05-29| .
#2006-05-30| 428.53
#2006-05-31| 431.25
#2006-06-01| 438.73
#2006-06-02| 439.85
#2006-06-05| 435.04
#2006-06-06| 434.78
#2006-06-07| 434.77
#2006-06-08| 431.40
#2006-06-09| 428.67
#2006-06-12| 424.58
#2006-06-13| 419.42
#2006-06-14| 419.20
#2006-06-15| 425.79
#2006-06-16| 424.64
#2006-06-19| 423.43
#2006-06-20| 424.35
#2006-06-21| 425.27
#2006-06-22| 421.04
#2006-06-23| 420.26
#2006-06-26| 423.39
#2006-06-27| 418.32
#2006-06-28| 422.39
#2006-06-29| 429.50
#2006-06-30| 430.16
#2006-07-03| 431.28
#2006-07-04| .
#2006-07-05| 427.41
#2006-07-06| 425.46
#2006-07-07| 424.22
#2006-07-10| 423.35
#2006-07-11| 425.04
#2006-07-12| 422.15
#2006-07-13| 413.31
#2006-07-14| 408.67
#2006-07-17| 410.78
#2006-07-18| 413.01
#2006-07-19| 417.73
#2006-07-20| 414.59
#2006-07-21| 409.80
#2006-07-24| 416.45
#2006-07-25| 417.32
#2006-07-26| 416.66
#2006-07-27| 421.25
#2006-07-28| 428.07
#2006-07-31| 427.74
#2006-08-01| 423.79
#2006-08-02| 429.70
#2006-08-03| 428.27
#2006-08-04| 427.94
#2006-08-07| 424.66
#2006-08-08| 422.35
#2006-08-09| 417.22
#2006-08-10| 422.60
#2006-08-11| 422.43
#2006-08-14| 424.14
#2006-08-15| 426.92
#2006-08-16| 426.84
#2006-08-17| 430.21
#2006-08-18| 430.33
#2006-08-21| 430.74
#2006-08-22| 432.34
#2006-08-23| 430.15
#2006-08-24| 429.88
#2006-08-25| 431.84
#2006-08-28| 434.11
#2006-08-29| 434.18
#2006-08-30| 434.51
#2006-08-31| 435.31
#2006-09-01| 439.54
#2006-09-04| .
#2006-09-05| 437.36
#2006-09-06| 433.80
#2006-09-07| 433.81
#2006-09-08| 435.53
#2006-09-11| 436.72
#2006-09-12| 441.54
#2006-09-13| 440.71
#2006-09-14| 438.54
#2006-09-15| 440.61
#2006-09-18| 439.48
#2006-09-19| 442.14
#2006-09-20| 446.93
#2006-09-21| 444.31
#2006-09-22| 443.19
#2006-09-25| 451.45
#2006-09-26| 457.05
#2006-09-27| 456.90
#2006-09-28| 453.13
#2006-09-29| 454.81
#2006-10-02| 451.36
#2006-10-03| 456.98
#2006-10-04| 459.94
#2006-10-05| 459.71
#2006-10-06| 462.59
#2006-10-09| 466.62
#2006-10-10| 467.17
#2006-10-11| 467.32
#2006-10-12| 472.27
#2006-10-13| 473.32
#2006-10-16| 473.82
#2006-10-17| 474.38
#2006-10-18| 477.56
#2006-10-19| 477.68
#2006-10-20| 476.01
#2006-10-23| 478.07
#2006-10-24| 478.74
#2006-10-25| 478.15
#2006-10-26| 488.13
#2006-10-27| 487.27
#2006-10-30| 487.88
#2006-10-31| 488.41
#2006-11-01| 483.02
#2006-11-02| 484.97
#2006-11-03| 484.02
#2006-11-06| 492.75
#2006-11-07| 492.19
#2006-11-08| 495.22
#2006-11-09| 495.67
#2006-11-10| 491.90
#2006-11-13| 492.99
#2006-11-14| 493.22
#2006-11-15| 493.67
#2006-11-16| 497.27
#2006-11-17| 497.28
#2006-11-20| 499.05
#2006-11-21| 499.24
#2006-11-22| 499.04
#2006-11-23| .
#2006-11-24| 497.07
#2006-11-27| 490.77
#2006-11-28| 491.79
#2006-11-29| 494.74
#2006-11-30| 494.55
#2006-12-01| 496.03
#2006-12-04| 500.69
#2006-12-05| 505.76
#2006-12-06| 504.62
#2006-12-07| 506.84
#2006-12-08| 511.44
#2006-12-11| 517.64
#2006-12-12| 516.99
#2006-12-13| 517.01
#2006-12-14| 519.20
#2006-12-15| 519.00
#2006-12-18| 520.30
#2006-12-19| 522.53
#2006-12-20| 520.95
#2006-12-21| 520.42
#2006-12-22| 518.82
#2006-12-25| .
#2006-12-26| 521.65
#2006-12-27| 522.63
#2006-12-28| 521.54
#2006-12-29| 518.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 522.08
#2007-01-04| 524.47
#2007-01-05| 521.07
#2007-01-08| 523.72
#2007-01-09| 524.78
#2007-01-10| 529.21
#2007-01-11| 533.31
#2007-01-12| 537.11
#2007-01-15| .
#2007-01-16| 539.08
#2007-01-17| 539.49
#2007-01-18| 544.90
#2007-01-19| 540.32
#2007-01-22| 538.01
#2007-01-23| 539.71
#2007-01-24| 540.99
#2007-01-25| 530.88
#2007-01-26| 527.77
#2007-01-29| 529.22
#2007-01-30| 531.68
#2007-01-31| 534.33
#2007-02-01| 528.88
#2007-02-02| 531.34
#2007-02-05| 528.78
#2007-02-06| 528.72
#2007-02-07| 534.18
#2007-02-08| 531.09
#2007-02-09| 523.32
#2007-02-12| 516.26
#2007-02-13| 523.90
#2007-02-14| 525.25
#2007-02-15| 526.21
#2007-02-16| 528.02
#2007-02-19| .
#2007-02-20| 530.58
#2007-02-21| 529.49
#2007-02-22| 527.12
#2007-02-23| 524.24
#2007-02-26| 519.90
#2007-02-27| 499.04
#2007-02-28| 505.97
#2007-03-01| 504.93
#2007-03-02| 500.39
#2007-03-05| 496.01
#2007-03-06| 504.91
#2007-03-07| 503.47
#2007-03-08| 506.37
#2007-03-09| 505.89
#2007-03-12| 507.21
#2007-03-13| 498.77
#2007-03-14| 500.02
#2007-03-15| 500.11
#2007-03-16| 498.11
#2007-03-19| 505.19
#2007-03-20| 511.30
#2007-03-21| 519.95
#2007-03-22| 517.57
#2007-03-23| 513.35
#2007-03-26| 514.79
#2007-03-27| 511.50
#2007-03-28| 506.78
#2007-03-29| 509.40
#2007-03-30| 510.57
#2007-04-02| 511.71
#2007-04-03| 518.96
#2007-04-04| 518.82
#2007-04-05| 523.40
#2007-04-06| .
#2007-04-09| 523.34
#2007-04-10| 525.71
#2007-04-11| 525.08
#2007-04-12| 529.05
#2007-04-13| 532.07
#2007-04-16| 533.23
#2007-04-17| 532.90
#2007-04-18| 530.77
#2007-04-19| 527.88
#2007-04-20| 530.89
#2007-04-23| 530.26
#2007-04-24| 529.35
#2007-04-25| 535.80
#2007-04-26| 530.62
#2007-04-27| 526.24
#2007-04-30| 522.89
#2007-05-01| 521.69
#2007-05-02| 529.12
#2007-05-03| 530.62
#2007-05-04| 531.23
#2007-05-07| 535.54
#2007-05-08| 533.86
#2007-05-09| 530.16
#2007-05-10| 524.28
#2007-05-11| 530.01
#2007-05-14| 529.90
#2007-05-15| 528.82
#2007-05-16| 533.85
#2007-05-17| 531.98
#2007-05-18| 536.61
#2007-05-21| 540.09
#2007-05-22| 538.33
#2007-05-23| 539.21
#2007-05-24| 531.75
#2007-05-25| 536.16
#2007-05-28| .
#2007-05-29| 533.78
#2007-05-30| 538.81
#2007-05-31| 535.48
#2007-06-01| 536.51
#2007-06-04| 536.06
#2007-06-05| 532.73
#2007-06-06| 527.49
#2007-06-07| 519.45
#2007-06-08| 522.64
#2007-06-11| 523.43
#2007-06-12| 517.74
#2007-06-13| 523.84
#2007-06-14| 530.76
#2007-06-15| 533.70
#2007-06-18| 532.16
#2007-06-19| 536.79
#2007-06-20| 535.85
#2007-06-21| 535.02
#2007-06-22| 530.21
#2007-06-25| 529.52
#2007-06-26| 527.86
#2007-06-27| 528.95
#2007-06-28| 528.58
#2007-06-29| 528.82
#2007-07-02| 535.27
#2007-07-03| 534.72
#2007-07-04| .
#2007-07-05| 536.67
#2007-07-06| 537.51
#2007-07-09| 536.71
#2007-07-10| 529.06
#2007-07-11| 532.99
#2007-07-12| 536.16
#2007-07-13| 537.99
#2007-07-16| 538.49
#2007-07-17| 542.14
#2007-07-18| 544.51
#2007-07-19| 544.86
#2007-07-20| 538.24
#2007-07-23| 542.47
#2007-07-24| 534.86
#2007-07-25| 533.02
#2007-07-26| 515.07
#2007-07-27| 507.84
#2007-07-30| 513.60
#2007-07-31| 504.98
#2007-08-01| 502.35
#2007-08-02| 504.98
#2007-08-03| 497.62
#2007-08-06| 499.87
#2007-08-07| 499.78
#2007-08-08| 503.78
#2007-08-09| 490.44
#2007-08-10| 492.04
#2007-08-13| 496.54
#2007-08-14| 486.37
#2007-08-15| 481.00
#2007-08-16| 479.01
#2007-08-17| 485.68
#2007-08-20| 483.33
#2007-08-21| 486.73
#2007-08-22| 493.53
#2007-08-23| 493.58
#2007-08-24| 499.58
#2007-08-27| 499.90
#2007-08-28| 486.59
#2007-08-29| 498.71
#2007-08-30| 494.48
#2007-08-31| 501.83
#2007-09-03| .
#2007-09-04| 507.30
#2007-09-05| 502.01
#2007-09-06| 505.88
#2007-09-07| 498.09
#2007-09-10| 496.76
#2007-09-11| 498.97
#2007-09-12| 497.95
#2007-09-13| 499.48
#2007-09-14| 497.49
#2007-09-17| 494.18
#2007-09-18| 506.96
#2007-09-19| 506.47
#2007-09-20| 500.68
#2007-09-21| 503.33
#2007-09-24| 498.08
#2007-09-25| 499.59
#2007-09-26| 503.55
#2007-09-27| 503.94
#2007-09-28| 506.40
#2007-10-01| 511.78
#2007-10-02| 509.24
#2007-10-03| 508.14
#2007-10-04| 511.86
#2007-10-05| 518.88
#2007-10-08| 516.11
#2007-10-09| 519.84
#2007-10-10| 518.97
#2007-10-11| 516.46
#2007-10-12| 519.09
#2007-10-15| 515.20
#2007-10-16| 514.53
#2007-10-17| 514.49
#2007-10-18| 511.58
#2007-10-19| 498.72
#2007-10-22| 503.14
#2007-10-23| 505.05
#2007-10-24| 506.26
#2007-10-25| 490.61
#2007-10-26| 495.14
#2007-10-29| 496.22
#2007-10-30| 491.70
#2007-10-31| 496.67
#2007-11-01| 488.42
#2007-11-02| 487.68
#2007-11-05| 484.65
#2007-11-06| 493.02
#2007-11-07| 483.77
#2007-11-08| 483.54
#2007-11-09| 472.85
#2007-11-12| 460.23
#2007-11-13| 474.18
#2007-11-14| 462.36
#2007-11-15| 463.54
#2007-11-16| 466.39
#2007-11-19| 459.39
#2007-11-20| 459.35
#2007-11-21| 453.02
#2007-11-22| .
#2007-11-23| 458.45
#2007-11-26| 450.38
#2007-11-27| 457.39
#2007-11-28| 468.85
#2007-11-29| 470.88
#2007-11-30| 477.89
#2007-12-03| 478.72
#2007-12-04| 473.24
#2007-12-05| 463.01
#2007-12-06| 469.05
#2007-12-07| 470.02
#2007-12-10| 467.58
#2007-12-11| 458.12
#2007-12-12| 459.36
#2007-12-13| 461.21
#2007-12-14| 459.34
#2007-12-17| 454.16
#2007-12-18| 457.12
#2007-12-19| 453.53
#2007-12-20| 455.91
#2007-12-21| 461.70
#2007-12-24| 464.08
#2007-12-25| .
#2007-12-26| 463.47
#2007-12-27| 458.02
#2007-12-28| 456.78
#2007-12-31| 455.14
#2008-01-01| .
#2008-01-02| 444.97
#2008-01-03| 443.03
#2008-01-04| 432.95
#2008-01-07| 431.39
#2008-01-08| 424.80
#2008-01-09| 425.67
#2008-01-10| 430.03
#2008-01-11| 426.45
#2008-01-14| 430.44
#2008-01-15| 423.14
#2008-01-16| 426.81
#2008-01-17| 413.30
#2008-01-18| 410.16
#2008-01-21| .
#2008-01-22| 403.43
#2008-01-23| 410.75
#2008-01-24| 419.30
#2008-01-25| 411.33
#2008-01-28| 419.75
#2008-01-29| 420.45
#2008-01-30| 418.84
#2008-01-31| 426.42
#2008-02-01| 439.40
#2008-02-04| 435.05
#2008-02-05| 423.56
#2008-02-06| 427.12
#2008-02-07| 427.77
#2008-02-08| 427.77
#2008-02-11| 427.84
#2008-02-12| 432.92
#2008-02-13| 442.22
#2008-02-14| 446.17
#2008-02-15| 454.34
#2008-02-18| .
#2008-02-19| 452.53
#2008-02-20| 451.99
#2008-02-21| 443.59
#2008-02-22| 451.91
#2008-02-25| 456.28
#2008-02-26| 456.91
#2008-02-27| 457.02
#2008-02-28| 450.38
#2008-02-29| 438.15
#2008-03-03| 439.96
#2008-03-04| 423.70
#2008-03-05| 424.13
#2008-03-06| 417.69
#2008-03-07| 414.12
#2008-03-10| 405.74
#2008-03-11| 415.73
#2008-03-12| 416.46
#2008-03-13| 414.91
#2008-03-14| 405.99
#2008-03-17| 401.61
#2008-03-18| 415.49
#2008-03-19| 410.56
#2008-03-20| 413.81
#2008-03-21| .
#2008-03-24| 424.12
#2008-03-25| 426.26
#2008-03-26| 415.26
#2008-03-27| 412.34
#2008-03-28| 403.86
#2008-03-31| 409.23
#2008-04-01| 422.35
#2008-04-02| 423.19
#2008-04-03| 423.85
#2008-04-04| 422.30
#2008-04-07| 426.28
#2008-04-08| 423.67
#2008-04-09| 417.80
#2008-04-10| 419.44
#2008-04-11| 410.10
#2008-04-14| 405.19
#2008-04-15| 403.35
#2008-04-16| 408.14
#2008-04-17| 413.04
#2008-04-18| 419.05
#2008-04-21| 420.15
#2008-04-22| 415.40
#2008-04-23| 415.37
#2008-04-24| 418.32
#2008-04-25| 417.21
#2008-04-28| 417.88
#2008-04-29| 422.69
#2008-04-30| 420.02
#2008-05-01| 437.96
#2008-05-02| 438.87
#2008-05-05| 436.26
#2008-05-06| 440.85
#2008-05-07| 440.52
#2008-05-08| 445.87
#2008-05-09| 440.77
#2008-05-12| 446.95
#2008-05-13| 449.78
#2008-05-14| 453.64
#2008-05-15| 457.06
#2008-05-16| 453.43
#2008-05-19| 452.67
#2008-05-20| 448.33
#2008-05-21| 446.30
#2008-05-22| 450.36
#2008-05-23| 441.87
#2008-05-26| .
#2008-05-27| 446.74
#2008-05-28| 444.12
#2008-05-29| 444.60
#2008-05-30| 443.73
#2008-06-02| 442.02
#2008-06-03| 441.05
#2008-06-04| 446.21
#2008-06-05| 449.89
#2008-06-06| 433.88
#2008-06-09| 432.70
#2008-06-10| 432.66
#2008-06-11| 427.38
#2008-06-12| 425.64
#2008-06-13| 435.77
#2008-06-16| 432.41
#2008-06-17| 427.39
#2008-06-18| 420.14
#2008-06-19| 420.42
#2008-06-20| 408.75
#2008-06-23| 404.22
#2008-06-24| 400.71
#2008-06-25| 407.42
#2008-06-26| 396.11
#2008-06-27| 393.80
#2008-06-30| 394.06
#2008-07-01| 390.72
#2008-07-02| 384.13
#2008-07-03| 384.48
#2008-07-04| .
#2008-07-07| 378.96
#2008-07-08| 382.62
#2008-07-09| 374.99
#2008-07-10| 377.20
#2008-07-11| 373.87
#2008-07-14| 372.92
#2008-07-15| 374.83
#2008-07-16| 385.96
#2008-07-17| 391.18
#2008-07-18| 393.09
#2008-07-21| 388.88
#2008-07-22| 389.48
#2008-07-23| 397.47
#2008-07-24| 391.60
#2008-07-25| 391.95
#2008-07-28| 379.96
#2008-07-29| 386.38
#2008-07-30| 390.43
#2008-07-31| 389.07
#2008-08-01| 385.01
#2008-08-04| 386.95
#2008-08-05| 401.39
#2008-08-06| 398.14
#2008-08-07| 393.35
#2008-08-08| 408.00
#2008-08-11| 413.77
#2008-08-12| 409.01
#2008-08-13| 408.95
#2008-08-14| 414.62
#2008-08-15| 417.46
#2008-08-18| 411.58
#2008-08-19| 405.84
#2008-08-20| 403.83
#2008-08-21| 405.06
#2008-08-22| 413.30
#2008-08-25| 403.08
#2008-08-26| 406.46
#2008-08-27| 408.66
#2008-08-28| 417.03
#2008-08-29| 413.62
#2008-09-01| .
#2008-09-02| 414.43
#2008-09-03| 413.96
#2008-09-04| 399.32
#2008-09-05| 396.36
#2008-09-08| 408.77
#2008-09-09| 398.65
#2008-09-10| 399.39
#2008-09-11| 401.42
#2008-09-12| 403.58
#2008-09-15| 388.56
#2008-09-16| 386.15
#2008-09-17| 370.77
#2008-09-18| 378.37
#2008-09-19| 389.57
#2008-09-22| 374.07
#2008-09-23| 370.57
#2008-09-24| 368.75
#2008-09-25| 378.85
#2008-09-26| 382.05
#2008-09-29| 344.11
#2008-09-30| 360.73
#2008-10-01| 358.58
#2008-10-02| 342.57
#2008-10-03| 335.43
#2008-10-06| 322.36
#2008-10-07| 304.49
#2008-10-08| 298.08
#2008-10-09| 277.24
#2008-10-10| 257.67
#2008-10-13| 296.30
#2008-10-14| 290.61
#2008-10-15| 257.33
#2008-10-16| 270.08
#2008-10-17| 273.08
#2008-10-20| 289.65
#2008-10-21| 280.37
#2008-10-22| 258.43
#2008-10-23| 259.65
#2008-10-24| 246.22
#2008-10-27| 237.60
#2008-10-28| 271.98
#2008-10-29| 264.75
#2008-10-30| 276.76
#2008-10-31| 282.72
#2008-11-03| 286.18
#2008-11-04| 298.22
#2008-11-05| 277.51
#2008-11-06| 262.99
#2008-11-07| 272.59
#2008-11-10| 263.09
#2008-11-11| 251.82
#2008-11-12| 232.43
#2008-11-13| 248.35
#2008-11-14| 242.70
#2008-11-17| 232.34
#2008-11-18| 232.67
#2008-11-19| 217.07
#2008-11-20| 199.90
#2008-11-21| 219.00
#2008-11-24| 232.34
#2008-11-25| 235.50
#2008-11-26| 247.05
#2008-11-27| .
