Table Data - Nasdaq US Cable Television Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Cable Television Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB15102010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB15102010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 515.71 |
| 2001-04-02 | 494.24 |
| 2001-04-03 | 464.38 |
| 2001-04-04 | 465.76 |
| 2001-04-05 | 505.28 |
| 2001-04-06 | 503.40 |
| 2001-04-09 | 506.02 |
| 2001-04-10 | 521.44 |
| 2001-04-11 | 528.51 |
| 2001-04-12 | 537.82 |
| 2001-04-13 | . |
| 2001-04-16 | 544.75 |
| 2001-04-17 | 552.43 |
| 2001-04-18 | 595.52 |
| 2001-04-19 | 608.85 |
| 2001-04-20 | 603.96 |
| 2001-04-23 | 587.56 |
| 2001-04-24 | 575.66 |
| 2001-04-25 | 596.01 |
| 2001-04-26 | 601.13 |
| 2001-04-27 | 597.37 |
| 2001-04-30 | 602.43 |
| 2001-05-01 | 618.39 |
| 2001-05-02 | 620.29 |
| 2001-05-03 | 609.77 |
| 2001-05-04 | 617.70 |
| 2001-05-07 | 619.56 |
| 2001-05-08 | 611.20 |
| 2001-05-09 | 609.69 |
| 2001-05-10 | 616.55 |
| 2001-05-11 | 610.60 |
| 2001-05-14 | 608.62 |
| 2001-05-15 | 601.35 |
| 2001-05-16 | 624.17 |
| 2001-05-17 | 638.51 |
| 2001-05-18 | 643.91 |
| 2001-05-21 | 666.06 |
| 2001-05-22 | 660.51 |
| 2001-05-23 | 646.67 |
| 2001-05-24 | 647.62 |
| 2001-05-25 | 642.15 |
| 2001-05-28 | . |
| 2001-05-29 | 625.44 |
| 2001-05-30 | 616.44 |
| 2001-05-31 | 624.50 |
| 2001-06-01 | 628.43 |
| 2001-06-04 | 627.19 |
| 2001-06-05 | 632.58 |
| 2001-06-06 | 625.91 |
| 2001-06-07 | 625.36 |
| 2001-06-08 | 620.73 |
| 2001-06-11 | 622.38 |
| 2001-06-12 | 620.59 |
| 2001-06-13 | 615.72 |
| 2001-06-14 | 600.48 |
| 2001-06-15 | 600.87 |
| 2001-06-18 | 585.43 |
| 2001-06-19 | 587.56 |
| 2001-06-20 | 613.91 |
| 2001-06-21 | 623.40 |
| 2001-06-22 | 611.38 |
| 2001-06-25 | 609.22 |
| 2001-06-26 | 603.94 |
| 2001-06-27 | 604.48 |
| 2001-06-28 | 605.79 |
| 2001-06-29 | 618.63 |
| 2001-07-02 | 621.14 |
| 2001-07-03 | 619.01 |
| 2001-07-04 | . |
| 2001-07-05 | 608.02 |
| 2001-07-06 | 593.18 |
| 2001-07-09 | 591.19 |
| 2001-07-10 | 583.95 |
| 2001-07-11 | 574.40 |
| 2001-07-12 | 584.50 |
| 2001-07-13 | 582.92 |
| 2001-07-16 | 578.26 |
| 2001-07-17 | 583.95 |
| 2001-07-18 | 554.09 |
| 2001-07-19 | 545.29 |
| 2001-07-20 | 549.12 |
| 2001-07-23 | 536.64 |
| 2001-07-24 | 528.75 |
| 2001-07-25 | 537.33 |
| 2001-07-26 | 555.64 |
| 2001-07-27 | 561.12 |
| 2001-07-30 | 560.24 |
| 2001-07-31 | 558.33 |
| 2001-08-01 | 565.53 |
| 2001-08-02 | 575.21 |
| 2001-08-03 | 569.44 |
| 2001-08-06 | 562.94 |
| 2001-08-07 | 564.93 |
| 2001-08-08 | 556.57 |
| 2001-08-09 | 553.60 |
| 2001-08-10 | 552.25 |
| 2001-08-13 | 547.74 |
| 2001-08-14 | 526.50 |
| 2001-08-15 | 517.17 |
| 2001-08-16 | 517.86 |
| 2001-08-17 | 511.15 |
| 2001-08-20 | 515.23 |
| 2001-08-21 | 513.49 |
| 2001-08-22 | 510.69 |
| 2001-08-23 | 510.59 |
| 2001-08-24 | 527.69 |
| 2001-08-27 | 523.94 |
| 2001-08-28 | 510.97 |
| 2001-08-29 | 495.71 |
| 2001-08-30 | 475.70 |
| 2001-08-31 | 487.97 |
| 2001-09-03 | . |
| 2001-09-04 | 489.57 |
| 2001-09-05 | 478.80 |
| 2001-09-06 | 462.47 |
| 2001-09-07 | 438.50 |
| 2001-09-10 | 445.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 388.44 |
| 2001-09-18 | 382.95 |
| 2001-09-19 | 382.19 |
| 2001-09-20 | 363.77 |
| 2001-09-21 | 371.28 |
| 2001-09-24 | 394.42 |
| 2001-09-25 | 392.20 |
| 2001-09-26 | 387.50 |
| 2001-09-27 | 390.62 |
| 2001-09-28 | 405.60 |
| 2001-10-01 | 397.91 |
| 2001-10-02 | 405.92 |
| 2001-10-03 | 422.71 |
| 2001-10-04 | 421.25 |
| 2001-10-05 | 415.05 |
| 2001-10-08 | 399.73 |
| 2001-10-09 | 397.50 |
| 2001-10-10 | 403.79 |
| 2001-10-11 | 425.99 |
| 2001-10-12 | 421.43 |
| 2001-10-15 | 418.61 |
| 2001-10-16 | 424.33 |
| 2001-10-17 | 402.12 |
| 2001-10-18 | 393.29 |
| 2001-10-19 | 401.01 |
| 2001-10-22 | 411.74 |
| 2001-10-23 | 419.04 |
| 2001-10-24 | 412.25 |
| 2001-10-25 | 415.09 |
| 2001-10-26 | 421.40 |
| 2001-10-29 | 405.42 |
| 2001-10-30 | 396.18 |
| 2001-10-31 | 400.37 |
| 2001-11-01 | 412.69 |
| 2001-11-02 | 409.20 |
| 2001-11-05 | 419.16 |
| 2001-11-06 | 427.81 |
| 2001-11-07 | 425.86 |
| 2001-11-08 | 438.99 |
| 2001-11-09 | 442.23 |
| 2001-11-12 | 438.01 |
| 2001-11-13 | 455.56 |
| 2001-11-14 | 463.69 |
| 2001-11-15 | 467.63 |
| 2001-11-16 | 466.58 |
| 2001-11-19 | 476.79 |
| 2001-11-20 | 465.80 |
| 2001-11-21 | 459.27 |
| 2001-11-22 | . |
| 2001-11-23 | 463.14 |
| 2001-11-26 | 472.73 |
| 2001-11-27 | 469.85 |
| 2001-11-28 | 455.24 |
| 2001-11-29 | 455.89 |
| 2001-11-30 | 456.56 |
| 2001-12-03 | 448.01 |
| 2001-12-04 | 458.01 |
| 2001-12-05 | 479.65 |
| 2001-12-06 | 480.16 |
| 2001-12-07 | 465.12 |
| 2001-12-10 | 443.20 |
| 2001-12-11 | 451.32 |
| 2001-12-12 | 453.48 |
| 2001-12-13 | 450.93 |
| 2001-12-14 | 444.33 |
| 2001-12-17 | 451.72 |
| 2001-12-18 | 451.44 |
| 2001-12-19 | 452.44 |
| 2001-12-20 | 445.82 |
| 2001-12-21 | 443.52 |
| 2001-12-24 | 443.55 |
| 2001-12-25 | . |
| 2001-12-26 | 444.02 |
| 2001-12-27 | 452.33 |
| 2001-12-28 | 461.23 |
| 2001-12-31 | 453.90 |
| 2002-01-01 | . |
| 2002-01-02 | 453.53 |
| 2002-01-03 | 453.22 |
| 2002-01-04 | 460.93 |
| 2002-01-07 | 469.01 |
| 2002-01-08 | 462.06 |
| 2002-01-09 | 456.32 |
| 2002-01-10 | 456.30 |
| 2002-01-11 | 449.51 |
| 2002-01-14 | 443.18 |
| 2002-01-15 | 446.53 |
| 2002-01-16 | 434.29 |
| 2002-01-17 | 436.36 |
| 2002-01-18 | 428.69 |
| 2002-01-21 | . |
| 2002-01-22 | 417.19 |
| 2002-01-23 | 419.71 |
| 2002-01-24 | 420.29 |
| 2002-01-25 | 418.11 |
| 2002-01-28 | 419.96 |
| 2002-01-29 | 407.65 |
| 2002-01-30 | 404.08 |
| 2002-01-31 | 405.41 |
| 2002-02-01 | 401.28 |
| 2002-02-04 | 384.04 |
| 2002-02-05 | 382.33 |
| 2002-02-06 | 382.27 |
| 2002-02-07 | 396.04 |
| 2002-02-08 | 415.06 |
| 2002-02-11 | 423.79 |
| 2002-02-12 | 421.19 |
| 2002-02-13 | 419.52 |
| 2002-02-14 | 419.96 |
| 2002-02-15 | 408.70 |
| 2002-02-18 | . |
| 2002-02-19 | 396.75 |
| 2002-02-20 | 398.00 |
| 2002-02-21 | 390.54 |
| 2002-02-22 | 396.24 |
| 2002-02-25 | 406.30 |
| 2002-02-26 | 402.73 |
| 2002-02-27 | 405.84 |
| 2002-02-28 | 410.33 |
| 2002-03-01 | 424.95 |
| 2002-03-04 | 435.50 |
| 2002-03-05 | 435.90 |
| 2002-03-06 | 441.52 |
| 2002-03-07 | 432.72 |
| 2002-03-08 | 438.34 |
| 2002-03-11 | 441.12 |
| 2002-03-12 | 435.31 |
| 2002-03-13 | 429.94 |
| 2002-03-14 | 428.34 |
| 2002-03-15 | 437.23 |
| 2002-03-18 | 445.76 |
| 2002-03-19 | 438.94 |
| 2002-03-20 | 432.56 |
| 2002-03-21 | 428.62 |
| 2002-03-22 | 425.04 |
| 2002-03-25 | 418.02 |
| 2002-03-26 | 406.50 |
| 2002-03-27 | 410.57 |
| 2002-03-28 | 414.21 |
| 2002-03-29 | . |
| 2002-04-01 | 410.66 |
| 2002-04-02 | 403.35 |
| 2002-04-03 | 398.68 |
| 2002-04-04 | 399.73 |
| 2002-04-05 | 406.03 |
| 2002-04-08 | 403.63 |
| 2002-04-09 | 400.62 |
| 2002-04-10 | 397.52 |
| 2002-04-11 | 384.14 |
| 2002-04-12 | 391.34 |
| 2002-04-15 | 394.77 |
| 2002-04-16 | 403.92 |
| 2002-04-17 | 404.92 |
| 2002-04-18 | 403.10 |
| 2002-04-19 | 405.26 |
| 2002-04-22 | 394.41 |
| 2002-04-23 | 389.71 |
| 2002-04-24 | 392.61 |
| 2002-04-25 | 390.01 |
| 2002-04-26 | 378.05 |
| 2002-04-29 | 364.96 |
| 2002-04-30 | 372.17 |
| 2002-05-01 | 384.19 |
| 2002-05-02 | 377.08 |
| 2002-05-03 | 370.17 |
| 2002-05-06 | 359.78 |
| 2002-05-07 | 360.65 |
| 2002-05-08 | 376.92 |
| 2002-05-09 | 371.50 |
| 2002-05-10 | 362.30 |
| 2002-05-13 | 368.52 |
| 2002-05-14 | 382.82 |
| 2002-05-15 | 392.87 |
| 2002-05-16 | 390.34 |
| 2002-05-17 | 397.10 |
| 2002-05-20 | 394.54 |
| 2002-05-21 | 387.63 |
| 2002-05-22 | 384.26 |
| 2002-05-23 | 390.09 |
| 2002-05-24 | 389.99 |
| 2002-05-27 | . |
| 2002-05-28 | 387.06 |
| 2002-05-29 | 384.37 |
| 2002-05-30 | 382.06 |
| 2002-05-31 | 385.23 |
| 2002-06-03 | 380.62 |
| 2002-06-04 | 373.81 |
| 2002-06-05 | 371.59 |
| 2002-06-06 | 363.98 |
| 2002-06-07 | 364.11 |
| 2002-06-10 | 358.02 |
| 2002-06-11 | 351.84 |
| 2002-06-12 | 342.40 |
| 2002-06-13 | 343.22 |
| 2002-06-14 | 341.90 |
| 2002-06-17 | 349.29 |
| 2002-06-18 | 353.85 |
| 2002-06-19 | 345.38 |
| 2002-06-20 | 327.52 |
| 2002-06-21 | 318.00 |
| 2002-06-24 | 322.04 |
| 2002-06-25 | 319.35 |
| 2002-06-26 | 298.83 |
| 2002-06-27 | 293.42 |
| 2002-06-28 | 310.95 |
| 2002-07-01 | 292.35 |
| 2002-07-02 | 285.39 |
| 2002-07-03 | 297.77 |
| 2002-07-04 | . |
| 2002-07-05 | 312.78 |
| 2002-07-08 | 301.48 |
| 2002-07-09 | 294.93 |
| 2002-07-10 | 277.44 |
| 2002-07-11 | 285.70 |
| 2002-07-12 | 288.22 |
| 2002-07-15 | 285.36 |
| 2002-07-16 | 276.78 |
| 2002-07-17 | 285.48 |
| 2002-07-18 | 277.12 |
| 2002-07-19 | 261.74 |
| 2002-07-22 | 258.59 |
| 2002-07-23 | 240.24 |
| 2002-07-24 | 248.83 |
| 2002-07-25 | 238.83 |
| 2002-07-26 | 244.08 |
| 2002-07-29 | 265.31 |
| 2002-07-30 | 269.29 |
| 2002-07-31 | 266.96 |
| 2002-08-01 | 256.50 |
| 2002-08-02 | 244.17 |
| 2002-08-05 | 228.71 |
| 2002-08-06 | 239.05 |
| 2002-08-07 | 243.27 |
| 2002-08-08 | 253.76 |
| 2002-08-09 | 251.69 |
| 2002-08-12 | 249.80 |
| 2002-08-13 | 244.45 |
| 2002-08-14 | 255.93 |
| 2002-08-15 | 273.97 |
| 2002-08-16 | 281.53 |
| 2002-08-19 | 292.67 |
| 2002-08-20 | 291.63 |
| 2002-08-21 | 302.01 |
| 2002-08-22 | 304.63 |
| 2002-08-23 | 288.74 |
| 2002-08-26 | 290.57 |
| 2002-08-27 | 285.01 |
| 2002-08-28 | 277.40 |
| 2002-08-29 | 285.20 |
| 2002-08-30 | 283.08 |
| 2002-09-02 | . |
| 2002-09-03 | 268.44 |
| 2002-09-04 | 276.20 |
| 2002-09-05 | 268.78 |
| 2002-09-06 | 285.25 |
| 2002-09-09 | 285.42 |
| 2002-09-10 | 292.84 |
| 2002-09-11 | 295.41 |
| 2002-09-12 | 283.83 |
| 2002-09-13 | 286.89 |
| 2002-09-16 | 283.44 |
| 2002-09-17 | 284.31 |
| 2002-09-18 | 283.92 |
| 2002-09-19 | 271.94 |
| 2002-09-20 | 275.87 |
| 2002-09-23 | 270.44 |
| 2002-09-24 | 268.53 |
| 2002-09-25 | 276.22 |
| 2002-09-26 | 283.19 |
| 2002-09-27 | 278.30 |
| 2002-09-30 | 268.21 |
| 2002-10-01 | 275.36 |
| 2002-10-02 | 274.76 |
| 2002-10-03 | 272.26 |
| 2002-10-04 | 262.54 |
| 2002-10-07 | 251.36 |
| 2002-10-08 | 251.91 |
| 2002-10-09 | 245.14 |
| 2002-10-10 | 258.97 |
| 2002-10-11 | 271.00 |
| 2002-10-14 | 268.49 |
| 2002-10-15 | 285.85 |
| 2002-10-16 | 279.71 |
| 2002-10-17 | 289.95 |
| 2002-10-18 | 291.73 |
| 2002-10-21 | 301.84 |
| 2002-10-22 | 304.04 |
| 2002-10-23 | 310.87 |
| 2002-10-24 | 305.54 |
| 2002-10-25 | 314.44 |
| 2002-10-28 | 310.85 |
| 2002-10-29 | 303.86 |
| 2002-10-30 | 305.55 |
| 2002-10-31 | 304.80 |
| 2002-11-01 | 309.60 |
| 2002-11-04 | 319.39 |
| 2002-11-05 | 325.89 |
| 2002-11-06 | 331.04 |
| 2002-11-07 | 316.42 |
| 2002-11-08 | 314.82 |
| 2002-11-11 | 307.66 |
| 2002-11-12 | 314.07 |
| 2002-11-13 | 313.26 |
| 2002-11-14 | 318.32 |
| 2002-11-15 | 323.82 |
| 2002-11-18 | 319.49 |
| 2002-11-19 | 316.31 |
| 2002-11-20 | 318.94 |
| 2002-11-21 | 332.55 |
| 2002-11-22 | 335.32 |
| 2002-11-25 | 339.09 |
| 2002-11-26 | 325.72 |
| 2002-11-27 | 340.78 |
| 2002-11-28 | . |
| 2002-11-29 | 341.43 |
| 2002-12-02 | 341.33 |
| 2002-12-03 | 321.12 |
| 2002-12-04 | 315.33 |
| 2002-12-05 | 317.45 |
| 2002-12-06 | 317.72 |
| 2002-12-09 | 302.78 |
| 2002-12-10 | 308.88 |
| 2002-12-11 | 310.20 |
| 2002-12-12 | 308.23 |
| 2002-12-13 | 299.57 |
| 2002-12-16 | 308.65 |
| 2002-12-17 | 309.67 |
| 2002-12-18 | 302.53 |
| 2002-12-19 | 301.05 |
| 2002-12-20 | 301.85 |
| 2002-12-23 | 304.72 |
| 2002-12-24 | 301.13 |
| 2002-12-25 | . |
| 2002-12-26 | 300.08 |
| 2002-12-27 | 289.76 |
| 2002-12-30 | 289.59 |
| 2002-12-31 | 296.70 |
| 2003-01-01 | . |
| 2003-01-02 | 309.57 |
| 2003-01-03 | 310.84 |
| 2003-01-06 | 322.06 |
| 2003-01-07 | 320.09 |
| 2003-01-08 | 314.03 |
| 2003-01-09 | 323.59 |
| 2003-01-10 | 330.01 |
| 2003-01-13 | 332.12 |
| 2003-01-14 | 335.42 |
| 2003-01-15 | 330.08 |
| 2003-01-16 | 329.66 |
| 2003-01-17 | 324.09 |
| 2003-01-20 | . |
| 2003-01-21 | 312.40 |
| 2003-01-22 | 308.02 |
| 2003-01-23 | 319.24 |
| 2003-01-24 | 308.88 |
| 2003-01-27 | 300.81 |
| 2003-01-28 | 305.31 |
| 2003-01-29 | 312.39 |
| 2003-01-30 | 295.26 |
| 2003-01-31 | 300.56 |
| 2003-02-03 | 297.15 |
| 2003-02-04 | 287.12 |
| 2003-02-05 | 285.53 |
| 2003-02-06 | 289.37 |
| 2003-02-07 | 283.40 |
| 2003-02-10 | 283.98 |
| 2003-02-11 | 282.77 |
| 2003-02-12 | 278.91 |
| 2003-02-13 | 274.59 |
| 2003-02-14 | 284.02 |
| 2003-02-17 | . |
| 2003-02-18 | 294.45 |
| 2003-02-19 | 288.58 |
| 2003-02-20 | 286.10 |
| 2003-02-21 | 290.85 |
| 2003-02-24 | 279.92 |
| 2003-02-25 | 284.34 |
| 2003-02-26 | 280.79 |
| 2003-02-27 | 287.92 |
| 2003-02-28 | 294.85 |
| 2003-03-03 | 291.79 |
| 2003-03-04 | 282.81 |
| 2003-03-05 | 286.57 |
| 2003-03-06 | 282.82 |
| 2003-03-07 | 286.90 |
| 2003-03-10 | 278.60 |
| 2003-03-11 | 273.49 |
| 2003-03-12 | 271.19 |
| 2003-03-13 | 285.40 |
| 2003-03-14 | 290.04 |
| 2003-03-17 | 302.89 |
| 2003-03-18 | 299.43 |
| 2003-03-19 | 300.65 |
| 2003-03-20 | 307.00 |
| 2003-03-21 | 316.89 |
| 2003-03-24 | 299.15 |
| 2003-03-25 | 305.82 |
| 2003-03-26 | 302.94 |
| 2003-03-27 | 303.57 |
| 2003-03-28 | 300.68 |
| 2003-03-31 | 292.44 |
| 2003-04-01 | 296.99 |
| 2003-04-02 | 306.26 |
| 2003-04-03 | 305.22 |
| 2003-04-04 | 306.88 |
| 2003-04-07 | 311.95 |
| 2003-04-08 | 311.18 |
| 2003-04-09 | 308.94 |
| 2003-04-10 | 307.80 |
| 2003-04-11 | 307.15 |
| 2003-04-14 | 314.90 |
| 2003-04-15 | 316.71 |
| 2003-04-16 | 311.37 |
| 2003-04-17 | 317.11 |
| 2003-04-18 | . |
| 2003-04-21 | 318.25 |
| 2003-04-22 | 330.82 |
| 2003-04-23 | 337.02 |
| 2003-04-24 | 330.85 |
| 2003-04-25 | 323.62 |
| 2003-04-28 | 329.13 |
| 2003-04-29 | 331.69 |
| 2003-04-30 | 333.78 |
| 2003-05-01 | 332.58 |
| 2003-05-02 | 333.94 |
| 2003-05-05 | 328.19 |
| 2003-05-06 | 330.99 |
| 2003-05-07 | 332.90 |
| 2003-05-08 | 328.35 |
| 2003-05-09 | 333.80 |
| 2003-05-12 | 338.16 |
| 2003-05-13 | 335.92 |
| 2003-05-14 | 333.67 |
| 2003-05-15 | 338.89 |
| 2003-05-16 | 343.43 |
| 2003-05-19 | 331.16 |
| 2003-05-20 | 328.88 |
| 2003-05-21 | 332.41 |
| 2003-05-22 | 341.61 |
| 2003-05-23 | 340.48 |
| 2003-05-26 | . |
| 2003-05-27 | 345.57 |
| 2003-05-28 | 344.58 |
| 2003-05-29 | 345.45 |
| 2003-05-30 | 348.07 |
| 2003-06-02 | 354.20 |
| 2003-06-03 | 351.00 |
| 2003-06-04 | 360.12 |
| 2003-06-05 | 362.68 |
| 2003-06-06 | 358.81 |
| 2003-06-09 | 350.80 |
| 2003-06-10 | 354.58 |
| 2003-06-11 | 362.41 |
| 2003-06-12 | 366.74 |
| 2003-06-13 | 362.02 |
| 2003-06-16 | 369.25 |
| 2003-06-17 | 369.02 |
| 2003-06-18 | 365.51 |
| 2003-06-19 | 356.29 |
| 2003-06-20 | 356.09 |
| 2003-06-23 | 349.88 |
| 2003-06-24 | 347.75 |
| 2003-06-25 | 346.33 |
| 2003-06-26 | 351.01 |
| 2003-06-27 | 348.18 |
| 2003-06-30 | 350.67 |
| 2003-07-01 | 350.44 |
| 2003-07-02 | 353.68 |
| 2003-07-03 | 352.50 |
| 2003-07-04 | . |
| 2003-07-07 | 364.92 |
| 2003-07-08 | 363.79 |
| 2003-07-09 | 363.06 |
| 2003-07-10 | 357.55 |
| 2003-07-11 | 361.96 |
| 2003-07-14 | 367.29 |
| 2003-07-15 | 365.82 |
| 2003-07-16 | 361.30 |
| 2003-07-17 | 355.70 |
| 2003-07-18 | 359.13 |
| 2003-07-21 | 350.71 |
| 2003-07-22 | 354.60 |
| 2003-07-23 | 348.81 |
| 2003-07-24 | 348.94 |
| 2003-07-25 | 354.15 |
| 2003-07-28 | 355.77 |
| 2003-07-29 | 356.88 |
| 2003-07-30 | 349.63 |
| 2003-07-31 | 353.15 |
| 2003-08-01 | 352.37 |
| 2003-08-04 | 349.07 |
| 2003-08-05 | 341.69 |
| 2003-08-06 | 341.76 |
| 2003-08-07 | 341.38 |
| 2003-08-08 | 343.91 |
| 2003-08-11 | 348.74 |
| 2003-08-12 | 353.36 |
| 2003-08-13 | 351.06 |
| 2003-08-14 | 353.28 |
| 2003-08-15 | 352.44 |
| 2003-08-18 | 355.07 |
| 2003-08-19 | 358.81 |
| 2003-08-20 | 356.95 |
| 2003-08-21 | 360.66 |
| 2003-08-22 | 359.09 |
| 2003-08-25 | 356.08 |
| 2003-08-26 | 357.26 |
| 2003-08-27 | 358.14 |
| 2003-08-28 | 359.86 |
| 2003-08-29 | 366.39 |
| 2003-09-01 | . |
| 2003-09-02 | 369.99 |
| 2003-09-03 | 372.05 |
| 2003-09-04 | 375.39 |
| 2003-09-05 | 371.67 |
| 2003-09-08 | 372.33 |
| 2003-09-09 | 368.07 |
| 2003-09-10 | 359.96 |
| 2003-09-11 | 359.98 |
| 2003-09-12 | 358.20 |
| 2003-09-15 | 354.01 |
| 2003-09-16 | 361.80 |
| 2003-09-17 | 361.28 |
| 2003-09-18 | 364.57 |
| 2003-09-19 | 359.00 |
| 2003-09-22 | 351.98 |
| 2003-09-23 | 354.03 |
| 2003-09-24 | 344.47 |
| 2003-09-25 | 341.88 |
| 2003-09-26 | 337.11 |
| 2003-09-29 | 338.82 |
| 2003-09-30 | 339.19 |
| 2003-10-01 | 347.73 |
| 2003-10-02 | 350.61 |
| 2003-10-03 | 353.05 |
| 2003-10-06 | 355.23 |
| 2003-10-07 | 356.25 |
| 2003-10-08 | 351.41 |
| 2003-10-09 | 355.14 |
| 2003-10-10 | 358.56 |
| 2003-10-13 | 360.45 |
| 2003-10-14 | 361.99 |
| 2003-10-15 | 358.60 |
| 2003-10-16 | 361.05 |
| 2003-10-17 | 354.62 |
| 2003-10-20 | 354.99 |
| 2003-10-21 | 354.15 |
| 2003-10-22 | 350.21 |
