Table Data - Nasdaq US Cable Television Services Large Mid Cap Total Return Index
| Title | Nasdaq US Cable Television Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB15102010LMT |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB15102010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 465.15 |
| 2001-04-02 | 445.78 |
| 2001-04-03 | 418.84 |
| 2001-04-04 | 420.09 |
| 2001-04-05 | 455.74 |
| 2001-04-06 | 454.04 |
| 2001-04-09 | 456.40 |
| 2001-04-10 | 470.31 |
| 2001-04-11 | 476.68 |
| 2001-04-12 | 485.09 |
| 2001-04-13 | . |
| 2001-04-16 | 491.34 |
| 2001-04-17 | 498.26 |
| 2001-04-18 | 537.13 |
| 2001-04-19 | 549.15 |
| 2001-04-20 | 544.74 |
| 2001-04-23 | 529.95 |
| 2001-04-24 | 519.21 |
| 2001-04-25 | 537.57 |
| 2001-04-26 | 542.18 |
| 2001-04-27 | 538.80 |
| 2001-04-30 | 543.36 |
| 2001-05-01 | 557.75 |
| 2001-05-02 | 559.47 |
| 2001-05-03 | 549.98 |
| 2001-05-04 | 557.13 |
| 2001-05-07 | 558.81 |
| 2001-05-08 | 551.27 |
| 2001-05-09 | 549.90 |
| 2001-05-10 | 556.09 |
| 2001-05-11 | 550.73 |
| 2001-05-14 | 548.94 |
| 2001-05-15 | 542.39 |
| 2001-05-16 | 562.97 |
| 2001-05-17 | 575.90 |
| 2001-05-18 | 580.77 |
| 2001-05-21 | 600.75 |
| 2001-05-22 | 595.75 |
| 2001-05-23 | 583.26 |
| 2001-05-24 | 584.12 |
| 2001-05-25 | 579.19 |
| 2001-05-28 | . |
| 2001-05-29 | 564.12 |
| 2001-05-30 | 555.99 |
| 2001-05-31 | 563.27 |
| 2001-06-01 | 566.81 |
| 2001-06-04 | 565.69 |
| 2001-06-05 | 570.55 |
| 2001-06-06 | 564.54 |
| 2001-06-07 | 564.04 |
| 2001-06-08 | 559.86 |
| 2001-06-11 | 561.35 |
| 2001-06-12 | 559.74 |
| 2001-06-13 | 555.35 |
| 2001-06-14 | 541.60 |
| 2001-06-15 | 541.96 |
| 2001-06-18 | 528.03 |
| 2001-06-19 | 529.95 |
| 2001-06-20 | 553.71 |
| 2001-06-21 | 562.28 |
| 2001-06-22 | 551.43 |
| 2001-06-25 | 549.49 |
| 2001-06-26 | 544.73 |
| 2001-06-27 | 545.21 |
| 2001-06-28 | 546.39 |
| 2001-06-29 | 557.98 |
| 2001-07-02 | 560.23 |
| 2001-07-03 | 558.32 |
| 2001-07-04 | . |
| 2001-07-05 | 548.40 |
| 2001-07-06 | 535.02 |
| 2001-07-09 | 533.22 |
| 2001-07-10 | 526.70 |
| 2001-07-11 | 518.08 |
| 2001-07-12 | 527.19 |
| 2001-07-13 | 525.76 |
| 2001-07-16 | 521.56 |
| 2001-07-17 | 526.70 |
| 2001-07-18 | 499.76 |
| 2001-07-19 | 491.83 |
| 2001-07-20 | 495.28 |
| 2001-07-23 | 484.02 |
| 2001-07-24 | 476.90 |
| 2001-07-25 | 484.64 |
| 2001-07-26 | 501.15 |