#2008-11-28| 254.35
#2008-12-01| 228.47
#2008-12-02| 240.22
#2008-12-03| 245.44
#2008-12-04| 243.70
#2008-12-05| 251.77
#2008-12-08| 264.13
#2008-12-09| 258.73
#2008-12-10| 262.86
#2008-12-11| 256.23
#2008-12-12| 255.47
#2008-12-15| 255.14
#2008-12-16| 269.92
#2008-12-17| 268.72
#2008-12-18| 261.36
#2008-12-19| 261.70
#2008-12-22| 253.33
#2008-12-23| 252.09
#2008-12-24| 253.10
#2008-12-25| .
#2008-12-26| 256.71
#2008-12-29| 254.15
#2008-12-30| 266.33
#2008-12-31| 271.45
#2009-01-01| .
#2009-01-02| 287.56
#2009-01-05| 280.34
#2009-01-06| 288.02
#2009-01-07| 274.69
#2009-01-08| 278.54
#2009-01-09| 269.09
#2009-01-12| 260.65
#2009-01-13| 257.67
#2009-01-14| 248.71
#2009-01-15| 252.38
#2009-01-16| 255.53
#2009-01-19| .
#2009-01-20| 236.48
#2009-01-21| 249.66
#2009-01-22| 243.71
#2009-01-23| 242.85
#2009-01-26| 245.09
#2009-01-27| 246.39
#2009-01-28| 260.40
#2009-01-29| 250.60
#2009-01-30| 240.81
#2009-02-02| 241.19
#2009-02-03| 246.23
#2009-02-04| 238.42
#2009-02-05| 237.75
#2009-02-06| 242.92
#2009-02-09| 241.93
#2009-02-10| 229.82
#2009-02-11| 231.21
#2009-02-12| 234.93
#2009-02-13| 233.10
#2009-02-16| .
#2009-02-17| 219.39
#2009-02-18| 214.41
#2009-02-19| 213.95
#2009-02-20| 212.28
#2009-02-23| 208.46
#2009-02-24| 222.21
#2009-02-25| 220.21
#2009-02-26| 210.80
#2009-02-27| 209.40
#2009-03-02| 200.90
#2009-03-03| 200.38
#2009-03-04| 207.15
#2009-03-05| 196.06
#2009-03-06| 195.99
#2009-03-09| 188.71
#2009-03-10| 205.05
#2009-03-11| 206.52
#2009-03-12| 216.12
#2009-03-13| 215.50
#2009-03-16| 212.58
#2009-03-17| 222.29
#2009-03-18| 227.34
#2009-03-19| 220.46
#2009-03-20| 216.93
#2009-03-23| 237.17
#2009-03-24| 233.82
#2009-03-25| 235.20
#2009-03-26| 242.55
#2009-03-27| 236.73
#2009-03-30| 216.46
#2009-03-31| 220.46
#2009-04-01| 228.58
#2009-04-02| 241.89
#2009-04-03| 243.73
#2009-04-06| 240.53
#2009-04-07| 233.66
#2009-04-08| 238.01
#2009-04-09| 245.27
#2009-04-10| .
#2009-04-13| 243.79
#2009-04-14| 237.86
#2009-04-15| 243.05
#2009-04-16| 254.92
#2009-04-17| 253.93
#2009-04-20| 242.15
#2009-04-21| 246.99
#2009-04-22| 245.01
#2009-04-23| 242.05
#2009-04-24| 247.66
#2009-04-27| 242.86
#2009-04-28| 243.23
#2009-04-29| 257.96
#2009-04-30| 260.28
#2009-05-01| 266.03
#2009-05-04| 275.57
#2009-05-05| 275.11
#2009-05-06| 284.54
#2009-05-07| 281.17
#2009-05-08| 286.18
#2009-05-11| 279.51
#2009-05-12| 271.58
#2009-05-13| 265.95
#2009-05-14| 266.52
#2009-05-15| 262.88
#2009-05-18| 275.69
#2009-05-19| 272.95
#2009-05-20| 270.60
#2009-05-21| 263.72
#2009-05-22| 265.08
#2009-05-25| .
#2009-05-26| 273.89
#2009-05-27| 266.53
#2009-05-28| 268.07
#2009-05-29| 266.86
#2009-06-01| 275.36
#2009-06-02| 279.57
#2009-06-03| 274.27
#2009-06-04| 275.26
#2009-06-05| 274.28
#2009-06-08| 279.25
#2009-06-09| 281.90
#2009-06-10| 280.60
#2009-06-11| 281.30
#2009-06-12| 278.83
#2009-06-15| 270.37
#2009-06-16| 264.47
#2009-06-17| 267.86
#2009-06-18| 268.49
#2009-06-19| 269.65
#2009-06-22| 261.70
#2009-06-23| 263.89
#2009-06-24| 265.80
#2009-06-25| 272.64
#2009-06-26| 271.32
#2009-06-29| 275.27
#2009-06-30| 273.35
#2009-07-01| 274.43
#2009-07-02| 263.47
#2009-07-03| .
#2009-07-06| 263.01
#2009-07-07| 254.24
#2009-07-08| 254.70
#2009-07-09| 256.96
#2009-07-10| 255.97
#2009-07-13| 259.58
#2009-07-14| 263.13
#2009-07-15| 273.67
#2009-07-16| 279.03
#2009-07-17| 277.19
#2009-07-20| 285.26
#2009-07-21| 284.20
#2009-07-22| 283.93
#2009-07-23| 293.26
#2009-07-24| 292.89
#2009-07-27| 296.60
#2009-07-28| 295.42
#2009-07-29| 290.29
#2009-07-30| 295.77
#2009-07-31| 292.52
#2009-08-03| 299.25
#2009-08-04| 301.79
#2009-08-05| 297.46
#2009-08-06| 295.73
#2009-08-07| 306.68
#2009-08-10| 305.83
#2009-08-11| 300.83
#2009-08-12| 304.42
#2009-08-13| 304.26
#2009-08-14| 300.66
#2009-08-17| 291.79
#2009-08-18| 292.25
#2009-08-19| 297.70
#2009-08-20| 299.89
#2009-08-21| 307.60
#2009-08-24| 308.12
#2009-08-25| 309.04
#2009-08-26| 309.62
#2009-08-27| 310.70
#2009-08-28| 310.66
#2009-08-31| 305.12
#2009-09-01| 299.79
#2009-09-02| 300.48
#2009-09-03| 302.55
#2009-09-04| 311.57
#2009-09-07| .
#2009-09-08| 314.13
#2009-09-09| 319.75
#2009-09-10| 330.14
#2009-09-11| 329.85
#2009-09-14| 332.20
#2009-09-15| 334.03
#2009-09-16| 338.19
#2009-09-17| 335.23
#2009-09-18| 337.64
#2009-09-21| 337.51
#2009-09-22| 340.35
#2009-09-23| 332.95
#2009-09-24| 328.95
#2009-09-25| 327.02
#2009-09-28| 335.72
#2009-09-29| 336.77
#2009-09-30| 332.99
#2009-10-01| 326.38
#2009-10-02| 322.31
#2009-10-05| 326.87
#2009-10-06| 331.10
#2009-10-07| 331.12
#2009-10-08| 334.82
#2009-10-09| 334.52
#2009-10-12| 331.63
#2009-10-13| 332.00
#2009-10-14| 335.41
#2009-10-15| 336.23
#2009-10-16| 335.53
#2009-10-19| 342.43
#2009-10-20| 341.68
#2009-10-21| 336.99
#2009-10-22| 341.77
#2009-10-23| 333.14
#2009-10-26| 330.20
#2009-10-27| 325.59
#2009-10-28| 317.60
#2009-10-29| 328.17
#2009-10-30| 320.22
#2009-11-02| 321.85
#2009-11-03| 322.98
#2009-11-04| 323.40
#2009-11-05| 334.88
#2009-11-06| 336.24
#2009-11-09| 342.51
#2009-11-10| 343.38
#2009-11-11| 345.34
#2009-11-12| 342.74
#2009-11-13| 349.28
#2009-11-16| 355.47
#2009-11-17| 356.00
#2009-11-18| 352.95
#2009-11-19| 350.44
#2009-11-20| 345.98
#2009-11-23| 348.94
#2009-11-24| 347.82
#2009-11-25| 349.30
#2009-11-26| .
#2009-11-27| 343.81
#2009-11-30| 341.78
#2009-12-01| 346.88
#2009-12-02| 346.96
#2009-12-03| 348.91
#2009-12-04| 354.47
#2009-12-07| 360.95
#2009-12-08| 359.54
#2009-12-09| 360.81
#2009-12-10| 362.85
#2009-12-11| 365.06
#2009-12-14| 364.97
#2009-12-15| 365.90
#2009-12-16| 367.14
#2009-12-17| 361.14
#2009-12-18| 362.80
#2009-12-21| 368.23
#2009-12-22| 365.20
#2009-12-23| 364.30
#2009-12-24| 365.34
#2009-12-25| .
#2009-12-28| 363.98
#2009-12-29| 366.97
#2009-12-30| 365.42
#2009-12-31| 362.98
#2010-01-01| .
#2010-01-04| 366.42
#2010-01-05| 366.19
#2010-01-06| 365.09
#2010-01-07| 366.72
#2010-01-08| 367.57
#2010-01-11| 366.83
#2010-01-12| 358.67
#2010-01-13| 363.94
#2010-01-14| 363.79
#2010-01-15| 359.20
#2010-01-18| .
#2010-01-19| 364.74
#2010-01-20| 362.33
#2010-01-21| 354.33
#2010-01-22| 346.84
#2010-01-25| 349.07
#2010-01-26| 346.35
#2010-01-27| 345.51
#2010-01-28| 343.69
#2010-01-29| 345.09
#2010-02-01| 349.63
#2010-02-02| 354.53
#2010-02-03| 356.95
#2010-02-04| 346.31
#2010-02-05| 344.15
#2010-02-08| 340.51
#2010-02-09| 346.81
#2010-02-10| 343.09
#2010-02-11| 345.81
#2010-02-12| 346.49
#2010-02-15| .
#2010-02-16| 352.74
#2010-02-17| 357.42
#2010-02-18| 361.03
#2010-02-19| 364.80
#2010-02-22| 364.24
#2010-02-23| 360.67
#2010-02-24| 364.49
#2010-02-25| 364.28
#2010-02-26| 365.84
#2010-03-01| 371.29
#2010-03-02| 372.55
#2010-03-03| 372.44
#2010-03-04| 377.17
#2010-03-05| 384.73
#2010-03-08| 384.74
#2010-03-09| 385.16
#2010-03-10| 386.50
#2010-03-11| 387.59
#2010-03-12| 386.39
#2010-03-15| 385.74
#2010-03-16| 387.22
#2010-03-17| 387.81
#2010-03-18| 388.07
#2010-03-19| 384.90
#2010-03-22| 388.91
#2010-03-23| 391.20
#2010-03-24| 393.72
#2010-03-25| 396.63
#2010-03-26| 397.53
#2010-03-29| 398.59
#2010-03-30| 399.33
#2010-03-31| 400.42
#2010-04-01| 403.80
#2010-04-02| .
#2010-04-05| 406.58
#2010-04-06| 406.73
#2010-04-07| 403.25
#2010-04-08| 406.46
#2010-04-09| 413.01
#2010-04-12| 412.24
#2010-04-13| 413.67
#2010-04-14| 419.37
#2010-04-15| 419.54
#2010-04-16| 413.37
#2010-04-19| 415.38
#2010-04-20| 419.41
#2010-04-21| 419.59
#2010-04-22| 423.55
#2010-04-23| 425.29
#2010-04-26| 427.81
#2010-04-27| 416.15
#2010-04-28| 417.24
#2010-04-29| 429.93
#2010-04-30| 425.79
#2010-05-03| 435.88
#2010-05-04| 423.43
#2010-05-05| 413.07
#2010-05-06| 396.16
#2010-05-07| 390.10
#2010-05-10| 403.79
#2010-05-11| 405.03
#2010-05-12| 407.68
#2010-05-13| 402.20
#2010-05-14| 396.33
#2010-05-17| 400.89
#2010-05-18| 395.54
#2010-05-19| 392.44
#2010-05-20| 375.32
#2010-05-21| 383.00
#2010-05-24| 378.57
#2010-05-25| 382.81
#2010-05-26| 385.44
#2010-05-27| 400.94
#2010-05-28| 395.03
#2010-05-31| .
#2010-06-01| 389.96
#2010-06-02| 401.63
#2010-06-03| 404.08
#2010-06-04| 389.57
#2010-06-07| 382.76
#2010-06-08| 382.52
#2010-06-09| 382.80
#2010-06-10| 396.88
#2010-06-11| 398.42
#2010-06-14| 397.98
#2010-06-15| 411.67
#2010-06-16| 409.26
#2010-06-17| 409.80
#2010-06-18| 407.56
#2010-06-21| 405.81
#2010-06-22| 398.60
#2010-06-23| 398.43
#2010-06-24| 388.86
#2010-06-25| 388.45
#2010-06-28| 389.41
#2010-06-29| 375.45
#2010-06-30| 368.58
#2010-07-01| 369.27
#2010-07-02| 365.92
#2010-07-05| .
#2010-07-06| 370.31
#2010-07-07| 381.11
#2010-07-08| 384.47
#2010-07-09| 388.92
#2010-07-12| 391.34
#2010-07-13| 399.98
#2010-07-14| 396.69
#2010-07-15| 396.68
#2010-07-16| 383.05
#2010-07-19| 390.16
#2010-07-20| 391.94
#2010-07-21| 383.02
#2010-07-22| 393.63
#2010-07-23| 401.57
#2010-07-26| 406.21
#2010-07-27| 402.78
#2010-07-28| 401.90
#2010-07-29| 398.16
#2010-07-30| 402.12
#2010-08-02| 410.77
#2010-08-03| 406.73
#2010-08-04| 411.42
#2010-08-05| 413.03
#2010-08-06| 408.59
#2010-08-09| 410.54
#2010-08-10| 409.01
#2010-08-11| 396.58
#2010-08-12| 394.94
#2010-08-13| 391.14
#2010-08-16| 391.02
#2010-08-17| 393.60
#2010-08-18| 396.43
#2010-08-19| 388.11
#2010-08-20| 386.39
#2010-08-23| 382.36
#2010-08-24| 374.90
#2010-08-25| 377.36
#2010-08-26| 375.66
#2010-08-27| 382.35
#2010-08-30| 377.57
#2010-08-31| 379.91
#2010-09-01| 391.99
#2010-09-02| 397.42
#2010-09-03| 403.15
#2010-09-06| .
#2010-09-07| 394.72
#2010-09-08| 397.49
#2010-09-09| 399.36
#2010-09-10| 404.72
#2010-09-13| 408.67
#2010-09-14| 405.94
#2010-09-15| 406.86
#2010-09-16| 402.90
#2010-09-17| 405.24
#2010-09-20| 413.10
#2010-09-21| 411.00
#2010-09-22| 405.66
#2010-09-23| 402.92
#2010-09-24| 412.62
#2010-09-27| 408.85
#2010-09-28| 410.93
#2010-09-29| 407.73
#2010-09-30| 406.31
#2010-10-01| 408.10
#2010-10-04| 405.16
#2010-10-05| 413.11
#2010-10-06| 410.81
#2010-10-07| 412.71
#2010-10-08| 416.83
#2010-10-11| 418.42
#2010-10-12| 418.81
#2010-10-13| 422.35
#2010-10-14| 422.73
#2010-10-15| 426.49
#2010-10-18| 425.66
#2010-10-19| 421.87
#2010-10-20| 428.43
#2010-10-21| 429.06
#2010-10-22| 428.58
#2010-10-25| 432.36
#2010-10-26| 433.42
#2010-10-27| 435.66
#2010-10-28| 441.81
#2010-10-29| 441.26
#2010-11-01| 441.30
#2010-11-02| 444.39
#2010-11-03| 445.07
#2010-11-04| 448.12
#2010-11-05| 446.63
#2010-11-08| 445.50
#2010-11-09| 442.54
#2010-11-10| 444.72
#2010-11-11| 441.46
#2010-11-12| 441.86
#2010-11-15| 440.19
#2010-11-16| 435.20
#2010-11-17| 437.42
#2010-11-18| 442.06
#2010-11-19| 440.92
#2010-11-22| 439.89
#2010-11-23| 430.94
#2010-11-24| 437.77
#2010-11-25| .
#2010-11-26| 435.91
#2010-11-29| 433.14
#2010-11-30| 431.12
#2010-12-01| 440.81
#2010-12-02| 443.27
#2010-12-03| 444.95
#2010-12-06| 445.27
#2010-12-07| 444.29
#2010-12-08| 444.37
#2010-12-09| 444.95
#2010-12-10| 448.43
#2010-12-13| 447.27
#2010-12-14| 449.95
#2010-12-15| 445.86
#2010-12-16| 446.29
#2010-12-17| 446.80
#2010-12-20| 449.21
#2010-12-21| 452.33
#2010-12-22| 457.29
#2010-12-23| 456.02
#2010-12-24| .
#2010-12-27| 454.09
#2010-12-28| 453.98
#2010-12-29| 454.50
#2010-12-30| 454.25
#2010-12-31| 454.54
#2011-01-03| 460.17
#2011-01-04| 465.39
#2011-01-05| 469.14
#2011-01-06| 467.62
#2011-01-07| 467.04
#2011-01-10| 466.62
#2011-01-11| 465.70
#2011-01-12| 465.02
#2011-01-13| 464.10
#2011-01-14| 465.32
#2011-01-17| .
#2011-01-18| 467.54
#2011-01-19| 465.18
#2011-01-20| 468.34
#2011-01-21| 473.44
#2011-01-24| 478.03
#2011-01-25| 475.67
#2011-01-26| 474.08
#2011-01-27| 475.25
#2011-01-28| 465.69
#2011-01-31| 465.98
#2011-02-01| 477.01
#2011-02-02| 483.78
#2011-02-03| 489.92
#2011-02-04| 490.56
#2011-02-07| 492.74
#2011-02-08| 496.13
#2011-02-09| 503.78
#2011-02-10| 504.07
#2011-02-11| 509.06
#2011-02-14| 506.13
#2011-02-15| 508.02
#2011-02-16| 516.40
#2011-02-17| 518.03
#2011-02-18| 521.22
#2011-02-21| .
#2011-02-22| 508.58
#2011-02-23| 504.69
#2011-02-24| 508.12
#2011-02-25| 516.49
#2011-02-28| 520.97
#2011-03-01| 512.52
#2011-03-02| 513.94
#2011-03-03| 525.74
#2011-03-04| 521.44
#2011-03-07| 515.36
#2011-03-08| 517.77
#2011-03-09| 515.99
#2011-03-10| 506.55
#2011-03-11| 510.81
#2011-03-14| 504.48
#2011-03-15| 497.65
#2011-03-16| 488.39
#2011-03-17| 492.65
#2011-03-18| 492.96
#2011-03-21| 501.02
#2011-03-22| 498.62
#2011-03-23| 502.37
#2011-03-24| 509.29
#2011-03-25| 510.89
#2011-03-28| 505.97
#2011-03-29| 509.55
#2011-03-30| 515.25
#2011-03-31| 513.87
#2011-04-01| 517.15
#2011-04-04| 518.13
#2011-04-05| 517.76
#2011-04-06| 515.95
#2011-04-07| 512.58
#2011-04-08| 511.27
#2011-04-11| 511.05
#2011-04-12| 508.90
#2011-04-13| 509.99
#2011-04-14| 506.68
#2011-04-15| 512.13
#2011-04-18| 504.80
#2011-04-19| 507.21
#2011-04-20| 515.85
#2011-04-21| 521.12
#2011-04-22| .
#2011-04-25| 520.81
#2011-04-26| 524.66
#2011-04-27| 528.10
#2011-04-28| 534.94
#2011-04-29| 538.76
#2011-05-02| 542.12
#2011-05-03| 539.80
#2011-05-04| 535.44
#2011-05-05| 531.64
#2011-05-06| 535.44
#2011-05-09| 535.50
#2011-05-10| 545.13
#2011-05-11| 534.54
#2011-05-12| 535.20
#2011-05-13| 530.06
#2011-05-16| 522.74
#2011-05-17| 524.46
#2011-05-18| 533.96
#2011-05-19| 536.09
#2011-05-20| 533.39
#2011-05-23| 526.25
#2011-05-24| 523.14
#2011-05-25| 523.55
#2011-05-26| 529.01
#2011-05-27| 533.60
#2011-05-30| .