| 2003-10-23 | 349.41 |
| 2003-10-24 | 348.58 |
| 2003-10-27 | 352.59 |
| 2003-10-28 | 360.02 |
| 2003-10-29 | 359.85 |
| 2003-10-30 | 360.69 |
| 2003-10-31 | 360.39 |
| 2003-11-03 | 362.12 |
| 2003-11-04 | 358.45 |
| 2003-11-05 | 358.41 |
| 2003-11-06 | 363.47 |
| 2003-11-07 | 367.87 |
| 2003-11-10 | 363.76 |
| 2003-11-11 | 356.59 |
| 2003-11-12 | 359.19 |
| 2003-11-13 | 356.95 |
| 2003-11-14 | 354.07 |
| 2003-11-17 | 353.17 |
| 2003-11-18 | 347.88 |
| 2003-11-19 | 350.51 |
| 2003-11-20 | 348.90 |
| 2003-11-21 | 351.77 |
| 2003-11-24 | 356.08 |
| 2003-11-25 | 359.60 |
| 2003-11-26 | 362.91 |
| 2003-11-27 | . |
| 2003-11-28 | 361.91 |
| 2003-12-01 | 363.57 |
| 2003-12-02 | 362.27 |
| 2003-12-03 | 360.92 |
| 2003-12-04 | 361.21 |
| 2003-12-05 | 356.19 |
| 2003-12-08 | 358.61 |
| 2003-12-09 | 361.02 |
| 2003-12-10 | 360.93 |
| 2003-12-11 | 366.36 |
| 2003-12-12 | 371.70 |
| 2003-12-15 | 371.40 |
| 2003-12-16 | 371.73 |
| 2003-12-17 | 370.81 |
| 2003-12-18 | 375.77 |
| 2003-12-19 | 378.73 |
| 2003-12-22 | 380.30 |
| 2003-12-23 | 381.48 |
| 2003-12-24 | 381.04 |
| 2003-12-25 | . |
| 2003-12-26 | 381.79 |
| 2003-12-29 | 384.87 |
| 2003-12-30 | 384.96 |
| 2003-12-31 | 388.72 |
| 2004-01-01 | . |
| 2004-01-02 | 391.58 |
| 2004-01-05 | 394.24 |
| 2004-01-06 | 392.33 |
| 2004-01-07 | 393.90 |
| 2004-01-08 | 399.28 |
| 2004-01-09 | 397.68 |
| 2004-01-12 | 399.73 |
| 2004-01-13 | 396.34 |
| 2004-01-14 | 398.08 |
| 2004-01-15 | 396.47 |
| 2004-01-16 | 396.23 |
| 2004-01-19 | . |
| 2004-01-20 | 395.99 |
| 2004-01-21 | 402.51 |
| 2004-01-22 | 403.60 |
| 2004-01-23 | 402.48 |
| 2004-01-26 | 403.11 |
| 2004-01-27 | 395.59 |
| 2004-01-28 | 384.42 |
| 2004-01-29 | 386.53 |
| 2004-01-30 | 383.66 |
| 2004-02-02 | 383.59 |
| 2004-02-03 | 379.63 |
| 2004-02-04 | 374.86 |
| 2004-02-05 | 375.42 |
| 2004-02-06 | 380.45 |
| 2004-02-09 | 382.04 |
| 2004-02-10 | 389.43 |
| 2004-02-11 | 392.93 |
| 2004-02-12 | 385.96 |
| 2004-02-13 | 381.06 |
| 2004-02-16 | . |
| 2004-02-17 | 386.10 |
| 2004-02-18 | 385.54 |
| 2004-02-19 | 382.09 |
| 2004-02-20 | 378.74 |
| 2004-02-23 | 374.72 |
| 2004-02-24 | 373.20 |
| 2004-02-25 | 376.45 |
| 2004-02-26 | 378.41 |
| 2004-02-27 | 376.72 |
| 2004-03-01 | 379.25 |
| 2004-03-02 | 377.08 |
| 2004-03-03 | 378.62 |
| 2004-03-04 | 383.31 |
| 2004-03-05 | 380.16 |
| 2004-03-08 | 376.07 |
| 2004-03-09 | 373.13 |
| 2004-03-10 | 365.88 |
| 2004-03-11 | 361.33 |
| 2004-03-12 | 368.65 |
| 2004-03-15 | 359.29 |
| 2004-03-16 | 360.38 |
| 2004-03-17 | 365.38 |
| 2004-03-18 | 364.35 |
| 2004-03-19 | 364.90 |
| 2004-03-22 | 357.14 |
| 2004-03-23 | 356.14 |
| 2004-03-24 | 355.48 |
| 2004-03-25 | 362.13 |
| 2004-03-26 | 362.79 |
| 2004-03-29 | 363.82 |
| 2004-03-30 | 365.45 |
| 2004-03-31 | 365.42 |
| 2004-04-01 | 369.54 |
| 2004-04-02 | 374.44 |
| 2004-04-05 | 378.09 |
| 2004-04-06 | 380.85 |
| 2004-04-07 | 378.80 |
| 2004-04-08 | 379.70 |
| 2004-04-09 | . |
| 2004-04-12 | 382.96 |
| 2004-04-13 | 375.43 |
| 2004-04-14 | 377.55 |
| 2004-04-15 | 375.00 |
| 2004-04-16 | 375.66 |
| 2004-04-19 | 379.93 |
| 2004-04-20 | 375.82 |
| 2004-04-21 | 377.39 |
| 2004-04-22 | 379.82 |
| 2004-04-23 | 377.53 |
| 2004-04-26 | 376.78 |
| 2004-04-27 | 377.07 |
| 2004-04-28 | 372.56 |
| 2004-04-29 | 371.32 |
| 2004-04-30 | 367.75 |
| 2004-05-03 | 370.11 |
| 2004-05-04 | 369.79 |
| 2004-05-05 | 369.00 |
| 2004-05-06 | 362.61 |
| 2004-05-07 | 358.47 |
| 2004-05-10 | 349.69 |
| 2004-05-11 | 357.64 |
| 2004-05-12 | 358.06 |
| 2004-05-13 | 356.31 |
| 2004-05-14 | 355.15 |
| 2004-05-17 | 349.29 |
| 2004-05-18 | 351.96 |
| 2004-05-19 | 353.02 |
| 2004-05-20 | 352.60 |
| 2004-05-21 | 353.80 |
| 2004-05-24 | 356.68 |
| 2004-05-25 | 364.07 |
| 2004-05-26 | 365.14 |
| 2004-05-27 | 364.13 |
| 2004-05-28 | 361.54 |
| 2004-05-31 | . |
| 2004-06-01 | 360.76 |
| 2004-06-02 | 362.95 |
| 2004-06-03 | 359.95 |
| 2004-06-04 | 361.78 |
| 2004-06-07 | 366.37 |
| 2004-06-08 | 365.39 |
| 2004-06-09 | 363.27 |
| 2004-06-10 | 365.35 |
| 2004-06-11 | . |
| 2004-06-14 | 359.72 |
| 2004-06-15 | 361.26 |
| 2004-06-16 | 361.15 |
| 2004-06-17 | 360.96 |
| 2004-06-18 | 362.70 |
| 2004-06-21 | 359.37 |
| 2004-06-22 | 356.22 |
| 2004-06-23 | 354.04 |
| 2004-06-24 | 355.32 |
| 2004-06-25 | 354.86 |
| 2004-06-28 | 354.43 |
| 2004-06-29 | 355.51 |
| 2004-06-30 | 358.29 |
| 2004-07-01 | 356.42 |
| 2004-07-02 | 355.86 |
| 2004-07-05 | . |
| 2004-07-06 | 350.98 |
| 2004-07-07 | 351.61 |
| 2004-07-08 | 347.87 |
| 2004-07-09 | 349.16 |
| 2004-07-12 | 349.59 |
| 2004-07-13 | 349.82 |
| 2004-07-14 | 349.10 |
| 2004-07-15 | 347.71 |
| 2004-07-16 | 344.02 |
| 2004-07-19 | 342.81 |
| 2004-07-20 | 346.15 |
| 2004-07-21 | 343.60 |
| 2004-07-22 | 346.94 |
| 2004-07-23 | 343.69 |
| 2004-07-26 | 341.15 |
| 2004-07-27 | 343.60 |
| 2004-07-28 | 337.91 |
| 2004-07-29 | 338.73 |
| 2004-07-30 | 339.28 |
| 2004-08-02 | 344.27 |
| 2004-08-03 | 344.92 |
| 2004-08-04 | 340.12 |
| 2004-08-05 | 338.68 |
| 2004-08-06 | 333.83 |
| 2004-08-09 | 330.86 |
| 2004-08-10 | 334.54 |
| 2004-08-11 | 330.52 |
| 2004-08-12 | 325.69 |
| 2004-08-13 | 327.60 |
| 2004-08-16 | 334.89 |
| 2004-08-17 | 337.10 |
| 2004-08-18 | 340.98 |
| 2004-08-19 | 341.10 |
| 2004-08-20 | 344.94 |
| 2004-08-23 | 342.50 |
| 2004-08-24 | 341.35 |
| 2004-08-25 | 342.59 |
| 2004-08-26 | 342.59 |
| 2004-08-27 | 342.56 |
| 2004-08-30 | 337.96 |
| 2004-08-31 | 337.50 |
| 2004-09-01 | 337.15 |
| 2004-09-02 | 338.49 |
| 2004-09-03 | 335.52 |
| 2004-09-06 | . |
| 2004-09-07 | 338.44 |
| 2004-09-08 | 340.45 |
| 2004-09-09 | 339.95 |
| 2004-09-10 | 343.76 |
| 2004-09-13 | 343.40 |
| 2004-09-14 | 346.67 |
| 2004-09-15 | 344.77 |
| 2004-09-16 | 347.74 |
| 2004-09-17 | 348.74 |
| 2004-09-20 | 345.84 |
| 2004-09-21 | 345.32 |
| 2004-09-22 | 341.70 |
| 2004-09-23 | 343.36 |
| 2004-09-24 | 344.73 |
| 2004-09-27 | 341.17 |
| 2004-09-28 | 338.15 |
| 2004-09-29 | 339.68 |
| 2004-09-30 | 341.38 |
| 2004-10-01 | 348.20 |
| 2004-10-04 | 352.07 |
| 2004-10-05 | 353.43 |
| 2004-10-06 | 356.84 |
| 2004-10-07 | 354.22 |
| 2004-10-08 | 350.27 |
| 2004-10-11 | 351.83 |
| 2004-10-12 | 352.80 |
| 2004-10-13 | 353.12 |
| 2004-10-14 | 349.13 |
| 2004-10-15 | 349.57 |
| 2004-10-18 | 350.70 |
| 2004-10-19 | 348.22 |
| 2004-10-20 | 346.54 |
| 2004-10-21 | 348.04 |
| 2004-10-22 | 344.28 |
| 2004-10-25 | 344.50 |
| 2004-10-26 | 349.47 |
| 2004-10-27 | 353.53 |
| 2004-10-28 | 355.91 |
| 2004-10-29 | 357.11 |
| 2004-11-01 | 355.09 |
| 2004-11-02 | 357.94 |
| 2004-11-03 | 360.63 |
| 2004-11-04 | 366.57 |
| 2004-11-05 | 365.69 |
| 2004-11-08 | 362.57 |
| 2004-11-09 | 364.63 |
| 2004-11-10 | 365.09 |
| 2004-11-11 | 367.22 |
| 2004-11-12 | 370.79 |
| 2004-11-15 | 372.39 |
| 2004-11-16 | 371.27 |
| 2004-11-17 | 373.80 |
| 2004-11-18 | 374.22 |
| 2004-11-19 | 372.56 |
| 2004-11-22 | 375.26 |
| 2004-11-23 | 379.07 |
| 2004-11-24 | 379.09 |
| 2004-11-25 | . |
| 2004-11-26 | 379.22 |
| 2004-11-29 | 376.97 |
| 2004-11-30 | 374.74 |
| 2004-12-01 | 381.63 |
| 2004-12-02 | 382.05 |
| 2004-12-03 | 379.97 |
| 2004-12-06 | 380.73 |
| 2004-12-07 | 381.04 |
| 2004-12-08 | 378.06 |
| 2004-12-09 | 381.72 |
| 2004-12-10 | 383.18 |
| 2004-12-13 | 385.09 |
| 2004-12-14 | 387.38 |
| 2004-12-15 | 391.89 |
| 2004-12-16 | 391.78 |
| 2004-12-17 | 392.07 |
| 2004-12-20 | 392.09 |
| 2004-12-21 | 394.70 |
| 2004-12-22 | 395.45 |
| 2004-12-23 | 395.01 |
| 2004-12-24 | . |
| 2004-12-27 | 397.83 |
| 2004-12-28 | 400.15 |
| 2004-12-29 | 397.98 |
| 2004-12-30 | 399.66 |
| 2004-12-31 | 399.68 |
| 2005-01-03 | 397.79 |
| 2005-01-04 | 392.32 |
| 2005-01-05 | 390.60 |
| 2005-01-06 | 391.07 |
| 2005-01-07 | 389.93 |
| 2005-01-10 | 392.63 |
| 2005-01-11 | 389.49 |
| 2005-01-12 | 391.81 |
| 2005-01-13 | 389.74 |
| 2005-01-14 | 392.73 |
| 2005-01-17 | . |
| 2005-01-18 | 393.78 |
| 2005-01-19 | 389.74 |
| 2005-01-20 | 389.11 |
| 2005-01-21 | 389.93 |
| 2005-01-24 | 388.91 |
| 2005-01-25 | 389.75 |
| 2005-01-26 | 389.22 |
| 2005-01-27 | 385.97 |
#2005-01-28| 383.67
#2005-01-31| 385.71
#2005-02-01| 384.06
#2005-02-02| 385.96
#2005-02-03| 384.44
#2005-02-04| 387.67
#2005-02-07| 387.66
#2005-02-08| 386.20
#2005-02-09| 383.97
#2005-02-10| 385.07
#2005-02-11| 386.39
#2005-02-14| 383.76
#2005-02-15| 387.80
#2005-02-16| 388.91
#2005-02-17| 387.29
#2005-02-18| 384.85
#2005-02-21| .
#2005-02-22| 378.60
#2005-02-23| 380.82
#2005-02-24| 377.09
#2005-02-25| 375.28
#2005-02-28| 375.98
#2005-03-01| 380.38
#2005-03-02| 382.73
#2005-03-03| 382.63
#2005-03-04| 384.81
#2005-03-07| 387.73
#2005-03-08| 384.73
#2005-03-09| 381.87
#2005-03-10| 381.26
#2005-03-11| 378.74
#2005-03-14| 381.82
#2005-03-15| 384.91
#2005-03-16| 386.90
#2005-03-17| 390.63
#2005-03-18| 391.10
#2005-03-21| 389.44
#2005-03-22| 383.65
#2005-03-23| 381.66
#2005-03-24| 379.84
#2005-03-25| .
#2005-03-28| 382.02
#2005-03-29| 378.74
#2005-03-30| 383.18
#2005-03-31| 383.39
#2005-04-01| 381.69
#2005-04-04| 380.49
#2005-04-05| 382.67
#2005-04-06| 380.25
#2005-04-07| 384.62
#2005-04-08| 383.02
#2005-04-11| 382.29
#2005-04-12| 384.01
#2005-04-13| 379.97
#2005-04-14| 376.60
#2005-04-15| 370.93
#2005-04-18| 368.33
#2005-04-19| 369.46
#2005-04-20| 365.25
#2005-04-21| 375.07
#2005-04-22| 370.07
#2005-04-25| 371.87
#2005-04-26| 366.43
#2005-04-27| 367.19
#2005-04-28| 361.60
#2005-04-29| 362.98
#2005-05-02| 364.59
#2005-05-03| 364.56
#2005-05-04| 373.24
#2005-05-05| 370.40
#2005-05-06| 369.15
#2005-05-09| 372.42
#2005-05-10| 367.93
#2005-05-11| 365.36
#2005-05-12| 365.65
#2005-05-13| 365.73
#2005-05-16| 364.30
#2005-05-17| 365.64
#2005-05-18| 367.40
#2005-05-19| 372.51
#2005-05-20| 372.69
#2005-05-23| 374.29
#2005-05-24| 376.25
#2005-05-25| 374.36
#2005-05-26| 375.16
#2005-05-27| 375.93
#2005-05-30| .
#2005-05-31| 373.04
#2005-06-01| 372.68
#2005-06-02| 372.92
#2005-06-03| 371.97
#2005-06-06| 370.39
#2005-06-07| 370.95
#2005-06-08| 370.33
#2005-06-09| 371.13
#2005-06-10| 370.34
#2005-06-13| 373.40
#2005-06-14| 374.04
#2005-06-15| 372.15
#2005-06-16| 371.08
#2005-06-17| 370.98
#2005-06-20| 374.42
#2005-06-21| 375.94
#2005-06-22| 376.18
#2005-06-23| 371.03
#2005-06-24| 370.82
#2005-06-27| 367.45
#2005-06-28| 369.73
#2005-06-29| 366.85
#2005-06-30| 364.50
#2005-07-01| 363.24
#2005-07-04| .
#2005-07-05| 363.06
#2005-07-06| 361.34
#2005-07-07| 359.66
#2005-07-08| 365.24
#2005-07-11| 365.99
#2005-07-12| 367.24
#2005-07-13| 367.14
#2005-07-14| 368.71
#2005-07-15| 368.82
#2005-07-18| 366.04
#2005-07-19| 364.95
#2005-07-20| 365.33
#2005-07-21| 363.61
#2005-07-22| 366.80
#2005-07-25| 364.78
#2005-07-26| 369.26
#2005-07-27| 371.01
#2005-07-28| 373.26
#2005-07-29| 368.52
#2005-08-01| 368.40
#2005-08-02| 370.85
#2005-08-03| 370.35
#2005-08-04| 372.33
#2005-08-05| 373.55
#2005-08-08| 373.21
#2005-08-09| 378.82
#2005-08-10| 377.22
#2005-08-11| 381.00
#2005-08-12| 381.40
#2005-08-15| 383.72
#2005-08-16| 380.05
#2005-08-17| 380.52
#2005-08-18| 378.18
#2005-08-19| 376.28
#2005-08-22| 376.27
#2005-08-23| 374.36
#2005-08-24| 370.23
#2005-08-25| 370.61
#2005-08-26| 369.68
#2005-08-29| 370.57
#2005-08-30| 371.81
#2005-08-31| 372.22
#2005-09-01| 371.05
#2005-09-02| 369.56
#2005-09-05| .
#2005-09-06| 373.96
#2005-09-07| 373.73
#2005-09-08| 372.00
#2005-09-09| 373.88
#2005-09-12| 373.48
#2005-09-13| 370.17
#2005-09-14| 367.27
#2005-09-15| 368.65
#2005-09-16| 371.43
#2005-09-19| 366.95
#2005-09-20| 363.66
#2005-09-21| 358.20
#2005-09-22| 357.83
#2005-09-23| 357.68
#2005-09-26| 357.52
#2005-09-27| 356.50
#2005-09-28| 356.61
#2005-09-29| 360.78
#2005-09-30| 362.43
#2005-10-03| 360.76
#2005-10-04| 359.94
#2005-10-05| 355.35
#2005-10-06| 354.46
#2005-10-07| 355.27
#2005-10-10| 354.78
#2005-10-11| 351.37
#2005-10-12| 346.23
#2005-10-13| 345.48
#2005-10-14| 348.77
#2005-10-17| 348.28
#2005-10-18| 343.81
#2005-10-19| 346.65
#2005-10-20| 341.50
#2005-10-21| 339.54
#2005-10-24| 346.15
#2005-10-25| 345.36
#2005-10-26| 344.58
#2005-10-27| 339.65
#2005-10-28| 342.90
#2005-10-31| 347.01
#2005-11-01| 347.75
#2005-11-02| 353.22
#2005-11-03| 349.50
#2005-11-04| 348.80
#2005-11-07| 350.03
#2005-11-08| 349.33
#2005-11-09| 350.76
#2005-11-10| 354.21
#2005-11-11| 354.79
#2005-11-14| 353.63
#2005-11-15| 351.63
#2005-11-16| 349.95
#2005-11-17| 353.21
#2005-11-18| 354.89
#2005-11-21| 355.45
#2005-11-22| 356.91
#2005-11-23| 358.76
#2005-11-24| .
#2005-11-25| 359.18
#2005-11-28| 356.75
#2005-11-29| 354.13
#2005-11-30| 351.26
#2005-12-01| 355.77
#2005-12-02| 357.61
#2005-12-05| 356.95
#2005-12-06| 359.29
#2005-12-07| 359.72
#2005-12-08| 356.19
#2005-12-09| 356.83
#2005-12-12| 357.14
#2005-12-13| 357.88
#2005-12-14| 357.51
#2005-12-15| 356.39
#2005-12-16| 356.98
#2005-12-19| 354.54
#2005-12-20| 351.63
#2005-12-21| 349.19
#2005-12-22| 351.72
#2005-12-23| 352.87
#2005-12-26| .
#2005-12-27| 350.19
#2005-12-28| 348.50
#2005-12-29| 349.21
#2005-12-30| 348.14
#2006-01-02| .
#2006-01-03| 343.24
#2006-01-04| 343.93
#2006-01-05| 344.52
#2006-01-06| 349.33
#2006-01-09| 350.63
#2006-01-10| 349.74
#2006-01-11| 350.38
#2006-01-12| 350.40
#2006-01-13| 349.88
#2006-01-16| .
#2006-01-17| 349.66
#2006-01-18| 349.41
#2006-01-19| 353.26
#2006-01-20| 347.58
#2006-01-23| 346.58
#2006-01-24| 348.44
#2006-01-25| 345.11
#2006-01-26| 345.61
#2006-01-27| 347.41
#2006-01-30| 348.77
#2006-01-31| 346.86
#2006-02-01| 350.35
#2006-02-02| 345.94
#2006-02-03| 345.76
#2006-02-06| 346.58
#2006-02-07| 348.66
#2006-02-08| 353.12
#2006-02-09| 350.73
#2006-02-10| 350.99
#2006-02-13| 349.30
#2006-02-14| 351.31
#2006-02-15| 351.14
#2006-02-16| 350.60
#2006-02-17| 348.68
#2006-02-20| .
#2006-02-21| 348.11
#2006-02-22| 349.15
#2006-02-23| 349.21
#2006-02-24| 349.21
#2006-02-27| 352.40
#2006-02-28| 350.57
#2006-03-01| 352.76
#2006-03-02| 352.30
#2006-03-03| 353.21
#2006-03-06| 350.21
#2006-03-07| 349.73
#2006-03-08| 349.55
#2006-03-09| 348.21
#2006-03-10| 349.06
#2006-03-13| 349.22
#2006-03-14| 351.41
#2006-03-15| 353.11
#2006-03-16| 351.88
#2006-03-17| 351.54
#2006-03-20| 352.16
#2006-03-21| 350.01
#2006-03-22| 349.46
#2006-03-23| 349.29
#2006-03-24| 349.11
#2006-03-27| 348.69
#2006-03-28| 345.73
#2006-03-29| 348.97
#2006-03-30| 350.36
#2006-03-31| 349.59
#2006-04-03| 351.05
#2006-04-04| 351.84
#2006-04-05| 353.20
#2006-04-06| 355.08
#2006-04-07| 353.67
#2006-04-10| 355.15
#2006-04-11| 353.45
#2006-04-12| 353.09
#2006-04-13| 355.70
#2006-04-14| .
#2006-04-17| 353.80
#2006-04-18| 358.35
#2006-04-19| 355.94
#2006-04-20| 354.85
#2006-04-21| 353.76
#2006-04-24| 353.82
#2006-04-25| 355.28
#2006-04-26| 356.75
#2006-04-27| 363.16
#2006-04-28| 364.33
#2006-05-01| 361.35
#2006-05-02| 362.50
#2006-05-03| 362.07
#2006-05-04| 364.28
#2006-05-05| 367.98
#2006-05-08| 368.31
#2006-05-09| 371.71
#2006-05-10| 374.85
#2006-05-11| 374.20
#2006-05-12| 374.18
#2006-05-15| 375.68
#2006-05-16| 379.67
#2006-05-17| 375.06
#2006-05-18| 372.40
#2006-05-19| 373.55
#2006-05-22| 371.41
#2006-05-23| 369.91
#2006-05-24| 368.97
#2006-05-25| 373.82
#2006-05-26| 376.78
#2006-05-29| .
#2006-05-30| 373.17
#2006-05-31| 375.53
#2006-06-01| 382.14
#2006-06-02| 383.11
#2006-06-05| 378.93
#2006-06-06| 378.70
#2006-06-07| 378.69
#2006-06-08| 375.75
#2006-06-09| 373.37
#2006-06-12| 369.81
#2006-06-13| 365.32
#2006-06-14| 365.13
#2006-06-15| 370.87
#2006-06-16| 369.86
#2006-06-19| 368.82
#2006-06-20| 369.61
#2006-06-21| 370.41
#2006-06-22| 366.73
#2006-06-23| 366.05
#2006-06-26| 368.77
#2006-06-27| 364.36
#2006-06-28| 367.97
#2006-06-29| 374.17
#2006-06-30| 374.74
#2006-07-03| 375.72
#2006-07-04| .
#2006-07-05| 372.34
#2006-07-06| 370.65
#2006-07-07| 369.57
#2006-07-10| 368.81
#2006-07-11| 370.28
#2006-07-12| 367.76
#2006-07-13| 360.06
#2006-07-14| 356.02
#2006-07-17| 357.86
#2006-07-18| 359.80
#2006-07-19| 363.91
#2006-07-20| 361.18
#2006-07-21| 357.01
#2006-07-24| 362.80
#2006-07-25| 363.55
#2006-07-26| 362.98
#2006-07-27| 366.98
#2006-07-28| 372.92
#2006-07-31| 372.63
#2006-08-01| 369.19
#2006-08-02| 374.34
#2006-08-03| 373.09
#2006-08-04| 372.81
#2006-08-07| 369.95
#2006-08-08| 367.94
#2006-08-09| 363.47
#2006-08-10| 368.15
#2006-08-11| 368.01
#2006-08-14| 369.50
#2006-08-15| 371.92
#2006-08-16| 371.85
#2006-08-17| 374.79
#2006-08-18| 374.89
#2006-08-21| 375.25
#2006-08-22| 376.64
#2006-08-23| 374.73
#2006-08-24| 374.50
#2006-08-25| 376.20
#2006-08-28| 378.19
#2006-08-29| 378.50
#2006-08-30| 378.79
#2006-08-31| 379.49
#2006-09-01| 383.18
#2006-09-04| .