| 2001-07-27 | 506.10 |
| 2001-07-30 | 505.31 |
| 2001-07-31 | 503.58 |
| 2001-08-01 | 510.08 |
| 2001-08-02 | 518.81 |
| 2001-08-03 | 513.60 |
| 2001-08-06 | 507.74 |
| 2001-08-07 | 509.54 |
| 2001-08-08 | 502.00 |
| 2001-08-09 | 499.32 |
| 2001-08-10 | 498.10 |
| 2001-08-13 | 494.03 |
| 2001-08-14 | 474.88 |
| 2001-08-15 | 466.46 |
| 2001-08-16 | 467.08 |
| 2001-08-17 | 461.03 |
| 2001-08-20 | 464.71 |
| 2001-08-21 | 463.14 |
| 2001-08-22 | 460.62 |
| 2001-08-23 | 460.53 |
| 2001-08-24 | 475.95 |
| 2001-08-27 | 472.57 |
| 2001-08-28 | 460.87 |
| 2001-08-29 | 447.10 |
| 2001-08-30 | 429.05 |
| 2001-08-31 | 440.12 |
| 2001-09-03 | . |
| 2001-09-04 | 441.58 |
| 2001-09-05 | 431.86 |
| 2001-09-06 | 417.13 |
| 2001-09-07 | 395.51 |
| 2001-09-10 | 402.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 350.36 |
| 2001-09-18 | 345.41 |
| 2001-09-19 | 344.73 |
| 2001-09-20 | 328.11 |
| 2001-09-21 | 334.88 |
| 2001-09-24 | 355.75 |
| 2001-09-25 | 353.75 |
| 2001-09-26 | 349.52 |
| 2001-09-27 | 352.33 |
| 2001-09-28 | 365.84 |
| 2001-10-01 | 358.90 |
| 2001-10-02 | 366.13 |
| 2001-10-03 | 381.27 |
| 2001-10-04 | 379.95 |
| 2001-10-05 | 374.36 |
| 2001-10-08 | 360.54 |
| 2001-10-09 | 358.53 |
| 2001-10-10 | 364.21 |
| 2001-10-11 | 384.23 |
| 2001-10-12 | 380.11 |
| 2001-10-15 | 377.57 |
| 2001-10-16 | 382.73 |
| 2001-10-17 | 362.70 |
| 2001-10-18 | 354.74 |
| 2001-10-19 | 361.70 |
| 2001-10-22 | 371.37 |
| 2001-10-23 | 377.96 |
| 2001-10-24 | 371.84 |
| 2001-10-25 | 374.39 |
| 2001-10-26 | 380.09 |
| 2001-10-29 | 365.68 |
| 2001-10-30 | 357.34 |
| 2001-10-31 | 361.12 |
| 2001-11-01 | 372.23 |
| 2001-11-02 | 369.09 |
| 2001-11-05 | 378.06 |
| 2001-11-06 | 385.87 |
| 2001-11-07 | 384.11 |
| 2001-11-08 | 395.95 |
| 2001-11-09 | 398.88 |
| 2001-11-12 | 395.07 |
| 2001-11-13 | 410.90 |
| 2001-11-14 | 418.23 |
| 2001-11-15 | 421.79 |
| 2001-11-16 | 420.84 |
| 2001-11-19 | 430.05 |
| 2001-11-20 | 420.14 |
| 2001-11-21 | 414.24 |
| 2001-11-22 | . |
| 2001-11-23 | 417.73 |
| 2001-11-26 | 426.38 |
| 2001-11-27 | 423.79 |
| 2001-11-28 | 410.61 |
| 2001-11-29 | 411.20 |
| 2001-11-30 | 411.80 |
| 2001-12-03 | 404.09 |
| 2001-12-04 | 413.11 |
| 2001-12-05 | 432.75 |
| 2001-12-06 | 433.21 |
| 2001-12-07 | 419.64 |
| 2001-12-10 | 399.87 |
| 2001-12-11 | 407.19 |
| 2001-12-12 | 409.14 |
| 2001-12-13 | 406.84 |