#2011-05-31| 537.03
#2011-06-01| 524.46
#2011-06-02| 525.24
#2011-06-03| 517.06
#2011-06-06| 511.19
#2011-06-07| 510.69
#2011-06-08| 508.40
#2011-06-09| 511.95
#2011-06-10| 501.56
#2011-06-13| 498.01
#2011-06-14| 503.26
#2011-06-15| 497.07
#2011-06-16| 494.03
#2011-06-17| 497.12
#2011-06-20| 498.81
#2011-06-21| 508.69
#2011-06-22| 506.20
#2011-06-23| 502.21
#2011-06-24| 499.12
#2011-06-27| 507.41
#2011-06-28| 515.09
#2011-06-29| 519.42
#2011-06-30| 527.21
#2011-07-01| 535.72
#2011-07-04| .
#2011-07-05| 538.53
#2011-07-06| 532.94
#2011-07-07| 537.06
#2011-07-08| 533.49
#2011-07-11| 521.35
#2011-07-12| 517.60
#2011-07-13| 522.22
#2011-07-14| 518.05
#2011-07-15| 517.57
#2011-07-18| 507.63
#2011-07-19| 518.68
#2011-07-20| 516.85
#2011-07-21| 528.18
#2011-07-22| 529.78
#2011-07-25| 527.08
#2011-07-26| 527.12
#2011-07-27| 517.83
#2011-07-28| 512.35
#2011-07-29| 506.73
#2011-08-01| 504.69
#2011-08-02| 484.66
#2011-08-03| 488.42
#2011-08-04| 461.25
#2011-08-05| 458.15
#2011-08-08| 424.34
#2011-08-09| 444.89
#2011-08-10| 422.91
#2011-08-11| 446.54
#2011-08-12| 451.07
#2011-08-15| 459.34
#2011-08-16| 457.65
#2011-08-17| 458.30
#2011-08-18| 435.26
#2011-08-19| 426.64
#2011-08-22| 424.71
#2011-08-23| 436.16
#2011-08-24| 443.95
#2011-08-25| 436.05
#2011-08-26| 444.67
#2011-08-29| 458.97
#2011-08-30| 462.20
#2011-08-31| 466.83
#2011-09-01| 461.39
#2011-09-02| 447.47
#2011-09-05| .
#2011-09-06| 441.42
#2011-09-07| 453.32
#2011-09-08| 446.60
#2011-09-09| 434.41
#2011-09-12| 436.75
#2011-09-13| 443.75
#2011-09-14| 451.74
#2011-09-15| 460.89
#2011-09-16| 464.78
#2011-09-19| 462.59
#2011-09-20| 460.83
#2011-09-21| 447.47
#2011-09-22| 429.25
#2011-09-23| 436.53
#2011-09-26| 444.42
#2011-09-27| 452.41
#2011-09-28| 442.22
#2011-09-29| 438.09
#2011-09-30| 425.59
#2011-10-03| 410.25
#2011-10-04| 422.75
#2011-10-05| 434.69
#2011-10-06| 443.80
#2011-10-07| 442.78
#2011-10-10| 461.76
#2011-10-11| 461.97
#2011-10-12| 470.79
#2011-10-13| 469.97
#2011-10-14| 478.28
#2011-10-17| 467.89
#2011-10-18| 475.34
#2011-10-19| 469.53
#2011-10-20| 471.13
#2011-10-21| 484.42
#2011-10-24| 491.31
#2011-10-25| 480.47
#2011-10-26| 486.78
#2011-10-27| 494.34
#2011-10-28| 485.12
#2011-10-31| 477.76
#2011-11-01| 464.44
#2011-11-02| 467.16
#2011-11-03| 474.77
#2011-11-04| 470.96
#2011-11-07| 473.66
#2011-11-08| 478.23
#2011-11-09| 456.23
#2011-11-10| 466.41
#2011-11-11| 480.68
#2011-11-14| 475.60
#2011-11-15| 480.00
#2011-11-16| 469.05
#2011-11-17| 465.77
#2011-11-18| 467.48
#2011-11-21| 460.85
#2011-11-22| 458.78
#2011-11-23| 447.96
#2011-11-24| .
#2011-11-25| 448.69
#2011-11-28| 458.97
#2011-11-29| 458.98
#2011-11-30| 479.06
#2011-12-01| 477.89
#2011-12-02| 483.47
#2011-12-05| 483.27
#2011-12-06| 484.83
#2011-12-07| 486.89
#2011-12-08| 471.92
#2011-12-09| 480.78
#2011-12-12| 481.48
#2011-12-13| 477.82
#2011-12-14| 471.38
#2011-12-15| 470.59
#2011-12-16| 470.88
#2011-12-19| 463.23
#2011-12-20| 478.87
#2011-12-21| 481.54
#2011-12-22| 484.77
#2011-12-23| 491.47
#2011-12-26| .
#2011-12-27| 491.24
#2011-12-28| 485.84
#2011-12-29| 492.48
#2011-12-30| 490.80
#2012-01-02| .
#2012-01-03| 500.37
#2012-01-04| 503.32
#2012-01-05| 509.91
#2012-01-06| 507.84
#2012-01-09| 509.15
#2012-01-10| 511.79
#2012-01-11| 511.22
#2012-01-12| 513.24
#2012-01-13| 510.12
#2012-01-16| .
#2012-01-17| 514.02
#2012-01-18| 516.94
#2012-01-19| 523.56
#2012-01-20| 520.37
#2012-01-23| 520.78
#2012-01-24| 519.79
#2012-01-25| 523.20
#2012-01-26| 525.38
#2012-01-27| 523.21
#2012-01-30| 523.38
#2012-01-31| 522.51
#2012-02-01| 528.66
#2012-02-02| 524.55
#2012-02-03| 535.80
#2012-02-06| 537.44
#2012-02-07| 538.86
#2012-02-08| 541.62
#2012-02-09| 542.62
#2012-02-10| 539.79
#2012-02-13| 543.98
#2012-02-14| 541.67
#2012-02-15| 545.35
#2012-02-16| 547.20
#2012-02-17| 551.19
#2012-02-20| .
#2012-02-21| 548.70
#2012-02-22| 546.14
#2012-02-23| 551.71
#2012-02-24| 550.81
#2012-02-27| 552.12
#2012-02-28| 555.43
#2012-02-29| 556.39
#2012-03-01| 559.59
#2012-03-02| 558.18
#2012-03-05| 555.98
#2012-03-06| 547.61
#2012-03-07| 551.33
#2012-03-08| 557.60
#2012-03-09| 560.92
#2012-03-12| 557.60
#2012-03-13| 569.32
#2012-03-14| 565.37
#2012-03-15| 564.56
#2012-03-16| 562.92
#2012-03-19| 567.00
#2012-03-20| 563.89
#2012-03-21| 564.92
#2012-03-22| 563.93
#2012-03-23| 568.08
#2012-03-26| 575.02
#2012-03-27| 573.09
#2012-03-28| 567.27
#2012-03-29| 566.80
#2012-03-30| 573.17
#2012-04-02| 575.91
#2012-04-03| 570.95
#2012-04-04| 563.41
#2012-04-05| 567.43
#2012-04-06| .
#2012-04-09| 558.34
#2012-04-10| 545.17
#2012-04-11| 550.95
#2012-04-12| 560.00
#2012-04-13| 557.50
#2012-04-16| 556.58
#2012-04-17| 565.02
#2012-04-18| 563.19
#2012-04-19| 558.50
#2012-04-20| 560.90
#2012-04-23| 553.95
#2012-04-24| 556.59
#2012-04-25| 563.56
#2012-04-26| 571.53
#2012-04-27| 572.93
#2012-04-30| 570.37
#2012-05-01| 574.79
#2012-05-02| 575.51
#2012-05-03| 575.15
#2012-05-04| 562.52
#2012-05-07| 564.89
#2012-05-08| 563.30
#2012-05-09| 563.25
#2012-05-10| 570.25
#2012-05-11| 569.43
#2012-05-14| 562.23
#2012-05-15| 559.62
#2012-05-16| 558.93
#2012-05-17| 545.90
#2012-05-18| 541.39
#2012-05-21| 551.45
#2012-05-22| 552.02
#2012-05-23| 549.81
#2012-05-24| 553.71
#2012-05-25| 553.43
#2012-05-28| .
#2012-05-29| 560.89
#2012-05-30| 553.06
#2012-05-31| 552.11
#2012-06-01| 538.72
#2012-06-04| 541.15
#2012-06-05| 544.52
#2012-06-06| 555.50
#2012-06-07| 555.95
#2012-06-08| 560.53
#2012-06-11| 554.47
#2012-06-12| 562.91
#2012-06-13| 555.84
#2012-06-14| 565.23
#2012-06-15| 570.65
#2012-06-18| 573.29
#2012-06-19| 578.30
#2012-06-20| 581.49
#2012-06-21| 574.42
#2012-06-22| 576.97
#2012-06-25| 567.45
#2012-06-26| 577.02
#2012-06-27| 586.59
#2012-06-28| 585.11
#2012-06-29| 596.65
#2012-07-02| 604.43
#2012-07-03| 604.90
#2012-07-04| .
#2012-07-05| 597.43
#2012-07-06| 595.28
#2012-07-09| 592.31
#2012-07-10| 587.49
#2012-07-11| 587.25
#2012-07-12| 582.94
#2012-07-13| 593.74
#2012-07-16| 591.84
#2012-07-17| 603.01
#2012-07-18| 603.90
#2012-07-19| 605.16
#2012-07-20| 599.54
#2012-07-23| 589.29
#2012-07-24| 588.89
#2012-07-25| 592.24
#2012-07-26| 602.86
#2012-07-27| 612.89
#2012-07-30| 611.66
#2012-07-31| 610.59
#2012-08-01| 613.77
#2012-08-02| 617.67
#2012-08-03| 629.95
#2012-08-06| 633.34
#2012-08-07| 635.43
#2012-08-08| 638.33
#2012-08-09| 637.52
#2012-08-10| 640.17
#2012-08-13| 639.58
#2012-08-14| 637.99
#2012-08-15| 638.94
#2012-08-16| 639.63
#2012-08-17| 639.82
#2012-08-20| 638.74
#2012-08-21| 637.07
#2012-08-22| 637.56
#2012-08-23| 633.60
#2012-08-24| 638.17
#2012-08-27| 638.03
#2012-08-28| 636.61
#2012-08-29| 638.26
#2012-08-30| 633.60
#2012-08-31| 635.27
#2012-09-03| .
#2012-09-04| 635.42
#2012-09-05| 641.66
#2012-09-06| 655.48
#2012-09-07| 655.99
#2012-09-10| 652.14
#2012-09-11| 652.72
#2012-09-12| 653.77
#2012-09-13| 665.52
#2012-09-14| 667.24
#2012-09-17| 664.06
#2012-09-18| 660.05
#2012-09-19| 668.94
#2012-09-20| 671.53
#2012-09-21| 674.13
#2012-09-24| 674.93
#2012-09-25| 667.42
#2012-09-26| 659.42
#2012-09-27| 668.71
#2012-09-28| 668.01
#2012-10-01| 665.76
#2012-10-02| 668.10
#2012-10-03| 675.04
#2012-10-04| 680.56
#2012-10-05| 682.95
#2012-10-08| 679.44
#2012-10-09| 666.71
#2012-10-10| 663.83
#2012-10-11| 659.88
#2012-10-12| 662.97
#2012-10-15| 669.48
#2012-10-16| 675.01
#2012-10-17| 682.89
#2012-10-18| 687.16
#2012-10-19| 679.38
#2012-10-22| 679.77
#2012-10-23| 667.47
#2012-10-24| 667.92
#2012-10-25| 664.80
#2012-10-26| 666.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 662.93
#2012-11-01| 669.79
#2012-11-02| 665.21
#2012-11-05| 661.48
#2012-11-06| 662.53
#2012-11-07| 658.27
#2012-11-08| 653.68
#2012-11-09| 647.63
#2012-11-12| 646.22
#2012-11-13| 646.09
#2012-11-14| 633.50
#2012-11-15| 634.02
#2012-11-16| 638.12
#2012-11-19| 647.76
#2012-11-20| 652.94
#2012-11-21| 651.23
#2012-11-22| .
#2012-11-23| 660.50
#2012-11-26| 657.49
#2012-11-27| 653.56
#2012-11-28| 659.42
#2012-11-29| 664.39
#2012-11-30| 667.62
#2012-12-03| 664.80
#2012-12-04| 664.50
#2012-12-05| 662.87
#2012-12-06| 666.83
#2012-12-07| 669.11
#2012-12-10| 668.86
#2012-12-11| 671.69
#2012-12-12| 672.04
#2012-12-13| 665.52
#2012-12-14| 662.88
#2012-12-17| 676.17
#2012-12-18| 685.88
#2012-12-19| 682.22
#2012-12-20| 689.00
#2012-12-21| 677.57
#2012-12-24| 678.68
#2012-12-25| 678.68
#2012-12-26| 675.53
#2012-12-27| 673.74
#2012-12-28| 667.43
#2012-12-31| 681.70
#2013-01-01| 681.70
#2013-01-02| 704.07
#2013-01-03| 701.93
#2013-01-04| 704.73
#2013-01-07| 697.10
#2013-01-08| 698.84
#2013-01-09| 703.93
#2013-01-10| 708.48
#2013-01-11| 707.66
#2013-01-14| 709.24
#2013-01-15| 711.45
#2013-01-16| 711.83
#2013-01-17| 723.30
#2013-01-18| 725.34
#2013-01-21| 725.34
#2013-01-22| 726.26
#2013-01-23| 731.18
#2013-01-24| 728.34
#2013-01-25| 732.17
#2013-01-28| 732.56
#2013-01-29| 729.46
#2013-01-30| 728.64
#2013-01-31| 719.70
#2013-02-01| 728.56
#2013-02-04| 719.58
#2013-02-05| 727.26
#2013-02-06| 726.92
#2013-02-07| 725.22
#2013-02-08| 731.37
#2013-02-11| 729.02
#2013-02-12| 732.02
#2013-02-13| 735.67
#2013-02-14| 736.22
#2013-02-15| 742.42
#2013-02-18| 742.42
#2013-02-19| 745.08
#2013-02-20| 733.55
#2013-02-21| 722.87
#2013-02-22| 729.29
#2013-02-25| 719.04
#2013-02-26| 723.24
#2013-02-27| 733.34
#2013-02-28| 731.80
#2013-03-01| 739.09
#2013-03-04| 745.11
#2013-03-05| 755.63
#2013-03-06| 753.96
#2013-03-07| 756.75
#2013-03-08| 766.43
#2013-03-11| 768.82
#2013-03-12| 764.64
#2013-03-13| 765.39
#2013-03-14| 772.53
#2013-03-15| 769.72
#2013-03-18| 765.77
#2013-03-19| 760.04
#2013-03-20| 771.59
#2013-03-21| 764.26
#2013-03-22| 773.85
#2013-03-25| 772.05
#2013-03-26| 775.49
#2013-03-27| 776.22
#2013-03-28| 780.89
#2013-03-29| 780.89
#2013-04-01| 776.74
#2013-04-02| 784.57
#2013-04-03| 779.80
#2013-04-04| 781.80
#2013-04-05| 780.67
#2013-04-08| 789.12
#2013-04-09| 786.61
#2013-04-10| 795.19
#2013-04-11| 799.05
#2013-04-12| 800.38
#2013-04-15| 780.56
#2013-04-16| 795.36
#2013-04-17| 786.82
#2013-04-18| 776.50
#2013-04-19| 790.85
#2013-04-22| 796.40
#2013-04-23| 800.11
#2013-04-24| 793.72
#2013-04-25| 793.84
#2013-04-26| 796.70
#2013-04-29| 801.15
#2013-04-30| 799.53
#2013-05-01| 806.10
#2013-05-02| 815.36
#2013-05-03| 822.02
#2013-05-06| 824.50
#2013-05-07| 836.00
#2013-05-08| 836.05
#2013-05-09| 841.00
#2013-05-10| 845.32
#2013-05-13| 846.49
#2013-05-14| 851.15
#2013-05-15| 855.60
#2013-05-16| 843.22
#2013-05-17| 847.17
#2013-05-20| 837.42
#2013-05-21| 843.04
#2013-05-22| 837.54
#2013-05-23| 835.71
#2013-05-24| 835.86
#2013-05-27| 835.86
#2013-05-28| 842.86
#2013-05-29| 831.58
#2013-05-30| 827.26
#2013-05-31| 811.63
#2013-06-03| 817.26
#2013-06-04| 819.76
#2013-06-05| 802.93
#2013-06-06| 808.04
#2013-06-07| 822.39
#2013-06-10| 813.50
#2013-06-11| 806.84
#2013-06-12| 792.67
#2013-06-13| 808.13
#2013-06-14| 810.70
#2013-06-17| 813.87
#2013-06-18| 824.04
#2013-06-19| 817.67
#2013-06-20| 793.70
#2013-06-21| 802.78
#2013-06-24| 797.42
#2013-06-25| 802.63
#2013-06-26| 813.10
#2013-06-27| 822.41
#2013-06-28| 829.81
#2013-07-01| 830.80
#2013-07-02| 831.39
#2013-07-03| 840.80
#2013-07-04| 840.80
#2013-07-05| 849.25
#2013-07-08| 855.98
#2013-07-09| 857.49
#2013-07-10| 858.42
#2013-07-11| 874.25
#2013-07-12| 880.33
#2013-07-15| 875.57
#2013-07-16| 871.81
#2013-07-17| 874.05
#2013-07-18| 883.58
#2013-07-19| 881.39
#2013-07-22| 881.18
#2013-07-23| 883.06
#2013-07-24| 878.63
#2013-07-25| 877.52
#2013-07-26| 878.01
#2013-07-29| 869.97
#2013-07-30| 862.06
#2013-07-31| 875.70
#2013-08-01| 888.96
#2013-08-02| 898.70
#2013-08-05| 895.47
#2013-08-06| 892.58
#2013-08-07| 892.40
#2013-08-08| 895.23
#2013-08-09| 890.18
#2013-08-12| 886.54
#2013-08-13| 885.88
#2013-08-14| 876.74
#2013-08-15| 859.80
#2013-08-16| 856.84
#2013-08-19| 849.24
#2013-08-20| 855.96
#2013-08-21| 845.85
#2013-08-22| 855.63
#2013-08-23| 856.08
#2013-08-26| 852.13
#2013-08-27| 844.27
#2013-08-28| 846.46
#2013-08-29| 850.33
#2013-08-30| 846.15
#2013-09-02| 846.15
#2013-09-03| 856.40
#2013-09-04| 861.92
#2013-09-05| 860.34
#2013-09-06| 860.10
#2013-09-09| 863.11
#2013-09-10| 872.10
#2013-09-11| 882.64
#2013-09-12| 883.83
#2013-09-13| 890.26
#2013-09-16| 894.52
#2013-09-17| 898.81
#2013-09-18| 902.52
#2013-09-19| 901.56
#2013-09-20| 898.61
#2013-09-23| 890.30
#2013-09-24| 884.44
#2013-09-25| 882.69
#2013-09-26| 894.11
#2013-09-27| 899.73
#2013-09-30| 897.63
#2013-10-01| 906.07
#2013-10-02| 903.99
#2013-10-03| 892.46
#2013-10-04| 906.13
#2013-10-07| 895.48
#2013-10-08| 881.95
#2013-10-09| 876.21
#2013-10-10| 903.24
#2013-10-11| 911.94
#2013-10-14| 919.08
#2013-10-15| 915.61
#2013-10-16| 923.96
#2013-10-17| 930.88
#2013-10-18| 934.06
#2013-10-21| 936.80
#2013-10-22| 947.81
#2013-10-23| 941.13
#2013-10-24| 949.72
#2013-10-25| 950.52
#2013-10-28| 948.62
#2013-10-29| 946.06
#2013-10-30| 934.42
#2013-10-31| 941.68
#2013-11-01| 952.28
#2013-11-04| 948.41
#2013-11-05| 945.69
#2013-11-06| 943.06
#2013-11-07| 920.23
#2013-11-08| 939.95
#2013-11-11| 934.21
#2013-11-12| 929.27
#2013-11-13| 941.67
#2013-11-14| 947.85
#2013-11-15| 948.17
#2013-11-18| 939.78
#2013-11-19| 935.33
#2013-11-20| 928.12
#2013-11-21| 935.59
#2013-11-22| 954.08
#2013-11-25| 951.91
#2013-11-26| 958.84
#2013-11-27| 960.00
#2013-11-28| 960.00
#2013-11-29| 961.10
#2013-12-02| 959.37
#2013-12-03| 950.78
#2013-12-04| 947.98
#2013-12-05| 948.45
#2013-12-06| 957.16
#2013-12-09| 954.72
#2013-12-10| 960.44
#2013-12-11| 948.86
#2013-12-12| 943.78
#2013-12-13| 946.68
#2013-12-16| 952.13
#2013-12-17| 950.56
#2013-12-18| 969.51
#2013-12-19| 976.13
#2013-12-20| 977.90
#2013-12-23| 985.97
#2013-12-24| 992.55
#2013-12-25| 992.55
#2013-12-26| 998.49
#2013-12-27| 998.78
#2013-12-30|1006.99
#2013-12-31|1009.65
#2014-01-01|1009.65
#2014-01-02|1003.92
#2014-01-03|1000.71
#2014-01-06| 998.87
#2014-01-07|1008.64
#2014-01-08| 998.93
#2014-01-09| 995.13
#2014-01-10|1000.00
#2014-01-13| 976.68
#2014-01-14| 985.40
#2014-01-15| 992.55
#2014-01-16| 988.10
#2014-01-17| 983.34
#2014-01-20| .