#2006-09-05| 381.27
#2006-09-06| 378.17
#2006-09-07| 378.18
#2006-09-08| 379.68
#2006-09-11| 380.81
#2006-09-12| 385.01
#2006-09-13| 384.29
#2006-09-14| 382.40
#2006-09-15| 384.20
#2006-09-18| 383.21
#2006-09-19| 385.53
#2006-09-20| 389.71
#2006-09-21| 387.43
#2006-09-22| 386.45
#2006-09-25| 393.65
#2006-09-26| 398.54
#2006-09-27| 398.47
#2006-09-28| 395.19
#2006-09-29| 396.65
#2006-10-02| 393.64
#2006-10-03| 398.54
#2006-10-04| 401.12
#2006-10-05| 400.93
#2006-10-06| 403.44
#2006-10-09| 406.95
#2006-10-10| 407.43
#2006-10-11| 407.56
#2006-10-12| 411.87
#2006-10-13| 412.79
#2006-10-16| 413.23
#2006-10-17| 413.72
#2006-10-18| 416.49
#2006-10-19| 416.59
#2006-10-20| 415.14
#2006-10-23| 416.94
#2006-10-24| 417.52
#2006-10-25| 417.00
#2006-10-26| 425.71
#2006-10-27| 424.96
#2006-10-30| 425.49
#2006-10-31| 425.95
#2006-11-01| 421.25
#2006-11-02| 422.96
#2006-11-03| 422.13
#2006-11-06| 429.74
#2006-11-07| 429.25
#2006-11-08| 431.89
#2006-11-09| 432.28
#2006-11-10| 429.00
#2006-11-13| 429.95
#2006-11-14| 430.15
#2006-11-15| 430.54
#2006-11-16| 433.68
#2006-11-17| 433.69
#2006-11-20| 435.23
#2006-11-21| 435.40
#2006-11-22| 435.23
#2006-11-23| .
#2006-11-24| 433.51
#2006-11-27| 428.01
#2006-11-28| 429.14
#2006-11-29| 431.72
#2006-11-30| 431.55
#2006-12-01| 432.85
#2006-12-04| 436.92
#2006-12-05| 441.34
#2006-12-06| 440.34
#2006-12-07| 442.28
#2006-12-08| 446.30
#2006-12-11| 451.71
#2006-12-12| 451.14
#2006-12-13| 451.57
#2006-12-14| 453.49
#2006-12-15| 453.32
#2006-12-18| 454.45
#2006-12-19| 456.39
#2006-12-20| 455.02
#2006-12-21| 454.55
#2006-12-22| 453.15
#2006-12-25| .
#2006-12-26| 455.63
#2006-12-27| 456.55
#2006-12-28| 455.60
#2006-12-29| 453.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 456.06
#2007-01-04| 458.15
#2007-01-05| 455.19
#2007-01-08| 457.50
#2007-01-09| 458.42
#2007-01-10| 462.29
#2007-01-11| 465.88
#2007-01-12| 469.20
#2007-01-15| .
#2007-01-16| 470.92
#2007-01-17| 471.28
#2007-01-18| 476.00
#2007-01-19| 472.00
#2007-01-22| 469.99
#2007-01-23| 471.47
#2007-01-24| 472.59
#2007-01-25| 463.76
#2007-01-26| 461.04
#2007-01-29| 462.31
#2007-01-30| 464.46
#2007-01-31| 466.77
#2007-02-01| 462.00
#2007-02-02| 464.16
#2007-02-05| 461.92
#2007-02-06| 461.87
#2007-02-07| 466.64
#2007-02-08| 463.94
#2007-02-09| 457.15
#2007-02-12| 450.98
#2007-02-13| 457.66
#2007-02-14| 458.83
#2007-02-15| 459.67
#2007-02-16| 461.26
#2007-02-19| .
#2007-02-20| 463.49
#2007-02-21| 462.54
#2007-02-22| 460.47
#2007-02-23| 457.96
#2007-02-26| 454.31
#2007-02-27| 436.09
#2007-02-28| 442.14
#2007-03-01| 441.23
#2007-03-02| 437.27
#2007-03-05| 433.55
#2007-03-06| 441.32
#2007-03-07| 440.06
#2007-03-08| 442.60
#2007-03-09| 442.18
#2007-03-12| 443.43
#2007-03-13| 436.04
#2007-03-14| 437.14
#2007-03-15| 437.21
#2007-03-16| 435.47
#2007-03-19| 441.66
#2007-03-20| 447.00
#2007-03-21| 454.56
#2007-03-22| 452.49
#2007-03-23| 448.80
#2007-03-26| 450.05
#2007-03-27| 447.17
#2007-03-28| 443.12
#2007-03-29| 445.40
#2007-03-30| 446.43
#2007-04-02| 447.42
#2007-04-03| 453.77
#2007-04-04| 453.65
#2007-04-05| 457.65
#2007-04-06| .
#2007-04-09| 457.59
#2007-04-10| 459.67
#2007-04-11| 459.12
#2007-04-12| 462.59
#2007-04-13| 465.23
#2007-04-16| 466.24
#2007-04-17| 465.95
#2007-04-18| 464.09
#2007-04-19| 461.56
#2007-04-20| 464.20
#2007-04-23| 463.65
#2007-04-24| 462.85
#2007-04-25| 468.49
#2007-04-26| 463.96
#2007-04-27| 460.13
#2007-04-30| 457.20
#2007-05-01| 456.15
#2007-05-02| 462.65
#2007-05-03| 463.96
#2007-05-04| 464.49
#2007-05-07| 468.26
#2007-05-08| 466.79
#2007-05-09| 463.56
#2007-05-10| 458.41
#2007-05-11| 463.42
#2007-05-14| 463.33
#2007-05-15| 462.38
#2007-05-16| 466.78
#2007-05-17| 465.15
#2007-05-18| 469.20
#2007-05-21| 472.24
#2007-05-22| 470.70
#2007-05-23| 471.47
#2007-05-24| 464.95
#2007-05-25| 468.80
#2007-05-28| .
#2007-05-29| 466.87
#2007-05-30| 471.27
#2007-05-31| 468.47
#2007-06-01| 469.37
#2007-06-04| 468.98
#2007-06-05| 466.06
#2007-06-06| 461.48
#2007-06-07| 454.44
#2007-06-08| 457.24
#2007-06-11| 457.93
#2007-06-12| 452.95
#2007-06-13| 458.90
#2007-06-14| 464.96
#2007-06-15| 467.54
#2007-06-18| 466.19
#2007-06-19| 470.24
#2007-06-20| 469.42
#2007-06-21| 468.70
#2007-06-22| 464.48
#2007-06-25| 463.87
#2007-06-26| 462.42
#2007-06-27| 463.45
#2007-06-28| 463.12
#2007-06-29| 463.33
#2007-07-02| 468.98
#2007-07-03| 468.49
#2007-07-04| .
#2007-07-05| 470.21
#2007-07-06| 470.94
#2007-07-09| 470.25
#2007-07-10| 463.54
#2007-07-11| 466.99
#2007-07-12| 469.76
#2007-07-13| 471.37
#2007-07-16| 471.80
#2007-07-17| 475.00
#2007-07-18| 477.08
#2007-07-19| 477.38
#2007-07-20| 471.59
#2007-07-23| 475.29
#2007-07-24| 468.63
#2007-07-25| 467.01
#2007-07-26| 451.29
#2007-07-27| 444.95
#2007-07-30| 450.00
#2007-07-31| 442.44
#2007-08-01| 440.14
#2007-08-02| 442.45
#2007-08-03| 435.99
#2007-08-06| 437.97
#2007-08-07| 437.89
#2007-08-08| 441.39
#2007-08-09| 429.70
#2007-08-10| 431.10
#2007-08-13| 435.05
#2007-08-14| 426.13
#2007-08-15| 421.43
#2007-08-16| 419.69
#2007-08-17| 425.53
#2007-08-20| 423.47
#2007-08-21| 426.46
#2007-08-22| 432.41
#2007-08-23| 432.45
#2007-08-24| 437.71
#2007-08-27| 437.99
#2007-08-28| 426.33
#2007-08-29| 437.12
#2007-08-30| 433.41
#2007-08-31| 439.85
#2007-09-03| .
#2007-09-04| 444.65
#2007-09-05| 440.01
#2007-09-06| 443.41
#2007-09-07| 436.57
#2007-09-10| 435.50
#2007-09-11| 437.44
#2007-09-12| 436.66
#2007-09-13| 438.00
#2007-09-14| 436.26
#2007-09-17| 433.36
#2007-09-18| 444.57
#2007-09-19| 444.13
#2007-09-20| 439.06
#2007-09-21| 441.38
#2007-09-24| 436.78
#2007-09-25| 438.11
#2007-09-26| 441.65
#2007-09-27| 441.99
#2007-09-28| 444.15
#2007-10-01| 448.86
#2007-10-02| 446.63
#2007-10-03| 445.67
#2007-10-04| 448.93
#2007-10-05| 455.09
#2007-10-08| 452.66
#2007-10-09| 455.93
#2007-10-10| 455.17
#2007-10-11| 452.97
#2007-10-12| 455.27
#2007-10-15| 451.86
#2007-10-16| 451.28
#2007-10-17| 451.24
#2007-10-18| 448.69
#2007-10-19| 437.41
#2007-10-22| 441.28
#2007-10-23| 442.96
#2007-10-24| 444.02
#2007-10-25| 430.30
#2007-10-26| 434.27
#2007-10-29| 435.21
#2007-10-30| 431.26
#2007-10-31| 435.61
#2007-11-01| 428.37
#2007-11-02| 427.73
#2007-11-05| 425.06
#2007-11-06| 432.41
#2007-11-07| 424.30
#2007-11-08| 424.10
#2007-11-09| 414.72
#2007-11-12| 403.65
#2007-11-13| 415.88
#2007-11-14| 405.52
#2007-11-15| 406.55
#2007-11-16| 409.05
#2007-11-19| 402.92
#2007-11-20| 402.88
#2007-11-21| 397.33
#2007-11-22| .
#2007-11-23| 402.09
#2007-11-26| 395.01
#2007-11-27| 401.16
#2007-11-28| 411.50
#2007-11-29| 413.28
#2007-11-30| 419.43
#2007-12-03| 420.16
#2007-12-04| 415.35
#2007-12-05| 406.84
#2007-12-06| 412.14
#2007-12-07| 413.00
#2007-12-10| 410.85
#2007-12-11| 402.54
#2007-12-12| 403.63
#2007-12-13| 405.25
#2007-12-14| 403.61
#2007-12-17| 399.06
#2007-12-18| 401.66
#2007-12-19| 398.50
#2007-12-20| 400.60
#2007-12-21| 405.69
#2007-12-24| 407.78
#2007-12-25| .
#2007-12-26| 407.24
#2007-12-27| 402.52
#2007-12-28| 401.43
#2007-12-31| 399.99
#2008-01-01| .
#2008-01-02| 392.07
#2008-01-03| 390.36
#2008-01-04| 381.48
#2008-01-07| 380.10
#2008-01-08| 374.30
#2008-01-09| 375.06
#2008-01-10| 378.90
#2008-01-11| 375.75
#2008-01-14| 379.26
#2008-01-15| 372.83
#2008-01-16| 376.06
#2008-01-17| 364.16
#2008-01-18| 361.40
#2008-01-21| .
#2008-01-22| 355.46
#2008-01-23| 361.91
#2008-01-24| 369.45
#2008-01-25| 362.42
#2008-01-28| 369.85
#2008-01-29| 370.46
#2008-01-30| 369.04
#2008-01-31| 375.72
#2008-02-01| 387.16
#2008-02-04| 383.32
#2008-02-05| 373.20
#2008-02-06| 376.34
#2008-02-07| 376.91
#2008-02-08| 376.91
#2008-02-11| 376.97
#2008-02-12| 381.45
#2008-02-13| 389.64
#2008-02-14| 393.12
#2008-02-15| 400.32
#2008-02-18| .
#2008-02-19| 398.72
#2008-02-20| 398.25
#2008-02-21| 390.85
#2008-02-22| 398.18
#2008-02-25| 402.03
#2008-02-26| 402.58
#2008-02-27| 402.85
#2008-02-28| 397.00
#2008-02-29| 386.33
#2008-03-03| 387.93
#2008-03-04| 382.70
#2008-03-05| 383.09
#2008-03-06| 377.27
#2008-03-07| 374.04
#2008-03-10| 366.57
#2008-03-11| 375.60
#2008-03-12| 376.27
#2008-03-13| 374.86
#2008-03-14| 366.80
#2008-03-17| 362.85
#2008-03-18| 375.39
#2008-03-19| 370.94
#2008-03-20| 373.87
#2008-03-21| .
#2008-03-24| 383.18
#2008-03-25| 385.11
#2008-03-26| 375.18
#2008-03-27| 372.54
#2008-03-28| 364.88
#2008-03-31| 369.83
#2008-04-01| 381.69
#2008-04-02| 382.44
#2008-04-03| 383.09
#2008-04-04| 381.69
#2008-04-07| 385.28
#2008-04-08| 382.92
#2008-04-09| 377.62
#2008-04-10| 379.10
#2008-04-11| 370.66
#2008-04-14| 366.23
#2008-04-15| 364.55
#2008-04-16| 368.89
#2008-04-17| 373.31
#2008-04-18| 378.75
#2008-04-21| 379.74
#2008-04-22| 375.45
#2008-04-23| 375.43
#2008-04-24| 378.09
#2008-04-25| 377.08
#2008-04-28| 377.69
#2008-04-29| 382.04
#2008-04-30| 379.62
#2008-05-01| 395.84
#2008-05-02| 396.66
#2008-05-05| 394.30
#2008-05-06| 398.45
#2008-05-07| 398.16
#2008-05-08| 402.99
#2008-05-09| 398.38
#2008-05-12| 403.96
#2008-05-13| 406.53
#2008-05-14| 410.01
#2008-05-15| 413.10
#2008-05-16| 409.82
#2008-05-19| 409.13
#2008-05-20| 405.21
#2008-05-21| 403.38
#2008-05-22| 407.05
#2008-05-23| 399.37
#2008-05-26| .
#2008-05-27| 403.77
#2008-05-28| 401.58
#2008-05-29| 402.01
#2008-05-30| 401.34
#2008-06-02| 399.79
#2008-06-03| 398.92
#2008-06-04| 403.59
#2008-06-05| 406.92
#2008-06-06| 392.44
#2008-06-09| 391.37
#2008-06-10| 391.33
#2008-06-11| 386.55
#2008-06-12| 384.98
#2008-06-13| 394.15
#2008-06-16| 391.11
#2008-06-17| 386.57
#2008-06-18| 380.01
#2008-06-19| 380.26
#2008-06-20| 369.71
#2008-06-23| 365.61
#2008-06-24| 362.43
#2008-06-25| 368.51
#2008-06-26| 358.27
#2008-06-27| 356.18
#2008-06-30| 356.42
#2008-07-01| 353.40
#2008-07-02| 347.44
#2008-07-03| 347.76
#2008-07-04| .
#2008-07-07| 342.89
#2008-07-08| 346.20
#2008-07-09| 339.30
#2008-07-10| 341.31
#2008-07-11| 338.29
#2008-07-14| 337.43
#2008-07-15| 339.16
#2008-07-16| 349.23
#2008-07-17| 353.96
#2008-07-18| 355.68
#2008-07-21| 351.88
#2008-07-22| 352.42
#2008-07-23| 359.64
#2008-07-24| 354.34
#2008-07-25| 354.65
#2008-07-28| 343.80
#2008-07-29| 349.61
#2008-07-30| 353.27
#2008-07-31| 352.04
#2008-08-01| 348.37
#2008-08-04| 350.13
#2008-08-05| 363.19
#2008-08-06| 360.25
#2008-08-07| 355.91
#2008-08-08| 369.17
#2008-08-11| 374.39
#2008-08-12| 370.09
#2008-08-13| 370.03
#2008-08-14| 375.16
#2008-08-15| 377.74
#2008-08-18| 372.41
#2008-08-19| 367.22
#2008-08-20| 365.40
#2008-08-21| 366.52
#2008-08-22| 373.98
#2008-08-25| 364.74
#2008-08-26| 367.80
#2008-08-27| 369.97
#2008-08-28| 377.55
#2008-08-29| 374.60
#2008-09-01| .
#2008-09-02| 375.33
#2008-09-03| 374.90
#2008-09-04| 361.65
#2008-09-05| 358.97
#2008-09-08| 370.31
#2008-09-09| 361.14
#2008-09-10| 361.81
#2008-09-11| 363.65
#2008-09-12| 365.61
#2008-09-15| 352.00
#2008-09-16| 349.82
#2008-09-17| 335.89
#2008-09-18| 344.56
#2008-09-19| 354.76
#2008-09-22| 340.65
#2008-09-23| 337.46
#2008-09-24| 335.80
#2008-09-25| 345.00
#2008-09-26| 347.91
#2008-09-29| 313.36
#2008-09-30| 328.50
#2008-10-01| 326.54
#2008-10-02| 311.96
#2008-10-03| 305.46
#2008-10-06| 293.70
#2008-10-07| 277.42
#2008-10-08| 271.58
#2008-10-09| 252.59
#2008-10-10| 234.76
#2008-10-13| 269.95
#2008-10-14| 264.77
#2008-10-15| 234.45
#2008-10-16| 246.07
#2008-10-17| 248.80
#2008-10-20| 263.90
#2008-10-21| 255.44
#2008-10-22| 235.45
#2008-10-23| 236.56
#2008-10-24| 224.33
#2008-10-27| 216.47
#2008-10-28| 247.79
#2008-10-29| 241.21
#2008-10-30| 252.15
#2008-10-31| 257.58
#2008-11-03| 260.73
#2008-11-04| 271.71
#2008-11-05| 252.84
#2008-11-06| 239.61
#2008-11-07| 248.35
#2008-11-10| 239.70
#2008-11-11| 229.43
#2008-11-12| 211.77
#2008-11-13| 226.28
#2008-11-14| 221.14
#2008-11-17| 211.70
#2008-11-18| 212.00
#2008-11-19| 197.79
#2008-11-20| 182.14
#2008-11-21| 199.54
#2008-11-24| 211.70
#2008-11-25| 214.75
#2008-11-26| 225.29
#2008-11-27| .
#2008-11-28| 231.94
#2008-12-01| 208.35
#2008-12-02| 219.19
#2008-12-03| 223.95
#2008-12-04| 222.37
#2008-12-05| 229.73
#2008-12-08| 241.01
#2008-12-09| 236.08
#2008-12-10| 239.85
#2008-12-11| 234.29
#2008-12-12| 233.60
#2008-12-15| 233.30
#2008-12-16| 246.80
#2008-12-17| 245.71
#2008-12-18| 238.98
#2008-12-19| 239.30
#2008-12-22| 231.64
#2008-12-23| 230.50
#2008-12-24| 231.43
#2008-12-25| .
#2008-12-26| 234.73
#2008-12-29| 232.39
#2008-12-30| 243.53
#2008-12-31| 248.21
#2009-01-01| .
#2009-01-02| 262.94
#2009-01-05| 256.48
#2009-01-06| 263.51
#2009-01-07| 251.31
#2009-01-08| 254.83
#2009-01-09| 246.19
#2009-01-12| 238.47
#2009-01-13| 235.74
#2009-01-14| 227.54
#2009-01-15| 230.90
#2009-01-16| 233.78
#2009-01-19| .
#2009-01-20| 216.35
#2009-01-21| 228.41
#2009-01-22| 222.97
#2009-01-23| 222.18
#2009-01-26| 224.23
#2009-01-27| 225.42
#2009-01-28| 238.24
#2009-01-29| 229.27
#2009-01-30| 220.31
#2009-02-02| 220.66
#2009-02-03| 225.28
#2009-02-04| 218.13
#2009-02-05| 217.52
#2009-02-06| 222.25
#2009-02-09| 221.34
#2009-02-10| 210.26
#2009-02-11| 211.53
#2009-02-12| 214.94
#2009-02-13| 213.26
#2009-02-16| .
#2009-02-17| 200.72
#2009-02-18| 196.17
#2009-02-19| 195.74
#2009-02-20| 194.22
#2009-02-23| 190.72
#2009-02-24| 203.29
#2009-02-25| 201.66
#2009-02-26| 193.04
#2009-02-27| 191.76
#2009-03-02| 183.97
#2009-03-03| 183.50
#2009-03-04| 189.70
#2009-03-05| 179.56
#2009-03-06| 179.49
#2009-03-09| 172.96
#2009-03-10| 187.94
#2009-03-11| 189.28
#2009-03-12| 198.09
#2009-03-13| 197.52
#2009-03-16| 194.84
#2009-03-17| 203.74
#2009-03-18| 208.37
#2009-03-19| 202.06
#2009-03-20| 198.83
#2009-03-23| 217.38
#2009-03-24| 214.31
#2009-03-25| 215.57
#2009-03-26| 222.31
#2009-03-27| 216.98
#2009-03-30| 205.09
#2009-03-31| 208.88
#2009-04-01| 216.58
#2009-04-02| 229.18
#2009-04-03| 230.92
#2009-04-06| 228.05
#2009-04-07| 221.54
#2009-04-08| 225.66
#2009-04-09| 232.55
#2009-04-10| .
#2009-04-13| 231.14
#2009-04-14| 225.52
#2009-04-15| 230.44
#2009-04-16| 241.69
#2009-04-17| 240.76
#2009-04-20| 229.59
#2009-04-21| 234.18
#2009-04-22| 232.30
#2009-04-23| 229.50
#2009-04-24| 234.81
#2009-04-27| 230.26
#2009-04-28| 230.61
#2009-04-29| 244.58
#2009-04-30| 246.77
#2009-05-01| 252.23
#2009-05-04| 261.27
#2009-05-05| 260.83
#2009-05-06| 269.78
#2009-05-07| 266.59
#2009-05-08| 271.33
#2009-05-11| 265.01
#2009-05-12| 257.49
#2009-05-13| 252.16
#2009-05-14| 252.71
#2009-05-15| 249.26
#2009-05-18| 261.41
#2009-05-19| 258.81
#2009-05-20| 256.58
#2009-05-21| 250.05
#2009-05-22| 251.35
#2009-05-25| .
#2009-05-26| 259.70
#2009-05-27| 252.91
#2009-05-28| 254.37
#2009-05-29| 253.23
#2009-06-01| 261.29
#2009-06-02| 265.29
#2009-06-03| 260.25
#2009-06-04| 261.19
#2009-06-05| 260.26
#2009-06-08| 265.00
#2009-06-09| 267.52
#2009-06-10| 266.28
#2009-06-11| 266.95
#2009-06-12| 264.60
#2009-06-15| 256.58
#2009-06-16| 250.98
#2009-06-17| 254.20
#2009-06-18| 254.79
#2009-06-19| 255.90
#2009-06-22| 248.35
#2009-06-23| 250.43
#2009-06-24| 252.24
#2009-06-25| 258.73
#2009-06-26| 257.48
#2009-06-29| 261.23
#2009-06-30| 259.41
#2009-07-01| 260.43
#2009-07-02| 250.03
#2009-07-03| .
#2009-07-06| 249.75
#2009-07-07| 241.42
#2009-07-08| 241.86
#2009-07-09| 244.01
#2009-07-10| 243.07
#2009-07-13| 246.49
#2009-07-14| 249.86
#2009-07-15| 259.88
#2009-07-16| 264.96
#2009-07-17| 263.22
#2009-07-20| 270.88
#2009-07-21| 269.87
#2009-07-22| 269.62
#2009-07-23| 278.47
#2009-07-24| 278.13
#2009-07-27| 281.64
#2009-07-28| 280.53
#2009-07-29| 275.65
#2009-07-30| 280.86
#2009-07-31| 277.78
#2009-08-03| 284.16
#2009-08-04| 286.58
#2009-08-05| 282.47
#2009-08-06| 280.84
#2009-08-07| 291.24
#2009-08-10| 290.43
#2009-08-11| 285.68
#2009-08-12| 289.10
#2009-08-13| 288.94
#2009-08-14| 285.52
#2009-08-17| 277.10
#2009-08-18| 277.53
#2009-08-19| 282.71
#2009-08-20| 284.79
#2009-08-21| 292.11
#2009-08-24| 292.61
#2009-08-25| 293.48
#2009-08-26| 294.03
#2009-08-27| 295.24
#2009-08-28| 295.21
#2009-08-31| 289.94
#2009-09-01| 284.87
#2009-09-02| 285.53
#2009-09-03| 287.50
#2009-09-04| 296.18
#2009-09-07| .
#2009-09-08| 298.64
#2009-09-09| 303.98
#2009-09-10| 313.86
#2009-09-11| 313.58
#2009-09-14| 315.82
#2009-09-15| 317.55
#2009-09-16| 321.51
#2009-09-17| 318.69
#2009-09-18| 320.99
#2009-09-21| 320.86
#2009-09-22| 323.56
#2009-09-23| 316.53
#2009-09-24| 312.72
#2009-09-25| 310.89
#2009-09-28| 319.16
#2009-09-29| 320.16
#2009-09-30| 316.57
#2009-10-01| 310.29
#2009-10-02| 306.41
#2009-10-05| 310.90
#2009-10-06| 314.93
#2009-10-07| 314.94
#2009-10-08| 318.47
#2009-10-09| 318.18
#2009-10-12| 315.43
#2009-10-13| 315.78
#2009-10-14| 319.02
#2009-10-15| 319.81
#2009-10-16| 319.14
#2009-10-19| 325.70
#2009-10-20| 324.99
#2009-10-21| 320.53
#2009-10-22| 325.07
#2009-10-23| 316.87
#2009-10-26| 314.07
#2009-10-27| 309.69
#2009-10-28| 302.09
#2009-10-29| 312.14
#2009-10-30| 304.57
#2009-11-02| 306.13
#2009-11-03| 307.21
#2009-11-04| 307.61
#2009-11-05| 318.52
#2009-11-06| 319.81
#2009-11-09| 325.78
#2009-11-10| 326.63
#2009-11-11| 328.49
#2009-11-12| 326.02
#2009-11-13| 332.23
#2009-11-16| 338.13
#2009-11-17| 338.63
#2009-11-18| 336.05
#2009-11-19| 333.66
#2009-11-20| 329.42
#2009-11-23| 332.24
#2009-11-24| 331.36
#2009-11-25| 332.78
#2009-11-26| .