| 2001-12-14 | 400.88 |
| 2001-12-17 | 407.55 |
| 2001-12-18 | 407.30 |
| 2001-12-19 | 408.20 |
| 2001-12-20 | 402.22 |
| 2001-12-21 | 400.15 |
| 2001-12-24 | 400.18 |
| 2001-12-25 | . |
| 2001-12-26 | 400.60 |
| 2001-12-27 | 408.10 |
| 2001-12-28 | 416.13 |
| 2001-12-31 | 409.52 |
| 2002-01-01 | . |
| 2002-01-02 | 409.19 |
| 2002-01-03 | 408.90 |
| 2002-01-04 | 415.86 |
| 2002-01-07 | 423.15 |
| 2002-01-08 | 416.88 |
| 2002-01-09 | 411.70 |
| 2002-01-10 | 411.68 |
| 2002-01-11 | 405.56 |
| 2002-01-14 | 399.85 |
| 2002-01-15 | 402.87 |
| 2002-01-16 | 391.82 |
| 2002-01-17 | 393.69 |
| 2002-01-18 | 386.78 |
| 2002-01-21 | . |
| 2002-01-22 | 376.40 |
| 2002-01-23 | 378.67 |
| 2002-01-24 | 379.19 |
| 2002-01-25 | 377.23 |
| 2002-01-28 | 378.89 |
| 2002-01-29 | 367.79 |
| 2002-01-30 | 364.57 |
| 2002-01-31 | 365.77 |
| 2002-02-01 | 362.05 |
| 2002-02-04 | 346.49 |
| 2002-02-05 | 344.95 |
| 2002-02-06 | 344.89 |
| 2002-02-07 | 357.32 |
| 2002-02-08 | 374.47 |
| 2002-02-11 | 382.35 |
| 2002-02-12 | 380.01 |
| 2002-02-13 | 378.50 |
| 2002-02-14 | 378.90 |
| 2002-02-15 | 368.74 |
| 2002-02-18 | . |
| 2002-02-19 | 357.95 |
| 2002-02-20 | 359.09 |
| 2002-02-21 | 352.35 |
| 2002-02-22 | 357.50 |
| 2002-02-25 | 366.57 |
| 2002-02-26 | 363.36 |
| 2002-02-27 | 366.16 |
| 2002-02-28 | 370.21 |
| 2002-03-01 | 383.40 |
| 2002-03-04 | 392.91 |
| 2002-03-05 | 393.28 |
| 2002-03-06 | 398.35 |
| 2002-03-07 | 390.41 |
| 2002-03-08 | 395.48 |
| 2002-03-11 | 397.98 |
| 2002-03-12 | 392.75 |
| 2002-03-13 | 387.90 |
| 2002-03-14 | 386.45 |
| 2002-03-15 | 394.48 |
| 2002-03-18 | 402.17 |
| 2002-03-19 | 396.02 |
| 2002-03-20 | 390.27 |
| 2002-03-21 | 386.71 |
| 2002-03-22 | 383.48 |
| 2002-03-25 | 377.15 |
| 2002-03-26 | 366.77 |
| 2002-03-27 | 370.44 |
| 2002-03-28 | 373.73 |
| 2002-03-29 | . |
| 2002-04-01 | 370.52 |
| 2002-04-02 | 363.93 |
| 2002-04-03 | 359.71 |
| 2002-04-04 | 360.67 |
| 2002-04-05 | 366.34 |
| 2002-04-08 | 364.18 |
| 2002-04-09 | 361.47 |
| 2002-04-10 | 358.67 |
| 2002-04-11 | 346.59 |
| 2002-04-12 | 353.10 |
| 2002-04-15 | 356.19 |
| 2002-04-16 | 364.44 |
| 2002-04-17 | 365.35 |
| 2002-04-18 | 363.70 |
| 2002-04-19 | 365.65 |
| 2002-04-22 | 355.86 |
| 2002-04-23 | 351.62 |
| 2002-04-24 | 354.24 |
| 2002-04-25 | 351.89 |
| 2002-04-26 | 341.10 |
| 2002-04-29 | 329.29 |
| 2002-04-30 | 335.80 |