#2014-01-21| 981.31
#2014-01-22| 992.16
#2014-01-23| 981.50
#2014-01-24| 962.48
#2014-01-27| 958.91
#2014-01-28| 966.78
#2014-01-29| 954.60
#2014-01-30| 976.98
#2014-01-31| 971.76
#2014-02-03| 945.05
#2014-02-04| 959.00
#2014-02-05| 962.52
#2014-02-06| 981.60
#2014-02-07| 988.43
#2014-02-10| 991.36
#2014-02-11|1000.03
#2014-02-12|1006.00
#2014-02-13|1002.34
#2014-02-14|1013.06
#2014-02-17| .
#2014-02-18|1017.47
#2014-02-19|1003.48
#2014-02-20|1009.56
#2014-02-21|1010.22
#2014-02-24|1012.93
#2014-02-25|1008.20
#2014-02-26|1005.73
#2014-02-27|1014.24
#2014-02-28|1025.03
#2014-03-03|1012.71
#2014-03-04|1027.78
#2014-03-05|1036.51
#2014-03-06|1044.21
#2014-03-07|1035.51
#2014-03-10|1032.26
#2014-03-11|1022.02
#2014-03-12|1019.80
#2014-03-13|1006.36
#2014-03-14|1009.59
#2014-03-17|1015.46
#2014-03-18|1017.19
#2014-03-19|1009.55
#2014-03-20|1012.08
#2014-03-21|1004.81
#2014-03-24| 995.05
#2014-03-25| 990.31
#2014-03-26| 986.38
#2014-03-27| 976.53
#2014-03-28| 984.68
#2014-03-31| 993.88
#2014-04-01|1009.46
#2014-04-02|1018.90
#2014-04-03|1018.47
#2014-04-04|1000.75
#2014-04-07| 978.93
#2014-04-08| 983.85
#2014-04-09| 999.79
#2014-04-10| 969.76
#2014-04-11| 956.11
#2014-04-14| 963.07
#2014-04-15| 961.76
#2014-04-16| 978.02
#2014-04-17| 983.06
#2014-04-18| .
#2014-04-21| 985.10
#2014-04-22| 992.23
#2014-04-23| 994.05
#2014-04-24| 995.70
#2014-04-25| 982.90
#2014-04-28| 981.32
#2014-04-29| 984.01
#2014-04-30| 992.22
#2014-05-01| 999.69
#2014-05-02|1001.00
#2014-05-05|1010.71
#2014-05-06|1002.68
#2014-05-07|1004.72
#2014-05-08|1010.88
#2014-05-09|1011.77
#2014-05-12|1018.90
#2014-05-13|1011.68
#2014-05-14|1001.03
#2014-05-15| 999.53
#2014-05-16|1003.04
#2014-05-19|1010.17
#2014-05-20|1004.21
#2014-05-21|1017.98
#2014-05-22|1021.12
#2014-05-23|1031.78
#2014-05-26| .
#2014-05-27|1033.40
#2014-05-28|1032.93
#2014-05-29|1035.22
#2014-05-30|1033.41
#2014-06-02|1040.50
#2014-06-03|1037.59
#2014-06-04|1039.08
#2014-06-05|1047.41
#2014-06-06|1049.13
#2014-06-09|1054.46
#2014-06-10|1050.94
#2014-06-11|1048.32
#2014-06-12|1038.21
#2014-06-13|1036.37
#2014-06-16|1039.64
#2014-06-17|1037.62
#2014-06-18|1045.03
#2014-06-19|1046.90
#2014-06-20|1036.19
#2014-06-23|1035.15
#2014-06-24|1034.62
#2014-06-25|1048.53
#2014-06-26|1053.35
#2014-06-27|1060.02
#2014-06-30|1062.59
#2014-07-01|1069.94
#2014-07-02|1076.48
#2014-07-03|1082.82
#2014-07-04| .
#2014-07-07|1074.23
#2014-07-08|1062.12
#2014-07-09|1080.44
#2014-07-10|1074.76
#2014-07-11|1074.87
#2014-07-14|1074.92
#2014-07-15|1068.98
#2014-07-16|1085.70
#2014-07-17|1085.25
#2014-07-18|1093.99
#2014-07-21|1087.44
#2014-07-22|1091.51
#2014-07-23|1084.47
#2014-07-24|1088.31
#2014-07-25|1082.01
#2014-07-28|1084.89
#2014-07-29|1079.98
#2014-07-30|1085.65
#2014-07-31|1066.20
#2014-08-01|1063.84
#2014-08-04|1074.86
#2014-08-05|1065.92
#2014-08-06|1049.17
#2014-08-07|1042.58
#2014-08-08|1057.80
#2014-08-11|1065.11
#2014-08-12|1062.02
#2014-08-13|1069.86
#2014-08-14|1081.44
#2014-08-15|1086.60
#2014-08-18|1092.19
#2014-08-19|1091.12
#2014-08-20|1090.86
#2014-08-21|1091.82
#2014-08-22|1091.25
#2014-08-25|1092.24
#2014-08-26|1090.27
#2014-08-27|1093.49
#2014-08-28|1091.27
#2014-08-29|1091.42
#2014-09-01| .
#2014-09-02|1098.16
#2014-09-03|1099.06
#2014-09-04|1096.36
#2014-09-05|1103.48
#2014-09-08|1101.10
#2014-09-09|1094.99
#2014-09-10|1095.82
#2014-09-11|1098.86
#2014-09-12|1095.41
#2014-09-15|1093.52
#2014-09-16|1096.90
#2014-09-17|1096.79
#2014-09-18|1097.22
#2014-09-19|1098.88
#2014-09-22|1079.17
#2014-09-23|1066.42
#2014-09-24|1073.51
#2014-09-25|1057.12
#2014-09-26|1066.40
#2014-09-29|1063.96
#2014-09-30|1061.07
#2014-10-01|1042.18
#2014-10-02|1036.56
#2014-10-03|1054.47
#2014-10-06|1051.71
#2014-10-07|1040.21
#2014-10-08|1056.38
#2014-10-09|1027.26
#2014-10-10|1016.68
#2014-10-13| 994.35
#2014-10-14| 997.31
#2014-10-15| 990.32
#2014-10-16| 990.12
#2014-10-17|1007.49
#2014-10-20|1022.87
#2014-10-21|1042.83
#2014-10-22|1028.72
#2014-10-23|1050.11
#2014-10-24|1058.11
#2014-10-27|1058.08
#2014-10-28|1071.28
#2014-10-29|1069.00
#2014-10-30|1070.54
#2014-10-31|1080.80
#2014-11-03|1083.35
#2014-11-04|1056.05
#2014-11-05|1074.22
#2014-11-06|1078.31
#2014-11-07|1066.66
#2014-11-10|1054.57
#2014-11-11|1056.21
#2014-11-12|1057.57
#2014-11-13|1069.62
#2014-11-14|1076.09
#2014-11-17|1076.95
#2014-11-18|1079.38
#2014-11-19|1080.39
#2014-11-20|1077.58
#2014-11-21|1076.56
#2014-11-24|1094.17
#2014-11-25|1112.64
#2014-11-26|1117.01
#2014-11-27| .
#2014-11-28|1126.17
#2014-12-01|1121.11
#2014-12-02|1125.99
#2014-12-03|1126.32
#2014-12-04|1123.20
#2014-12-05|1125.94
#2014-12-08|1118.47
#2014-12-09|1113.48
#2014-12-10|1100.22
#2014-12-11|1103.78
#2014-12-12|1097.06
#2014-12-15|1088.61
#2014-12-16|1080.15
#2014-12-17|1098.49
#2014-12-18|1118.13
#2014-12-19|1128.25
#2014-12-22|1135.11
#2014-12-23|1142.70
#2014-12-24|1141.98
#2014-12-25| .
#2014-12-26|1148.27
#2014-12-29|1153.29
#2014-12-30|1148.05
#2014-12-31|1137.46
#2015-01-01| .
#2015-01-02|1128.71
#2015-01-05|1104.97
#2015-01-06|1090.87
#2015-01-07|1091.17
#2015-01-08|1110.65
#2015-01-09|1108.74
#2015-01-12|1109.39
#2015-01-13|1117.00
#2015-01-14|1095.28
#2015-01-15|1092.32
#2015-01-16|1106.36
#2015-01-19| .
#2015-01-20|1089.12
#2015-01-21|1090.18
#2015-01-22|1106.02
#2015-01-23|1098.33
#2015-01-26|1105.62
#2015-01-27|1097.51
#2015-01-28|1074.86
#2015-01-29|1076.73
#2015-01-30|1054.49
#2015-02-02|1067.67
#2015-02-03|1094.07
#2015-02-04|1125.70
#2015-02-05|1124.98
#2015-02-06|1126.03
#2015-02-09|1128.78
#2015-02-10|1135.35
#2015-02-11|1137.25
#2015-02-12|1151.42
#2015-02-13|1164.60
#2015-02-16| .
#2015-02-17|1162.64
#2015-02-18|1154.95
#2015-02-19|1155.61
#2015-02-20|1164.05
#2015-02-23|1164.15
#2015-02-24|1168.53
#2015-02-25|1170.85
#2015-02-26|1163.76
#2015-02-27|1161.67
#2015-03-02|1177.05
#2015-03-03|1184.97
#2015-03-04|1180.52
#2015-03-05|1176.39
#2015-03-06|1170.42
#2015-03-09|1179.26
#2015-03-10|1153.29
#2015-03-11|1148.20
#2015-03-12|1177.76
#2015-03-13|1168.61
#2015-03-16|1181.11
#2015-03-17|1174.41
#2015-03-18|1185.57
#2015-03-19|1179.58
#2015-03-20|1193.58
#2015-03-23|1189.78
#2015-03-24|1173.79
#2015-03-25|1151.23
#2015-03-26|1145.44
#2015-03-27|1147.33
#2015-03-30|1157.01
#2015-03-31|1149.10
#2015-04-01|1148.00
#2015-04-02|1163.57
#2015-04-03| .
#2015-04-06|1167.09
#2015-04-07|1164.02
#2015-04-08|1172.86
#2015-04-09|1179.04
#2015-04-10|1181.11
#2015-04-13|1171.17
#2015-04-14|1172.63
#2015-04-15|1180.11
#2015-04-16|1182.44
#2015-04-17|1162.25
#2015-04-20|1173.01
#2015-04-21|1173.87
#2015-04-22|1175.28
#2015-04-23|1183.53
#2015-04-24|1190.87
#2015-04-27|1184.74
#2015-04-28|1185.10
#2015-04-29|1185.31
#2015-04-30|1171.37
#2015-05-01|1185.27
#2015-05-04|1190.49
#2015-05-05|1177.57
#2015-05-06|1167.97
#2015-05-07|1164.19
#2015-05-08|1168.16
#2015-05-11|1154.58
#2015-05-12|1154.11
#2015-05-13|1149.94
#2015-05-14|1157.55
#2015-05-15|1165.91
#2015-05-18|1169.13
#2015-05-19|1174.21
#2015-05-20|1176.79
#2015-05-21|1178.97
#2015-05-22|1178.65
#2015-05-25| .
#2015-05-26|1174.77
#2015-05-27|1187.66
#2015-05-28|1183.28
#2015-05-29|1178.62
#2015-06-01|1182.52
#2015-06-02|1180.98
#2015-06-03|1189.59
#2015-06-04|1183.88
#2015-06-05|1182.66
#2015-06-08|1171.72
#2015-06-09|1165.46
#2015-06-10|1173.32
#2015-06-11|1178.97
#2015-06-12|1170.72
#2015-06-15|1169.80
#2015-06-16|1176.20
#2015-06-17|1183.88
#2015-06-18|1199.36
#2015-06-19|1195.80
#2015-06-22|1203.10
#2015-06-23|1204.02
#2015-06-24|1193.42
#2015-06-25|1200.07
#2015-06-26|1205.00
#2015-06-29|1179.20
#2015-06-30|1186.65
#2015-07-01|1203.76
#2015-07-02|1202.28
#2015-07-03| .
#2015-07-06|1200.49
#2015-07-07|1209.09
#2015-07-08|1188.29
#2015-07-09|1194.64
#2015-07-10|1212.38
#2015-07-13|1227.25
#2015-07-14|1224.42
#2015-07-15|1230.01
#2015-07-16|1238.48
#2015-07-17|1231.57
#2015-07-20|1231.01
#2015-07-21|1225.87
#2015-07-22|1227.17
#2015-07-23|1211.45
#2015-07-24|1208.69
#2015-07-27|1196.37
#2015-07-28|1209.85
#2015-07-29|1216.75
#2015-07-30|1220.04
#2015-07-31|1222.73
#2015-08-03|1228.45
#2015-08-04|1228.15
#2015-08-05|1150.87
#2015-08-06|1126.82
#2015-08-07|1132.49
#2015-08-10|1147.47
#2015-08-11|1124.74
#2015-08-12|1125.22
#2015-08-13|1125.97
#2015-08-14|1118.25
#2015-08-17|1137.91
#2015-08-18|1123.79
#2015-08-19|1118.53
#2015-08-20|1069.55
#2015-08-21|1047.69
#2015-08-24|1007.18
#2015-08-25|1006.13
#2015-08-26|1034.53
#2015-08-27|1058.60
#2015-08-28|1062.78
#2015-08-31|1053.24
#2015-09-01|1030.43
#2015-09-02|1049.02
#2015-09-03|1053.43
#2015-09-04|1043.41
#2015-09-07| .
#2015-09-08|1069.44
#2015-09-09|1053.83
#2015-09-10|1056.83
#2015-09-11|1060.53
#2015-09-14|1054.87
#2015-09-15|1062.23
#2015-09-16|1070.02
#2015-09-17|1077.27
#2015-09-18|1063.35
#2015-09-21|1070.62
#2015-09-22|1063.29
#2015-09-23|1054.81
#2015-09-24|1042.43
#2015-09-25|1038.74
#2015-09-28|1011.32
#2015-09-29|1013.65
#2015-09-30|1043.03
#2015-10-01|1050.11
#2015-10-02|1066.91
#2015-10-05|1081.80
#2015-10-06|1078.24
#2015-10-07|1083.90
#2015-10-08|1100.72
#2015-10-09|1100.56
#2015-10-12|1100.69
#2015-10-13|1100.58
#2015-10-14|1091.19
#2015-10-15|1111.94
#2015-10-16|1114.86
#2015-10-19|1116.48
#2015-10-20|1120.22
#2015-10-21|1109.07
#2015-10-22|1128.58
#2015-10-23|1133.72
#2015-10-26|1136.37
#2015-10-27|1129.61
#2015-10-28|1141.75
#2015-10-29|1154.68
#2015-10-30|1147.50
#2015-11-02|1156.38
#2015-11-03|1163.06
#2015-11-04|1134.33
#2015-11-05|1128.59
#2015-11-06|1136.97
#2015-11-09|1135.26
#2015-11-10|1146.56
#2015-11-11|1147.14
#2015-11-12|1144.60
#2015-11-13|1128.86
#2015-11-16|1143.48
#2015-11-17|1138.99
#2015-11-18|1159.15
#2015-11-19|1157.53
#2015-11-20|1163.90
#2015-11-23|1156.11
#2015-11-24|1147.50
#2015-11-25|1150.78
#2015-11-26| .
#2015-11-27|1139.84
#2015-11-30|1130.51
#2015-12-01|1145.12
#2015-12-02|1127.70
#2015-12-03|1109.69
#2015-12-04|1129.05
#2015-12-07|1126.32
#2015-12-08|1110.15
#2015-12-09|1097.30
#2015-12-10|1100.08
#2015-12-11|1070.11
#2015-12-14|1065.13
#2015-12-15|1080.28
#2015-12-16|1098.46
#2015-12-17|1080.73
#2015-12-18|1055.14
#2015-12-21|1053.31
#2015-12-22|1061.30
#2015-12-23|1061.95
#2015-12-24|1063.81
#2015-12-25| .
#2015-12-28|1066.20
#2015-12-29|1071.11
#2015-12-30|1061.25
#2015-12-31|1056.76
#2016-01-01| .
#2016-01-04|1040.35
#2016-01-05|1033.02
#2016-01-06|1031.63
#2016-01-07|1021.75
#2016-01-08|1025.16
#2016-01-11|1025.58
#2016-01-12|1036.43
#2016-01-13|1010.74
#2016-01-14|1026.92
#2016-01-15| 995.38
#2016-01-18| .
#2016-01-19| 999.22
#2016-01-20| 987.48
#2016-01-21| 997.48
#2016-01-22|1022.09
#2016-01-25|1003.78
#2016-01-26|1020.40
#2016-01-27|1004.05
#2016-01-28| 999.53
#2016-01-29|1024.51
#2016-02-01|1028.44
#2016-02-02|1003.04
#2016-02-03|1030.11
#2016-02-04|1031.21
#2016-02-05|1015.28
#2016-02-08| 995.43
#2016-02-09| 975.54
#2016-02-10| 949.78
#2016-02-11| 960.73
#2016-02-12| 971.71
#2016-02-15| .
#2016-02-16| 990.07
#2016-02-17|1010.78
#2016-02-18|1004.42
#2016-02-19|1007.03
#2016-02-22|1024.00
#2016-02-23|1015.36
#2016-02-24|1024.57
#2016-02-25|1028.28
#2016-02-26|1023.69
#2016-02-29|1023.05
#2016-03-01|1046.83
#2016-03-02|1044.26
#2016-03-03|1061.42
#2016-03-04|1060.42
#2016-03-07|1062.78
#2016-03-08|1046.47
#2016-03-09|1052.55
#2016-03-10|1045.99
#2016-03-11|1060.37
#2016-03-14|1062.76
#2016-03-15|1059.63
#2016-03-16|1072.85
#2016-03-17|1083.27
#2016-03-18|1078.62
#2016-03-21|1073.51
#2016-03-22|1070.85
#2016-03-23|1057.81
#2016-03-24|1062.05
#2016-03-25| .
#2016-03-28|1071.18
#2016-03-29|1075.89
#2016-03-30|1078.73
#2016-03-31|1083.04
#2016-04-01|1090.10
#2016-04-04|1084.73
#2016-04-05|1073.16
#2016-04-06|1086.96
#2016-04-07|1070.46
#2016-04-08|1074.63
#2016-04-11|1071.15
#2016-04-12|1080.30
#2016-04-13|1096.78
#2016-04-14|1090.47
#2016-04-15|1091.05
#2016-04-18|1107.33
#2016-04-19|1108.65
#2016-04-20|1106.62
#2016-04-21|1109.44
#2016-04-22|1119.71
#2016-04-25|1122.65
#2016-04-26|1125.63
#2016-04-27|1126.84
#2016-04-28|1119.72
#2016-04-29|1109.46
#2016-05-02|1119.31
#2016-05-03|1107.37
#2016-05-04|1106.74
#2016-05-05|1114.71
#2016-05-06|1119.27
#2016-05-09|1115.42
#2016-05-10|1131.98
#2016-05-11|1110.15
#2016-05-12|1102.24
#2016-05-13|1094.05
#2016-05-16|1091.58
#2016-05-17|1080.38
#2016-05-18|1070.59
#2016-05-19|1065.99
#2016-05-20|1084.66
#2016-05-23|1080.52
#2016-05-24|1091.03
#2016-05-25|1096.36
#2016-05-26|1095.45
#2016-05-27|1105.81
#2016-05-30| .