#2009-11-27| 327.55
#2009-11-30| 325.61
#2009-12-01| 330.47
#2009-12-02| 330.54
#2009-12-03| 332.41
#2009-12-04| 337.70
#2009-12-07| 343.87
#2009-12-08| 342.53
#2009-12-09| 343.77
#2009-12-10| 348.41
#2009-12-11| 350.54
#2009-12-14| 350.45
#2009-12-15| 351.34
#2009-12-16| 352.53
#2009-12-17| 346.77
#2009-12-18| 348.36
#2009-12-21| 353.58
#2009-12-22| 350.67
#2009-12-23| 349.80
#2009-12-24| 350.80
#2009-12-25| .
#2009-12-28| 349.49
#2009-12-29| 352.37
#2009-12-30| 350.88
#2009-12-31| 348.53
#2010-01-01| .
#2010-01-04| 352.07
#2010-01-05| 351.85
#2010-01-06| 350.80
#2010-01-07| 352.36
#2010-01-08| 353.17
#2010-01-11| 352.46
#2010-01-12| 344.62
#2010-01-13| 349.68
#2010-01-14| 349.54
#2010-01-15| 345.13
#2010-01-18| .
#2010-01-19| 350.46
#2010-01-20| 348.14
#2010-01-21| 340.46
#2010-01-22| 333.26
#2010-01-25| 335.40
#2010-01-26| 332.79
#2010-01-27| 331.98
#2010-01-28| 330.23
#2010-01-29| 331.58
#2010-02-01| 335.94
#2010-02-02| 340.64
#2010-02-03| 342.97
#2010-02-04| 332.75
#2010-02-05| 330.67
#2010-02-08| 327.17
#2010-02-09| 333.23
#2010-02-10| 330.60
#2010-02-11| 333.22
#2010-02-12| 333.88
#2010-02-15| .
#2010-02-16| 339.90
#2010-02-17| 344.41
#2010-02-18| 347.88
#2010-02-19| 351.52
#2010-02-22| 350.98
#2010-02-23| 347.54
#2010-02-24| 351.57
#2010-02-25| 351.37
#2010-02-26| 352.87
#2010-03-01| 358.12
#2010-03-02| 359.35
#2010-03-03| 359.23
#2010-03-04| 363.82
#2010-03-05| 371.11
#2010-03-08| 371.27
#2010-03-09| 371.70
#2010-03-10| 372.99
#2010-03-11| 374.05
#2010-03-12| 372.88
#2010-03-15| 372.26
#2010-03-16| 373.69
#2010-03-17| 374.26
#2010-03-18| 374.51
#2010-03-19| 371.45
#2010-03-22| 375.32
#2010-03-23| 377.52
#2010-03-24| 379.96
#2010-03-25| 382.76
#2010-03-26| 383.64
#2010-03-29| 384.66
#2010-03-30| 385.37
#2010-03-31| 386.42
#2010-04-01| 389.69
#2010-04-02| .
#2010-04-05| 392.60
#2010-04-06| 392.74
#2010-04-07| 389.38
#2010-04-08| 392.48
#2010-04-09| 398.80
#2010-04-12| 398.06
#2010-04-13| 399.45
#2010-04-14| 404.95
#2010-04-15| 405.11
#2010-04-16| 399.16
#2010-04-19| 401.09
#2010-04-20| 404.99
#2010-04-21| 405.16
#2010-04-22| 408.99
#2010-04-23| 410.67
#2010-04-26| 413.10
#2010-04-27| 401.84
#2010-04-28| 402.89
#2010-04-29| 415.14
#2010-04-30| 411.15
#2010-05-03| 420.89
#2010-05-04| 408.87
#2010-05-05| 398.87
#2010-05-06| 382.54
#2010-05-07| 376.68
#2010-05-10| 389.90
#2010-05-11| 391.10
#2010-05-12| 393.66
#2010-05-13| 388.39
#2010-05-14| 382.73
#2010-05-17| 387.13
#2010-05-18| 381.96
#2010-05-19| 378.97
#2010-05-20| 362.44
#2010-05-21| 369.85
#2010-05-24| 365.57
#2010-05-25| 369.67
#2010-05-26| 372.54
#2010-05-27| 387.52
#2010-05-28| 381.81
#2010-05-31| .
#2010-06-01| 376.91
#2010-06-02| 388.19
#2010-06-03| 390.56
#2010-06-04| 376.53
#2010-06-07| 369.96
#2010-06-08| 369.75
#2010-06-09| 370.02
#2010-06-10| 383.63
#2010-06-11| 385.12
#2010-06-14| 384.70
#2010-06-15| 397.93
#2010-06-16| 395.59
#2010-06-17| 396.19
#2010-06-18| 394.03
#2010-06-21| 392.33
#2010-06-22| 385.36
#2010-06-23| 385.19
#2010-06-24| 375.94
#2010-06-25| 375.55
#2010-06-28| 376.48
#2010-06-29| 362.98
#2010-06-30| 356.33
#2010-07-01| 357.00
#2010-07-02| 354.00
#2010-07-05| .
#2010-07-06| 358.24
#2010-07-07| 368.69
#2010-07-08| 371.94
#2010-07-09| 376.24
#2010-07-12| 378.59
#2010-07-13| 386.94
#2010-07-14| 383.76
#2010-07-15| 383.75
#2010-07-16| 370.56
#2010-07-19| 377.44
#2010-07-20| 379.17
#2010-07-21| 370.54
#2010-07-22| 380.80
#2010-07-23| 388.48
#2010-07-26| 392.97
#2010-07-27| 389.65
#2010-07-28| 388.80
#2010-07-29| 385.18
#2010-07-30| 389.02
#2010-08-02| 397.38
#2010-08-03| 393.48
#2010-08-04| 398.01
#2010-08-05| 399.57
#2010-08-06| 395.27
#2010-08-09| 397.16
#2010-08-10| 395.68
#2010-08-11| 383.65
#2010-08-12| 382.10
#2010-08-13| 378.42
#2010-08-16| 378.30
#2010-08-17| 380.80
#2010-08-18| 383.54
#2010-08-19| 375.49
#2010-08-20| 373.82
#2010-08-23| 369.92
#2010-08-24| 362.71
#2010-08-25| 365.09
#2010-08-26| 363.44
#2010-08-27| 370.32
#2010-08-30| 365.69
#2010-08-31| 367.96
#2010-09-01| 379.66
#2010-09-02| 384.92
#2010-09-03| 390.61
#2010-09-06| .
#2010-09-07| 382.44
#2010-09-08| 385.16
#2010-09-09| 386.96
#2010-09-10| 392.16
#2010-09-13| 395.99
#2010-09-14| 393.34
#2010-09-15| 394.23
#2010-09-16| 390.39
#2010-09-17| 392.66
#2010-09-20| 400.28
#2010-09-21| 398.24
#2010-09-22| 393.07
#2010-09-23| 390.41
#2010-09-24| 399.81
#2010-09-27| 396.16
#2010-09-28| 398.18
#2010-09-29| 395.07
#2010-09-30| 393.70
#2010-10-01| 395.43
#2010-10-04| 392.81
#2010-10-05| 400.52
#2010-10-06| 398.29
#2010-10-07| 400.13
#2010-10-08| 404.13
#2010-10-11| 405.66
#2010-10-12| 406.04
#2010-10-13| 409.48
#2010-10-14| 409.85
#2010-10-15| 413.49
#2010-10-18| 412.69
#2010-10-19| 409.01
#2010-10-20| 415.38
#2010-10-21| 415.99
#2010-10-22| 415.52
#2010-10-25| 419.19
#2010-10-26| 420.21
#2010-10-27| 422.39
#2010-10-28| 428.35
#2010-10-29| 427.81
#2010-11-01| 427.85
#2010-11-02| 430.85
#2010-11-03| 431.51
#2010-11-04| 434.46
#2010-11-05| 433.02
#2010-11-08| 431.92
#2010-11-09| 429.06
#2010-11-10| 431.20
#2010-11-11| 428.03
#2010-11-12| 428.42
#2010-11-15| 426.81
#2010-11-16| 421.97
#2010-11-17| 424.11
#2010-11-18| 428.61
#2010-11-19| 427.51
#2010-11-22| 426.52
#2010-11-23| 417.83
#2010-11-24| 424.45
#2010-11-25| .
#2010-11-26| 423.06
#2010-11-29| 420.38
#2010-11-30| 418.42
#2010-12-01| 427.82
#2010-12-02| 430.21
#2010-12-03| 431.84
#2010-12-06| 432.15
#2010-12-07| 431.20
#2010-12-08| 431.31
#2010-12-09| 432.49
#2010-12-10| 435.87
#2010-12-13| 434.74
#2010-12-14| 437.34
#2010-12-15| 433.37
#2010-12-16| 433.79
#2010-12-17| 434.29
#2010-12-20| 436.63
#2010-12-21| 439.66
#2010-12-22| 444.48
#2010-12-23| 443.25
#2010-12-24| .
#2010-12-27| 441.37
#2010-12-28| 441.26
#2010-12-29| 441.77
#2010-12-30| 441.53
#2010-12-31| 441.81
#2011-01-03| 447.52
#2011-01-04| 452.59
#2011-01-05| 456.24
#2011-01-06| 454.75
#2011-01-07| 454.19
#2011-01-10| 453.79
#2011-01-11| 452.89
#2011-01-12| 452.23
#2011-01-13| 451.33
#2011-01-14| 452.52
#2011-01-17| .
#2011-01-18| 454.68
#2011-01-19| 452.39
#2011-01-20| 455.45
#2011-01-21| 460.42
#2011-01-24| 464.88
#2011-01-25| 462.59
#2011-01-26| 461.04
#2011-01-27| 462.18
#2011-01-28| 452.88
#2011-01-31| 453.16
#2011-02-01| 463.89
#2011-02-02| 470.47
#2011-02-03| 476.44
#2011-02-04| 477.06
#2011-02-07| 479.19
#2011-02-08| 482.48
#2011-02-09| 489.92
#2011-02-10| 490.20
#2011-02-11| 495.05
#2011-02-14| 492.21
#2011-02-15| 494.05
#2011-02-16| 502.19
#2011-02-17| 503.78
#2011-02-18| 506.89
#2011-02-21| .
#2011-02-22| 494.59
#2011-02-23| 490.81
#2011-02-24| 494.63
#2011-02-25| 502.78
#2011-02-28| 507.14
#2011-03-01| 498.91
#2011-03-02| 500.29
#2011-03-03| 511.78
#2011-03-04| 507.60
#2011-03-07| 501.68
#2011-03-08| 504.02
#2011-03-09| 502.32
#2011-03-10| 493.13
#2011-03-11| 497.28
#2011-03-14| 491.26
#2011-03-15| 484.61
#2011-03-16| 475.60
#2011-03-17| 479.75
#2011-03-18| 480.04
#2011-03-21| 487.89
#2011-03-22| 485.55
#2011-03-23| 489.21
#2011-03-24| 495.94
#2011-03-25| 497.51
#2011-03-28| 492.71
#2011-03-29| 496.20
#2011-03-30| 501.75
#2011-03-31| 500.41
#2011-04-01| 503.60
#2011-04-04| 504.83
#2011-04-05| 504.47
#2011-04-06| 502.71
#2011-04-07| 499.42
#2011-04-08| 498.15
#2011-04-11| 497.93
#2011-04-12| 495.84
#2011-04-13| 496.90
#2011-04-14| 493.68
#2011-04-15| 498.99
#2011-04-18| 491.84
#2011-04-19| 494.20
#2011-04-20| 502.61
#2011-04-21| 507.75
#2011-04-22| .
#2011-04-25| 507.45
#2011-04-26| 511.20
#2011-04-27| 514.54
#2011-04-28| 521.21
#2011-04-29| 524.94
#2011-05-02| 528.21
#2011-05-03| 525.94
#2011-05-04| 521.70
#2011-05-05| 518.00
#2011-05-06| 521.70
#2011-05-09| 521.76
#2011-05-10| 531.14
#2011-05-11| 520.82
#2011-05-12| 521.49
#2011-05-13| 516.48
#2011-05-16| 509.35
#2011-05-17| 511.03
#2011-05-18| 520.28
#2011-05-19| 522.36
#2011-05-20| 519.73
#2011-05-23| 512.77
#2011-05-24| 509.74
#2011-05-25| 510.14
#2011-05-26| 515.83
#2011-05-27| 520.31
#2011-05-30| .
#2011-05-31| 523.66
#2011-06-01| 511.40
#2011-06-02| 512.15
#2011-06-03| 504.18
#2011-06-06| 498.46
#2011-06-07| 497.97
#2011-06-08| 495.79
#2011-06-09| 499.25
#2011-06-10| 489.12
#2011-06-13| 485.78
#2011-06-14| 490.90
#2011-06-15| 484.86
#2011-06-16| 481.90
#2011-06-17| 484.91
#2011-06-20| 486.56
#2011-06-21| 496.19
#2011-06-22| 493.76
#2011-06-23| 489.87
#2011-06-24| 486.86
#2011-06-27| 494.95
#2011-06-28| 502.44
#2011-06-29| 506.66
#2011-06-30| 514.26
#2011-07-01| 522.83
#2011-07-04| .
#2011-07-05| 525.57
#2011-07-06| 520.12
#2011-07-07| 524.14
#2011-07-08| 520.65
#2011-07-11| 508.80
#2011-07-12| 505.14
#2011-07-13| 509.66
#2011-07-14| 505.59
#2011-07-15| 505.12
#2011-07-18| 495.42
#2011-07-19| 506.20
#2011-07-20| 504.41
#2011-07-21| 515.47
#2011-07-22| 517.04
#2011-07-25| 514.40
#2011-07-26| 514.44
#2011-07-27| 505.37
#2011-07-28| 500.02
#2011-07-29| 494.54
#2011-08-01| 492.55
#2011-08-02| 473.00
#2011-08-03| 476.67
#2011-08-04| 450.15
#2011-08-05| 447.13
#2011-08-08| 414.13
#2011-08-09| 434.19
#2011-08-10| 412.74
#2011-08-11| 435.80
#2011-08-12| 440.22
#2011-08-15| 448.28
#2011-08-16| 446.64
#2011-08-17| 447.31
#2011-08-18| 424.82
#2011-08-19| 416.40
#2011-08-22| 414.52
#2011-08-23| 425.70
#2011-08-24| 433.29
#2011-08-25| 425.59
#2011-08-26| 434.00
#2011-08-29| 448.33
#2011-08-30| 451.48
#2011-08-31| 456.00
#2011-09-01| 450.69
#2011-09-02| 437.09
#2011-09-05| .
#2011-09-06| 431.18
#2011-09-07| 442.86
#2011-09-08| 436.29
#2011-09-09| 424.39
#2011-09-12| 426.87
#2011-09-13| 433.83
#2011-09-14| 441.64
#2011-09-15| 450.59
#2011-09-16| 454.39
#2011-09-19| 452.25
#2011-09-20| 450.53
#2011-09-21| 437.47
#2011-09-22| 419.65
#2011-09-23| 426.78
#2011-09-26| 434.49
#2011-09-27| 442.30
#2011-09-28| 432.34
#2011-09-29| 428.30
#2011-09-30| 416.07
#2011-10-03| 401.36
#2011-10-04| 413.58
#2011-10-05| 425.26
#2011-10-06| 434.18
#2011-10-07| 433.18
#2011-10-10| 451.75
#2011-10-11| 451.95
#2011-10-12| 460.58
#2011-10-13| 459.78
#2011-10-14| 467.91
#2011-10-17| 457.74
#2011-10-18| 465.03
#2011-10-19| 459.35
#2011-10-20| 460.91
#2011-10-21| 473.91
#2011-10-24| 480.66
#2011-10-25| 470.05
#2011-10-26| 476.23
#2011-10-27| 483.62
#2011-10-28| 474.60
#2011-10-31| 467.40
#2011-11-01| 454.36
#2011-11-02| 457.03
#2011-11-03| 464.48
#2011-11-04| 460.75
#2011-11-07| 463.39
#2011-11-08| 467.89
#2011-11-09| 446.37
#2011-11-10| 456.33
#2011-11-11| 470.29
#2011-11-14| 465.32
#2011-11-15| 469.62
#2011-11-16| 458.91
#2011-11-17| 455.70
#2011-11-18| 457.37
#2011-11-21| 450.88
#2011-11-22| 448.86
#2011-11-23| 438.28
#2011-11-24| .
#2011-11-25| 438.99
#2011-11-28| 449.41
#2011-11-29| 449.42
#2011-11-30| 469.09
#2011-12-01| 467.93
#2011-12-02| 473.40
#2011-12-05| 473.21
#2011-12-06| 474.74
#2011-12-07| 476.80
#2011-12-08| 462.14
#2011-12-09| 470.82
#2011-12-12| 471.51
#2011-12-13| 468.04
#2011-12-14| 462.74
#2011-12-15| 461.96
#2011-12-16| 462.25
#2011-12-19| 454.74
#2011-12-20| 470.09
#2011-12-21| 472.71
#2011-12-22| 475.88
#2011-12-23| 482.45
#2011-12-26| .
#2011-12-27| 482.23
#2011-12-28| 476.93
#2011-12-29| 483.45
#2011-12-30| 482.08
#2012-01-02| .
#2012-01-03| 491.48
#2012-01-04| 494.38
#2012-01-05| 500.85
#2012-01-06| 498.82
#2012-01-09| 500.11
#2012-01-10| 502.70
#2012-01-11| 502.14
#2012-01-12| 504.12
#2012-01-13| 501.05
#2012-01-16| .
#2012-01-17| 504.89
#2012-01-18| 507.76
#2012-01-19| 514.26
#2012-01-20| 511.12
#2012-01-23| 511.53
#2012-01-24| 510.55
#2012-01-25| 513.91
#2012-01-26| 516.05
#2012-01-27| 513.92
#2012-01-30| 514.08
#2012-01-31| 513.23
#2012-02-01| 519.27
#2012-02-02| 515.23
#2012-02-03| 526.28
#2012-02-06| 527.89
#2012-02-07| 529.28
#2012-02-08| 531.99
#2012-02-09| 532.98
#2012-02-10| 530.20
#2012-02-13| 534.32
#2012-02-14| 532.05
#2012-02-15| 535.66
#2012-02-16| 537.48
#2012-02-17| 541.40
#2012-02-20| .
#2012-02-21| 538.95
#2012-02-22| 536.44
#2012-02-23| 541.91
#2012-02-24| 541.02
#2012-02-27| 542.72
#2012-02-28| 545.98
#2012-02-29| 546.93
#2012-03-01| 550.07
#2012-03-02| 548.68
#2012-03-05| 546.52
#2012-03-06| 538.29
#2012-03-07| 541.98
#2012-03-08| 548.20
#2012-03-09| 551.46
#2012-03-12| 548.38
#2012-03-13| 560.03
#2012-03-14| 556.14
#2012-03-15| 555.34
#2012-03-16| 553.73
#2012-03-19| 557.75
#2012-03-20| 554.68
#2012-03-21| 555.70
#2012-03-22| 554.72
#2012-03-23| 558.81
#2012-03-26| 565.64
#2012-03-27| 563.73
#2012-03-28| 558.01
#2012-03-29| 557.54
#2012-03-30| 563.81
#2012-04-02| 566.92
#2012-04-03| 562.04
#2012-04-04| 554.61
#2012-04-05| 558.57
#2012-04-06| .
#2012-04-09| 549.62
#2012-04-10| 536.65
#2012-04-11| 542.35
#2012-04-12| 551.25
#2012-04-13| 548.79
#2012-04-16| 547.89
#2012-04-17| 556.19
#2012-04-18| 554.40
#2012-04-19| 549.78
#2012-04-20| 552.15
#2012-04-23| 545.31
#2012-04-24| 547.90
#2012-04-25| 554.76
#2012-04-26| 562.60
#2012-04-27| 563.98
#2012-04-30| 561.46
#2012-05-01| 565.81
#2012-05-02| 566.52
#2012-05-03| 566.17
#2012-05-04| 553.74
#2012-05-07| 556.07
#2012-05-08| 554.51
#2012-05-09| 554.45
#2012-05-10| 561.34
#2012-05-11| 560.53
#2012-05-14| 553.45
#2012-05-15| 550.91
#2012-05-16| 550.24
#2012-05-17| 537.41
#2012-05-18| 532.97
#2012-05-21| 542.87
#2012-05-22| 543.44
#2012-05-23| 541.25
#2012-05-24| 545.09
#2012-05-25| 544.82
#2012-05-28| .
#2012-05-29| 552.57
#2012-05-30| 544.86
#2012-05-31| 543.93
#2012-06-01| 530.73
#2012-06-04| 533.13
#2012-06-05| 536.45
#2012-06-06| 547.26
#2012-06-07| 547.76
#2012-06-08| 552.28
#2012-06-11| 546.31
#2012-06-12| 554.62
#2012-06-13| 547.78
#2012-06-14| 557.03
#2012-06-15| 562.38
#2012-06-18| 564.98
#2012-06-19| 569.92
#2012-06-20| 573.06
#2012-06-21| 566.10
#2012-06-22| 568.61
#2012-06-25| 559.22
#2012-06-26| 568.65
#2012-06-27| 578.09
#2012-06-28| 576.63
#2012-06-29| 588.42
#2012-07-02| 596.09
#2012-07-03| 596.55
#2012-07-04| .
#2012-07-05| 589.19
#2012-07-06| 587.07
#2012-07-09| 584.13
#2012-07-10| 579.38
#2012-07-11| 579.15
#2012-07-12| 574.89
#2012-07-13| 585.55
#2012-07-16| 583.67
#2012-07-17| 594.69
#2012-07-18| 595.57
#2012-07-19| 596.81
#2012-07-20| 591.26
#2012-07-23| 581.16
#2012-07-24| 580.77
#2012-07-25| 584.07
#2012-07-26| 594.55
#2012-07-27| 604.43
#2012-07-30| 603.22
#2012-07-31| 602.16
#2012-08-01| 605.31
#2012-08-02| 609.15
#2012-08-03| 621.26
#2012-08-06| 624.60
#2012-08-07| 626.66
#2012-08-08| 629.52
#2012-08-09| 628.72
#2012-08-10| 631.37
#2012-08-13| 630.79
#2012-08-14| 629.21
#2012-08-15| 630.15
#2012-08-16| 630.84
#2012-08-17| 631.03
#2012-08-20| 629.96
#2012-08-21| 628.31
#2012-08-22| 628.80
#2012-08-23| 624.89
#2012-08-24| 629.40
#2012-08-27| 629.26
#2012-08-28| 627.85
#2012-08-29| 629.90
#2012-08-30| 625.30
#2012-08-31| 626.94
#2012-09-03| .
#2012-09-04| 627.09
#2012-09-05| 633.25
#2012-09-06| 646.96
#2012-09-07| 647.46
#2012-09-10| 643.84
#2012-09-11| 644.41
#2012-09-12| 645.57
#2012-09-13| 657.18
#2012-09-14| 658.88
#2012-09-17| 655.74
#2012-09-18| 651.78
#2012-09-19| 660.56
#2012-09-20| 663.11
#2012-09-21| 665.69
#2012-09-24| 666.48
#2012-09-25| 659.06
#2012-09-26| 651.16
#2012-09-27| 660.33
#2012-09-28| 659.64
#2012-10-01| 657.84
#2012-10-02| 660.15
#2012-10-03| 667.00
#2012-10-04| 672.46
#2012-10-05| 674.82
#2012-10-08| 671.36
#2012-10-09| 658.77
#2012-10-10| 655.93
#2012-10-11| 652.02
#2012-10-12| 655.08
#2012-10-15| 661.51
#2012-10-16| 666.98
#2012-10-17| 674.76
#2012-10-18| 678.99
#2012-10-19| 671.29
#2012-10-22| 671.68
#2012-10-23| 659.52
#2012-10-24| 659.97
#2012-10-25| 656.89
#2012-10-26| 659.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 655.04
#2012-11-01| 661.81
#2012-11-02| 657.30
#2012-11-05| 653.64
#2012-11-06| 654.67
#2012-11-07| 650.46
#2012-11-08| 645.93
#2012-11-09| 639.96
#2012-11-12| 638.56
#2012-11-13| 638.43
#2012-11-14| 625.99
#2012-11-15| 626.50
#2012-11-16| 630.56
#2012-11-19| 640.08
#2012-11-20| 645.20
#2012-11-21| 643.51
#2012-11-22| .