| 2002-05-01 | 346.64 |
| 2002-05-02 | 340.23 |
| 2002-05-03 | 334.00 |
| 2002-05-06 | 324.62 |
| 2002-05-07 | 325.41 |
| 2002-05-08 | 340.08 |
| 2002-05-09 | 335.19 |
| 2002-05-10 | 326.89 |
| 2002-05-13 | 332.50 |
| 2002-05-14 | 345.41 |
| 2002-05-15 | 354.47 |
| 2002-05-16 | 352.19 |
| 2002-05-17 | 358.29 |
| 2002-05-20 | 355.98 |
| 2002-05-21 | 349.74 |
| 2002-05-22 | 346.70 |
| 2002-05-23 | 351.97 |
| 2002-05-24 | 351.88 |
| 2002-05-27 | . |
| 2002-05-28 | 349.23 |
| 2002-05-29 | 346.80 |
| 2002-05-30 | 344.72 |
| 2002-05-31 | 347.58 |
| 2002-06-03 | 343.42 |
| 2002-06-04 | 337.27 |
| 2002-06-05 | 335.28 |
| 2002-06-06 | 328.41 |
| 2002-06-07 | 328.52 |
| 2002-06-10 | 323.03 |
| 2002-06-11 | 317.46 |
| 2002-06-12 | 308.94 |
| 2002-06-13 | 309.68 |
| 2002-06-14 | 308.48 |
| 2002-06-17 | 315.16 |
| 2002-06-18 | 319.26 |
| 2002-06-19 | 311.62 |
| 2002-06-20 | 295.51 |
| 2002-06-21 | 286.92 |
| 2002-06-24 | 290.56 |
| 2002-06-25 | 288.14 |
| 2002-06-26 | 269.63 |
| 2002-06-27 | 264.75 |
| 2002-06-28 | 280.56 |
| 2002-07-01 | 263.78 |
| 2002-07-02 | 257.49 |
| 2002-07-03 | 268.67 |
| 2002-07-04 | . |
| 2002-07-05 | 282.21 |
| 2002-07-08 | 272.02 |
| 2002-07-09 | 266.11 |
| 2002-07-10 | 250.32 |
| 2002-07-11 | 257.78 |
| 2002-07-12 | 260.06 |
| 2002-07-15 | 257.47 |
| 2002-07-16 | 249.73 |
| 2002-07-17 | 257.58 |
| 2002-07-18 | 250.04 |
| 2002-07-19 | 236.16 |
| 2002-07-22 | 233.31 |
| 2002-07-23 | 216.76 |
| 2002-07-24 | 224.51 |
| 2002-07-25 | 215.48 |
| 2002-07-26 | 220.23 |
| 2002-07-29 | 239.38 |
| 2002-07-30 | 242.98 |
| 2002-07-31 | 240.87 |
| 2002-08-01 | 231.43 |
| 2002-08-02 | 220.30 |
| 2002-08-05 | 206.35 |
| 2002-08-06 | 215.69 |
| 2002-08-07 | 219.50 |
| 2002-08-08 | 228.96 |
| 2002-08-09 | 227.09 |
| 2002-08-12 | 225.39 |
| 2002-08-13 | 220.56 |
| 2002-08-14 | 230.92 |
| 2002-08-15 | 247.19 |
| 2002-08-16 | 254.01 |
| 2002-08-19 | 264.07 |
| 2002-08-20 | 263.13 |
| 2002-08-21 | 272.50 |
| 2002-08-22 | 274.86 |
| 2002-08-23 | 260.52 |
| 2002-08-26 | 262.17 |
| 2002-08-27 | 257.16 |
| 2002-08-28 | 250.29 |
| 2002-08-29 | 257.33 |
| 2002-08-30 | 255.41 |
| 2002-09-02 | . |
| 2002-09-03 | 242.22 |
| 2002-09-04 | 249.23 |
| 2002-09-05 | 242.53 |
| 2002-09-06 | 257.39 |
| 2002-09-09 | 257.55 |
| 2002-09-10 | 264.24 |
| 2002-09-11 | 266.56 |
| 2002-09-12 | 256.11 |