#2016-05-31|1106.27
#2016-06-01|1110.47
#2016-06-02|1114.82
#2016-06-03|1110.34
#2016-06-06|1110.37
#2016-06-07|1104.89
#2016-06-08|1104.29
#2016-06-09|1099.05
#2016-06-10|1087.73
#2016-06-13|1083.24
#2016-06-14|1086.87
#2016-06-15|1086.64
#2016-06-16|1095.30
#2016-06-17|1089.61
#2016-06-20|1095.55
#2016-06-21|1089.19
#2016-06-22|1091.20
#2016-06-23|1097.37
#2016-06-24|1058.55
#2016-06-27|1048.82
#2016-06-28|1063.63
#2016-06-29|1081.42
#2016-06-30|1098.19
#2016-07-01|1103.17
#2016-07-04| .
#2016-07-05|1094.84
#2016-07-06|1101.48
#2016-07-07|1113.72
#2016-07-08|1131.92
#2016-07-11|1136.63
#2016-07-12|1137.38
#2016-07-13|1133.44
#2016-07-14|1138.63
#2016-07-15|1132.72
#2016-07-18|1131.89
#2016-07-19|1129.58
#2016-07-20|1124.92
#2016-07-21|1126.13
#2016-07-22|1131.18
#2016-07-25|1126.73
#2016-07-26|1122.07
#2016-07-27|1123.42
#2016-07-28|1121.56
#2016-07-29|1113.29
#2016-08-01|1112.22
#2016-08-02|1103.04
#2016-08-03|1113.65
#2016-08-04|1106.74
#2016-08-05|1106.71
#2016-08-08|1103.78
#2016-08-09|1112.64
#2016-08-10|1117.85
#2016-08-11|1126.26
#2016-08-12|1122.96
#2016-08-15|1125.93
#2016-08-16|1121.00
#2016-08-17|1123.66
#2016-08-18|1118.05
#2016-08-19|1111.33
#2016-08-22|1108.64
#2016-08-23|1105.01
#2016-08-24|1101.95
#2016-08-25|1098.19
#2016-08-26|1094.47
#2016-08-29|1095.65
#2016-08-30|1094.54
#2016-08-31|1090.89
#2016-09-01|1098.17
#2016-09-02|1103.01
#2016-09-05| .
#2016-09-06|1100.15
#2016-09-07|1103.91
#2016-09-08|1100.34
#2016-09-09|1076.48
#2016-09-12|1092.18
#2016-09-13|1075.08
#2016-09-14|1076.66
#2016-09-15|1082.55
#2016-09-16|1078.27
#2016-09-19|1078.14
#2016-09-20|1078.87
#2016-09-21|1089.09
#2016-09-22|1098.61
#2016-09-23|1096.60
#2016-09-26|1083.54
#2016-09-27|1091.04
#2016-09-28|1100.46
#2016-09-29|1095.20
#2016-09-30|1100.87
#2016-10-03|1100.04
#2016-10-04|1098.79
#2016-10-05|1099.57
#2016-10-06|1097.41
#2016-10-07|1091.60
#2016-10-10|1095.69
#2016-10-11|1081.17
#2016-10-12|1081.57
#2016-10-13|1079.34
#2016-10-14|1080.88
#2016-10-17|1077.43
#2016-10-18|1080.78
#2016-10-19|1085.07
#2016-10-20|1089.75
#2016-10-21|1104.62
#2016-10-24|1106.42
#2016-10-25|1101.14
#2016-10-26|1095.64
#2016-10-27|1086.11
#2016-10-28|1088.52
#2016-10-31|1088.61
#2016-11-01|1081.90
#2016-11-02|1075.87
#2016-11-03|1082.01
#2016-11-04|1076.73
#2016-11-07|1096.53
#2016-11-08|1104.58
#2016-11-09|1113.84
#2016-11-10|1121.29
#2016-11-11|1139.31
#2016-11-14|1144.91
#2016-11-15|1144.79
#2016-11-16|1153.03
#2016-11-17|1165.85
#2016-11-18|1159.74
#2016-11-21|1157.82
#2016-11-22|1169.55
#2016-11-23|1171.11
#2016-11-24| .
#2016-11-25|1177.43
#2016-11-28|1169.31
#2016-11-29|1187.10
#2016-11-30|1176.02
#2016-12-01|1178.68
#2016-12-02|1164.51
#2016-12-05|1172.64
#2016-12-06|1179.72
#2016-12-07|1196.34
#2016-12-08|1202.43
#2016-12-09|1205.58
#2016-12-12|1189.23
#2016-12-13|1199.92
#2016-12-14|1206.07
#2016-12-15|1208.16
#2016-12-16|1205.15
#2016-12-19|1210.31
#2016-12-20|1218.28
#2016-12-21|1219.87
#2016-12-22|1220.16
#2016-12-23|1216.93
#2016-12-26| .
#2016-12-27|1220.91
#2016-12-28|1213.19
#2016-12-29|1212.51
#2016-12-30|1202.22
#2017-01-02| .
#2017-01-03|1211.89
#2017-01-04|1226.74
#2017-01-05|1227.00
#2017-01-06|1233.21
#2017-01-09|1230.46
#2017-01-10|1231.00
#2017-01-11|1240.88
#2017-01-12|1231.91
#2017-01-13|1242.00
#2017-01-16| .
#2017-01-17|1245.21
#2017-01-18|1246.59
#2017-01-19|1245.29
#2017-01-20|1253.70
#2017-01-23|1252.69
#2017-01-24|1257.92
#2017-01-25|1257.55
#2017-01-26|1281.12
#2017-01-27|1284.70
#2017-01-30|1288.25
#2017-01-31|1287.81
#2017-02-01|1292.94
#2017-02-02|1284.37
#2017-02-03|1287.57
#2017-02-06|1278.41
#2017-02-07|1275.74
#2017-02-08|1274.91
#2017-02-09|1279.99
#2017-02-10|1280.58
#2017-02-13|1283.58
#2017-02-14|1289.81
#2017-02-15|1295.63
#2017-02-16|1292.75
#2017-02-17|1287.97
#2017-02-20| .
#2017-02-21|1294.81
#2017-02-22|1296.45
#2017-02-23|1289.35
#2017-02-24|1296.85
#2017-02-27|1291.80
#2017-02-28|1283.55
#2017-03-01|1294.10
#2017-03-02|1287.15
#2017-03-03|1287.88
#2017-03-06|1289.44
#2017-03-07|1290.38
#2017-03-08|1287.90
#2017-03-09|1293.03
#2017-03-10|1290.31
#2017-03-13|1292.91
#2017-03-14|1296.85
#2017-03-15|1301.85
#2017-03-16|1298.99
#2017-03-17|1297.76
#2017-03-20|1298.84
#2017-03-21|1284.73
#2017-03-22|1287.54
#2017-03-23|1293.89
#2017-03-24|1297.03
#2017-03-27|1296.51
#2017-03-28|1302.24
#2017-03-29|1302.93
#2017-03-30|1313.02
#2017-03-31|1314.67
#2017-04-03|1311.52
#2017-04-04|1316.18
#2017-04-05|1310.18
#2017-04-06|1320.51
#2017-04-07|1313.29
#2017-04-10|1309.77
#2017-04-11|1307.35
#2017-04-12|1305.82
#2017-04-13|1298.67
#2017-04-14| .
#2017-04-17|1302.12
#2017-04-18|1306.92
#2017-04-19|1309.18
#2017-04-20|1322.04
#2017-04-21|1319.90
#2017-04-24|1315.05
#2017-04-25|1330.22
#2017-04-26|1337.03
#2017-04-27|1347.66
#2017-04-28|1338.43
#2017-05-01|1332.93
#2017-05-02|1327.76
#2017-05-03|1289.46
#2017-05-04|1283.15
#2017-05-05|1304.39
#2017-05-08|1293.46
#2017-05-09|1295.66
#2017-05-10|1283.75
#2017-05-11|1285.97
#2017-05-12|1279.01
#2017-05-15|1275.05
#2017-05-16|1265.61
#2017-05-17|1244.67
#2017-05-18|1254.82
#2017-05-19|1264.62
#2017-05-22|1273.38
#2017-05-23|1271.93
#2017-05-24|1286.53
#2017-05-25|1290.16
#2017-05-26|1302.54
#2017-05-29| .
#2017-05-30|1304.57
#2017-05-31|1311.98
#2017-06-01|1319.40
#2017-06-02|1322.35
#2017-06-05|1310.80
#2017-06-06|1303.42
#2017-06-07|1309.08
#2017-06-08|1287.59
#2017-06-09|1290.55
#2017-06-12|1306.53
#2017-06-13|1306.39
#2017-06-14|1297.13
#2017-06-15|1302.22
#2017-06-16|1299.29
#2017-06-19|1305.90
#2017-06-20|1274.67
#2017-06-21|1279.75
#2017-06-22|1273.05
#2017-06-23|1271.09
#2017-06-26|1282.25
#2017-06-27|1274.74
#2017-06-28|1295.75
#2017-06-29|1275.38
#2017-06-30|1278.80
#2017-07-03|1274.80
#2017-07-04| .
#2017-07-05|1272.85
#2017-07-06|1254.58
#2017-07-07|1259.00
#2017-07-10|1266.96
#2017-07-11|1268.81
#2017-07-12|1277.81
#2017-07-13|1275.11
#2017-07-14|1281.94
#2017-07-17|1280.88
#2017-07-18|1284.05
#2017-07-19|1296.65
#2017-07-20|1301.02
#2017-07-21|1303.70
#2017-07-24|1300.72
#2017-07-25|1302.15
#2017-07-26|1302.04
#2017-07-27|1331.74
#2017-07-28|1333.60
#2017-07-31|1348.71
#2017-08-01|1349.55
#2017-08-02|1332.27
#2017-08-03|1329.15
#2017-08-04|1315.95
#2017-08-07|1310.10
#2017-08-08|1318.21
#2017-08-09|1314.88
#2017-08-10|1307.38
#2017-08-11|1314.48
#2017-08-14|1323.56
#2017-08-15|1315.92
#2017-08-16|1317.13
#2017-08-17|1294.39
#2017-08-18|1292.60
#2017-08-21|1298.92
#2017-08-22|1313.82
#2017-08-23|1295.86
#2017-08-24|1289.86
#2017-08-25|1294.18
#2017-08-28|1296.80
#2017-08-29|1294.72
#2017-08-30|1306.73
#2017-08-31|1300.96
#2017-09-01|1304.50
#2017-09-04| .
#2017-09-05|1294.72
#2017-09-06|1303.77
#2017-09-07|1250.26
#2017-09-08|1243.38
#2017-09-11|1232.78
#2017-09-12|1237.80
#2017-09-13|1247.34
#2017-09-14|1232.05
#2017-09-15|1227.31
#2017-09-18|1223.23
#2017-09-19|1225.69
#2017-09-20|1233.55
#2017-09-21|1228.43
#2017-09-22|1235.77
#2017-09-25|1237.58
#2017-09-26|1229.10
#2017-09-27|1244.35
#2017-09-28|1226.44
#2017-09-29|1238.06
#2017-10-02|1238.92
#2017-10-03|1250.08
#2017-10-04|1257.45
#2017-10-05|1251.24
#2017-10-06|1244.99
#2017-10-09|1235.08
#2017-10-10|1232.51
#2017-10-11|1223.67
#2017-10-12|1194.62
#2017-10-13|1200.22
#2017-10-16|1212.90
#2017-10-17|1210.80
#2017-10-18|1206.62
#2017-10-19|1218.52
#2017-10-20|1225.50
#2017-10-23|1207.04
#2017-10-24|1199.36
#2017-10-25|1201.12
#2017-10-26|1183.64
#2017-10-27|1188.65
#2017-10-30|1186.18
#2017-10-31|1183.83
#2017-11-01|1191.12
#2017-11-02|1172.47
#2017-11-03|1174.73
#2017-11-06|1199.46
#2017-11-07|1210.12
#2017-11-08|1203.38
#2017-11-09|1219.33
#2017-11-10|1229.06
#2017-11-13|1233.70
#2017-11-14|1217.05
#2017-11-15|1223.73
#2017-11-16|1228.08
#2017-11-17|1229.64
#2017-11-20|1219.34
#2017-11-21|1229.13
#2017-11-22|1224.55
#2017-11-23| .
#2017-11-24|1214.86
#2017-11-27|1206.49
#2017-11-28|1219.43
#2017-11-29|1247.39
#2017-11-30|1245.24
#2017-12-01|1264.12
#2017-12-04|1309.63
#2017-12-05|1285.90
#2017-12-06|1263.18
#2017-12-07|1260.83
#2017-12-08|1254.10
#2017-12-11|1274.39
#2017-12-12|1289.14
#2017-12-13|1273.58
#2017-12-14|1296.66
#2017-12-15|1303.40
#2017-12-18|1304.79
#2017-12-19|1300.02
#2017-12-20|1292.70
#2017-12-21|1320.70
#2017-12-22|1319.84
#2017-12-25| .
#2017-12-26|1316.49
#2017-12-27|1303.88
#2017-12-28|1304.71
#2017-12-29|1298.49
#2018-01-01| .
#2018-01-02|1336.83
#2018-01-03|1333.96
#2018-01-04|1334.41
#2018-01-05|1337.04
#2018-01-08|1325.98
#2018-01-09|1325.36
#2018-01-10|1327.12
#2018-01-11|1357.24
#2018-01-12|1366.01
#2018-01-15| .
#2018-01-16|1347.87
#2018-01-17|1355.23
#2018-01-18|1355.64
#2018-01-19|1364.70
#2018-01-22|1378.33
#2018-01-23|1369.85
#2018-01-24|1383.31
#2018-01-25|1374.63
#2018-01-26|1393.70
#2018-01-29|1379.42
#2018-01-30|1376.74
#2018-01-31|1369.37
#2018-02-01|1368.49
#2018-02-02|1354.33
#2018-02-05|1303.75
#2018-02-06|1315.32
#2018-02-07|1309.18
#2018-02-08|1259.64
#2018-02-09|1274.09
#2018-02-12|1283.32
#2018-02-13|1292.91
#2018-02-14|1305.13
#2018-02-15|1319.40
#2018-02-16|1321.61
#2018-02-19| .
#2018-02-20|1312.82
#2018-02-21|1302.80
#2018-02-22|1298.66
#2018-02-23|1323.03
#2018-02-26|1334.78
#2018-02-27|1275.48
#2018-02-28|1254.73
#2018-03-01|1249.09
#2018-03-02|1250.82
#2018-03-05|1263.28
#2018-03-06|1269.20
#2018-03-07|1253.55
#2018-03-08|1264.69
#2018-03-09|1275.26
#2018-03-12|1280.92
#2018-03-13|1262.58
#2018-03-14|1253.72
#2018-03-15|1249.17
#2018-03-16|1245.50
#2018-03-19|1224.74
#2018-03-20|1211.49
#2018-03-21|1212.65
#2018-03-22|1187.13
#2018-03-23|1169.23
#2018-03-26|1188.00
#2018-03-27|1173.89
#2018-03-28|1170.75
#2018-03-29|1192.87
#2018-03-30| .
#2018-04-02|1170.26
#2018-04-03|1176.41
#2018-04-04|1199.03
#2018-04-05|1209.98
#2018-04-06|1191.90
#2018-04-09|1190.33
#2018-04-10|1193.04
#2018-04-11|1182.61
#2018-04-12|1177.38
#2018-04-13|1175.10
#2018-04-16|1187.21
#2018-04-17|1192.27
#2018-04-18|1192.65
#2018-04-19|1192.02
#2018-04-20|1180.76
#2018-04-23|1188.85
#2018-04-24|1173.14
#2018-04-25|1190.75
#2018-04-26|1173.34
#2018-04-27|1134.43
#2018-04-30|1135.47
#2018-05-01|1147.13
#2018-05-02|1132.48
#2018-05-03|1125.23
#2018-05-04|1155.80
#2018-05-07|1167.69
#2018-05-08|1135.82
#2018-05-09|1131.90
#2018-05-10|1150.29
#2018-05-11|1156.37
#2018-05-14|1161.15
#2018-05-15|1159.87
#2018-05-16|1178.00
#2018-05-17|1168.52
#2018-05-18|1171.90
#2018-05-21|1166.46
#2018-05-22|1168.04
#2018-05-23|1156.54
#2018-05-24|1147.59
#2018-05-25|1150.63
#2018-05-28| .
#2018-05-29|1134.36
#2018-05-30|1136.47
#2018-05-31|1127.00
#2018-06-01|1127.40
#2018-06-04|1134.12
#2018-06-05|1131.25
#2018-06-06|1161.00
#2018-06-07|1163.27
#2018-06-08|1170.65
#2018-06-11|1176.34
#2018-06-12|1186.16
#2018-06-13|1196.16
#2018-06-14|1233.26
#2018-06-15|1240.15
#2018-06-18|1217.24
#2018-06-19|1213.51
#2018-06-20|1231.42
#2018-06-21|1215.67
#2018-06-22|1235.16
#2018-06-25|1215.54
#2018-06-26|1210.55
#2018-06-27|1201.63
#2018-06-28|1212.32
#2018-06-29|1213.02
#2018-07-02|1218.69
#2018-07-03|1213.72
#2018-07-04| .
#2018-07-05|1220.88
#2018-07-06|1232.51
#2018-07-09|1241.74
#2018-07-10|1238.60
#2018-07-11|1246.90
#2018-07-12|1259.60
#2018-07-13|1269.02
#2018-07-16|1270.92
#2018-07-17|1259.10
#2018-07-18|1257.36
#2018-07-19|1267.90
#2018-07-20|1255.66
#2018-07-23|1249.71
#2018-07-24|1232.89
#2018-07-25|1233.05
#2018-07-26|1267.25
#2018-07-27|1262.20
#2018-07-30|1266.76
#2018-07-31|1283.03
#2018-08-01|1271.70
#2018-08-02|1258.76
#2018-08-03|1282.09
#2018-08-06|1287.79
#2018-08-07|1289.62
#2018-08-08|1275.98
#2018-08-09|1288.99
#2018-08-10|1274.73
#2018-08-13|1270.59
#2018-08-14|1282.67
#2018-08-15|1270.68
#2018-08-16|1280.31
#2018-08-17|1279.62
#2018-08-20|1274.59
#2018-08-21|1288.73
#2018-08-22|1279.64
#2018-08-23|1271.26
#2018-08-24|1289.90
#2018-08-27|1294.19
#2018-08-28|1293.50
#2018-08-29|1300.80
#2018-08-30|1295.62
#2018-08-31|1300.38
#2018-09-03| .
#2018-09-04|1289.45
#2018-09-05|1279.78
#2018-09-06|1277.05
#2018-09-07|1284.95
#2018-09-10|1289.21
#2018-09-11|1285.88
#2018-09-12|1285.70
#2018-09-13|1309.45
#2018-09-14|1302.55
#2018-09-17|1303.19
#2018-09-18|1319.23
#2018-09-19|1315.76
#2018-09-20|1331.34
#2018-09-21|1328.52
#2018-09-24|1300.68
#2018-09-25|1299.44
#2018-09-26|1306.32
#2018-09-27|1310.09
#2018-09-28|1317.96
#2018-10-01|1310.09
#2018-10-02|1322.40
#2018-10-03|1313.60
#2018-10-04|1308.71
#2018-10-05|1287.09
#2018-10-08|1304.04
#2018-10-09|1310.73
#2018-10-10|1267.25
#2018-10-11|1244.46
#2018-10-12|1268.94
#2018-10-15|1282.98
#2018-10-16|1314.06
#2018-10-17|1323.82
#2018-10-18|1312.59
#2018-10-19|1325.70
#2018-10-22|1318.73
#2018-10-23|1310.97
#2018-10-24|1247.36
#2018-10-25|1287.59
#2018-10-26|1260.77
#2018-10-29|1272.13
#2018-10-30|1315.67
#2018-10-31|1329.28
#2018-11-01|1339.19
#2018-11-02|1324.07
#2018-11-05|1334.94
#2018-11-06|1338.65
#2018-11-07|1351.44
#2018-11-08|1344.31
#2018-11-09|1349.42
#2018-11-12|1338.94
#2018-11-13|1336.04
#2018-11-14|1341.71
#2018-11-15|1344.68
#2018-11-16|1347.12
#2018-11-19|1326.70
#2018-11-20|1277.26
#2018-11-21|1296.78
#2018-11-22| .