#2012-11-23| 652.67
#2012-11-26| 649.69
#2012-11-27| 645.81
#2012-11-28| 652.01
#2012-11-29| 656.92
#2012-11-30| 660.12
#2012-12-03| 657.33
#2012-12-04| 657.04
#2012-12-05| 655.42
#2012-12-06| 660.63
#2012-12-07| 662.97
#2012-12-10| 662.71
#2012-12-11| 665.53
#2012-12-12| 666.20
#2012-12-13| 659.73
#2012-12-14| 657.03
#2012-12-17| 670.21
#2012-12-18| 679.84
#2012-12-19| 676.21
#2012-12-20| 682.93
#2012-12-21| 671.60
#2012-12-24| 672.70
#2012-12-25| 672.70
#2012-12-26| 669.58
#2012-12-27| 667.80
#2012-12-28| 661.97
#2012-12-31| 676.12
#2013-01-01| 676.12
#2013-01-02| 698.31
#2013-01-03| 696.19
#2013-01-04| 698.97
#2013-01-07| 691.39
#2013-01-08| 693.12
#2013-01-09| 698.17
#2013-01-10| 702.68
#2013-01-11| 701.87
#2013-01-14| 703.43
#2013-01-15| 705.63
#2013-01-16| 706.00
#2013-01-17| 717.39
#2013-01-18| 719.40
#2013-01-21| 719.40
#2013-01-22| 720.32
#2013-01-23| 725.20
#2013-01-24| 722.38
#2013-01-25| 726.17
#2013-01-28| 726.56
#2013-01-29| 723.50
#2013-01-30| 722.68
#2013-01-31| 713.81
#2013-02-01| 722.60
#2013-02-04| 713.69
#2013-02-05| 721.31
#2013-02-06| 720.97
#2013-02-07| 719.29
#2013-02-08| 725.39
#2013-02-11| 723.06
#2013-02-12| 726.03
#2013-02-13| 729.65
#2013-02-14| 730.20
#2013-02-15| 736.34
#2013-02-18| 736.34
#2013-02-19| 738.99
#2013-02-20| 727.55
#2013-02-21| 716.95
#2013-02-22| 723.33
#2013-02-25| 713.15
#2013-02-26| 717.79
#2013-02-27| 727.82
#2013-02-28| 726.29
#2013-03-01| 733.53
#2013-03-04| 739.50
#2013-03-05| 749.94
#2013-03-06| 748.28
#2013-03-07| 751.12
#2013-03-08| 760.73
#2013-03-11| 763.28
#2013-03-12| 759.13
#2013-03-13| 760.03
#2013-03-14| 767.12
#2013-03-15| 764.33
#2013-03-18| 760.41
#2013-03-19| 754.72
#2013-03-20| 766.19
#2013-03-21| 758.91
#2013-03-22| 768.44
#2013-03-25| 766.64
#2013-03-26| 770.06
#2013-03-27| 770.78
#2013-03-28| 775.42
#2013-03-29| 775.42
#2013-04-01| 771.81
#2013-04-02| 779.59
#2013-04-03| 774.85
#2013-04-04| 776.84
#2013-04-05| 775.72
#2013-04-08| 784.11
#2013-04-09| 781.62
#2013-04-10| 790.14
#2013-04-11| 793.98
#2013-04-12| 795.31
#2013-04-15| 775.60
#2013-04-16| 790.32
#2013-04-17| 781.83
#2013-04-18| 771.57
#2013-04-19| 785.83
#2013-04-22| 791.35
#2013-04-23| 795.03
#2013-04-24| 788.68
#2013-04-25| 788.80
#2013-04-26| 791.65
#2013-04-29| 796.07
#2013-04-30| 794.45
#2013-05-01| 800.98
#2013-05-02| 810.18
#2013-05-03| 816.80
#2013-05-06| 819.27
#2013-05-07| 830.69
#2013-05-08| 830.75
#2013-05-09| 835.67
#2013-05-10| 839.95
#2013-05-13| 841.12
#2013-05-14| 845.75
#2013-05-15| 850.17
#2013-05-16| 837.86
#2013-05-17| 841.79
#2013-05-20| 832.10
#2013-05-21| 837.69
#2013-05-22| 832.25
#2013-05-23| 830.43
#2013-05-24| 830.59
#2013-05-27| 830.59
#2013-05-28| 837.54
#2013-05-29| 826.81
#2013-05-30| 822.52
#2013-05-31| 806.98
#2013-06-03| 812.58
#2013-06-04| 815.06
#2013-06-05| 798.33
#2013-06-06| 803.48
#2013-06-07| 817.75
#2013-06-10| 808.91
#2013-06-11| 802.28
#2013-06-12| 788.34
#2013-06-13| 803.71
#2013-06-14| 806.27
#2013-06-17| 809.42
#2013-06-18| 819.53
#2013-06-19| 813.20
#2013-06-20| 789.36
#2013-06-21| 798.39
#2013-06-24| 793.06
#2013-06-25| 798.24
#2013-06-26| 808.66
#2013-06-27| 817.91
#2013-06-28| 825.27
#2013-07-01| 826.78
#2013-07-02| 827.37
#2013-07-03| 836.73
#2013-07-04| 836.73
#2013-07-05| 845.14
#2013-07-08| 851.84
#2013-07-09| 853.34
#2013-07-10| 854.27
#2013-07-11| 870.02
#2013-07-12| 876.07
#2013-07-15| 871.34
#2013-07-16| 867.59
#2013-07-17| 869.82
#2013-07-18| 879.30
#2013-07-19| 877.12
#2013-07-22| 876.92
#2013-07-23| 878.79
#2013-07-24| 874.38
#2013-07-25| 873.27
#2013-07-26| 873.76
#2013-07-29| 865.77
#2013-07-30| 857.89
#2013-07-31| 871.47
#2013-08-01| 884.66
#2013-08-02| 894.35
#2013-08-05| 891.14
#2013-08-06| 888.26
#2013-08-07| 888.08
#2013-08-08| 890.90
#2013-08-09| 885.87
#2013-08-12| 882.25
#2013-08-13| 881.62
#2013-08-14| 872.53
#2013-08-15| 855.67
#2013-08-16| 852.72
#2013-08-19| 845.16
#2013-08-20| 851.84
#2013-08-21| 841.78
#2013-08-22| 851.51
#2013-08-23| 851.96
#2013-08-26| 848.03
#2013-08-27| 840.21
#2013-08-28| 842.87
#2013-08-29| 846.72
#2013-08-30| 842.56
#2013-09-02| 842.56
#2013-09-03| 852.77
#2013-09-04| 858.27
#2013-09-05| 856.69
#2013-09-06| 856.52
#2013-09-09| 859.76
#2013-09-10| 868.71
#2013-09-11| 879.35
#2013-09-12| 880.53
#2013-09-13| 886.95
#2013-09-16| 891.18
#2013-09-17| 895.46
#2013-09-18| 899.16
#2013-09-19| 898.20
#2013-09-20| 895.26
#2013-09-23| 886.98
#2013-09-24| 881.14
#2013-09-25| 879.40
#2013-09-26| 890.78
#2013-09-27| 896.37
#2013-09-30| 894.84
#2013-10-01| 903.25
#2013-10-02| 901.18
#2013-10-03| 889.69
#2013-10-04| 903.32
#2013-10-07| 892.70
#2013-10-08| 879.20
#2013-10-09| 873.49
#2013-10-10| 900.43
#2013-10-11| 909.10
#2013-10-14| 916.22
#2013-10-15| 912.76
#2013-10-16| 921.09
#2013-10-17| 927.99
#2013-10-18| 931.16
#2013-10-21| 933.89
#2013-10-22| 944.86
#2013-10-23| 938.20
#2013-10-24| 946.77
#2013-10-25| 947.56
#2013-10-28| 945.67
#2013-10-29| 943.12
#2013-10-30| 931.52
#2013-10-31| 938.76
#2013-11-01| 949.32
#2013-11-04| 945.46
#2013-11-05| 942.75
#2013-11-06| 940.13
#2013-11-07| 917.37
#2013-11-08| 937.03
#2013-11-11| 931.31
#2013-11-12| 926.38
#2013-11-13| 938.74
#2013-11-14| 944.91
#2013-11-15| 945.23
#2013-11-18| 936.86
#2013-11-19| 932.42
#2013-11-20| 925.27
#2013-11-21| 932.71
#2013-11-22| 951.15
#2013-11-25| 948.98
#2013-11-26| 956.41
#2013-11-27| 957.57
#2013-11-28| 957.57
#2013-11-29| 958.67
#2013-12-02| 956.94
#2013-12-03| 948.37
#2013-12-04| 945.58
#2013-12-05| 946.05
#2013-12-06| 954.74
#2013-12-09| 952.37
#2013-12-10| 958.08
#2013-12-11| 946.67
#2013-12-12| 943.25
#2013-12-13| 946.16
#2013-12-16| 951.60
#2013-12-17| 950.03
#2013-12-18| 968.97
#2013-12-19| 975.59
#2013-12-20| 977.36
#2013-12-23| 985.42
#2013-12-24| 992.00
#2013-12-25| 992.00
#2013-12-26| 997.94
#2013-12-27| 998.23
#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|1006.33
#2014-02-27|1014.84
#2014-02-28|1025.64
#2014-03-03|1013.31
#2014-03-04|1028.39
#2014-03-05|1037.12
#2014-03-06|1044.83
#2014-03-07|1036.20
#2014-03-10|1033.21
#2014-03-11|1022.96
#2014-03-12|1020.90
#2014-03-13|1007.45
#2014-03-14|1010.68
#2014-03-17|1016.56
#2014-03-18|1018.28
#2014-03-19|1010.65
#2014-03-20|1013.18
#2014-03-21|1005.90
#2014-03-24| 996.13
#2014-03-25| 991.38
#2014-03-26| 987.45
#2014-03-27| 977.58
#2014-03-28| 985.74
#2014-03-31| 995.65
#2014-04-01|1011.25
#2014-04-02|1020.71
#2014-04-03|1020.28
#2014-04-04|1002.53
#2014-04-07| 980.67
#2014-04-08| 985.60
#2014-04-09|1001.56
#2014-04-10| 971.48
#2014-04-11| 957.81
#2014-04-14| 964.78
#2014-04-15| 963.47
#2014-04-16| 979.76
#2014-04-17| 984.81
#2014-04-18| .
#2014-04-21| 986.85
#2014-04-22| 993.99
#2014-04-23| 995.82
#2014-04-24| 997.47
#2014-04-25| 984.64
#2014-04-28| 983.07
#2014-04-29| 985.77
#2014-04-30| 993.99
#2014-05-01|1001.47
#2014-05-02|1002.78
#2014-05-05|1012.51
#2014-05-06|1004.46
#2014-05-07|1006.50
#2014-05-08|1012.68
#2014-05-09|1013.57
#2014-05-12|1020.72
#2014-05-13|1013.48
#2014-05-14|1002.81
#2014-05-15|1001.31
#2014-05-16|1004.82
#2014-05-19|1011.96
#2014-05-20|1006.00
#2014-05-21|1020.16
#2014-05-22|1023.31
#2014-05-23|1033.99
#2014-05-26| .
#2014-05-27|1035.61
#2014-05-28|1035.17
#2014-05-29|1037.45
#2014-05-30|1035.64
#2014-06-02|1042.75
#2014-06-03|1039.83
#2014-06-04|1041.32
#2014-06-05|1049.68
#2014-06-06|1051.48
#2014-06-09|1056.82
#2014-06-10|1053.29
#2014-06-11|1050.82
#2014-06-12|1040.69
#2014-06-13|1038.84
#2014-06-16|1042.12
#2014-06-17|1040.10
#2014-06-18|1047.53
#2014-06-19|1049.40
#2014-06-20|1038.66
#2014-06-23|1037.62
#2014-06-24|1037.09
#2014-06-25|1051.04
#2014-06-26|1055.86
#2014-06-27|1062.55
#2014-06-30|1065.82
#2014-07-01|1073.19
#2014-07-02|1079.76
#2014-07-03|1086.12
#2014-07-04| .
#2014-07-07|1077.50
#2014-07-08|1065.35
#2014-07-09|1083.73
#2014-07-10|1078.03
#2014-07-11|1078.14
#2014-07-14|1078.19
#2014-07-15|1072.23
#2014-07-16|1089.00
#2014-07-17|1088.56
#2014-07-18|1097.32
#2014-07-21|1090.75
#2014-07-22|1094.84
#2014-07-23|1087.77
#2014-07-24|1091.62
#2014-07-25|1085.30
#2014-07-28|1088.20
#2014-07-29|1083.26
#2014-07-30|1088.96
#2014-07-31|1069.45
#2014-08-01|1067.08
#2014-08-04|1078.13
#2014-08-05|1069.16
#2014-08-06|1052.37
#2014-08-07|1045.75
#2014-08-08|1061.02
#2014-08-11|1068.36
#2014-08-12|1065.25
#2014-08-13|1073.15
#2014-08-14|1084.77
#2014-08-15|1089.94
#2014-08-18|1095.55
#2014-08-19|1094.48
#2014-08-20|1094.22
#2014-08-21|1095.18
#2014-08-22|1094.61
#2014-08-25|1095.60
#2014-08-26|1093.62
#2014-08-27|1097.22
#2014-08-28|1094.99
#2014-08-29|1095.14
#2014-09-01| .
#2014-09-02|1101.90
#2014-09-03|1102.80
#2014-09-04|1100.09
#2014-09-05|1107.24
#2014-09-08|1105.23
#2014-09-09|1099.10
#2014-09-10|1099.93
#2014-09-11|1103.14
#2014-09-12|1099.68
#2014-09-15|1097.78
#2014-09-16|1101.18
#2014-09-17|1101.07
#2014-09-18|1101.49
#2014-09-19|1103.16
#2014-09-22|1083.37
#2014-09-23|1070.57
#2014-09-24|1077.69
#2014-09-25|1061.23
#2014-09-26|1070.56
#2014-09-29|1068.88
#2014-09-30|1065.98
#2014-10-01|1046.99
#2014-10-02|1041.35
#2014-10-03|1059.35
#2014-10-06|1056.57
#2014-10-07|1045.02
#2014-10-08|1061.26
#2014-10-09|1032.01
#2014-10-10|1021.38
#2014-10-13| 998.95
#2014-10-14|1001.92
#2014-10-15| 994.90
#2014-10-16| 994.70
#2014-10-17|1012.15
#2014-10-20|1027.60
#2014-10-21|1047.65
#2014-10-22|1033.48
#2014-10-23|1054.97
#2014-10-24|1063.00
#2014-10-27|1062.97
#2014-10-28|1076.23
#2014-10-29|1073.95
#2014-10-30|1075.49
#2014-10-31|1085.79
#2014-11-03|1088.36
#2014-11-04|1060.94
#2014-11-05|1079.18
#2014-11-06|1083.30
#2014-11-07|1071.59
#2014-11-10|1059.44
#2014-11-11|1061.10
#2014-11-12|1062.46
#2014-11-13|1074.57
#2014-11-14|1081.06
#2014-11-17|1081.93
#2014-11-18|1084.37
#2014-11-19|1085.43
#2014-11-20|1082.60
#2014-11-21|1081.58
#2014-11-24|1099.27
#2014-11-25|1118.24
#2014-11-26|1122.63
#2014-11-27| .
#2014-11-28|1131.84
#2014-12-01|1126.75
#2014-12-02|1131.66
#2014-12-03|1131.99
#2014-12-04|1128.85
#2014-12-05|1131.61
#2014-12-08|1124.10
#2014-12-09|1119.18
#2014-12-10|1105.85
#2014-12-11|1112.25
#2014-12-12|1105.47
#2014-12-15|1096.96
#2014-12-16|1088.44
#2014-12-17|1106.92
#2014-12-18|1126.71
#2014-12-19|1136.91
#2014-12-22|1143.81
#2014-12-23|1151.47
#2014-12-24|1150.74
#2014-12-25| .
#2014-12-26|1157.08
#2014-12-29|1162.13
#2014-12-30|1156.86
#2014-12-31|1146.19
#2015-01-01| .
#2015-01-02|1137.37
#2015-01-05|1114.22
#2015-01-06|1100.00
#2015-01-07|1100.31
#2015-01-08|1119.95
#2015-01-09|1118.03
#2015-01-12|1118.68
#2015-01-13|1126.35
#2015-01-14|1104.45
#2015-01-15|1101.46
#2015-01-16|1115.62
#2015-01-19| .
#2015-01-20|1098.24
#2015-01-21|1099.30
#2015-01-22|1115.28
#2015-01-23|1107.52
#2015-01-26|1114.87
#2015-01-27|1106.70
#2015-01-28|1083.86
#2015-01-29|1085.75
#2015-01-30|1063.32
#2015-02-02|1076.61
#2015-02-03|1103.23
#2015-02-04|1135.13
#2015-02-05|1134.40
#2015-02-06|1135.46
#2015-02-09|1138.23
#2015-02-10|1144.86
#2015-02-11|1146.77
#2015-02-12|1161.06
#2015-02-13|1174.35
#2015-02-16| .
#2015-02-17|1172.38
#2015-02-18|1164.62
#2015-02-19|1165.28
#2015-02-20|1173.79
#2015-02-23|1173.90
#2015-02-24|1178.31
#2015-02-25|1181.08
#2015-02-26|1173.95
#2015-02-27|1171.84
#2015-03-02|1187.36
#2015-03-03|1195.34
#2015-03-04|1190.86
#2015-03-05|1186.69
#2015-03-06|1180.67
#2015-03-09|1190.05
#2015-03-10|1163.84
#2015-03-11|1158.87
#2015-03-12|1188.74
#2015-03-13|1179.50
#2015-03-16|1192.11
#2015-03-17|1185.35
#2015-03-18|1196.62
#2015-03-19|1190.57
#2015-03-20|1204.71
#2015-03-23|1200.87
#2015-03-24|1184.73
#2015-03-25|1161.96
#2015-03-26|1156.12
#2015-03-27|1158.02
#2015-03-30|1168.65
#2015-03-31|1160.66
#2015-04-01|1159.54
#2015-04-02|1175.27
#2015-04-03| .
#2015-04-06|1178.82
#2015-04-07|1175.72
#2015-04-08|1184.65
#2015-04-09|1190.90
#2015-04-10|1192.99
#2015-04-13|1182.95
#2015-04-14|1184.42
#2015-04-15|1191.98
#2015-04-16|1194.33
#2015-04-17|1173.94
#2015-04-20|1184.81
#2015-04-21|1185.67
#2015-04-22|1187.09
#2015-04-23|1195.43
#2015-04-24|1202.85
#2015-04-27|1196.65
#2015-04-28|1197.02
#2015-04-29|1197.23
#2015-04-30|1183.15
#2015-05-01|1197.19
#2015-05-04|1202.46
#2015-05-05|1189.41
#2015-05-06|1179.71
#2015-05-07|1175.89
#2015-05-08|1179.90
#2015-05-11|1166.19
#2015-05-12|1165.72
#2015-05-13|1161.51
#2015-05-14|1169.19
#2015-05-15|1177.63
#2015-05-18|1180.89
#2015-05-19|1186.02
#2015-05-20|1188.66
#2015-05-21|1190.87
#2015-05-22|1190.54
#2015-05-25| .
#2015-05-26|1186.62
#2015-05-27|1200.08
#2015-05-28|1195.66
#2015-05-29|1190.95
#2015-06-01|1194.89
#2015-06-02|1193.34
#2015-06-03|1202.04
#2015-06-04|1196.26
#2015-06-05|1195.03
#2015-06-08|1184.08
#2015-06-09|1177.75
#2015-06-10|1185.69
#2015-06-11|1191.59
#2015-06-12|1183.25
#2015-06-15|1182.32
#2015-06-16|1188.80
#2015-06-17|1196.56
#2015-06-18|1212.20
#2015-06-19|1208.61
#2015-06-22|1215.98
#2015-06-23|1216.92
#2015-06-24|1206.20
#2015-06-25|1212.92
#2015-06-26|1217.90
#2015-06-29|1192.68
#2015-06-30|1200.21
#2015-07-01|1219.04
#2015-07-02|1217.54
#2015-07-03| .
#2015-07-06|1215.72
#2015-07-07|1224.44
#2015-07-08|1203.37
#2015-07-09|1209.80
#2015-07-10|1227.77
#2015-07-13|1242.83
#2015-07-14|1239.96
#2015-07-15|1245.63
#2015-07-16|1254.20
#2015-07-17|1247.20
#2015-07-20|1246.63
#2015-07-21|1241.43
#2015-07-22|1242.75
#2015-07-23|1226.83
#2015-07-24|1224.03
#2015-07-27|1211.55
#2015-07-28|1225.21
#2015-07-29|1232.20
#2015-07-30|1235.52
#2015-07-31|1238.25
#2015-08-03|1244.04
#2015-08-04|1243.74
#2015-08-05|1165.48
#2015-08-06|1141.12
#2015-08-07|1146.87
#2015-08-10|1162.04
#2015-08-11|1139.02
#2015-08-12|1139.51
#2015-08-13|1140.27
#2015-08-14|1132.45
#2015-08-17|1152.36
#2015-08-18|1138.05
#2015-08-19|1132.77
#2015-08-20|1083.16
#2015-08-21|1061.02
#2015-08-24|1020.01
#2015-08-25|1018.94
#2015-08-26|1047.70
#2015-08-27|1072.51
#2015-08-28|1076.75
#2015-08-31|1067.09
#2015-09-01|1043.97
#2015-09-02|1062.81
#2015-09-03|1067.28
#2015-09-04|1057.47
#2015-09-07| .
#2015-09-08|1083.95
#2015-09-09|1068.12
#2015-09-10|1071.17
#2015-09-11|1075.11
#2015-09-14|1069.37
#2015-09-15|1076.84
#2015-09-16|1084.74
#2015-09-17|1092.08
#2015-09-18|1077.97
#2015-09-21|1085.34
#2015-09-22|1077.91
#2015-09-23|1069.31
#2015-09-24|1056.76
#2015-09-25|1053.02
#2015-09-28|1025.23
#2015-09-29|1027.85
#2015-09-30|1057.64
#2015-10-01|1064.82
#2015-10-02|1081.86
#2015-10-05|1097.72
#2015-10-06|1094.11
#2015-10-07|1099.85
#2015-10-08|1116.91
#2015-10-09|1116.75
#2015-10-12|1116.89
#2015-10-13|1116.78
#2015-10-14|1107.24
#2015-10-15|1128.30
#2015-10-16|1131.27
#2015-10-19|1132.91
#2015-10-20|1136.70
#2015-10-21|1125.39
#2015-10-22|1145.19
#2015-10-23|1150.40
#2015-10-26|1153.09
#2015-10-27|1146.23
#2015-10-28|1158.55
#2015-10-29|1171.67
#2015-10-30|1164.38
#2015-11-02|1173.40
#2015-11-03|1180.18
#2015-11-04|1151.03
#2015-11-05|1145.19
#2015-11-06|1153.70
#2015-11-09|1151.96
#2015-11-10|1163.43
#2015-11-11|1164.02
#2015-11-12|1161.44
#2015-11-13|1145.47
#2015-11-16|1160.31
#2015-11-17|1155.75
#2015-11-18|1176.24
#2015-11-19|1174.59
#2015-11-20|1181.05
#2015-11-23|1173.15
#2015-11-24|1164.42
#2015-11-25|1168.11
#2015-11-26| .
#2015-11-27|1157.00
#2015-11-30|1147.53
#2015-12-01|1162.36
#2015-12-02|1144.72
#2015-12-03|1126.44
#2015-12-04|1146.09
#2015-12-07|1143.32
#2015-12-08|1126.91
#2015-12-09|1113.94
#2015-12-10|1118.23
#2015-12-11|1087.94
#2015-12-14|1082.87
#2015-12-15|1098.28
#2015-12-16|1116.77
#2015-12-17|1098.74
#2015-12-18|1072.72
#2015-12-21|1070.86
#2015-12-22|1078.98
#2015-12-23|1079.65
#2015-12-24|1081.54
#2015-12-25| .
#2015-12-28|1083.97
#2015-12-29|1088.96
#2015-12-30|1079.20
#2015-12-31|1074.63
#2016-01-01| .
#2016-01-04|1058.71
#2016-01-05|1051.25
#2016-01-06|1049.83
#2016-01-07|1039.79
#2016-01-08|1043.25
#2016-01-11|1043.68
#2016-01-12|1054.73
#2016-01-13|1028.58
#2016-01-14|1045.05
#2016-01-15|1012.94
#2016-01-18| .
#2016-01-19|1016.86
#2016-01-20|1004.91
#2016-01-21|1015.09
#2016-01-22|1040.13
#2016-01-25|1021.50
#2016-01-26|1038.41
#2016-01-27|1021.77
#2016-01-28|1017.17
#2016-01-29|1042.59
#2016-02-01|1046.59
#2016-02-02|1020.74
#2016-02-03|1048.29
#2016-02-04|1049.41
#2016-02-05|1033.20
#2016-02-08|1013.00
#2016-02-09| 992.76
#2016-02-10| 966.54
#2016-02-11| 977.69
#2016-02-12| 988.86
#2016-02-15| .
#2016-02-16|1007.54
#2016-02-17|1028.62
#2016-02-18|1022.14
#2016-02-19|1024.80
#2016-02-22|1042.08
#2016-02-23|1033.28
#2016-02-24|1042.65
#2016-02-25|1046.86
#2016-02-26|1042.19
#2016-02-29|1041.53
#2016-03-01|1065.74
#2016-03-02|1063.17
#2016-03-03|1080.63
#2016-03-04|1079.62
#2016-03-07|1082.32
#2016-03-08|1065.74
#2016-03-09|1072.20
#2016-03-10|1065.51
#2016-03-11|1080.16
#2016-03-14|1082.60
#2016-03-15|1079.40
#2016-03-16|1092.87
#2016-03-17|1103.49
#2016-03-18|1098.75
#2016-03-21|1093.55
#2016-03-22|1090.84
#2016-03-23|1077.56
#2016-03-24|1081.87
#2016-03-25| .
#2016-03-28|1091.18
#2016-03-29|1095.97
#2016-03-30|1098.86
#2016-03-31|1103.26
#2016-04-01|1110.44
#2016-04-04|1105.94
#2016-04-05|1094.15
#2016-04-06|1108.21
#2016-04-07|1091.39
#2016-04-08|1095.64
#2016-04-11|1092.09
#2016-04-12|1101.42
#2016-04-13|1118.23
#2016-04-14|1111.79
#2016-04-15|1112.39
#2016-04-18|1128.98
#2016-04-19|1130.32
#2016-04-20|1128.25
#2016-04-21|1131.14
#2016-04-22|1141.60
#2016-04-25|1144.60
#2016-04-26|1147.64
#2016-04-27|1148.87
#2016-04-28|1141.61
#2016-04-29|1131.15
#2016-05-02|1141.19
#2016-05-03|1129.03
#2016-05-04|1128.38
#2016-05-05|1136.51
#2016-05-06|1141.15
#2016-05-09|1137.23
#2016-05-10|1154.11
#2016-05-11|1131.85
#2016-05-12|1123.79
#2016-05-13|1115.44
#2016-05-16|1112.92
#2016-05-17|1101.50
#2016-05-18|1091.56
#2016-05-19|1086.87
#2016-05-20|1105.90
#2016-05-23|1101.68
#2016-05-24|1112.39
#2016-05-25|1117.83
#2016-05-26|1117.39
#2016-05-27|1127.96
#2016-05-30| .
#2016-05-31|1128.43
#2016-06-01|1132.75
#2016-06-02|1137.19
#2016-06-03|1132.62
#2016-06-06|1132.65
#2016-06-07|1127.06
#2016-06-08|1126.54
#2016-06-09|1121.19
#2016-06-10|1109.65
#2016-06-13|1105.28
#2016-06-14|1108.98
#2016-06-15|1108.75
#2016-06-16|1117.59
#2016-06-17|1111.77
#2016-06-20|1117.84
#2016-06-21|1111.34
#2016-06-22|1113.39
#2016-06-23|1119.69
#2016-06-24|1080.08
#2016-06-27|1070.16
#2016-06-28|1085.26
#2016-06-29|1103.41
#2016-06-30|1120.54
#2016-07-01|1126.54
#2016-07-04| .