| 2002-09-13 | 258.87 |
| 2002-09-16 | 255.76 |
| 2002-09-17 | 256.54 |
| 2002-09-18 | 256.19 |
| 2002-09-19 | 245.38 |
| 2002-09-20 | 248.92 |
| 2002-09-23 | 244.02 |
| 2002-09-24 | 242.31 |
| 2002-09-25 | 249.24 |
| 2002-09-26 | 255.53 |
| 2002-09-27 | 251.12 |
| 2002-09-30 | 242.01 |
| 2002-10-01 | 248.46 |
| 2002-10-02 | 247.92 |
| 2002-10-03 | 245.67 |
| 2002-10-04 | 236.90 |
| 2002-10-07 | 226.81 |
| 2002-10-08 | 227.31 |
| 2002-10-09 | 221.20 |
| 2002-10-10 | 233.67 |
| 2002-10-11 | 244.53 |
| 2002-10-14 | 242.27 |
| 2002-10-15 | 257.93 |
| 2002-10-16 | 252.39 |
| 2002-10-17 | 261.63 |
| 2002-10-18 | 263.24 |
| 2002-10-21 | 272.36 |
| 2002-10-22 | 274.35 |
| 2002-10-23 | 280.51 |
| 2002-10-24 | 275.70 |
| 2002-10-25 | 283.73 |
| 2002-10-28 | 280.49 |
| 2002-10-29 | 274.18 |
| 2002-10-30 | 275.71 |
| 2002-10-31 | 275.03 |
| 2002-11-01 | 279.36 |
| 2002-11-04 | 288.19 |
| 2002-11-05 | 294.06 |
| 2002-11-06 | 298.70 |
| 2002-11-07 | 285.51 |
| 2002-11-08 | 284.07 |
| 2002-11-11 | 277.61 |
| 2002-11-12 | 283.39 |
| 2002-11-13 | 282.66 |
| 2002-11-14 | 287.23 |
| 2002-11-15 | 292.19 |
| 2002-11-18 | 288.28 |
| 2002-11-19 | 285.41 |
| 2002-11-20 | 287.79 |
| 2002-11-21 | 300.07 |
| 2002-11-22 | 302.57 |
| 2002-11-25 | 305.97 |
| 2002-11-26 | 293.91 |
| 2002-11-27 | 307.50 |
| 2002-11-28 | . |
| 2002-11-29 | 308.09 |
| 2002-12-02 | 307.99 |
| 2002-12-03 | 289.76 |
| 2002-12-04 | 284.53 |
| 2002-12-05 | 286.44 |
| 2002-12-06 | 286.69 |
| 2002-12-09 | 273.21 |
| 2002-12-10 | 278.71 |
| 2002-12-11 | 280.02 |
| 2002-12-12 | 278.24 |
| 2002-12-13 | 270.42 |
| 2002-12-16 | 278.61 |
| 2002-12-17 | 279.54 |
| 2002-12-18 | 273.09 |
| 2002-12-19 | 271.75 |
| 2002-12-20 | 272.48 |
| 2002-12-23 | 275.07 |
| 2002-12-24 | 271.83 |
| 2002-12-25 | . |
| 2002-12-26 | 270.88 |
| 2002-12-27 | 261.57 |
| 2002-12-30 | 261.41 |
| 2002-12-31 | 267.83 |
| 2003-01-01 | . |
| 2003-01-02 | 279.45 |
| 2003-01-03 | 280.59 |
| 2003-01-06 | 290.72 |
| 2003-01-07 | 288.94 |
| 2003-01-08 | 283.47 |
| 2003-01-09 | 292.11 |
| 2003-01-10 | 297.89 |
| 2003-01-13 | 299.81 |
| 2003-01-14 | 302.78 |
| 2003-01-15 | 297.96 |
| 2003-01-16 | 297.58 |
| 2003-01-17 | 292.56 |
| 2003-01-20 | . |
| 2003-01-21 | 282.00 |
| 2003-01-22 | 278.05 |
| 2003-01-23 | 288.18 |
| 2003-01-24 | 278.82 |
| 2003-01-27 | 271.54 |
| 2003-01-28 | 275.60 |