#2018-11-23|1293.04
#2018-11-26|1303.79
#2018-11-27|1318.39
#2018-11-28|1346.18
#2018-11-29|1354.76
#2018-11-30|1341.36
#2018-12-03|1342.65
#2018-12-04|1304.57
#2018-12-05| .
#2018-12-06|1316.93
#2018-12-07|1294.90
#2018-12-10|1291.28
#2018-12-11|1281.75
#2018-12-12|1288.91
#2018-12-13|1283.91
#2018-12-14|1271.27
#2018-12-17|1259.20
#2018-12-18|1244.06
#2018-12-19|1229.16
#2018-12-20|1203.64
#2018-12-21|1172.42
#2018-12-24|1139.57
#2018-12-25| .
#2018-12-26|1188.00
#2018-12-27|1192.96
#2018-12-28|1195.36
#2018-12-31|1202.73
#2019-01-01| .
#2019-01-02|1211.30
#2019-01-03|1203.68
#2019-01-04|1244.22
#2019-01-07|1246.25
#2019-01-08|1256.35
#2019-01-09|1261.99
#2019-01-10|1257.50
#2019-01-11|1256.10
#2019-01-14|1253.72
#2019-01-15|1254.18
#2019-01-16|1252.28
#2019-01-17|1255.85
#2019-01-18|1260.66
#2019-01-21| .
#2019-01-22|1234.87
#2019-01-23|1259.04
#2019-01-24|1252.53
#2019-01-25|1253.26
#2019-01-28|1248.37
#2019-01-29|1255.30
#2019-01-30|1243.58
#2019-01-31|1287.08
#2019-02-01|1295.00
#2019-02-04|1294.97
#2019-02-05|1308.00
#2019-02-06|1302.63
#2019-02-07|1305.24
#2019-02-08|1307.18
#2019-02-11|1284.95
#2019-02-12|1289.41
#2019-02-13|1289.33
#2019-02-14|1297.82
#2019-02-15|1319.59
#2019-02-18| .
#2019-02-19|1318.94
#2019-02-20|1325.08
#2019-02-21|1334.83
#2019-02-22|1343.56
#2019-02-25|1333.31
#2019-02-26|1333.08
#2019-02-27|1325.51
#2019-02-28|1324.99
#2019-03-01|1338.82
#2019-03-04|1334.22
#2019-03-05|1330.54
#2019-03-06|1330.79
#2019-03-07|1321.70
#2019-03-08|1317.06
#2019-03-11|1336.03
#2019-03-12|1342.21
#2019-03-13|1339.58
#2019-03-14|1347.55
#2019-03-15|1357.52
#2019-03-18|1343.75
#2019-03-19|1329.86
#2019-03-20|1323.17
#2019-03-21|1328.93
#2019-03-22|1311.79
#2019-03-25|1305.78
#2019-03-26|1323.85
#2019-03-27|1329.91
#2019-03-28|1331.71
#2019-03-29|1325.73
#2019-04-01|1341.22
#2019-04-02|1335.89
#2019-04-03|1342.51
#2019-04-04|1355.31
#2019-04-05|1362.17
#2019-04-08|1366.08
#2019-04-09|1376.00
#2019-04-10|1382.15
#2019-04-11|1380.09
#2019-04-12|1435.19
#2019-04-15|1448.39
#2019-04-16|1443.60
#2019-04-17|1460.03
#2019-04-18|1459.31
#2019-04-19| .
#2019-04-22|1446.92
#2019-04-23|1456.57
#2019-04-24|1461.56
#2019-04-25|1484.10
#2019-04-26|1502.38
#2019-04-29|1506.13
#2019-04-30|1496.60
#2019-05-01|1492.22
#2019-05-02|1471.28
#2019-05-03|1485.49
#2019-05-06|1486.17
#2019-05-07|1468.76
#2019-05-08|1471.61
#2019-05-09|1475.49
#2019-05-10|1478.64
#2019-05-13|1444.80
#2019-05-14|1463.88
#2019-05-15|1467.85
#2019-05-16|1484.43
#2019-05-17|1489.31
#2019-05-20|1468.77
#2019-05-21|1481.54
#2019-05-22|1477.18
#2019-05-23|1461.88
#2019-05-24|1462.24
#2019-05-27| .
#2019-05-28|1459.87
#2019-05-29|1446.23
#2019-05-30|1450.13
#2019-05-31|1438.71
#2019-06-03|1439.22
#2019-06-04|1464.81
#2019-06-05|1465.85
#2019-06-06|1471.70
#2019-06-07|1482.81
#2019-06-10|1477.46
#2019-06-11|1467.44
#2019-06-12|1472.12
#2019-06-13|1500.64
#2019-06-14|1504.72
#2019-06-17|1508.79
#2019-06-18|1512.80
#2019-06-19|1522.21
#2019-06-20|1535.17
#2019-06-21|1522.68
#2019-06-24|1516.04
#2019-06-25|1502.59
#2019-06-26|1493.24
#2019-06-27|1492.81
#2019-06-28|1503.62
#2019-07-01|1520.06
#2019-07-02|1527.79
#2019-07-03|1538.64
#2019-07-04| .
#2019-07-05|1539.50
#2019-07-08|1525.77
#2019-07-09|1534.68
#2019-07-10|1555.50
#2019-07-11|1561.59
#2019-07-12|1577.59
#2019-07-15|1579.64
#2019-07-16|1582.48
#2019-07-17|1564.04
#2019-07-18|1560.63
#2019-07-19|1544.04
#2019-07-22|1543.98
#2019-07-23|1550.57
#2019-07-24|1561.93
#2019-07-25|1563.15
#2019-07-26|1567.80
#2019-07-29|1564.73
#2019-07-30|1557.75
#2019-07-31|1531.98
#2019-08-01|1522.23
#2019-08-02|1515.95
#2019-08-05|1481.91
#2019-08-06|1504.95
#2019-08-07|1471.39
#2019-08-08|1506.47
#2019-08-09|1508.23
#2019-08-12|1488.03
#2019-08-13|1507.99
#2019-08-14|1464.58
#2019-08-15|1467.79
#2019-08-16|1489.05
#2019-08-19|1504.08
#2019-08-20|1503.01
#2019-08-21|1509.53
#2019-08-22|1505.81
#2019-08-23|1462.38
#2019-08-26|1493.90
#2019-08-27|1495.76
#2019-08-28|1509.85
#2019-08-29|1526.97
#2019-08-30|1527.37
#2019-09-02| .
#2019-09-03|1517.68
#2019-09-04|1551.37
#2019-09-05|1570.17
#2019-09-06|1575.55
#2019-09-09|1569.89
#2019-09-10|1557.64
#2019-09-11|1562.09
#2019-09-12|1572.33
#2019-09-13|1572.78
#2019-09-16|1557.12
#2019-09-17|1562.20
#2019-09-18|1563.06
#2019-09-19|1543.44
#2019-09-20|1525.42
#2019-09-23|1526.15
#2019-09-24|1512.96
#2019-09-25|1521.21
#2019-09-26|1496.75
#2019-09-27|1486.52
#2019-09-30|1495.11
#2019-10-01|1481.71
#2019-10-02|1472.98
#2019-10-03|1474.29
#2019-10-04|1496.88
#2019-10-07|1499.44
#2019-10-08|1478.40
#2019-10-09|1489.02
#2019-10-10|1489.33
#2019-10-11|1506.99
#2019-10-14|1500.09
#2019-10-15|1514.75
#2019-10-16|1522.53
#2019-10-17|1537.03
#2019-10-18|1521.96
#2019-10-21|1524.89
#2019-10-22|1531.22
#2019-10-23|1524.56
#2019-10-24|1508.20
#2019-10-25|1535.46
#2019-10-28|1537.37
#2019-10-29|1529.94
#2019-10-30|1524.33
#2019-10-31|1527.75
#2019-11-01|1545.78
#2019-11-04|1535.34
#2019-11-05|1533.62
#2019-11-06|1523.12
#2019-11-07|1538.85
#2019-11-08|1569.52
#2019-11-11|1571.48
#2019-11-12|1578.30
#2019-11-13|1624.34
#2019-11-14|1622.13
#2019-11-15|1602.07
#2019-11-18|1619.18
#2019-11-19|1627.26
#2019-11-20|1614.78
#2019-11-21|1613.55
#2019-11-22|1622.79
#2019-11-25|1611.83
#2019-11-26|1625.94
#2019-11-27|1637.04
#2019-11-28|1637.04
#2019-11-29|1631.85
#2019-12-02|1615.16
#2019-12-03|1605.48
#2019-12-04|1601.30
#2019-12-05|1606.28
#2019-12-06|1608.47
#2019-12-09|1597.51
#2019-12-10|1579.83
#2019-12-11|1581.51
#2019-12-12|1595.83
#2019-12-13|1597.78
#2019-12-16|1606.27
#2019-12-17|1602.54
#2019-12-18|1593.64
#2019-12-19|1605.77
#2019-12-20|1616.13
#2019-12-23|1608.90
#2019-12-24|1617.55
#2019-12-25| .
#2019-12-26|1628.51
#2019-12-27|1626.66
#2019-12-30|1615.10
#2019-12-31|1619.13
#2020-01-01| .
#2020-01-02|1642.23
#2020-01-03|1631.59
#2020-01-06|1627.49
#2020-01-07|1631.91
#2020-01-08|1635.22
#2020-01-09|1635.53
#2020-01-10|1624.66
#2020-01-13|1637.23
#2020-01-14|1645.18
#2020-01-15|1646.94
#2020-01-16|1657.45
#2020-01-17|1657.19
#2020-01-20| .
#2020-01-21|1651.88
#2020-01-22|1657.44
#2020-01-23|1626.01
#2020-01-24|1596.62
#2020-01-27|1569.51
#2020-01-28|1581.31
#2020-01-29|1555.46
#2020-01-30|1574.68
#2020-01-31|1573.27
#2020-02-03|1588.74
#2020-02-04|1624.21
#2020-02-05|1611.34
#2020-02-06|1616.62
#2020-02-07|1608.13
#2020-02-10|1619.16
#2020-02-11|1619.06
#2020-02-12|1640.29
#2020-02-13|1636.59
#2020-02-14|1629.09
#2020-02-17| .
#2020-02-18|1630.79
#2020-02-19|1641.47
#2020-02-20|1625.94
#2020-02-21|1610.01
#2020-02-24|1559.48
#2020-02-25|1510.31
#2020-02-26|1470.25
#2020-02-27|1420.36
#2020-02-28|1407.66
#2020-03-02|1446.90
#2020-03-03|1411.78
#2020-03-04|1450.52
#2020-03-05|1389.92
#2020-03-06|1381.68
#2020-03-09|1272.95
#2020-03-10|1335.17
#2020-03-11|1273.21
#2020-03-12|1148.72
#2020-03-13|1261.90
#2020-03-16|1137.51
#2020-03-17|1163.78
#2020-03-18|1096.40
#2020-03-19|1140.52
#2020-03-20|1054.69
#2020-03-23|1083.95
#2020-03-24|1154.12
#2020-03-25|1145.86
#2020-03-26|1219.06
#2020-03-27|1153.54
#2020-03-30|1192.03
#2020-03-31|1168.16
#2020-04-01|1127.12
#2020-04-02|1160.16
#2020-04-03|1136.19
#2020-04-06|1207.50
#2020-04-07|1212.56
#2020-04-08|1226.44
#2020-04-09|1244.32
#2020-04-10|1244.32
#2020-04-13|1252.67
#2020-04-14|1296.95
#2020-04-15|1285.93
#2020-04-16|1298.40
#2020-04-17|1309.73
#2020-04-20|1296.67
#2020-04-21|1267.15
#2020-04-22|1261.80
#2020-04-23|1272.36
#2020-04-24|1286.37
#2020-04-27|1315.43
#2020-04-28|1298.80
#2020-04-29|1337.68
#2020-04-30|1311.01
#2020-05-01|1293.14
#2020-05-04|1290.93
#2020-05-05|1276.98
#2020-05-06|1272.25
#2020-05-07|1300.16
#2020-05-08|1322.97
#2020-05-11|1317.42
#2020-05-12|1287.07
#2020-05-13|1275.32
#2020-05-14|1297.56
#2020-05-15|1320.20
#2020-05-18|1376.48
#2020-05-19|1368.51
#2020-05-20|1390.86
#2020-05-21|1374.11
#2020-05-22|1365.59
#2020-05-25|1365.59
#2020-05-26|1374.91
#2020-05-27|1394.40
#2020-05-28|1372.57
#2020-05-29|1383.78
#2020-06-01|1400.03
#2020-06-02|1407.51
#2020-06-03|1423.39
#2020-06-04|1422.40
#2020-06-05|1437.19
#2020-06-08|1466.73
#2020-06-09|1445.71
#2020-06-10|1429.31
#2020-06-11|1358.25
#2020-06-12|1366.70
#2020-06-15|1386.10
#2020-06-16|1402.42
#2020-06-17|1401.70
#2020-06-18|1413.21
#2020-06-19|1396.84
#2020-06-22|1403.39
#2020-06-23|1408.75
#2020-06-24|1373.10
#2020-06-25|1375.39
#2020-06-26|1345.06
#2020-06-29|1363.57
#2020-06-30|1370.82
#2020-07-01|1411.44
#2020-07-02|1394.86
#2020-07-03| .
#2020-07-06|1428.76
#2020-07-07|1420.40
#2020-07-08|1434.37
#2020-07-09|1433.49
#2020-07-10|1488.46
#2020-07-13|1459.02
#2020-07-14|1478.07
#2020-07-15|1499.60
#2020-07-16|1500.79
#2020-07-17|1473.58
#2020-07-20|1473.70
#2020-07-21|1475.33
#2020-07-22|1477.71
#2020-07-23|1463.47
#2020-07-24|1471.73
#2020-07-27|1479.83
#2020-07-28|1469.20
#2020-07-29|1474.42
#2020-07-30|1473.46
#2020-07-31|1480.09
#2020-08-03|1492.16
#2020-08-04|1512.41
#2020-08-05|1530.47
#2020-08-06|1552.68
#2020-08-07|1539.04
#2020-08-10|1528.46
#2020-08-11|1518.07
#2020-08-12|1533.19
#2020-08-13|1538.63
#2020-08-14|1541.89
#2020-08-17|1534.99
#2020-08-18|1541.82
#2020-08-19|1530.32
#2020-08-20|1539.65
#2020-08-21|1530.87
#2020-08-24|1549.95
#2020-08-25|1543.49
#2020-08-26|1603.85
#2020-08-27|1598.07
#2020-08-28|1605.61
#2020-08-31|1597.98
#2020-09-01|1625.18
#2020-09-02|1634.75
#2020-09-03|1591.82
#2020-09-04|1578.20
#2020-09-07| .