#2016-07-05|1118.03
#2016-07-06|1124.82
#2016-07-07|1138.92
#2016-07-08|1157.54
#2016-07-11|1162.35
#2016-07-12|1163.13
#2016-07-13|1159.09
#2016-07-14|1164.41
#2016-07-15|1158.35
#2016-07-18|1157.51
#2016-07-19|1155.15
#2016-07-20|1150.38
#2016-07-21|1151.61
#2016-07-22|1156.78
#2016-07-25|1152.24
#2016-07-26|1147.47
#2016-07-27|1148.84
#2016-07-28|1146.94
#2016-07-29|1138.49
#2016-08-01|1137.39
#2016-08-02|1128.01
#2016-08-03|1138.85
#2016-08-04|1131.79
#2016-08-05|1131.76
#2016-08-08|1128.76
#2016-08-09|1137.82
#2016-08-10|1143.15
#2016-08-11|1151.75
#2016-08-12|1148.37
#2016-08-15|1151.41
#2016-08-16|1146.37
#2016-08-17|1149.13
#2016-08-18|1143.39
#2016-08-19|1136.51
#2016-08-22|1133.76
#2016-08-23|1130.05
#2016-08-24|1126.92
#2016-08-25|1123.08
#2016-08-26|1119.27
#2016-08-29|1120.95
#2016-08-30|1119.81
#2016-08-31|1116.07
#2016-09-01|1123.53
#2016-09-02|1128.48
#2016-09-05| .
#2016-09-06|1125.55
#2016-09-07|1129.50
#2016-09-08|1125.85
#2016-09-09|1101.43
#2016-09-12|1117.89
#2016-09-13|1100.38
#2016-09-14|1102.00
#2016-09-15|1108.04
#2016-09-16|1103.65
#2016-09-19|1103.51
#2016-09-20|1104.26
#2016-09-21|1114.73
#2016-09-22|1124.56
#2016-09-23|1122.51
#2016-09-26|1109.14
#2016-09-27|1116.82
#2016-09-28|1126.45
#2016-09-29|1121.08
#2016-09-30|1126.87
#2016-10-03|1126.93
#2016-10-04|1125.65
#2016-10-05|1126.45
#2016-10-06|1124.24
#2016-10-07|1118.29
#2016-10-10|1122.48
#2016-10-11|1107.60
#2016-10-12|1108.02
#2016-10-13|1105.73
#2016-10-14|1107.30
#2016-10-17|1103.77
#2016-10-18|1107.20
#2016-10-19|1111.60
#2016-10-20|1116.39
#2016-10-21|1131.63
#2016-10-24|1133.47
#2016-10-25|1128.06
#2016-10-26|1122.42
#2016-10-27|1112.66
#2016-10-28|1115.13
#2016-10-31|1115.23
#2016-11-01|1108.35
#2016-11-02|1102.17
#2016-11-03|1108.46
#2016-11-04|1103.05
#2016-11-07|1123.37
#2016-11-08|1131.61
#2016-11-09|1141.10
#2016-11-10|1148.74
#2016-11-11|1167.20
#2016-11-14|1172.94
#2016-11-15|1172.82
#2016-11-16|1181.25
#2016-11-17|1194.42
#2016-11-18|1188.15
#2016-11-21|1186.20
#2016-11-22|1198.21
#2016-11-23|1199.81
#2016-11-24| .
#2016-11-25|1206.28
#2016-11-28|1198.46
#2016-11-29|1216.69
#2016-11-30|1205.34
#2016-12-01|1208.06
#2016-12-02|1193.54
#2016-12-05|1201.87
#2016-12-06|1209.13
#2016-12-07|1226.31
#2016-12-08|1234.25
#2016-12-09|1237.48
#2016-12-12|1220.70
#2016-12-13|1231.76
#2016-12-14|1238.07
#2016-12-15|1240.22
#2016-12-16|1237.13
#2016-12-19|1242.42
#2016-12-20|1250.61
#2016-12-21|1252.23
#2016-12-22|1252.54
#2016-12-23|1249.23
#2016-12-26| .
#2016-12-27|1253.31
#2016-12-28|1245.38
#2016-12-29|1244.69
#2016-12-30|1235.03
#2017-01-02| .
#2017-01-03|1244.97
#2017-01-04|1260.23
#2017-01-05|1260.49
#2017-01-06|1266.88
#2017-01-09|1264.05
#2017-01-10|1264.60
#2017-01-11|1274.49
#2017-01-12|1265.28
#2017-01-13|1275.63
#2017-01-16| .
#2017-01-17|1278.94
#2017-01-18|1280.35
#2017-01-19|1279.02
#2017-01-20|1287.65
#2017-01-23|1286.62
#2017-01-24|1291.99
#2017-01-25|1291.61
#2017-01-26|1315.82
#2017-01-27|1319.49
#2017-01-30|1323.14
#2017-01-31|1322.69
#2017-02-01|1327.95
#2017-02-02|1319.15
#2017-02-03|1322.47
#2017-02-06|1313.06
#2017-02-07|1310.31
#2017-02-08|1309.46
#2017-02-09|1314.68
#2017-02-10|1315.28
#2017-02-13|1318.36
#2017-02-14|1324.76
#2017-02-15|1330.75
#2017-02-16|1327.80
#2017-02-17|1322.88
#2017-02-20| .
#2017-02-21|1329.91
#2017-02-22|1331.60
#2017-02-23|1324.30
#2017-02-24|1332.05
#2017-02-27|1326.86
#2017-02-28|1318.39
#2017-03-01|1329.22
#2017-03-02|1322.09
#2017-03-03|1322.84
#2017-03-06|1324.45
#2017-03-07|1325.41
#2017-03-08|1323.02
#2017-03-09|1328.32
#2017-03-10|1325.53
#2017-03-13|1328.70
#2017-03-14|1332.75
#2017-03-15|1337.89
#2017-03-16|1334.95
#2017-03-17|1333.69
#2017-03-20|1334.81
#2017-03-21|1320.31
#2017-03-22|1323.19
#2017-03-23|1329.72
#2017-03-24|1332.95
#2017-03-27|1332.41
#2017-03-28|1338.30
#2017-03-29|1339.00
#2017-03-30|1349.38
#2017-03-31|1351.07
#2017-04-03|1349.00
#2017-04-04|1353.79
#2017-04-05|1347.62
#2017-04-06|1358.25
#2017-04-07|1350.82
#2017-04-10|1347.20
#2017-04-11|1344.72
#2017-04-12|1343.14
#2017-04-13|1335.78
#2017-04-14| .
#2017-04-17|1339.34
#2017-04-18|1344.27
#2017-04-19|1346.59
#2017-04-20|1359.83
#2017-04-21|1357.62
#2017-04-24|1352.63
#2017-04-25|1368.24
#2017-04-26|1375.24
#2017-04-27|1386.17
#2017-04-28|1376.68
#2017-05-01|1371.03
#2017-05-02|1365.70
#2017-05-03|1326.31
#2017-05-04|1319.82
#2017-05-05|1341.67
#2017-05-08|1330.45
#2017-05-09|1332.71
#2017-05-10|1320.48
#2017-05-11|1322.77
#2017-05-12|1315.62
#2017-05-15|1311.55
#2017-05-16|1301.84
#2017-05-17|1280.30
#2017-05-18|1290.74
#2017-05-19|1300.82
#2017-05-22|1309.83
#2017-05-23|1308.34
#2017-05-24|1323.36
#2017-05-25|1327.09
#2017-05-26|1339.87
#2017-05-29| .
#2017-05-30|1341.96
#2017-05-31|1349.58
#2017-06-01|1357.22
#2017-06-02|1360.25
#2017-06-05|1348.37
#2017-06-06|1340.78
#2017-06-07|1346.74
#2017-06-08|1324.64
#2017-06-09|1327.68
#2017-06-12|1344.11
#2017-06-13|1344.08
#2017-06-14|1334.55
#2017-06-15|1339.79
#2017-06-16|1336.78
#2017-06-19|1343.58
#2017-06-20|1311.44
#2017-06-21|1316.67
#2017-06-22|1309.78
#2017-06-23|1307.76
#2017-06-26|1319.24
#2017-06-27|1311.51
#2017-06-28|1333.13
#2017-06-29|1312.17
#2017-06-30|1316.87
#2017-07-03|1312.76
#2017-07-04| .
#2017-07-05|1310.75
#2017-07-06|1294.01
#2017-07-07|1298.56
#2017-07-10|1306.77
#2017-07-11|1308.69
#2017-07-12|1317.96
#2017-07-13|1315.18
#2017-07-14|1322.23
#2017-07-17|1321.14
#2017-07-18|1324.40
#2017-07-19|1337.40
#2017-07-20|1341.91
#2017-07-21|1344.67
#2017-07-24|1341.59
#2017-07-25|1343.07
#2017-07-26|1342.96
#2017-07-27|1373.59
#2017-07-28|1375.51
#2017-07-31|1391.10
#2017-08-01|1391.96
#2017-08-02|1374.14
#2017-08-03|1370.93
#2017-08-04|1357.31
#2017-08-07|1351.27
#2017-08-08|1359.66
#2017-08-09|1356.25
#2017-08-10|1348.52
#2017-08-11|1355.85
#2017-08-14|1365.22
#2017-08-15|1357.33
#2017-08-16|1358.58
#2017-08-17|1335.12
#2017-08-18|1333.28
#2017-08-21|1339.80
#2017-08-22|1355.17
#2017-08-23|1336.64
#2017-08-24|1330.46
#2017-08-25|1334.91
#2017-08-28|1337.61
#2017-08-29|1335.51
#2017-08-30|1347.90
#2017-08-31|1341.95
#2017-09-01|1345.60
#2017-09-04| .
#2017-09-05|1335.51
#2017-09-06|1344.85
#2017-09-07|1289.79
#2017-09-08|1282.70
#2017-09-11|1271.77
#2017-09-12|1277.37
#2017-09-13|1287.22
#2017-09-14|1271.55
#2017-09-15|1266.65
#2017-09-18|1262.45
#2017-09-19|1264.98
#2017-09-20|1273.09
#2017-09-21|1267.81
#2017-09-22|1275.39
#2017-09-25|1277.25
#2017-09-26|1268.50
#2017-09-27|1284.24
#2017-09-28|1265.75
#2017-09-29|1277.75
#2017-10-02|1278.64
#2017-10-03|1291.34
#2017-10-04|1298.95
#2017-10-05|1292.53
#2017-10-06|1286.07
#2017-10-09|1275.84
#2017-10-10|1273.19
#2017-10-11|1264.05
#2017-10-12|1234.05
#2017-10-13|1239.83
#2017-10-16|1252.93
#2017-10-17|1250.76
#2017-10-18|1246.44
#2017-10-19|1258.73
#2017-10-20|1265.95
#2017-10-23|1246.87
#2017-10-24|1238.95
#2017-10-25|1240.76
#2017-10-26|1222.70
#2017-10-27|1227.88
#2017-10-30|1225.32
#2017-10-31|1222.90
#2017-11-01|1230.43
#2017-11-02|1211.16
#2017-11-03|1213.50
#2017-11-06|1239.04
#2017-11-07|1250.06
#2017-11-08|1243.12
#2017-11-09|1259.60
#2017-11-10|1269.65
#2017-11-13|1274.44
#2017-11-14|1257.25
#2017-11-15|1264.14
#2017-11-16|1268.64
#2017-11-17|1270.25
#2017-11-20|1259.62
#2017-11-21|1269.73
#2017-11-22|1265.00
#2017-11-23| .
#2017-11-24|1254.99
#2017-11-27|1246.34
#2017-11-28|1259.71
#2017-11-29|1288.59
#2017-11-30|1286.38
#2017-12-01|1305.88
#2017-12-04|1352.89
#2017-12-05|1328.37
#2017-12-06|1304.91
#2017-12-07|1302.48
#2017-12-08|1297.86
#2017-12-11|1318.87
#2017-12-12|1334.13
#2017-12-13|1318.02
#2017-12-14|1342.02
#2017-12-15|1348.99
#2017-12-18|1350.43
#2017-12-19|1345.49
#2017-12-20|1337.92
#2017-12-21|1366.89
#2017-12-22|1366.00
#2017-12-25| .
#2017-12-26|1362.53
#2017-12-27|1349.48
#2017-12-28|1350.34
#2017-12-29|1343.91
#2018-01-01| .
#2018-01-02|1384.82
#2018-01-03|1381.85
#2018-01-04|1382.32
#2018-01-05|1385.04
#2018-01-08|1373.59
#2018-01-09|1372.94
#2018-01-10|1374.77
#2018-01-11|1405.97
#2018-01-12|1415.05
#2018-01-15| .
#2018-01-16|1396.26
#2018-01-17|1403.88
#2018-01-18|1404.31
#2018-01-19|1413.69
#2018-01-22|1427.81
#2018-01-23|1419.04
#2018-01-24|1432.97
#2018-01-25|1423.98
#2018-01-26|1443.74
#2018-01-29|1428.95
#2018-01-30|1426.17
#2018-01-31|1418.54
#2018-02-01|1417.63
#2018-02-02|1402.96
#2018-02-05|1350.56
#2018-02-06|1362.58
#2018-02-07|1356.22
#2018-02-08|1304.89
#2018-02-09|1319.87
#2018-02-12|1329.42
#2018-02-13|1339.35
#2018-02-14|1352.02
#2018-02-15|1366.80
#2018-02-16|1369.10
#2018-02-19| .
#2018-02-20|1359.99
#2018-02-21|1349.61
#2018-02-22|1345.33
#2018-02-23|1370.57
#2018-02-26|1382.74
#2018-02-27|1321.32
#2018-02-28|1299.82
#2018-03-01|1293.97
#2018-03-02|1295.77
#2018-03-05|1308.67
#2018-03-06|1314.80
#2018-03-07|1298.60
#2018-03-08|1310.25
#2018-03-09|1321.20
#2018-03-12|1327.07
#2018-03-13|1308.50
#2018-03-14|1299.42
#2018-03-15|1294.70
#2018-03-16|1290.91
#2018-03-19|1269.39
#2018-03-20|1255.65
#2018-03-21|1256.86
#2018-03-22|1230.41
#2018-03-23|1211.85
#2018-03-26|1231.31
#2018-03-27|1216.68
#2018-03-28|1213.43
#2018-03-29|1236.36
#2018-03-30| .
#2018-04-02|1212.93
#2018-04-03|1220.91
#2018-04-04|1244.39
#2018-04-05|1255.76
#2018-04-06|1236.99
#2018-04-09|1235.36
#2018-04-10|1238.17
#2018-04-11|1227.35
#2018-04-12|1221.92
#2018-04-13|1219.55
#2018-04-16|1232.12
#2018-04-17|1237.37
#2018-04-18|1237.77
#2018-04-19|1237.11
#2018-04-20|1225.43
#2018-04-23|1233.82
#2018-04-24|1217.52
#2018-04-25|1235.80
#2018-04-26|1217.73
#2018-04-27|1177.35
#2018-04-30|1178.42
#2018-05-01|1190.53
#2018-05-02|1175.32
#2018-05-03|1167.80
#2018-05-04|1199.54
#2018-05-07|1211.88
#2018-05-08|1178.80
#2018-05-09|1174.76
#2018-05-10|1193.85
#2018-05-11|1200.16
#2018-05-14|1205.13
#2018-05-15|1203.79
#2018-05-16|1222.61
#2018-05-17|1212.77
#2018-05-18|1216.28
#2018-05-21|1210.64
#2018-05-22|1212.28
#2018-05-23|1200.35
#2018-05-24|1191.06
#2018-05-25|1194.21
#2018-05-28| .
#2018-05-29|1177.33
#2018-05-30|1179.52
#2018-05-31|1169.69
#2018-06-01|1170.11
#2018-06-04|1177.08
#2018-06-05|1174.10
#2018-06-06|1204.98
#2018-06-07|1207.34
#2018-06-08|1215.00
#2018-06-11|1220.90
#2018-06-12|1231.10
#2018-06-13|1241.48
#2018-06-14|1280.08
#2018-06-15|1287.24
#2018-06-18|1263.46
#2018-06-19|1259.59
#2018-06-20|1278.17
#2018-06-21|1261.82
#2018-06-22|1282.05
#2018-06-25|1261.69
#2018-06-26|1256.51
#2018-06-27|1247.25
#2018-06-28|1258.35
#2018-06-29|1259.08
#2018-07-02|1266.57
#2018-07-03|1261.41
#2018-07-04| .
#2018-07-05|1268.85
#2018-07-06|1283.23
#2018-07-09|1292.85
#2018-07-10|1289.57
#2018-07-11|1298.22
#2018-07-12|1311.44
#2018-07-13|1321.25
#2018-07-16|1323.23
#2018-07-17|1310.92
#2018-07-18|1309.11
#2018-07-19|1320.09
#2018-07-20|1307.33
#2018-07-23|1301.14
#2018-07-24|1283.63
#2018-07-25|1283.79
#2018-07-26|1319.41
#2018-07-27|1314.15
#2018-07-30|1318.90
#2018-07-31|1335.84
#2018-08-01|1324.04
#2018-08-02|1310.56
#2018-08-03|1334.87
#2018-08-06|1340.81
#2018-08-07|1342.71
#2018-08-08|1328.51
#2018-08-09|1342.09
#2018-08-10|1327.24
#2018-08-13|1322.93
#2018-08-14|1335.51
#2018-08-15|1323.03
#2018-08-16|1333.05
#2018-08-17|1332.33
#2018-08-20|1327.11
#2018-08-21|1341.83
#2018-08-22|1332.37
#2018-08-23|1323.65
#2018-08-24|1343.05
#2018-08-27|1347.51
#2018-08-28|1346.80
#2018-08-29|1354.40
#2018-08-30|1349.01
#2018-08-31|1353.96
#2018-09-03| .
#2018-09-04|1342.58
#2018-09-05|1332.51
#2018-09-06|1329.68
#2018-09-07|1338.03
#2018-09-10|1342.47
#2018-09-11|1338.99
#2018-09-12|1338.81
#2018-09-13|1363.54
#2018-09-14|1356.48
#2018-09-17|1357.14
#2018-09-18|1373.85
#2018-09-19|1370.24
#2018-09-20|1386.46
#2018-09-21|1383.53
#2018-09-24|1354.53
#2018-09-25|1353.24
#2018-09-26|1360.41
#2018-09-27|1364.33
#2018-09-28|1372.53
#2018-10-01|1364.33
#2018-10-02|1378.82
#2018-10-03|1369.64
#2018-10-04|1364.55
#2018-10-05|1342.00
#2018-10-08|1359.68
#2018-10-09|1366.66
#2018-10-10|1321.32
#2018-10-11|1297.55
#2018-10-12|1323.09
#2018-10-15|1337.72
#2018-10-16|1370.13
#2018-10-17|1380.31
#2018-10-18|1368.59
#2018-10-19|1382.27
#2018-10-22|1375.00
#2018-10-23|1366.91
#2018-10-24|1300.59
#2018-10-25|1342.53
#2018-10-26|1314.57
#2018-10-29|1326.41
#2018-10-30|1371.81
#2018-10-31|1386.00
#2018-11-01|1396.33
#2018-11-02|1380.59
#2018-11-05|1391.93
#2018-11-06|1395.80
#2018-11-07|1409.13
#2018-11-08|1401.73
#2018-11-09|1407.06
#2018-11-12|1396.13
#2018-11-13|1393.10
#2018-11-14|1399.02
#2018-11-15|1402.12
#2018-11-16|1404.66
#2018-11-19|1383.38
#2018-11-20|1331.82
#2018-11-21|1352.18
#2018-11-22| .
#2018-11-23|1348.28
#2018-11-26|1359.49
#2018-11-27|1374.71
#2018-11-28|1403.69
#2018-11-29|1412.64
#2018-11-30|1398.66
#2018-12-03|1400.01
#2018-12-04|1360.30
#2018-12-05| .
#2018-12-06|1373.19
#2018-12-07|1352.78
#2018-12-10|1349.14
#2018-12-11|1339.18
#2018-12-12|1346.65
#2018-12-13|1341.43
#2018-12-14|1328.35
#2018-12-17|1315.74
#2018-12-18|1299.92
#2018-12-19|1284.35
#2018-12-20|1257.69
#2018-12-21|1225.07
#2018-12-24|1190.74
#2018-12-25| .
#2018-12-26|1241.35
#2018-12-27|1246.52
#2018-12-28|1249.04
#2018-12-31|1258.40
#2019-01-01| .
#2019-01-02|1267.37
#2019-01-03|1259.39
#2019-01-04|1301.80
#2019-01-07|1303.93
#2019-01-08|1314.50
#2019-01-09|1320.40
#2019-01-10|1315.70
#2019-01-11|1314.23
#2019-01-14|1311.74
#2019-01-15|1312.22
#2019-01-16|1310.24
#2019-01-17|1313.97
#2019-01-18|1319.00
#2019-01-21| .
#2019-01-22|1292.02
#2019-01-23|1317.31
#2019-01-24|1310.50
#2019-01-25|1311.26
#2019-01-28|1306.15
#2019-01-29|1313.40
#2019-01-30|1301.14
#2019-01-31|1346.65
#2019-02-01|1354.94
#2019-02-04|1354.90
#2019-02-05|1368.54
#2019-02-06|1362.92
#2019-02-07|1365.64
#2019-02-08|1367.71
#2019-02-11|1344.47
#2019-02-12|1349.14
#2019-02-13|1349.06
#2019-02-14|1357.94
#2019-02-15|1380.73
#2019-02-18| .
#2019-02-19|1380.05
#2019-02-20|1386.48
#2019-02-21|1396.68
#2019-02-22|1405.82
#2019-02-25|1395.09
#2019-02-26|1394.85
#2019-02-27|1386.93
#2019-02-28|1386.38
#2019-03-01|1400.85
#2019-03-04|1396.05
#2019-03-05|1392.19
#2019-03-06|1392.45
#2019-03-07|1382.94
#2019-03-08|1378.22
#2019-03-11|1398.07
#2019-03-12|1404.54
#2019-03-13|1401.78
#2019-03-14|1410.25
#2019-03-15|1420.69
#2019-03-18|1406.27
#2019-03-19|1391.74
#2019-03-20|1384.74
#2019-03-21|1390.76
#2019-03-22|1372.82
#2019-03-25|1366.54
#2019-03-26|1385.45
#2019-03-27|1391.79
#2019-03-28|1393.68
#2019-03-29|1387.42
#2019-04-01|1403.63
#2019-04-02|1399.80
#2019-04-03|1406.73
#2019-04-04|1420.14
#2019-04-05|1427.33
#2019-04-08|1431.43
#2019-04-09|1441.83
#2019-04-10|1448.27
#2019-04-11|1446.11
#2019-04-12|1503.85
#2019-04-15|1517.68
#2019-04-16|1512.66
#2019-04-17|1529.87
#2019-04-18|1529.12
#2019-04-19| .
#2019-04-22|1516.14
#2019-04-23|1526.25
#2019-04-24|1531.48
#2019-04-25|1555.10
#2019-04-26|1574.25
#2019-04-29|1578.18
#2019-04-30|1568.20
#2019-05-01|1563.60
#2019-05-02|1541.66
#2019-05-03|1556.55
#2019-05-06|1557.26
#2019-05-07|1539.02
#2019-05-08|1542.01
#2019-05-09|1546.15
#2019-05-10|1549.44
#2019-05-13|1514.01
#2019-05-14|1534.00
#2019-05-15|1538.16
#2019-05-16|1555.53
#2019-05-17|1560.65
#2019-05-20|1539.12
#2019-05-21|1552.51
#2019-05-22|1547.94
#2019-05-23|1531.90
#2019-05-24|1532.30
#2019-05-27| .
#2019-05-28|1529.81
#2019-05-29|1515.51
#2019-05-30|1519.61
#2019-05-31|1507.64
#2019-06-03|1508.17
#2019-06-04|1534.98
#2019-06-05|1536.08
#2019-06-06|1542.20
#2019-06-07|1553.98
#2019-06-10|1548.37
#2019-06-11|1537.87
#2019-06-12|1542.77
#2019-06-13|1572.66
#2019-06-14|1577.06
#2019-06-17|1581.32
#2019-06-18|1585.53
#2019-06-19|1595.38
#2019-06-20|1608.97
#2019-06-21|1595.87
#2019-06-24|1588.92
#2019-06-25|1574.82
#2019-06-26|1565.02
#2019-06-27|1564.57
#2019-06-28|1575.90
#2019-07-01|1593.13
#2019-07-02|1602.97
#2019-07-03|1614.35
#2019-07-04| .
#2019-07-05|1617.68
#2019-07-08|1603.25
#2019-07-09|1612.62
#2019-07-10|1634.49
#2019-07-11|1640.89
#2019-07-12|1657.70
#2019-07-15|1659.86
#2019-07-16|1662.84
#2019-07-17|1643.46
#2019-07-18|1639.88
#2019-07-19|1622.45
#2019-07-22|1622.39
#2019-07-23|1629.31
#2019-07-24|1641.25
#2019-07-25|1642.53
#2019-07-26|1647.42
#2019-07-29|1644.19
#2019-07-30|1636.86
#2019-07-31|1609.78
#2019-08-01|1599.53
#2019-08-02|1592.93
#2019-08-05|1557.16
#2019-08-06|1581.37
#2019-08-07|1546.11
#2019-08-08|1583.04
#2019-08-09|1584.91
#2019-08-12|1563.69
#2019-08-13|1584.66
#2019-08-14|1539.05
#2019-08-15|1542.42
#2019-08-16|1564.76
#2019-08-19|1580.56
#2019-08-20|1579.44
#2019-08-21|1586.30
#2019-08-22|1582.39
#2019-08-23|1536.75
#2019-08-26|1569.86
#2019-08-27|1571.82
#2019-08-28|1586.63
#2019-08-29|1604.62
#2019-08-30|1605.04
#2019-09-02| .