#2020-09-08|1570.68
#2020-09-09|1576.93
#2020-09-10|1553.56
#2020-09-11|1552.82
#2020-09-14|1558.36
#2020-09-15|1589.34
#2020-09-16|1591.98
#2020-09-17|1557.80
#2020-09-18|1547.75
#2020-09-21|1538.98
#2020-09-22|1586.01
#2020-09-23|1551.13
#2020-09-24|1549.23
#2020-09-25|1564.21
#2020-09-28|1590.91
#2020-09-29|1579.40
#2020-09-30|1579.83
#2020-10-01|1595.95
#2020-10-02|1558.82
#2020-10-05|1585.41
#2020-10-06|1548.96
#2020-10-07|1563.89
#2020-10-08|1580.57
#2020-10-09|1575.59
#2020-10-12|1611.57
#2020-10-13|1616.84
#2020-10-14|1592.66
#2020-10-15|1585.95
#2020-10-16|1591.01
#2020-10-19|1551.80
#2020-10-20|1542.54
#2020-10-21|1548.27
#2020-10-22|1557.34
#2020-10-23|1550.72
#2020-10-26|1510.95
#2020-10-27|1506.50
#2020-10-28|1463.13
#2020-10-29|1488.35
#2020-10-30|1487.51
#2020-11-02|1461.55
#2020-11-03|1489.44
#2020-11-04|1552.42
#2020-11-05|1582.50
#2020-11-06|1596.46
#2020-11-09|1611.30
#2020-11-10|1632.57
#2020-11-11|1645.48
#2020-11-12|1652.40
#2020-11-13|1682.94
#2020-11-16|1694.55
#2020-11-17|1704.42
#2020-11-18|1691.52
#2020-11-19|1714.36
#2020-11-20|1716.92
#2020-11-23|1732.52
#2020-11-24|1785.24
#2020-11-25|1775.99
#2020-11-26|1775.99
#2020-11-27|1768.26
#2020-11-30|1750.63
#2020-12-01|1772.87
#2020-12-02|1776.81
#2020-12-03|1793.50
#2020-12-04|1800.14
#2020-12-07|1814.16
#2020-12-08|1793.19
#2020-12-09|1776.60
#2020-12-10|1777.96
#2020-12-11|1786.80
#2020-12-14|1782.68
#2020-12-15|1791.04
#2020-12-16|1784.63
#2020-12-17|1793.99
#2020-12-18|1784.47
#2020-12-21|1780.82
#2020-12-22|1763.94
#2020-12-23|1774.29
#2020-12-24|1787.21
#2020-12-25|1787.21
#2020-12-28|1792.09
#2020-12-29|1811.49
#2020-12-30|1794.14
#2020-12-31|1822.15
#2021-01-01|1822.15
#2021-01-04|1763.85
#2021-01-05|1752.25
#2021-01-06|1758.82
#2021-01-07|1781.36
#2021-01-08|1809.30
#2021-01-11|1814.65
#2021-01-12|1772.86
#2021-01-13|1768.63
#2021-01-14|1765.74
#2021-01-15|1749.10
#2021-01-18|1749.10
#2021-01-19|1768.09
#2021-01-20|1773.88
#2021-01-21|1781.37
#2021-01-22|1768.12
#2021-01-25|1779.26
#2021-01-26|1789.17
#2021-01-27|1721.39
#2021-01-28|1823.01
#2021-01-29|1738.71
#2021-02-01|1757.71
#2021-02-02|1795.77
#2021-02-03|1778.38
#2021-02-04|1810.21
#2021-02-05|1804.52
#2021-02-08|1817.31
#2021-02-09|1854.02
#2021-02-10|1850.40
#2021-02-11|1857.14
#2021-02-12|1854.29
#2021-02-15|1854.29
#2021-02-16|1850.32
#2021-02-17|1853.09
#2021-02-18|1838.24
#2021-02-19|1828.11
#2021-02-22|1812.14
#2021-02-23|1822.28
#2021-02-24|1827.47
#2021-02-25|1782.12
#2021-02-26|1808.09
#2021-03-01|1860.67
#2021-03-02|1839.04
#2021-03-03|1807.92
#2021-03-04|1810.69
#2021-03-05|1845.72
#2021-03-08|1834.30
#2021-03-09|1853.28
#2021-03-10|1896.96
#2021-03-11|1889.78
#2021-03-12|1895.68
#2021-03-15|1908.21
#2021-03-16|1924.72
#2021-03-17|1921.34
#2021-03-18|1864.54
#2021-03-19|1858.65
#2021-03-22|1889.00
#2021-03-23|1880.38
#2021-03-24|1866.96
#2021-03-25|1865.73
#2021-03-26|1833.09
#2021-03-29|1832.13
#2021-03-30|1829.54
#2021-03-31|1808.81
#2021-04-01|1819.14
#2021-04-02|1819.14
#2021-04-05|1818.38
#2021-04-06|1837.01
#2021-04-07|1830.18
#2021-04-08|1832.31
#2021-04-09|1817.45
#2021-04-12|1814.27
#2021-04-13|1834.97
#2021-04-14|1813.38
#2021-04-15|1850.19
#2021-04-16|1872.07
#2021-04-19|1845.79
#2021-04-20|1848.68
#2021-04-21|1867.02
#2021-04-22|1864.18
#2021-04-23|1867.05
#2021-04-26|1867.83
#2021-04-27|1863.12
#2021-04-28|1856.71
#2021-04-29|1919.12
#2021-04-30|1909.79
#2021-05-03|1916.87
#2021-05-04|1907.74
#2021-05-05|1895.65
#2021-05-06|1899.40
#2021-05-07|1952.09
#2021-05-10|1933.03
#2021-05-11|1932.62
#2021-05-12|1906.53
#2021-05-13|1924.39
#2021-05-14|1974.00
#2021-05-17|1890.06
#2021-05-18|1882.53
#2021-05-19|1860.74
#2021-05-20|1897.74
#2021-05-21|1894.32
#2021-05-24|1923.24
#2021-05-25|1917.37
#2021-05-26|1940.55
#2021-05-27|1952.86
#2021-05-28|1950.66
#2021-05-31|1950.66
#2021-06-01|1938.24
#2021-06-02|1928.34
#2021-06-03|1906.45
#2021-06-04|1925.58
#2021-06-07|1930.38
#2021-06-08|1915.23
#2021-06-09|1907.58
#2021-06-10|1922.97
#2021-06-11|1932.36
#2021-06-14|1949.97
#2021-06-15|1935.56
#2021-06-16|1926.68
#2021-06-17|1948.83
#2021-06-18|1936.46
#2021-06-21|1962.87
#2021-06-22|1989.06
#2021-06-23|1949.53
#2021-06-24|1972.80
#2021-06-25|1995.84
#2021-06-28|1992.58
#2021-06-29|1997.13
#2021-06-30|2018.62
#2021-07-01|2023.19
#2021-07-02|2041.32
#2021-07-05|2041.32
#2021-07-06|2025.25
#2021-07-07|2035.73
#2021-07-08|2037.90
#2021-07-09|2037.16
#2021-07-12|2028.83
#2021-07-13|2007.24
#2021-07-14|1992.07
#2021-07-15|1993.22
#2021-07-16|1987.17
#2021-07-19|1972.17
#2021-07-20|1995.10
#2021-07-21|2012.35
#2021-07-22|2012.34
#2021-07-23|2054.63
#2021-07-26|2067.49
#2021-07-27|2051.84
#2021-07-28|2041.67
#2021-07-29|2024.82
#2021-07-30|2048.61
#2021-08-02|2043.25
#2021-08-03|2050.27
#2021-08-04|2045.86
#2021-08-05|2047.49
#2021-08-06|2048.77
#2021-08-09|2040.94
#2021-08-10|2037.48
#2021-08-11|2056.59
#2021-08-12|2053.73
#2021-08-13|2049.33
#2021-08-16|2055.13
#2021-08-17|2063.06
#2021-08-18|2043.63
#2021-08-19|2040.74
#2021-08-20|2062.77
#2021-08-23|2077.34
#2021-08-24|2068.13
#2021-08-25|2068.76
#2021-08-26|2056.37
#2021-08-27|2076.16
#2021-08-30|2086.22
#2021-08-31|2107.52
#2021-09-01|2127.42
#2021-09-02|2133.14
#2021-09-03|2122.89
#2021-09-06|2122.89
#2021-09-07|2084.45
#2021-09-08|2076.38
#2021-09-09|2053.48
#2021-09-10|2042.72
#2021-09-13|2059.06
#2021-09-14|1941.56
#2021-09-15|1973.87
#2021-09-16|1980.88
#2021-09-17|1976.78
#2021-09-20|1953.32
#2021-09-21|1940.61
#2021-09-22|1946.51
#2021-09-23|1945.47
#2021-09-24|1936.92
#2021-09-27|1933.58
#2021-09-28|1890.47
#2021-09-29|1915.82
#2021-09-30|1917.64
#2021-10-01|1953.89
#2021-10-04|1938.48
#2021-10-05|1945.73
#2021-10-06|1952.29
#2021-10-07|1964.97
#2021-10-08|1881.07
#2021-10-11|1818.83
#2021-10-12|1816.53
#2021-10-13|1831.09
#2021-10-14|1865.57
#2021-10-15|1859.87
#2021-10-18|1858.66
#2021-10-19|1889.24
#2021-10-20|1908.89
#2021-10-21|1892.24
#2021-10-22|1888.33
#2021-10-25|1885.40
#2021-10-26|1876.47
#2021-10-27|1833.63
#2021-10-28|1818.80
#2021-10-29|1776.63
#2021-11-01|1800.31
#2021-11-02|1812.62
#2021-11-03|1830.03
#2021-11-04|1801.08
#2021-11-05|1826.58
#2021-11-08|1821.12
#2021-11-09|1828.07
#2021-11-10|1835.75
#2021-11-11|1818.19
#2021-11-12|1814.25
#2021-11-15|1814.57
#2021-11-16|1807.21
#2021-11-17|1806.33
#2021-11-18|1775.16
#2021-11-19|1753.29
#2021-11-22|1733.61
#2021-11-23|1745.92
#2021-11-24|1743.12
#2021-11-25|1743.12
#2021-11-26|1727.68
#2021-11-29|1730.68
#2021-11-30|1678.50
#2021-12-01|1640.01
#2021-12-02|1719.01
#2021-12-03|1728.75
#2021-12-06|1741.52
#2021-12-07|1672.19
#2021-12-08|1671.62
#2021-12-09|1615.03
#2021-12-10|1624.11
#2021-12-13|1601.71
#2021-12-14|1633.99
#2021-12-15|1609.82
#2021-12-16|1639.90
#2021-12-17|1660.39
#2021-12-20|1645.46
#2021-12-21|1658.41
#2021-12-22|1656.81
#2021-12-23|1688.19
#2021-12-24|1688.19
#2021-12-27|1697.78
#2021-12-28|1703.38
#2021-12-29|1701.60
#2021-12-30|1709.25
#2021-12-31|1695.51
#2022-01-03|1705.71
#2022-01-04|1683.78
#2022-01-05|1658.51
#2022-01-06|1666.79
#2022-01-07|1637.99
#2022-01-10|1644.23
#2022-01-11|1664.40
#2022-01-12|1658.77
#2022-01-13|1662.88
#2022-01-14|1662.42
#2022-01-17|1662.42
#2022-01-18|1612.91
#2022-01-19|1613.77
#2022-01-20|1603.12
#2022-01-21|1581.02
#2022-01-24|1594.99
#2022-01-25|1574.47
#2022-01-26|1539.36
#2022-01-27|1533.60
#2022-01-28|1593.59
#2022-01-31|1609.74
#2022-02-01|1614.63
#2022-02-02|1611.82
#2022-02-03|1605.56
#2022-02-04|1604.98
#2022-02-07|1593.57
#2022-02-08|1600.79
#2022-02-09|1624.19
#2022-02-10|1600.43
#2022-02-11|1569.67
#2022-02-14|1562.13
#2022-02-15|1583.86
#2022-02-16|1580.67
#2022-02-17|1530.26
#2022-02-18|1509.72
#2022-02-21|1509.72
#2022-02-22|1517.63
#2022-02-23|1459.03
#2022-02-24|1498.90
#2022-02-25|1537.09
#2022-02-28|1529.49
#2022-03-01|1514.03
#2022-03-02|1494.51
#2022-03-03|1502.76
#2022-03-04|1492.77
#2022-03-07|1470.93
#2022-03-08|1467.24
#2022-03-09|1474.92
#2022-03-10|1459.29
#2022-03-11|1445.55
#2022-03-14|1445.53
#2022-03-15|1460.56
#2022-03-16|1485.07
#2022-03-17|1498.28
#2022-03-18|1510.09
#2022-03-21|1495.44
#2022-03-22|1516.27
#2022-03-23|1489.96
#2022-03-24|1495.94
#2022-03-25|1500.62
#2022-03-28|1516.54
#2022-03-29|1532.40
#2022-03-30|1525.66
#2022-03-31|1486.52
#2022-04-01|1517.27
#2022-04-04|1530.59
#2022-04-05|1518.49
#2022-04-06|1514.03
#2022-04-07|1493.57
#2022-04-08|1503.79
#2022-04-11|1509.07
#2022-04-12|1492.85
#2022-04-13|1517.23
#2022-04-14|1503.80
#2022-04-15|1503.80
#2022-04-18|1471.35
#2022-04-19|1519.89
#2022-04-20|1486.37
#2022-04-21|1457.66
#2022-04-22|1416.97
#2022-04-25|1424.35
#2022-04-26|1380.26
#2022-04-27|1370.47
#2022-04-28|1302.15
#2022-04-29|1236.06
#2022-05-02|1257.17
#2022-05-03|1249.81
#2022-05-04|1294.61
#2022-05-05|1266.43
#2022-05-06|1253.08
#2022-05-09|1244.51
#2022-05-10|1256.70
#2022-05-11|1226.66
#2022-05-12|1278.77
#2022-05-13|1291.08
#2022-05-16|1291.64
#2022-05-17|1322.32
#2022-05-18|1302.80
#2022-05-19|1304.83
#2022-05-20|1306.41
#2022-05-23|1321.28
#2022-05-24|1322.81
#2022-05-25|1345.68
#2022-05-26|1367.76
#2022-05-27|1377.35
#2022-05-30|1377.35
#2022-05-31|1378.29
#2022-06-01|1359.56
#2022-06-02|1362.49
#2022-06-03|1334.00
#2022-06-06|1318.26
#2022-06-07|1326.18
#2022-06-08|1337.54
#2022-06-09|1313.95
#2022-06-10|1291.58
#2022-06-13|1240.46
#2022-06-14|1230.92
#2022-06-15|1240.20
#2022-06-16|1164.41
#2022-06-17|1202.41
#2022-06-20|1202.41
#2022-06-21|1196.89
#2022-06-22|1214.46
#2022-06-23|1226.42
#2022-06-24|1246.55
#2022-06-27|1250.98
#2022-06-28|1227.22
#2022-06-29|1234.98
#2022-06-30|1234.75
#2022-07-01|1267.09
#2022-07-04|1267.09
#2022-07-05|1262.39
#2022-07-06|1254.12
#2022-07-07|1254.08
#2022-07-08|1254.72
#2022-07-11|1224.29
#2022-07-12|1248.83
#2022-07-13|1250.04
#2022-07-14|1242.87
#2022-07-15|1278.92
#2022-07-18|1270.47
#2022-07-19|1295.09
#2022-07-20|1310.75
#2022-07-21|1328.38
#2022-07-22|1326.11
#2022-07-25|1316.93
#2022-07-26|1318.87
#2022-07-27|1334.39
#2022-07-28|1219.60
#2022-07-29|1168.02
#2022-08-01|1167.60
#2022-08-02|1179.73
#2022-08-03|1209.72
#2022-08-04|1226.32
#2022-08-05|1214.96
#2022-08-08|1222.73
#2022-08-09|1202.45
#2022-08-10|1228.45
#2022-08-11|1239.35
#2022-08-12|1263.02
#2022-08-15|1278.08
#2022-08-16|1273.91
#2022-08-17|1233.59
#2022-08-18|1214.93
#2022-08-19|1212.27
#2022-08-22|1175.28
#2022-08-23|1160.81
#2022-08-24|1155.10
#2022-08-25|1175.38
#2022-08-26|1144.58
#2022-08-29|1126.79
#2022-08-30|1108.76
#2022-08-31|1120.89
#2022-09-01|1142.02
#2022-09-02|1106.17
#2022-09-05|1106.17
#2022-09-06|1075.11
#2022-09-07|1086.21
#2022-09-08|1070.19
#2022-09-09|1102.80
#2022-09-12|1108.97
#2022-09-13|1045.22
#2022-09-14|1063.80
#2022-09-15|1049.83
#2022-09-16|1059.39
#2022-09-19|1055.62
#2022-09-20|1032.92
#2022-09-21|1000.49
#2022-09-22| 980.17
#2022-09-23| 957.74
#2022-09-26| 924.85
#2022-09-27| 911.32
#2022-09-28| 941.01
#2022-09-29| 916.77
#2022-09-30| 885.66
#2022-10-03| 927.54
#2022-10-04| 942.72
#2022-10-05| 935.18
#2022-10-06| 916.61
#2022-10-07| 889.01
#2022-10-10| 888.07
#2022-10-11| 869.91
#2022-10-12| 868.39
#2022-10-13| 913.91
#2022-10-14| 905.92
#2022-10-17| 930.76
#2022-10-18| 927.81
#2022-10-19| 915.13
#2022-10-20| 918.78
#2022-10-21| 919.57
#2022-10-24| 936.96
#2022-10-25| 957.62
#2022-10-26| 953.98
#2022-10-27| 971.05
#2022-10-28| 981.62
#2022-10-31| 976.22
#2022-11-01| 967.06
#2022-11-02| 944.30
#2022-11-03| 928.18
#2022-11-04| 940.09
#2022-11-07| 956.96
#2022-11-08| 964.83
#2022-11-09| 947.37
#2022-11-10| 998.65
#2022-11-11|1044.40
#2022-11-14|1040.30
#2022-11-15|1046.32
#2022-11-16|1035.98
#2022-11-17|1037.40
#2022-11-18|1036.23
#2022-11-21|1028.32
#2022-11-22|1056.76
#2022-11-23|1070.15
#2022-11-24|1070.15
#2022-11-25|1072.89
#2022-11-28|1066.34
#2022-11-29|1065.12
#2022-11-30|1096.89
#2022-12-01|1087.59
#2022-12-02|1081.04
#2022-12-05|1059.07
#2022-12-06|1037.50
#2022-12-07|1036.51
#2022-12-08|1044.20
#2022-12-09|1056.77
#2022-12-12|1085.96
#2022-12-13|1096.88
#2022-12-14|1025.37
#2022-12-15| 996.41
#2022-12-16| 986.35
#2022-12-19| 974.40
#2022-12-20| 984.80
#2022-12-21|1006.52
#2022-12-22|1002.58
#2022-12-23|1015.02
#2022-12-26|1015.02
#2022-12-27|1009.41
#2022-12-28| 999.79
#2022-12-29|1015.67
#2022-12-30|1014.17
#2023-01-02|1014.17
#2023-01-03|1028.24
#2023-01-04|1060.57
#2023-01-05|1074.15
#2023-01-06|1098.88
#2023-01-09|1092.25
#2023-01-10|1104.17
#2023-01-11|1109.91
#2023-01-12|1129.87
#2023-01-13|1136.98
#2023-01-16|1136.98
#2023-01-17|1137.58
#2023-01-18|1118.41
#2023-01-19|1115.23
#2023-01-20|1152.48
#2023-01-23|1174.17
#2023-01-24|1159.30
#2023-01-25|1174.04
#2023-01-26|1184.83
#2023-01-27|1159.68
#2023-01-30|1147.70
#2023-01-31|1148.94
#2023-02-01|1173.91
#2023-02-02|1211.14
#2023-02-03|1179.69
#2023-02-06|1167.63
#2023-02-07|1170.43
#2023-02-08|1148.21
#2023-02-09|1120.51
#2023-02-10|1133.05
#2023-02-13|1151.10
#2023-02-14|1151.09
#2023-02-15|1165.32
#2023-02-16|1172.99
#2023-02-17|1157.08
#2023-02-20|1157.08
#2023-02-21|1113.61
#2023-02-22|1122.39
#2023-02-23|1115.45
#2023-02-24|1092.02
#2023-02-27|1098.17
#2023-02-28|1089.93
#2023-03-01|1074.15
#2023-03-02|1081.21
#2023-03-03|1092.92
#2023-03-06|1087.61
#2023-03-07|1060.80
#2023-03-08|1052.38
#2023-03-09|1034.59
#2023-03-10|1021.09
#2023-03-13|1027.44
#2023-03-14|1023.95
#2023-03-15|1041.06
#2023-03-16|1052.48
#2023-03-17|1048.75
#2023-03-20|1054.72
#2023-03-21|1071.65
#2023-03-22|1045.61
#2023-03-23|1041.89
#2023-03-24|1040.82
#2023-03-27|1055.92
#2023-03-28|1053.13
#2023-03-29|1068.51
#2023-03-30|1071.35
#2023-03-31|1096.11
#2023-04-03|1096.57
#2023-04-04|1086.53
#2023-04-05|1090.54
#2023-04-06|1085.70
#2023-04-07|1085.70
#2023-04-10|1099.59
#2023-04-11|1106.09
#2023-04-12|1077.55
#2023-04-13|1091.30
#2023-04-14|1083.90
#2023-04-17|1091.42
#2023-04-18|1093.31
#2023-04-19|1091.42
#2023-04-20|1073.72
#2023-04-21|1071.24
#2023-04-24|1059.41
#2023-04-25|1047.50
#2023-04-26|1036.91
#2023-04-27|1133.20
#2023-04-28|1173.41
#2023-05-01|1177.71
#2023-05-02|1160.54
#2023-05-03|1152.69
#2023-05-04|1131.87
#2023-05-05|1139.10
#2023-05-08|1142.42
#2023-05-09|1113.88
#2023-05-10|1119.65
#2023-05-11|1132.37
#2023-05-12|1124.59
#2023-05-15|1128.09
#2023-05-16|1111.90
#2023-05-17|1125.78
#2023-05-18|1151.93
#2023-05-19|1145.99
#2023-05-22|1150.29
#2023-05-23|1127.81
#2023-05-24|1116.95
#2023-05-25|1088.03
#2023-05-26|1103.82
#2023-05-29|1103.82
#2023-05-30|1100.06
#2023-05-31|1099.37
#2023-06-01|1094.50
#2023-06-02|1099.23
#2023-06-05|1116.97
#2023-06-06|1107.31
#2023-06-07|1134.70
#2023-06-08|1137.44
#2023-06-09|1126.71
#2023-06-12|1142.66
#2023-06-13|1143.41
#2023-06-14|1146.55
#2023-06-15|1164.45
#2023-06-16|1156.57
#2023-06-19|1156.57
#2023-06-20|1135.93
#2023-06-21|1131.02
#2023-06-22|1126.92
#2023-06-23|1115.78
#2023-06-26|1132.79
#2023-06-27|1165.62
#2023-06-28|1174.94
#2023-06-29|1170.69
#2023-06-30|1175.84
#2023-07-03|1181.46
#2023-07-04|1181.46
#2023-07-05|1175.29
#2023-07-06|1169.93
#2023-07-07|1176.00
#2023-07-10|1187.50
#2023-07-11|1200.17
#2023-07-12|1209.22
#2023-07-13|1215.22
#2023-07-14|1196.57
#2023-07-17|1198.79
#2023-07-18|1215.42
#2023-07-19|1224.50
#2023-07-20|1238.24
#2023-07-21|1230.66
#2023-07-24|1241.55
#2023-07-25|1239.69
#2023-07-26|1229.18
#2023-07-27|1283.39
#2023-07-28|1289.60
#2023-07-31|1299.91
#2023-08-01|1304.98
#2023-08-02|1302.44
#2023-08-03|1305.08
#2023-08-04|1292.59
#2023-08-07|1307.10
#2023-08-08|1305.60
#2023-08-09|1300.09
#2023-08-10|1317.96
#2023-08-11|1320.23
#2023-08-14|1332.54
#2023-08-15|1342.71
#2023-08-16|1325.34
#2023-08-17|1319.99
#2023-08-18|1307.18
#2023-08-21|1308.82
#2023-08-22|1298.04
#2023-08-23|1297.68
#2023-08-24|1288.90
#2023-08-25|1297.22
#2023-08-28|1318.01
#2023-08-29|1349.48
#2023-08-30|1350.53
#2023-08-31|1341.65
#2023-09-01|1309.80
#2023-09-04|1309.80
#2023-09-05|1277.52
#2023-09-06|1293.53
#2023-09-07|1287.70
#2023-09-08|1295.04
#2023-09-11|1308.66
#2023-09-12|1306.27
#2023-09-13|1306.09
#2023-09-14|1328.57
#2023-09-15|1312.18
#2023-09-18|1322.41
#2023-09-19|1320.54
#2023-09-20|1313.77
#2023-09-21|1317.30
#2023-09-22|1306.28
#2023-09-25|1293.07
#2023-09-26|1271.53
#2023-09-27|1282.16
#2023-09-28|1295.31
#2023-09-29|1282.86
#2023-10-02|1284.65
#2023-10-03|1256.99
#2023-10-04|1259.07
#2023-10-05|1248.87
#2023-10-06|1259.36
#2023-10-09|1279.84
#2023-10-10|1290.15
#2023-10-11|1287.70
#2023-10-12|1276.89
#2023-10-13|1274.91
#2023-10-16|1288.71
#2023-10-17|1290.92
#2023-10-18|1277.39
#2023-10-19|1248.82
#2023-10-20|1238.68
#2023-10-23|1241.14
#2023-10-24|1253.15
#2023-10-25|1230.62
#2023-10-26|1144.64
#2023-10-27|1128.96
#2023-10-30|1157.96
#2023-10-31|1186.34
#2023-11-01|1199.76
#2023-11-02|1229.89
#2023-11-03|1252.69
#2023-11-06|1233.15
#2023-11-07|1222.72
#2023-11-08|1211.20
#2023-11-09|1190.72
#2023-11-10|1215.82
#2023-11-13|1206.11
#2023-11-14|1222.36
#2023-11-15|1240.21
#2023-11-16|1233.55
#2023-11-17|1232.84
#2023-11-20|1248.66
#2023-11-21|1233.75
#2023-11-22|1233.97
#2023-11-23|1233.97
#2023-11-24|1236.52
#2023-11-27|1224.45
#2023-11-28|1225.04
#2023-11-29|1218.09
#2023-11-30|1223.40
#2023-12-01|1231.58
#2023-12-04|1248.53
#2023-12-05|1193.89
#2023-12-06|1192.58
#2023-12-07|1206.06
#2023-12-08|1205.01
#2023-12-11|1221.15
#2023-12-12|1215.11
#2023-12-13|1245.42
#2023-12-14|1269.72
#2023-12-15|1259.80
#2023-12-18|1265.50
#2023-12-19|1267.86
#2023-12-20|1250.67
#2023-12-21|1250.30
#2023-12-22|1248.82
#2023-12-25|1248.82
#2023-12-26|1254.07
#2023-12-27|1256.60
#2023-12-28|1260.18
#2023-12-29|1250.74
#2024-01-01|1250.74
#2024-01-02|1247.39
#2024-01-03|1234.92
#2024-01-04|1213.47
#2024-01-05|1220.88
#2024-01-08|1242.81
#2024-01-09|1225.14
#2024-01-10|1227.54
#2024-01-11|1221.65
#2024-01-12|1213.67
#2024-01-15|1213.67
#2024-01-16|1217.52
#2024-01-17|1195.10
#2024-01-18|1202.85
#2024-01-19|1226.38
#2024-01-22|1234.51
#2024-01-23|1246.47
#2024-01-24|1236.81
#2024-01-25|1267.46
#2024-01-26|1294.41
#2024-01-29|1295.92
#2024-01-30|1303.11
#2024-01-31|1295.14
#2024-02-01|1307.60
#2024-02-02|1230.61
#2024-02-05|1214.78
#2024-02-06|1199.32
#2024-02-07|1161.55
#2024-02-08|1126.37
#2024-02-09|1149.84
#2024-02-12|1167.29
#2024-02-13|1142.03
#2024-02-14|1143.23
#2024-02-15|1144.57
#2024-02-16|1119.22
#2024-02-19|1119.22
#2024-02-20|1127.02
#2024-02-21|1124.06
#2024-02-22|1131.45
#2024-02-23|1133.59
#2024-02-26|1135.20
#2024-02-27|1135.09
#2024-02-28|1130.88
#2024-02-29|1149.04
#2024-03-01|1147.78
#2024-03-04|1117.51
#2024-03-05|1122.94
#2024-03-06|1121.72
#2024-03-07|1116.47
#2024-03-08|1136.37
#2024-03-11|1166.15
#2024-03-12|1155.88
#2024-03-13|1160.27
#2024-03-14|1149.19
#2024-03-15|1144.15
#2024-03-18|1154.75
#2024-03-19|1153.71
#2024-03-20|1154.15
#2024-03-21|1148.46
#2024-03-22|1142.36
#2024-03-25|1140.95
#2024-03-26|1135.64
#2024-03-27|1152.83
#2024-03-28|1157.16
#2024-03-29|1157.16
#2024-04-01|1129.27
#2024-04-02|1114.20
#2024-04-03|1105.99
#2024-04-04|1092.76
#2024-04-05|1085.41
#2024-04-08|1085.64
#2024-04-09|1073.89
#2024-04-10|1057.25
#2024-04-11|1068.96
#2024-04-12|1047.17
#2024-04-15|1045.80
#2024-04-16|1038.82
#2024-04-17|1036.18
#2024-04-18|1051.71
#2024-04-19|1067.45
#2024-04-22|1075.37
#2024-04-23|1073.46
#2024-04-24|1069.45
#2024-04-25|1016.62
#2024-04-26|1025.40
#2024-04-29|1036.20
#2024-04-30|1017.37
#2024-05-01|1022.93
#2024-05-02|1028.38
#2024-05-03|1037.38
#2024-05-06|1037.17
#2024-05-07|1034.96
#2024-05-08|1049.63
#2024-05-09|1033.46
#2024-05-10|1055.88
#2024-05-13|1064.94
#2024-05-14|1068.44
#2024-05-15|1054.78
#2024-05-16|1060.77
#2024-05-17|1055.90
#2024-05-20|1054.36
#2024-05-21|1053.28
#2024-05-22|1044.14
#2024-05-23|1035.97
#2024-05-24|1035.44
#2024-05-27|1035.44
#2024-05-28|1035.33
#2024-05-29|1022.40
#2024-05-30|1046.04
#2024-05-31|1077.88
#2024-06-03|1068.03
#2024-06-04|1063.57
#2024-06-05|1053.19
#2024-06-06|1052.28
#2024-06-07|1047.82
#2024-06-10|1043.75
#2024-06-11|1034.40
#2024-06-12|1021.82
#2024-06-13|1014.58
#2024-06-14|1012.44
#2024-06-17|1015.44
#2024-06-18|1000.26
#2024-06-19|1000.26
#2024-06-20|1025.32
#2024-06-21|1043.77
#2024-06-24|1041.26
#2024-06-25|1042.18
#2024-06-26|1040.57
#2024-06-27|1044.49
#2024-06-28|1067.38
#2024-07-01|1045.39
#2024-07-02|1048.68
#2024-07-03|1045.55
#2024-07-04|1045.55
#2024-07-05|1041.47
#2024-07-08|1022.68
#2024-07-09|1029.38
#2024-07-10|1026.70
#2024-07-11|1039.48
#2024-07-12|1055.49
#2024-07-15|1077.67
#2024-07-16|1095.35
#2024-07-17|1118.82
#2024-07-18|1102.93
#2024-07-19|1100.62
#2024-07-22|1084.18
#2024-07-23|1066.51
#2024-07-24|1048.97
#2024-07-25|1054.98
#2024-07-26|1118.79
#2024-07-29|1146.17
#2024-07-30|1151.72
#2024-07-31|1160.33
#2024-08-01|1134.97
#2024-08-02|1123.64
#2024-08-05|1101.46
#2024-08-06|1092.86
#2024-08-07|1082.56
#2024-08-08|1107.78
#2024-08-09|1101.70
#2024-08-12|1080.88
#2024-08-13|1098.90
#2024-08-14|1092.75
#2024-08-15|1106.51
#2024-08-16|1108.55
#2024-08-19|1125.28
#2024-08-20|1115.67
#2024-08-21|1113.15
#2024-08-22|1097.90
#2024-08-23|1116.21
#2024-08-26|1129.47
#2024-08-27|1132.65
#2024-08-28|1121.92
#2024-08-29|1110.06
#2024-08-30|1109.62
#2024-09-02|1109.62
#2024-09-03|1105.59
#2024-09-04|1078.48
#2024-09-05|1105.05
#2024-09-06|1097.57
#2024-09-09|1098.67
#2024-09-10|1085.37
#2024-09-11|1079.84
#2024-09-12|1102.46
#2024-09-13|1108.60
#2024-09-16|1106.29
#2024-09-17|1102.76
#2024-09-18|1116.58
#2024-09-19|1121.27
#2024-09-20|1116.10
#2024-09-23|1129.40
#2024-09-24|1151.67
#2024-09-25|1127.60
#2024-09-26|1138.90
#2024-09-27|1159.14
#2024-09-30|1160.43
#2024-10-01|1162.39
#2024-10-02|1153.89
#2024-10-03|1139.19
#2024-10-04|1150.10
#2024-10-07|1135.59
#2024-10-08|1147.20
#2024-10-09|1160.84
#2024-10-10|1151.27
#2024-10-11|1153.67
#2024-10-14|1171.74
#2024-10-15|1176.16
#2024-10-16|1177.52
#2024-10-17|1175.36
#2024-10-18|1169.43
#2024-10-21|1130.78
#2024-10-22|1162.42
#2024-10-23|1161.86
#2024-10-24|1163.95
#2024-10-25|1167.51
#2024-10-28|1168.37
#2024-10-29|1171.69
#2024-10-30|1178.85
#2024-10-31|1199.86
#2024-11-01|1223.91
#2024-11-04|1208.27
#2024-11-05|1214.63
#2024-11-06|1290.29
#2024-11-07|1259.10
#2024-11-08|1254.98
#2024-11-11|1264.75
#2024-11-12|1258.41
#2024-11-13|1258.22
#2024-11-14|1240.44
#2024-11-15|1220.99
#2024-11-18|1223.58
#2024-11-19|1208.10
#2024-11-20|1222.56
#2024-11-21|1230.25
#2024-11-22|1232.36
#2024-11-25|1223.23
#2024-11-26|1212.59
#2024-11-27|1210.76
#2024-11-28|1210.76
#2024-11-29|1229.18
#2024-12-02|1234.32
#2024-12-03|1226.64
#2024-12-04|1226.62
#2024-12-05|1232.37
#2024-12-06|1240.84
#2024-12-09|1128.08
#2024-12-10|1144.90
#2024-12-11|1149.76
#2024-12-12|1167.18
#2024-12-13|1155.98
#2024-12-16|1132.61
#2024-12-17|1126.29
#2024-12-18|1095.03
#2024-12-19|1082.08
#2024-12-20|1100.50
#2024-12-23|1092.49
#2024-12-24|1103.66
#2024-12-25|1103.66
#2024-12-26|1100.20
#2024-12-27|1089.70
#2024-12-30|1073.20
#2024-12-31|1075.74
#2025-01-01|1075.74
#2025-01-02|1077.56
#2025-01-03|1090.22
#2025-01-06|1082.34
#2025-01-07|1073.24
#2025-01-08|1077.29
#2025-01-09|1077.29
#2025-01-10|1048.47
#2025-01-13|1050.93
#2025-01-14|1053.41
#2025-01-15|1058.15
#2025-01-16|1052.56
#2025-01-17|1061.56
#2025-01-20|1061.56
#2025-01-21|1072.03
#2025-01-22|1076.47
#2025-01-23|1091.69
#2025-01-24|1098.52
#2025-01-27|1111.12
#2025-01-28|1096.24
#2025-01-29|1088.58
#2025-01-30| 986.50
#2025-01-31| 999.74
#2025-02-03| 985.08
#2025-02-04| 992.72
#2025-02-05|1005.25
#2025-02-06|1021.75
#2025-02-07|1018.27
#2025-02-10|1017.75
#2025-02-11|1037.65
#2025-02-12|1034.16
#2025-02-13|1049.92
#2025-02-14|1057.44
#2025-02-17|1057.44
#2025-02-18|1076.98
#2025-02-19|1077.53
#2025-02-20|1077.07
#2025-02-21|1069.99
#2025-02-24|1075.75
#2025-02-25|1058.02
#2025-02-26|1038.38
#2025-02-27|1046.31
#2025-02-28|1061.03
#2025-03-03|1066.30
#2025-03-04|1054.51
#2025-03-05|1065.27
#2025-03-06|1080.42
#2025-03-07|1105.54
#2025-03-10|1065.63
#2025-03-11|1050.32
#2025-03-12|1030.89
#2025-03-13|1015.47
#2025-03-14|1035.95
#2025-03-17|1045.82
#2025-03-18|1050.11
#2025-03-19|1053.44
#2025-03-20|1069.48
#2025-03-21|1078.13
#2025-03-24|1079.16
#2025-03-25|1091.59
#2025-03-26|1105.17
#2025-03-27|1102.40
#2025-03-28|1075.63
#2025-03-31|1080.23
#2025-04-01|1077.88
#2025-04-02|1081.53
#2025-04-03|1048.40
#2025-04-04| 974.85
#2025-04-07| 974.42
#2025-04-08| 952.38
#2025-04-09|1024.79
#2025-04-10| 982.08
#2025-04-11| 982.86
#2025-04-14| 995.76
#2025-04-15|1003.02
#2025-04-16| 977.06
#2025-04-17| 991.40
#2025-04-18| 991.40
#2025-04-21| 972.27
#2025-04-22| 991.13
#2025-04-23|1003.05
#2025-04-24| 974.79
#2025-04-25|1015.92
#2025-04-28|1016.59
#2025-04-29|1027.05
#2025-04-30|1035.74
#2025-05-01|1021.61
#2025-05-02|1033.58
#2025-05-05|1038.88
#2025-05-06|1044.77
#2025-05-07|1043.36
#2025-05-08|1040.79
#2025-05-09|1039.43
#2025-05-12|1054.81
#2025-05-13|1063.41
#2025-05-14|1060.67
#2025-05-15|1079.89
#2025-05-16|1090.47
#2025-05-19|1083.48
#2025-05-20|1090.31
#2025-05-21|1073.29
#2025-05-22|1058.69
#2025-05-23|1054.44
#2025-05-26|1054.44
#2025-05-27|1068.20
#2025-05-28|1060.41
#2025-05-29|1044.48
#2025-05-30|1050.85
#2025-06-02|1045.17
#2025-06-03|1049.97
#2025-06-04|1044.20
#2025-06-05|1041.53
#2025-06-06|1057.56
#2025-06-09|1054.72
#2025-06-10|1084.93
#2025-06-11|1070.97
#2025-06-12|1068.91
#2025-06-13|1056.58
#2025-06-16|1054.53
#2025-06-17|1040.06
#2025-06-18|1037.41
#2025-06-19|1037.41
#2025-06-20|1048.99
#2025-06-23|1054.24
#2025-06-24|1076.66
#2025-06-25|1065.40
#2025-06-26|1071.57
#2025-06-27|1079.88
#2025-06-30|1094.01
#2025-07-01|1113.18
#2025-07-02|1098.53
#2025-07-03|1106.43
#2025-07-04|1106.43
#2025-07-07|1088.54
#2025-07-08|1103.06
#2025-07-09|1089.86
#2025-07-10|1085.21
#2025-07-11|1068.74
#2025-07-14|1088.12
#2025-07-15|1057.90
#2025-07-16|1049.92
#2025-07-17|1059.47
#2025-07-18|1056.60
#2025-07-21|1070.26
#2025-07-22|1078.86
#2025-07-23|1091.71
#2025-07-24|1070.17
#2025-07-25| 985.84
#2025-07-28| 976.84
#2025-07-29| 948.15
#2025-07-30| 941.47
#2025-07-31| 951.20
#2025-08-01| 924.82
#2025-08-04| 927.05
#2025-08-05| 927.42
#2025-08-06| 918.29
#2025-08-07| 904.84
#2025-08-08| 903.32
#2025-08-11| 898.41
#2025-08-12| 917.49
#2025-08-13| 941.56
#2025-08-14| 936.66
#2025-08-15| 953.38
#2025-08-18| 953.59
#2025-08-19| 961.63
#2025-08-20| 948.29
#2025-08-21| 957.25
#2025-08-22| 977.56
#2025-08-25| 971.52
#2025-08-26| 960.69
#2025-08-27| 965.61
#2025-08-28| 957.47
#2025-08-29| 966.67
#2025-09-01| 966.67
#2025-09-02| 968.99
#2025-09-03| 963.14
#2025-09-04| 962.47
#2025-09-05| 961.93
#2025-09-08| 967.72
#2025-09-09| 958.93
#2025-09-10| 953.48
#2025-09-11| 953.36
#2025-09-12| 944.50
#2025-09-15| 932.82
#2025-09-16| 928.20
#2025-09-17| 936.07
#2025-09-18| 915.66
#2025-09-19| 916.28
#2025-09-22| 914.14
#2025-09-23| 917.53
#2025-09-24| 914.93
#2025-09-25| 918.73
#2025-09-26| 923.45
#2025-09-29| 919.93
#2025-09-30| 917.85
#2025-10-01| 909.09
#2025-10-02| 894.17
#2025-10-03| 910.89
#2025-10-06| 917.23
#2025-10-07| 900.99
#2025-10-08| 902.58
#2025-10-09| 880.34
#2025-10-10| 860.22
#2025-10-13| 859.83
#2025-10-14| 877.23
#2025-10-15| 872.84
#2025-10-16| 855.61
#2025-10-17| 860.15
#2025-10-20| 861.28
#2025-10-21| 871.64
#2025-10-22| 853.88
#2025-10-23| 852.49
#2025-10-24| 850.93
#2025-10-27| 856.33
#2025-10-28| 855.04
#2025-10-29| 833.99
#2025-10-30| 801.91
#2025-10-31| 818.93
#2025-11-03| 795.08
#2025-11-04| 803.28
#2025-11-05| 816.55
#2025-11-06| 797.96
#2025-11-07| 798.32
#2025-11-10| 789.94
#2025-11-11| 797.92
#2025-11-12| 809.35
#2025-11-13| 803.22
#2025-11-14| 791.75
#2025-11-17| 782.71
#2025-11-18| 784.29
#2025-11-19| 768.47
#2025-11-20| 761.94
#2025-11-21| 784.01
#2025-11-24| 761.97
#2025-11-25| 768.65
#2025-11-26| 766.15
#2025-11-27| 766.15
#2025-11-28| 769.77
#2025-12-01| 765.47
#2025-12-02| 776.96
#2025-12-03| 784.01
#2025-12-04| 779.81
#2025-12-05| 788.50
#2025-12-08| 774.34
#2025-12-09| 780.23
#2025-12-10| 802.20
#2025-12-11| 802.63
#2025-12-12| 792.19
#2025-12-15| 816.89
#2025-12-16| 853.58
#2025-12-17| 863.93
#2025-12-18| 863.21
#2025-12-19| 845.26
#2025-12-22| 839.43
#2025-12-23| 842.16
#2025-12-24| 853.00
#2025-12-25| 853.00
#2025-12-26| 850.61
#2025-12-29| 855.71
#2025-12-30| 857.96
#2025-12-31| 854.12
#2026-01-01| 854.12
#2026-01-02| 846.62
#2026-01-05| 855.91
#2026-01-06| 835.28
#2026-01-07| 839.28
#2026-01-08| 847.33
#2026-01-09| 853.63
#2026-01-12| 866.55
#2026-01-13| 849.13
#2026-01-14| 846.92
#2026-01-15| 839.43
#2026-01-16| 824.50
#2026-01-19| 824.50
#2026-01-20| 828.47
#2026-01-21| 847.22
#2026-01-22| 858.47
#2026-01-23| 859.07
#2026-01-26| 865.10
#2026-01-27| 841.83
#2026-01-28| 832.97
#2026-01-29| 854.73
#2026-01-30| 869.13
#2026-02-02| 869.82
#2026-02-03| 869.88
#2026-02-04| 890.24
#2026-02-05| 892.62
#2026-02-06| 907.47
#2026-02-09| 917.42
#2026-02-10| 939.87
#2026-02-11| 937.51
#2026-02-12| 916.66
#2026-02-13| 918.11
#2026-02-16| 918.11
#2026-02-17| 916.70
#2026-02-18| 919.85
#2026-02-19| 911.18
#2026-02-20| 909.20
#2026-02-23| 910.63
#2026-02-24| 914.91
#2026-02-25| 898.18
#2026-02-26| 903.08
#2026-02-27| 913.15
#2026-03-02| 908.34
#2026-03-03| 909.02
#2026-03-04| 938.94
#2026-03-05| 928.12
#2026-03-06| 938.00
#2026-03-09| 913.48
#2026-03-10| 912.81
#2026-03-11| 905.78
#2026-03-12| 886.93
#2026-03-13| 885.93
#2026-03-16| 892.82
#2026-03-17| 890.19
#2026-03-18| 847.45
#2026-03-19| 857.68
#2026-03-20| 857.93
#2026-03-23| 863.35
#2026-03-24| 866.95
#2026-03-25| 856.09
#2026-03-26| 850.85
#2026-03-27| 840.81
#2026-03-30| 855.71
#2026-03-31| 853.56
#2026-04-01| 838.93
#2026-04-02| 840.38
#2026-04-03| 840.38
#2026-04-06| 834.75
#2026-04-07| 840.15
#2026-04-08| 844.75
#2026-04-09| 852.90