#2019-09-03|1594.86
#2019-09-04|1630.26
#2019-09-05|1650.01
#2019-09-06|1655.67
#2019-09-09|1649.82
#2019-09-10|1636.94
#2019-09-11|1641.62
#2019-09-12|1652.39
#2019-09-13|1652.98
#2019-09-16|1636.52
#2019-09-17|1641.86
#2019-09-18|1642.76
#2019-09-19|1622.14
#2019-09-20|1603.20
#2019-09-23|1603.97
#2019-09-24|1590.11
#2019-09-25|1598.78
#2019-09-26|1573.07
#2019-09-27|1562.32
#2019-09-30|1571.34
#2019-10-01|1558.96
#2019-10-02|1549.77
#2019-10-03|1551.15
#2019-10-04|1574.92
#2019-10-07|1577.62
#2019-10-08|1555.48
#2019-10-09|1566.65
#2019-10-10|1566.98
#2019-10-11|1585.56
#2019-10-14|1578.30
#2019-10-15|1593.72
#2019-10-16|1601.91
#2019-10-17|1617.16
#2019-10-18|1601.30
#2019-10-21|1604.39
#2019-10-22|1611.05
#2019-10-23|1604.04
#2019-10-24|1586.84
#2019-10-25|1615.51
#2019-10-28|1617.53
#2019-10-29|1609.70
#2019-10-30|1603.80
#2019-10-31|1607.40
#2019-11-01|1626.37
#2019-11-04|1615.39
#2019-11-05|1613.58
#2019-11-06|1602.53
#2019-11-07|1619.15
#2019-11-08|1651.42
#2019-11-11|1653.47
#2019-11-12|1660.66
#2019-11-13|1709.09
#2019-11-14|1706.77
#2019-11-15|1685.66
#2019-11-18|1703.68
#2019-11-19|1712.19
#2019-11-20|1699.05
#2019-11-21|1697.76
#2019-11-22|1707.48
#2019-11-25|1695.97
#2019-11-26|1710.82
#2019-11-27|1722.50
#2019-11-28|1722.50
#2019-11-29|1717.04
#2019-12-02|1699.47
#2019-12-03|1689.29
#2019-12-04|1684.89
#2019-12-05|1690.13
#2019-12-06|1692.44
#2019-12-09|1680.90
#2019-12-10|1662.31
#2019-12-11|1664.07
#2019-12-12|1679.13
#2019-12-13|1683.99
#2019-12-16|1692.94
#2019-12-17|1689.01
#2019-12-18|1679.63
#2019-12-19|1692.41
#2019-12-20|1703.33
#2019-12-23|1695.72
#2019-12-24|1704.83
#2019-12-25| .
#2019-12-26|1716.38
#2019-12-27|1714.64
#2019-12-30|1702.46
#2019-12-31|1706.71
#2020-01-01| .
#2020-01-02|1731.06
#2020-01-03|1719.84
#2020-01-06|1715.52
#2020-01-07|1721.89
#2020-01-08|1725.38
#2020-01-09|1725.70
#2020-01-10|1714.23
#2020-01-13|1727.50
#2020-01-14|1735.89
#2020-01-15|1737.74
#2020-01-16|1748.83
#2020-01-17|1748.56
#2020-01-20| .
#2020-01-21|1742.95
#2020-01-22|1748.82
#2020-01-23|1715.66
#2020-01-24|1684.65
#2020-01-27|1656.05
#2020-01-28|1668.50
#2020-01-29|1641.22
#2020-01-30|1661.50
#2020-01-31|1660.01
#2020-02-03|1676.33
#2020-02-04|1713.76
#2020-02-05|1700.18
#2020-02-06|1705.76
#2020-02-07|1696.82
#2020-02-10|1708.45
#2020-02-11|1708.38
#2020-02-12|1730.79
#2020-02-13|1726.93
#2020-02-14|1719.02
#2020-02-17| .
#2020-02-18|1720.82
#2020-02-19|1732.09
#2020-02-20|1715.70
#2020-02-21|1698.90
#2020-02-24|1645.58
#2020-02-25|1593.69
#2020-02-26|1551.42
#2020-02-27|1498.77
#2020-02-28|1485.37
#2020-03-02|1526.78
#2020-03-03|1489.90
#2020-03-04|1530.79
#2020-03-05|1466.84
#2020-03-06|1458.14
#2020-03-09|1343.39
#2020-03-10|1409.06
#2020-03-11|1343.67
#2020-03-12|1212.29
#2020-03-13|1331.99
#2020-03-16|1200.69
#2020-03-17|1228.42
#2020-03-18|1157.30
#2020-03-19|1203.87
#2020-03-20|1113.27
#2020-03-23|1144.16
#2020-03-24|1218.22
#2020-03-25|1209.50
#2020-03-26|1286.77
#2020-03-27|1217.61
#2020-03-30|1258.24
#2020-03-31|1234.47
#2020-04-01|1191.11
#2020-04-02|1226.02
#2020-04-03|1200.69
#2020-04-06|1276.05
#2020-04-07|1281.39
#2020-04-08|1296.07
#2020-04-09|1314.96
#2020-04-10|1314.96
#2020-04-13|1323.78
#2020-04-14|1370.58
#2020-04-15|1358.94
#2020-04-16|1372.12
#2020-04-17|1384.09
#2020-04-20|1370.29
#2020-04-21|1339.09
#2020-04-22|1333.43
#2020-04-23|1344.59
#2020-04-24|1359.39
#2020-04-27|1390.11
#2020-04-28|1372.53
#2020-04-29|1413.62
#2020-04-30|1385.43
#2020-05-01|1366.55
#2020-05-04|1364.22
#2020-05-05|1349.48
#2020-05-06|1344.48
#2020-05-07|1374.00
#2020-05-08|1398.09
#2020-05-11|1392.23
#2020-05-12|1360.16
#2020-05-13|1347.74
#2020-05-14|1371.28
#2020-05-15|1395.22
#2020-05-18|1454.70
#2020-05-19|1446.28
#2020-05-20|1469.89
#2020-05-21|1452.20
#2020-05-22|1443.20
#2020-05-25|1443.20
#2020-05-26|1453.06
#2020-05-27|1473.65
#2020-05-28|1450.58
#2020-05-29|1462.43
#2020-06-01|1479.60
#2020-06-02|1487.50
#2020-06-03|1504.29
#2020-06-04|1503.25
#2020-06-05|1518.88
#2020-06-08|1550.10
#2020-06-09|1527.88
#2020-06-10|1510.54
#2020-06-11|1435.44
#2020-06-12|1444.57
#2020-06-15|1465.07
#2020-06-16|1482.32
#2020-06-17|1481.57
#2020-06-18|1493.72
#2020-06-19|1476.43
#2020-06-22|1483.35
#2020-06-23|1489.01
#2020-06-24|1451.33
#2020-06-25|1453.76
#2020-06-26|1421.69
#2020-06-29|1441.26
#2020-06-30|1450.37
#2020-07-01|1493.34
#2020-07-02|1475.80
#2020-07-03| .
#2020-07-06|1511.66
#2020-07-07|1502.83
#2020-07-08|1517.61
#2020-07-09|1516.67
#2020-07-10|1574.83
#2020-07-13|1543.69
#2020-07-14|1563.84
#2020-07-15|1586.62
#2020-07-16|1587.88
#2020-07-17|1559.08
#2020-07-20|1559.22
#2020-07-21|1560.94
#2020-07-22|1563.46
#2020-07-23|1548.39
#2020-07-24|1557.13
#2020-07-27|1565.70
#2020-07-28|1554.46
#2020-07-29|1559.98
#2020-07-30|1558.96
#2020-07-31|1565.97
#2020-08-03|1578.75
#2020-08-04|1600.17
#2020-08-05|1619.28
#2020-08-06|1642.84
#2020-08-07|1628.40
#2020-08-10|1617.21
#2020-08-11|1606.21
#2020-08-12|1622.22
#2020-08-13|1627.97
#2020-08-14|1631.44
#2020-08-17|1624.15
#2020-08-18|1631.38
#2020-08-19|1619.21
#2020-08-20|1629.08
#2020-08-21|1619.80
#2020-08-24|1639.98
#2020-08-25|1633.15
#2020-08-26|1697.01
#2020-08-27|1690.89
#2020-08-28|1698.87
#2020-08-31|1690.80
#2020-09-01|1719.72
#2020-09-02|1729.84
#2020-09-03|1684.42
#2020-09-04|1670.01
#2020-09-07| .
#2020-09-08|1662.06
#2020-09-09|1668.66
#2020-09-10|1643.94
#2020-09-11|1643.15
#2020-09-14|1649.21
#2020-09-15|1681.99
#2020-09-16|1684.78
#2020-09-17|1648.62
#2020-09-18|1637.98
#2020-09-21|1628.70
#2020-09-22|1678.47
#2020-09-23|1641.55
#2020-09-24|1639.55
#2020-09-25|1655.40
#2020-09-28|1683.66
#2020-09-29|1671.48
#2020-09-30|1671.92
#2020-10-01|1688.99
#2020-10-02|1649.69
#2020-10-05|1677.83
#2020-10-06|1642.63
#2020-10-07|1658.46
#2020-10-08|1676.14
#2020-10-09|1670.87
#2020-10-12|1709.02
#2020-10-13|1714.61
#2020-10-14|1688.97
#2020-10-15|1681.85
#2020-10-16|1687.22
#2020-10-19|1645.64
#2020-10-20|1635.82
#2020-10-21|1641.90
#2020-10-22|1651.52
#2020-10-23|1644.49
#2020-10-26|1602.32
#2020-10-27|1597.60
#2020-10-28|1551.61
#2020-10-29|1578.36
#2020-10-30|1577.46
#2020-11-02|1549.93
#2020-11-03|1579.51
#2020-11-04|1646.30
#2020-11-05|1678.20
#2020-11-06|1693.00
#2020-11-09|1708.74
#2020-11-10|1731.29
#2020-11-11|1744.99
#2020-11-12|1752.32
#2020-11-13|1784.71
#2020-11-16|1797.02
#2020-11-17|1807.49
#2020-11-18|1793.81
#2020-11-19|1818.03
#2020-11-20|1820.75
#2020-11-23|1837.32
#2020-11-24|1893.23
#2020-11-25|1883.42
#2020-11-26|1883.42
#2020-11-27|1875.22
#2020-11-30|1856.53
#2020-12-01|1880.12
#2020-12-02|1884.30
#2020-12-03|1901.99
#2020-12-04|1909.03
#2020-12-07|1923.90
#2020-12-08|1901.66
#2020-12-09|1884.06
#2020-12-10|1885.51
#2020-12-11|1894.88
#2020-12-14|1890.51
#2020-12-15|1899.38
#2020-12-16|1892.58
#2020-12-17|1902.51
#2020-12-18|1892.41
#2020-12-21|1888.54
#2020-12-22|1870.65
#2020-12-23|1881.62
#2020-12-24|1895.31
#2020-12-25|1895.31
#2020-12-28|1900.50
#2020-12-29|1921.07
#2020-12-30|1902.67
#2020-12-31|1932.37
#2021-01-01|1932.37
#2021-01-04|1870.54
#2021-01-05|1861.65
#2021-01-06|1868.63
#2021-01-07|1892.58
#2021-01-08|1922.26
#2021-01-11|1927.95
#2021-01-12|1883.54
#2021-01-13|1879.06
#2021-01-14|1875.98
#2021-01-15|1858.31
#2021-01-18|1858.31
#2021-01-19|1878.48
#2021-01-20|1884.63
#2021-01-21|1892.59
#2021-01-22|1878.51
#2021-01-25|1890.35
#2021-01-26|1900.87
#2021-01-27|1828.86
#2021-01-28|1936.83
#2021-01-29|1847.27
#2021-02-01|1867.45
#2021-02-02|1907.89
#2021-02-03|1889.41
#2021-02-04|1923.22
#2021-02-05|1917.18
#2021-02-08|1930.77
#2021-02-09|1969.78
#2021-02-10|1965.93
#2021-02-11|1973.08
#2021-02-12|1970.10
#2021-02-15|1970.10
#2021-02-16|1965.87
#2021-02-17|1968.82
#2021-02-18|1953.04
#2021-02-19|1942.29
#2021-02-22|1925.31
#2021-02-23|1936.09
#2021-02-24|1941.60
#2021-02-25|1893.42
#2021-02-26|1921.01
#2021-03-01|1976.87
#2021-03-02|1953.89
#2021-03-03|1920.83
#2021-03-04|1923.77
#2021-03-05|1960.99
#2021-03-08|1948.86
#2021-03-09|1969.02
#2021-03-10|2015.43
#2021-03-11|2007.80
#2021-03-12|2014.07
#2021-03-15|2027.38
#2021-03-16|2044.92
#2021-03-17|2041.34
#2021-03-18|1980.99
#2021-03-19|1974.73
#2021-03-22|2006.98
#2021-03-23|1997.82
#2021-03-24|1983.56
#2021-03-25|1982.25
#2021-03-26|1947.57
#2021-03-29|1946.55
#2021-03-30|1943.80
#2021-03-31|1921.78
#2021-04-01|1932.75
#2021-04-02|1932.75
#2021-04-05|1931.94
#2021-04-06|1955.48
#2021-04-07|1948.22
#2021-04-08|1950.48
#2021-04-09|1934.67
#2021-04-12|1931.28
#2021-04-13|1953.32
#2021-04-14|1930.33
#2021-04-15|1969.52
#2021-04-16|1992.80
#2021-04-19|1964.83
#2021-04-20|1967.91
#2021-04-21|1987.43
#2021-04-22|1984.40
#2021-04-23|1987.46
#2021-04-26|1988.29
#2021-04-27|1983.28
#2021-04-28|1976.45
#2021-04-29|2042.89
#2021-04-30|2032.96
#2021-05-03|2040.49
#2021-05-04|2030.77
#2021-05-05|2017.91
#2021-05-06|2021.90
#2021-05-07|2077.99
#2021-05-10|2057.69
#2021-05-11|2057.26
#2021-05-12|2029.49
#2021-05-13|2048.50
#2021-05-14|2101.31
#2021-05-17|2011.96
#2021-05-18|2003.94
#2021-05-19|1980.75
#2021-05-20|2020.14
#2021-05-21|2016.49
#2021-05-24|2047.28
#2021-05-25|2041.03
#2021-05-26|2065.71
#2021-05-27|2078.81
#2021-05-28|2076.50
#2021-05-31|2076.50
#2021-06-01|2063.28
#2021-06-02|2052.74
#2021-06-03|2029.44
#2021-06-04|2049.80
#2021-06-07|2054.91
#2021-06-08|2038.79
#2021-06-09|2030.64
#2021-06-10|2047.02
#2021-06-11|2057.02
#2021-06-14|2075.77
#2021-06-15|2060.42
#2021-06-16|2050.97
#2021-06-17|2074.55
#2021-06-18|2061.38
#2021-06-21|2089.50
#2021-06-22|2117.38
#2021-06-23|2075.29
#2021-06-24|2100.07
#2021-06-25|2124.59
#2021-06-28|2121.13
#2021-06-29|2125.97
#2021-06-30|2148.84
#2021-07-01|2153.71
#2021-07-02|2173.01
#2021-07-05|2173.01
#2021-07-06|2159.57
#2021-07-07|2170.74
#2021-07-08|2173.06
#2021-07-09|2172.27
#2021-07-12|2163.39
#2021-07-13|2140.37
#2021-07-14|2124.19
#2021-07-15|2125.41
#2021-07-16|2118.97
#2021-07-19|2102.97
#2021-07-20|2127.42
#2021-07-21|2145.82
#2021-07-22|2145.81
#2021-07-23|2190.90
#2021-07-26|2204.62
#2021-07-27|2187.92
#2021-07-28|2177.07
#2021-07-29|2159.11
#2021-07-30|2184.48
#2021-08-02|2178.77
#2021-08-03|2186.25
#2021-08-04|2181.54
#2021-08-05|2183.28
#2021-08-06|2184.65
#2021-08-09|2176.30
#2021-08-10|2172.62
#2021-08-11|2192.99
#2021-08-12|2189.94
#2021-08-13|2185.25
#2021-08-16|2191.43
#2021-08-17|2199.89
#2021-08-18|2179.16
#2021-08-19|2176.08
#2021-08-20|2199.58
#2021-08-23|2215.11
#2021-08-24|2205.29
#2021-08-25|2205.96
#2021-08-26|2192.75
#2021-08-27|2213.86
#2021-08-30|2224.62
#2021-08-31|2247.34
#2021-09-01|2268.56
#2021-09-02|2274.65
#2021-09-03|2263.72
#2021-09-06|2263.72
#2021-09-07|2222.74
#2021-09-08|2214.12
#2021-09-09|2189.71
#2021-09-10|2178.24
#2021-09-13|2195.66
#2021-09-14|2070.37
#2021-09-15|2104.82
#2021-09-16|2112.29
#2021-09-17|2107.92
#2021-09-20|2082.90
#2021-09-21|2069.35
#2021-09-22|2075.64
#2021-09-23|2074.53
#2021-09-24|2065.41
#2021-09-27|2061.85
#2021-09-28|2015.88
#2021-09-29|2042.91
#2021-09-30|2044.86
#2021-10-01|2083.51
#2021-10-04|2067.08
#2021-10-05|2078.64
#2021-10-06|2085.65
#2021-10-07|2099.19
#2021-10-08|2009.56
#2021-10-11|1943.06
#2021-10-12|1940.61
#2021-10-13|1956.16
#2021-10-14|1993.00
#2021-10-15|1986.91
#2021-10-18|1985.62
#2021-10-19|2018.29
#2021-10-20|2039.28
#2021-10-21|2021.49
#2021-10-22|2017.31
#2021-10-25|2014.18
#2021-10-26|2004.64
#2021-10-27|1958.88
#2021-10-28|1943.04
#2021-10-29|1897.99
#2021-11-01|1923.28
#2021-11-02|1936.43
#2021-11-03|1955.03
#2021-11-04|1924.10
#2021-11-05|1951.35
#2021-11-08|1945.51
#2021-11-09|1952.94
#2021-11-10|1961.14
#2021-11-11|1942.39
#2021-11-12|1938.18
#2021-11-15|1938.51
#2021-11-16|1930.65
#2021-11-17|1929.71
#2021-11-18|1896.41
#2021-11-19|1873.05
#2021-11-22|1852.03
#2021-11-23|1865.18
#2021-11-24|1862.19
#2021-11-25|1862.19
#2021-11-26|1845.70
#2021-11-29|1848.94
#2021-11-30|1793.19
#2021-12-01|1752.07
#2021-12-02|1836.47
#2021-12-03|1846.88
#2021-12-06|1860.52
#2021-12-07|1786.45
#2021-12-08|1785.85
#2021-12-09|1725.39
#2021-12-10|1735.08
#2021-12-13|1711.15
#2021-12-14|1745.64
#2021-12-15|1719.82
#2021-12-16|1751.96
#2021-12-17|1773.85
#2021-12-20|1757.89
#2021-12-21|1771.72
#2021-12-22|1770.02
#2021-12-23|1803.54
#2021-12-24|1803.54
#2021-12-27|1813.79
#2021-12-28|1819.77
#2021-12-29|1817.87
#2021-12-30|1826.04
#2021-12-31|1811.37
#2022-01-03|1822.27
#2022-01-04|1802.69
#2022-01-05|1775.63
#2022-01-06|1784.50
#2022-01-07|1753.66
#2022-01-10|1760.35
#2022-01-11|1781.94
#2022-01-12|1775.92
#2022-01-13|1780.31
#2022-01-14|1779.82
#2022-01-17|1779.82
#2022-01-18|1726.82
#2022-01-19|1727.74
#2022-01-20|1716.33
#2022-01-21|1692.67
#2022-01-24|1707.63
#2022-01-25|1685.66
#2022-01-26|1648.07
#2022-01-27|1641.90
#2022-01-28|1706.14
#2022-01-31|1723.42
#2022-02-01|1728.65
#2022-02-02|1725.65
#2022-02-03|1718.95
#2022-02-04|1718.33
#2022-02-07|1706.11
#2022-02-08|1713.84
#2022-02-09|1738.89
#2022-02-10|1713.45
#2022-02-11|1680.52
#2022-02-14|1672.49
#2022-02-15|1695.76
#2022-02-16|1692.34
#2022-02-17|1638.36
#2022-02-18|1616.38
#2022-02-21|1616.38
#2022-02-22|1624.85
#2022-02-23|1562.11
#2022-02-24|1604.79
#2022-02-25|1645.68
#2022-02-28|1637.54
#2022-03-01|1621.00
#2022-03-02|1600.09
#2022-03-03|1608.93
#2022-03-04|1598.23
#2022-03-07|1574.85
#2022-03-08|1570.90
#2022-03-09|1579.12
#2022-03-10|1562.39
#2022-03-11|1547.68
#2022-03-14|1547.65
#2022-03-15|1563.74
#2022-03-16|1589.98
#2022-03-17|1604.13
#2022-03-18|1616.77
#2022-03-21|1601.09
#2022-03-22|1623.39
#2022-03-23|1595.22
#2022-03-24|1601.62
#2022-03-25|1606.64
#2022-03-28|1623.67
#2022-03-29|1640.66
#2022-03-30|1633.44
#2022-03-31|1591.54
#2022-04-01|1624.46
#2022-04-04|1638.73
#2022-04-05|1630.02
#2022-04-06|1625.23
#2022-04-07|1603.27
#2022-04-08|1614.24
#2022-04-11|1619.91
#2022-04-12|1602.50
#2022-04-13|1628.67
#2022-04-14|1614.25
#2022-04-15|1614.25
#2022-04-18|1579.42
#2022-04-19|1631.52
#2022-04-20|1595.54
#2022-04-21|1564.73
#2022-04-22|1521.05
#2022-04-25|1528.97
#2022-04-26|1481.63
#2022-04-27|1471.12
#2022-04-28|1397.79
#2022-04-29|1326.85
#2022-05-02|1349.51
#2022-05-03|1341.61
#2022-05-04|1389.70
#2022-05-05|1359.45
#2022-05-06|1345.12
#2022-05-09|1335.91
#2022-05-10|1349.00
#2022-05-11|1316.75
#2022-05-12|1372.70
#2022-05-13|1385.91
#2022-05-16|1386.51
#2022-05-17|1419.45
#2022-05-18|1398.49
#2022-05-19|1400.67
#2022-05-20|1402.37
#2022-05-23|1418.32
#2022-05-24|1419.97
#2022-05-25|1444.51
#2022-05-26|1468.22
#2022-05-27|1478.56
#2022-05-30|1478.56
#2022-05-31|1479.56
#2022-06-01|1459.46
#2022-06-02|1462.60
#2022-06-03|1432.02
#2022-06-06|1415.12
#2022-06-07|1423.63
#2022-06-08|1435.82
#2022-06-09|1410.50
#2022-06-10|1386.48
#2022-06-13|1331.61
#2022-06-14|1321.37
#2022-06-15|1331.33
#2022-06-16|1249.97
#2022-06-17|1290.77
#2022-06-20|1290.77
#2022-06-21|1284.84
#2022-06-22|1303.70
#2022-06-23|1316.54
#2022-06-24|1338.14
#2022-06-27|1342.91
#2022-06-28|1317.40
#2022-06-29|1325.73
#2022-06-30|1325.48
#2022-07-01|1360.19
#2022-07-04|1360.19
#2022-07-05|1359.35
#2022-07-06|1350.44
#2022-07-07|1350.41
#2022-07-08|1351.10
#2022-07-11|1318.32
#2022-07-12|1344.75
#2022-07-13|1346.06
#2022-07-14|1338.34
#2022-07-15|1377.16
#2022-07-18|1368.06
#2022-07-19|1394.56
#2022-07-20|1411.42
#2022-07-21|1430.41
#2022-07-22|1427.97
#2022-07-25|1418.08
#2022-07-26|1420.17
#2022-07-27|1436.88
#2022-07-28|1313.27
#2022-07-29|1257.73
#2022-08-01|1257.28
#2022-08-02|1270.34
#2022-08-03|1302.63
#2022-08-04|1320.52
#2022-08-05|1308.28
#2022-08-08|1316.64
#2022-08-09|1294.80
#2022-08-10|1322.80
#2022-08-11|1334.55
#2022-08-12|1360.03
#2022-08-15|1376.25
#2022-08-16|1371.76
#2022-08-17|1328.34
#2022-08-18|1308.25
#2022-08-19|1305.38
#2022-08-22|1265.55
#2022-08-23|1249.96
#2022-08-24|1243.83
#2022-08-25|1265.65
#2022-08-26|1232.49
#2022-08-29|1213.38
#2022-08-30|1193.97
#2022-08-31|1207.03
#2022-09-01|1229.78
#2022-09-02|1191.17
#2022-09-05|1191.17
#2022-09-06|1157.73
#2022-09-07|1169.68
#2022-09-08|1152.43
#2022-09-09|1187.55
#2022-09-12|1194.19
#2022-09-13|1125.54
#2022-09-14|1145.55
#2022-09-15|1130.51
#2022-09-16|1140.80
#2022-09-19|1136.74
#2022-09-20|1112.29
#2022-09-21|1077.37
#2022-09-22|1055.49
#2022-09-23|1031.34
#2022-09-26| 995.92
#2022-09-27| 981.35
#2022-09-28|1013.32
#2022-09-29| 987.21
#2022-09-30| 953.71
#2022-10-03| 998.82
#2022-10-04|1019.52
#2022-10-05|1011.36
#2022-10-06| 991.28
#2022-10-07| 961.44
#2022-10-10| 960.42
#2022-10-11| 940.78
#2022-10-12| 939.14
#2022-10-13| 988.36
#2022-10-14| 979.72
#2022-10-17|1006.59
#2022-10-18|1003.40
#2022-10-19| 989.69
#2022-10-20| 993.63
#2022-10-21| 994.49
#2022-10-24|1013.29
#2022-10-25|1035.63
#2022-10-26|1031.70
#2022-10-27|1050.16
#2022-10-28|1061.59
#2022-10-31|1055.75
#2022-11-01|1045.84
#2022-11-02|1021.23
#2022-11-03|1003.79
#2022-11-04|1016.67
#2022-11-07|1034.92
#2022-11-08|1043.44
#2022-11-09|1024.55
#2022-11-10|1080.01
#2022-11-11|1129.48
#2022-11-14|1125.05
#2022-11-15|1131.56
#2022-11-16|1120.37
#2022-11-17|1121.92
#2022-11-18|1120.64
#2022-11-21|1112.09
#2022-11-22|1142.85
#2022-11-23|1157.33
#2022-11-24|1157.33
#2022-11-25|1160.30
#2022-11-28|1153.28
#2022-11-29|1151.96
#2022-11-30|1186.32
#2022-12-01|1176.26
#2022-12-02|1169.18
#2022-12-05|1145.42
#2022-12-06|1122.08
#2022-12-07|1121.01
#2022-12-08|1129.33
#2022-12-09|1142.93
#2022-12-12|1174.50
#2022-12-13|1186.31
#2022-12-14|1108.97
#2022-12-15|1077.65
#2022-12-16|1066.77
#2022-12-19|1053.84
#2022-12-20|1065.09
#2022-12-21|1088.58
#2022-12-22|1084.32
#2022-12-23|1097.78
#2022-12-26|1097.78
#2022-12-27|1091.71
#2022-12-28|1081.30
#2022-12-29|1098.48
#2022-12-30|1096.85
#2023-01-02|1096.85
#2023-01-03|1116.47
#2023-01-04|1151.57
#2023-01-05|1166.32
#2023-01-06|1193.17
#2023-01-09|1185.97
#2023-01-10|1198.91
#2023-01-11|1205.14
#2023-01-12|1226.82
#2023-01-13|1234.54
#2023-01-16|1234.54
#2023-01-17|1235.19
#2023-01-18|1214.37
#2023-01-19|1210.92
#2023-01-20|1251.37
#2023-01-23|1274.91
#2023-01-24|1258.77
#2023-01-25|1274.78
#2023-01-26|1286.49
#2023-01-27|1259.18
#2023-01-30|1246.17
#2023-01-31|1247.53
#2023-02-01|1274.64
#2023-02-02|1315.06
#2023-02-03|1280.92
#2023-02-06|1267.82
#2023-02-07|1270.86
#2023-02-08|1246.73
#2023-02-09|1216.66
#2023-02-10|1230.27
#2023-02-13|1249.87
#2023-02-14|1249.85
#2023-02-15|1265.31
#2023-02-16|1273.63
#2023-02-17|1256.41
#2023-02-20|1256.41
#2023-02-21|1209.20
#2023-02-22|1218.74
#2023-02-23|1211.21
#2023-02-24|1185.76
#2023-02-27|1192.45
#2023-02-28|1183.50
#2023-03-01|1166.36
#2023-03-02|1174.03
#2023-03-03|1186.74
#2023-03-06|1180.98
#2023-03-07|1151.86
#2023-03-08|1142.72
#2023-03-09|1123.40
#2023-03-10|1108.75
#2023-03-13|1115.64
#2023-03-14|1111.85
#2023-03-15|1130.43
#2023-03-16|1142.84
#2023-03-17|1138.79
#2023-03-20|1145.26
#2023-03-21|1163.65
#2023-03-22|1135.37
#2023-03-23|1131.33
#2023-03-24|1130.17
#2023-03-27|1146.56
#2023-03-28|1143.53
#2023-03-29|1160.24
#2023-03-30|1163.32
#2023-03-31|1190.21
#2023-04-03|1190.71
#2023-04-04|1184.50
#2023-04-05|1188.87
#2023-04-06|1183.59
#2023-04-07|1183.59
#2023-04-10|1198.74
#2023-04-11|1205.83
#2023-04-12|1174.71
#2023-04-13|1189.70
#2023-04-14|1181.63
#2023-04-17|1189.83
#2023-04-18|1191.89
#2023-04-19|1189.83
#2023-04-20|1170.54
#2023-04-21|1167.83
#2023-04-24|1154.93
#2023-04-25|1141.95
#2023-04-26|1130.40
#2023-04-27|1235.38
#2023-04-28|1279.22
#2023-05-01|1283.90
#2023-05-02|1265.19
#2023-05-03|1256.63
#2023-05-04|1233.93
#2023-05-05|1241.80
#2023-05-08|1245.43
#2023-05-09|1214.32
#2023-05-10|1220.61
#2023-05-11|1234.47
#2023-05-12|1225.99
#2023-05-15|1229.81
#2023-05-16|1212.16
#2023-05-17|1227.29
#2023-05-18|1255.80
#2023-05-19|1249.32
#2023-05-22|1254.00
#2023-05-23|1229.51
#2023-05-24|1217.66
#2023-05-25|1186.14
#2023-05-26|1203.40
#2023-05-29|1203.40
#2023-05-30|1199.31
#2023-05-31|1198.55
#2023-06-01|1193.24
#2023-06-02|1198.39
#2023-06-05|1217.73
#2023-06-06|1207.21
#2023-06-07|1237.07
#2023-06-08|1240.06
#2023-06-09|1228.36
#2023-06-12|1245.74
#2023-06-13|1246.56
#2023-06-14|1249.99
#2023-06-15|1269.51
#2023-06-16|1260.91
#2023-06-19|1260.91
#2023-06-20|1238.41
#2023-06-21|1233.05
#2023-06-22|1228.58
#2023-06-23|1216.44
#2023-06-26|1234.98
#2023-06-27|1270.78
#2023-06-28|1280.93
#2023-06-29|1276.30
#2023-06-30|1281.92
#2023-07-03|1292.72
#2023-07-04|1292.72
#2023-07-05|1285.96
#2023-07-06|1280.09
#2023-07-07|1286.74
#2023-07-10|1299.32
#2023-07-11|1313.18
#2023-07-12|1323.08
#2023-07-13|1329.66
#2023-07-14|1309.25
#2023-07-17|1311.67
#2023-07-18|1329.87
#2023-07-19|1339.81
#2023-07-20|1354.84
#2023-07-21|1346.55
#2023-07-24|1358.46
#2023-07-25|1356.43
#2023-07-26|1344.93
#2023-07-27|1404.25
#2023-07-28|1411.04
#2023-07-31|1422.32
#2023-08-01|1427.86
#2023-08-02|1425.09
#2023-08-03|1427.98
#2023-08-04|1414.31
#2023-08-07|1430.19
#2023-08-08|1428.54
#2023-08-09|1422.51
#2023-08-10|1442.06
#2023-08-11|1444.55
#2023-08-14|1458.02
#2023-08-15|1469.14
#2023-08-16|1450.14
#2023-08-17|1444.29
#2023-08-18|1430.27
#2023-08-21|1432.06
#2023-08-22|1420.27
#2023-08-23|1419.88
#2023-08-24|1410.27
#2023-08-25|1419.37
#2023-08-28|1442.18
#2023-08-29|1476.62
#2023-08-30|1477.76
#2023-08-31|1468.05
#2023-09-01|1433.19
#2023-09-04|1433.19
#2023-09-05|1397.87
#2023-09-06|1415.39
#2023-09-07|1409.01
#2023-09-08|1417.04
#2023-09-11|1431.95
#2023-09-12|1429.33
#2023-09-13|1429.13
#2023-09-14|1453.73
#2023-09-15|1435.80
#2023-09-18|1446.99
#2023-09-19|1444.95
#2023-09-20|1437.54
#2023-09-21|1441.40
#2023-09-22|1429.35
#2023-09-25|1414.89
#2023-09-26|1391.32
#2023-09-27|1402.95
#2023-09-28|1417.34
#2023-09-29|1403.72
#2023-10-02|1405.67
#2023-10-03|1380.15
#2023-10-04|1382.43
#2023-10-05|1371.23
#2023-10-06|1382.75
#2023-10-09|1405.24
#2023-10-10|1416.56
#2023-10-11|1413.87
#2023-10-12|1402.00
#2023-10-13|1399.83
#2023-10-16|1414.97
#2023-10-17|1417.41
#2023-10-18|1402.55
#2023-10-19|1371.18
#2023-10-20|1360.05
#2023-10-23|1362.75
#2023-10-24|1375.93
#2023-10-25|1351.19
#2023-10-26|1256.79
#2023-10-27|1239.58
#2023-10-30|1271.42
#2023-10-31|1302.58
#2023-11-01|1317.31
#2023-11-02|1350.40
#2023-11-03|1375.43
#2023-11-06|1353.98
#2023-11-07|1342.52
#2023-11-08|1329.88
#2023-11-09|1307.38
#2023-11-10|1334.94
#2023-11-13|1324.29
#2023-11-14|1342.13
#2023-11-15|1361.72
#2023-11-16|1354.41
#2023-11-17|1353.63
#2023-11-20|1371.01
#2023-11-21|1354.63
#2023-11-22|1354.87
#2023-11-23|1354.87
#2023-11-24|1357.68
#2023-11-27|1344.42
#2023-11-28|1345.08
#2023-11-29|1337.44
#2023-11-30|1343.27
#2023-12-01|1352.25
#2023-12-04|1370.87
#2023-12-05|1310.87
#2023-12-06|1309.43
#2023-12-07|1324.23
#2023-12-08|1323.08
#2023-12-11|1340.80
#2023-12-12|1334.17
#2023-12-13|1367.44
#2023-12-14|1394.12
#2023-12-15|1383.24
#2023-12-18|1389.49
#2023-12-19|1392.09
#2023-12-20|1373.21
#2023-12-21|1372.81
#2023-12-22|1371.18
#2023-12-25|1371.18
#2023-12-26|1376.95
#2023-12-27|1379.72
#2023-12-28|1383.65
#2023-12-29|1373.29
#2024-01-01|1373.29
#2024-01-02|1374.37
#2024-01-03|1360.64
#2024-01-04|1337.01
#2024-01-05|1345.16
#2024-01-08|1369.33
#2024-01-09|1349.86
#2024-01-10|1352.50
#2024-01-11|1346.01
#2024-01-12|1337.22
#2024-01-15|1337.22
#2024-01-16|1341.47
#2024-01-17|1316.76
#2024-01-18|1325.30
#2024-01-19|1351.23
#2024-01-22|1360.18
#2024-01-23|1373.36
#2024-01-24|1362.72
#2024-01-25|1396.49
#2024-01-26|1426.19
#2024-01-29|1427.85
#2024-01-30|1435.77
#2024-01-31|1426.99
#2024-02-01|1440.72
#2024-02-02|1355.89
#2024-02-05|1338.45
#2024-02-06|1321.42
#2024-02-07|1279.79
#2024-02-08|1241.04
#2024-02-09|1266.89
#2024-02-12|1286.12
#2024-02-13|1258.29
#2024-02-14|1259.61
#2024-02-15|1261.09
#2024-02-16|1233.15
#2024-02-19|1233.15
#2024-02-20|1241.75
#2024-02-21|1238.49
#2024-02-22|1246.63
#2024-02-23|1249.00
#2024-02-26|1250.77
#2024-02-27|1250.64
#2024-02-28|1246.00
#2024-02-29|1266.02
#2024-03-01|1264.63
#2024-03-04|1231.28
#2024-03-05|1237.26
#2024-03-06|1235.91
#2024-03-07|1230.12
#2024-03-08|1252.06
#2024-03-11|1284.87
#2024-03-12|1273.55
#2024-03-13|1278.39
#2024-03-14|1266.18
#2024-03-15|1260.62
#2024-03-18|1272.31
#2024-03-19|1271.16
#2024-03-20|1271.65
#2024-03-21|1265.37
#2024-03-22|1258.65
#2024-03-25|1257.10
#2024-03-26|1251.25
#2024-03-27|1270.19
#2024-03-28|1274.96
#2024-03-29|1274.96
#2024-04-01|1244.23
#2024-04-02|1232.73
#2024-04-03|1223.65
#2024-04-04|1209.02
#2024-04-05|1200.89
#2024-04-08|1201.14
#2024-04-09|1188.14
#2024-04-10|1169.72
#2024-04-11|1182.68
#2024-04-12|1158.57
#2024-04-15|1157.06
#2024-04-16|1149.33
#2024-04-17|1146.41
#2024-04-18|1163.60
#2024-04-19|1181.01
#2024-04-22|1189.77
#2024-04-23|1187.66
#2024-04-24|1183.22
#2024-04-25|1124.77
#2024-04-26|1134.49
#2024-04-29|1146.44
#2024-04-30|1125.60
#2024-05-01|1131.76
#2024-05-02|1137.79
#2024-05-03|1147.74
#2024-05-06|1147.51
#2024-05-07|1145.07
#2024-05-08|1161.30
#2024-05-09|1143.40
#2024-05-10|1168.21
#2024-05-13|1178.24
#2024-05-14|1182.11
#2024-05-15|1166.99
#2024-05-16|1173.62
#2024-05-17|1168.23
#2024-05-20|1166.52
#2024-05-21|1165.33
#2024-05-22|1155.22
#2024-05-23|1146.18
#2024-05-24|1145.59
#2024-05-27|1145.59
#2024-05-28|1145.48
#2024-05-29|1131.17
#2024-05-30|1157.32
#2024-05-31|1192.55
#2024-06-03|1181.65
#2024-06-04|1176.72
#2024-06-05|1165.23
#2024-06-06|1164.22
#2024-06-07|1159.30
#2024-06-10|1154.79
#2024-06-11|1144.44
#2024-06-12|1130.53
#2024-06-13|1122.52
#2024-06-14|1120.15
#2024-06-17|1123.47
#2024-06-18|1106.67
#2024-06-19|1106.67
#2024-06-20|1134.40
#2024-06-21|1154.82
#2024-06-24|1152.04
#2024-06-25|1153.06
#2024-06-26|1151.27
#2024-06-27|1155.61
#2024-06-28|1180.94
#2024-07-01|1156.61
#2024-07-02|1160.24
#2024-07-03|1161.99
#2024-07-04|1161.99
#2024-07-05|1157.45
#2024-07-08|1136.57
#2024-07-09|1144.02
#2024-07-10|1141.04
#2024-07-11|1155.24
#2024-07-12|1173.03
#2024-07-15|1197.68
#2024-07-16|1217.33
#2024-07-17|1243.42
#2024-07-18|1225.76
#2024-07-19|1223.19
#2024-07-22|1204.92
#2024-07-23|1185.29
#2024-07-24|1165.79
#2024-07-25|1172.47
#2024-07-26|1243.39
#2024-07-29|1273.81
#2024-07-30|1279.98
#2024-07-31|1289.55
#2024-08-01|1261.36
#2024-08-02|1248.77
#2024-08-05|1224.12
#2024-08-06|1214.57
#2024-08-07|1203.12
#2024-08-08|1231.15
#2024-08-09|1224.40
#2024-08-12|1201.25
#2024-08-13|1221.28
#2024-08-14|1214.45
#2024-08-15|1229.74
#2024-08-16|1232.00
#2024-08-19|1250.60
#2024-08-20|1239.91
#2024-08-21|1237.12
#2024-08-22|1220.17
#2024-08-23|1240.51
#2024-08-26|1255.25
#2024-08-27|1258.78
#2024-08-28|1246.87
#2024-08-29|1233.68
#2024-08-30|1233.20
#2024-09-02|1233.20
#2024-09-03|1228.71
#2024-09-04|1198.58
#2024-09-05|1228.12
#2024-09-06|1219.80
#2024-09-09|1221.03
#2024-09-10|1206.24
#2024-09-11|1200.09
#2024-09-12|1225.24
#2024-09-13|1232.05
#2024-09-16|1229.49
#2024-09-17|1225.57
#2024-09-18|1240.93
#2024-09-19|1246.14
#2024-09-20|1240.39
#2024-09-23|1255.18
#2024-09-24|1279.93
#2024-09-25|1253.18
#2024-09-26|1265.73
#2024-09-27|1288.22
#2024-09-30|1289.67
#2024-10-01|1291.84
#2024-10-02|1287.61
#2024-10-03|1271.21
#2024-10-04|1283.39
#2024-10-07|1267.20
#2024-10-08|1280.15
#2024-10-09|1295.37
#2024-10-10|1284.69
#2024-10-11|1287.37
#2024-10-14|1307.53
#2024-10-15|1312.47
#2024-10-16|1313.99
#2024-10-17|1311.58
#2024-10-18|1304.95
#2024-10-21|1261.83
#2024-10-22|1297.13
#2024-10-23|1296.51
#2024-10-24|1298.84
#2024-10-25|1302.82
#2024-10-28|1303.78
#2024-10-29|1307.48
#2024-10-30|1315.47
#2024-10-31|1338.92
#2024-11-01|1365.75
#2024-11-04|1348.29
#2024-11-05|1355.39
#2024-11-06|1439.83
#2024-11-07|1405.02
#2024-11-08|1400.42
#2024-11-11|1411.32
#2024-11-12|1404.25
#2024-11-13|1404.04
#2024-11-14|1384.19
#2024-11-15|1362.50
#2024-11-18|1365.39
#2024-11-19|1348.11
#2024-11-20|1364.25
#2024-11-21|1372.83
#2024-11-22|1375.19
#2024-11-25|1364.99
#2024-11-26|1353.12
#2024-11-27|1351.07
#2024-11-28|1351.07
#2024-11-29|1371.64
#2024-12-02|1377.36
#2024-12-03|1368.79
#2024-12-04|1368.78
#2024-12-05|1375.19
#2024-12-06|1384.64
#2024-12-09|1258.82
#2024-12-10|1277.59
#2024-12-11|1283.01
#2024-12-12|1302.45
#2024-12-13|1289.95
#2024-12-16|1263.87
#2024-12-17|1256.81
#2024-12-18|1221.93
#2024-12-19|1207.48
#2024-12-20|1228.04
#2024-12-23|1219.10
#2024-12-24|1231.57
#2024-12-25|1231.57
#2024-12-26|1227.70
#2024-12-27|1215.98
#2024-12-30|1197.58
#2024-12-31|1200.41
#2025-01-01|1200.41
#2025-01-02|1202.44
#2025-01-03|1216.57
#2025-01-06|1207.77
#2025-01-07|1197.62
#2025-01-08|1207.37
#2025-01-09|1207.37
#2025-01-10|1175.07
#2025-01-13|1177.82
#2025-01-14|1180.61
#2025-01-15|1185.92
#2025-01-16|1179.65
#2025-01-17|1189.74
#2025-01-20|1189.74
#2025-01-21|1201.48
#2025-01-22|1206.45
#2025-01-23|1223.51
#2025-01-24|1231.16
#2025-01-27|1245.29
#2025-01-28|1228.60
#2025-01-29|1220.02
#2025-01-30|1105.62
#2025-01-31|1120.45
#2025-02-03|1104.02
#2025-02-04|1112.59
#2025-02-05|1126.64
#2025-02-06|1145.12
#2025-02-07|1141.22
#2025-02-10|1140.64
#2025-02-11|1162.95
#2025-02-12|1159.03
#2025-02-13|1176.69
#2025-02-14|1185.12
#2025-02-17|1185.12
#2025-02-18|1207.02
#2025-02-19|1207.64
#2025-02-20|1207.12
#2025-02-21|1199.19
#2025-02-24|1205.65
#2025-02-25|1185.77
#2025-02-26|1163.76
#2025-02-27|1172.65
#2025-02-28|1189.15
#2025-03-03|1195.05
#2025-03-04|1181.84
#2025-03-05|1193.90
#2025-03-06|1210.87
#2025-03-07|1239.03
#2025-03-10|1194.30
#2025-03-11|1177.14
#2025-03-12|1155.37
#2025-03-13|1138.09
#2025-03-14|1161.04
#2025-03-17|1172.10
#2025-03-18|1176.91
#2025-03-19|1180.64
#2025-03-20|1198.61
#2025-03-21|1208.32
#2025-03-24|1209.46
#2025-03-25|1223.39
#2025-03-26|1238.61
#2025-03-27|1235.51
#2025-03-28|1205.51
#2025-03-31|1210.66
#2025-04-01|1208.03
#2025-04-02|1217.72
#2025-04-03|1180.42
#2025-04-04|1097.60
#2025-04-07|1097.12
#2025-04-08|1072.31
#2025-04-09|1153.84
#2025-04-10|1105.75
#2025-04-11|1106.62
#2025-04-14|1121.15
#2025-04-15|1129.33
#2025-04-16|1100.10
#2025-04-17|1116.24
#2025-04-18|1116.24
#2025-04-21|1094.70
#2025-04-22|1115.94
#2025-04-23|1129.36
#2025-04-24|1097.54
#2025-04-25|1143.85
#2025-04-28|1144.60
#2025-04-29|1156.38
#2025-04-30|1166.16
#2025-05-01|1150.26
#2025-05-02|1163.73
#2025-05-05|1169.70
#2025-05-06|1176.33
#2025-05-07|1174.75
#2025-05-08|1171.85
#2025-05-09|1170.32
#2025-05-12|1187.63
#2025-05-13|1197.32
#2025-05-14|1194.23
#2025-05-15|1215.88
#2025-05-16|1227.78
#2025-05-19|1219.92
#2025-05-20|1227.61
#2025-05-21|1208.44
#2025-05-22|1192.00
#2025-05-23|1187.22
#2025-05-26|1187.22
#2025-05-27|1202.72
#2025-05-28|1193.94
#2025-05-29|1176.00
#2025-05-30|1183.18
#2025-06-02|1176.78
#2025-06-03|1182.19
#2025-06-04|1175.69
#2025-06-05|1172.69
#2025-06-06|1190.73
#2025-06-09|1187.54
#2025-06-10|1221.55
#2025-06-11|1205.83
#2025-06-12|1203.51
#2025-06-13|1189.62
#2025-06-16|1187.32
#2025-06-17|1171.02
#2025-06-18|1168.04
#2025-06-19|1168.04
#2025-06-20|1181.08
#2025-06-23|1186.99
#2025-06-24|1212.23
#2025-06-25|1199.56
#2025-06-26|1206.51
#2025-06-27|1215.86
#2025-06-30|1231.78
#2025-07-01|1253.36
#2025-07-02|1242.36
#2025-07-03|1251.30
#2025-07-04|1251.30
#2025-07-07|1231.07
#2025-07-08|1247.49
#2025-07-09|1232.55
#2025-07-10|1227.29
#2025-07-11|1208.67
#2025-07-14|1230.59
#2025-07-15|1196.41
#2025-07-16|1187.39
#2025-07-17|1198.18
#2025-07-18|1194.94
#2025-07-21|1210.39
#2025-07-22|1220.11
#2025-07-23|1234.64
#2025-07-24|1210.29
#2025-07-25|1114.91
#2025-07-28|1104.73
#2025-07-29|1072.29
#2025-07-30|1064.73
#2025-07-31|1075.74
#2025-08-01|1045.91
#2025-08-04|1048.42
#2025-08-05|1048.84
#2025-08-06|1038.53
#2025-08-07|1023.30
#2025-08-08|1021.59
#2025-08-11|1016.04
#2025-08-12|1037.61
#2025-08-13|1064.84
#2025-08-14|1059.29
#2025-08-15|1078.20
#2025-08-18|1078.44
#2025-08-19|1087.53
#2025-08-20|1072.45
#2025-08-21|1082.59
#2025-08-22|1105.55
#2025-08-25|1098.73
#2025-08-26|1086.47
#2025-08-27|1092.04
#2025-08-28|1082.83
#2025-08-29|1093.24
#2025-09-01|1093.24
#2025-09-02|1095.86
#2025-09-03|1089.24
#2025-09-04|1088.48
#2025-09-05|1087.87
#2025-09-08|1094.42
#2025-09-09|1084.49
#2025-09-10|1078.31
#2025-09-11|1078.18
#2025-09-12|1068.16
#2025-09-15|1054.96
#2025-09-16|1049.73
#2025-09-17|1058.63
#2025-09-18|1035.55
#2025-09-19|1036.25
#2025-09-22|1033.83
#2025-09-23|1037.67
#2025-09-24|1034.73
#2025-09-25|1039.02
#2025-09-26|1044.36
#2025-09-29|1040.38
#2025-09-30|1038.02
#2025-10-01|1034.05
#2025-10-02|1017.08
#2025-10-03|1036.09
#2025-10-06|1043.31
#2025-10-07|1024.84
#2025-10-08|1026.65
#2025-10-09|1001.35
#2025-10-10| 978.47
#2025-10-13| 978.02
#2025-10-14| 997.81
#2025-10-15| 992.82
#2025-10-16| 973.22
#2025-10-17| 978.38
#2025-10-20| 979.66
#2025-10-21| 991.45
#2025-10-22| 971.25
#2025-10-23| 969.67
#2025-10-24| 967.90
#2025-10-27| 974.03
#2025-10-28| 972.57
#2025-10-29| 948.62
#2025-10-30| 912.14
#2025-10-31| 931.49
#2025-11-03| 904.36
#2025-11-04| 913.69
#2025-11-05| 928.79
#2025-11-06| 907.64
#2025-11-07| 908.05
#2025-11-10| 898.52
#2025-11-11| 907.60
#2025-11-12| 920.60
#2025-11-13| 913.63
#2025-11-14| 900.58
#2025-11-17| 890.30
#2025-11-18| 892.09
#2025-11-19| 874.10
#2025-11-20| 866.67
#2025-11-21| 891.78
#2025-11-24| 866.71
#2025-11-25| 874.30
#2025-11-26| 871.46
#2025-11-27| 871.46
#2025-11-28| 875.58
#2025-12-01| 870.69
#2025-12-02| 883.76
#2025-12-03| 891.78
#2025-12-04| 887.00
#2025-12-05| 896.88
#2025-12-08| 880.78
#2025-12-09| 887.48
#2025-12-10| 912.47
#2025-12-11| 912.95
#2025-12-12| 901.08
#2025-12-15| 929.18
#2025-12-16| 970.90
#2025-12-17| 982.68
#2025-12-18| 981.87
#2025-12-19| 961.45
#2025-12-22| 954.81
#2025-12-23| 957.92
#2025-12-24| 970.25
#2025-12-25| 970.25
#2025-12-26| 967.53
#2025-12-29| 973.33
#2025-12-30| 975.89
#2025-12-31| 971.53
#2026-01-01| 971.53
#2026-01-02| 963.00
#2026-01-05| 973.56
#2026-01-06| 950.09
#2026-01-07| 954.64
#2026-01-08| 963.80
#2026-01-09| 970.97
#2026-01-12| 985.66
#2026-01-13| 965.85
#2026-01-14| 969.28
#2026-01-15| 960.71
#2026-01-16| 943.62
#2026-01-19| 943.62
#2026-01-20| 948.16
#2026-01-21| 969.62
#2026-01-22| 982.49
#2026-01-23| 983.19
#2026-01-26| 990.09
#2026-01-27| 963.46
#2026-01-28| 953.32
#2026-01-29| 978.21
#2026-01-30| 994.70
#2026-02-02| 995.49
#2026-02-03| 995.56
#2026-02-04|1018.86
#2026-02-05|1021.58
#2026-02-06|1038.58
#2026-02-09|1049.97
#2026-02-10|1075.66
#2026-02-11|1072.96
#2026-02-12|1049.09
#2026-02-13|1050.76
#2026-02-16|1050.76
#2026-02-17|1049.14
#2026-02-18|1052.74
#2026-02-19|1042.83
#2026-02-20|1040.56
#2026-02-23|1042.19
#2026-02-24|1047.10
#2026-02-25|1027.95
#2026-02-26|1033.55
#2026-02-27|1045.07
#2026-03-02|1039.58
#2026-03-03|1040.36
#2026-03-04|1074.59
#2026-03-05|1062.21
#2026-03-06|1073.52
#2026-03-09|1045.46
#2026-03-10|1044.69
#2026-03-11|1036.64
#2026-03-12|1015.07
#2026-03-13|1013.93
#2026-03-16|1021.81
#2026-03-17|1018.80
#2026-03-18| 969.89
#2026-03-19| 981.60
#2026-03-20| 981.89
#2026-03-23| 988.09
#2026-03-24| 992.21
#2026-03-25| 979.77
#2026-03-26| 973.78
#2026-03-27| 962.29
#2026-03-30| 979.34
#2026-03-31| 976.88
#2026-04-01| 966.17
#2026-04-02| 967.84