| 2003-01-29 | 281.99 |
| 2003-01-30 | 266.53 |
| 2003-01-31 | 271.31 |
| 2003-02-03 | 268.24 |
| 2003-02-04 | 259.18 |
| 2003-02-05 | 257.74 |
| 2003-02-06 | 261.21 |
| 2003-02-07 | 255.83 |
| 2003-02-10 | 256.34 |
| 2003-02-11 | 255.26 |
| 2003-02-12 | 251.77 |
| 2003-02-13 | 247.87 |
| 2003-02-14 | 256.39 |
| 2003-02-17 | . |
| 2003-02-18 | 265.80 |
| 2003-02-19 | 260.50 |
| 2003-02-20 | 258.26 |
| 2003-02-21 | 262.55 |
| 2003-02-24 | 252.68 |
| 2003-02-25 | 256.67 |
| 2003-02-26 | 253.47 |
| 2003-02-27 | 259.91 |
| 2003-02-28 | 266.16 |
| 2003-03-03 | 263.40 |
| 2003-03-04 | 255.29 |
| 2003-03-05 | 258.68 |
| 2003-03-06 | 255.30 |
| 2003-03-07 | 258.98 |
| 2003-03-10 | 251.49 |
| 2003-03-11 | 246.88 |
| 2003-03-12 | 244.81 |
| 2003-03-13 | 257.63 |
| 2003-03-14 | 261.82 |
| 2003-03-17 | 273.42 |
| 2003-03-18 | 270.29 |
| 2003-03-19 | 271.39 |
| 2003-03-20 | 277.13 |
| 2003-03-21 | 286.06 |
| 2003-03-24 | 270.04 |
| 2003-03-25 | 276.06 |
| 2003-03-26 | 273.46 |
| 2003-03-27 | 274.04 |
| 2003-03-28 | 271.44 |
| 2003-03-31 | 264.00 |
| 2003-04-01 | 268.11 |
| 2003-04-02 | 276.47 |
| 2003-04-03 | 275.54 |
| 2003-04-04 | 277.04 |
| 2003-04-07 | 281.61 |
| 2003-04-08 | 280.92 |
| 2003-04-09 | 278.89 |
| 2003-04-10 | 277.87 |
| 2003-04-11 | 277.28 |
| 2003-04-14 | 284.27 |
| 2003-04-15 | 285.91 |
| 2003-04-16 | 281.09 |
| 2003-04-17 | 286.28 |
| 2003-04-18 | . |
| 2003-04-21 | 287.30 |
| 2003-04-22 | 298.65 |
| 2003-04-23 | 304.25 |
| 2003-04-24 | 298.68 |
| 2003-04-25 | 292.15 |
| 2003-04-28 | 297.13 |
| 2003-04-29 | 299.43 |
| 2003-04-30 | 301.32 |
| 2003-05-01 | 300.24 |
| 2003-05-02 | 301.46 |
| 2003-05-05 | 296.27 |
| 2003-05-06 | 298.81 |
| 2003-05-07 | 300.52 |
| 2003-05-08 | 296.42 |
| 2003-05-09 | 301.34 |
| 2003-05-12 | 305.28 |
| 2003-05-13 | 303.25 |
| 2003-05-14 | 301.22 |
| 2003-05-15 | 305.94 |
| 2003-05-16 | 310.03 |
| 2003-05-19 | 298.95 |
| 2003-05-20 | 296.90 |
| 2003-05-21 | 300.08 |
| 2003-05-22 | 308.39 |
| 2003-05-23 | 307.37 |
| 2003-05-26 | . |
| 2003-05-27 | 311.96 |
| 2003-05-28 | 311.07 |
| 2003-05-29 | 311.86 |
| 2003-05-30 | 314.22 |
| 2003-06-02 | 319.75 |
| 2003-06-03 | 316.86 |
| 2003-06-04 | 325.10 |
| 2003-06-05 | 327.41 |
| 2003-06-06 | 323.92 |
| 2003-06-09 | 316.69 |
| 2003-06-10 | 320.10 |
| 2003-06-11 | 327.17 |
| 2003-06-12 | 331.07 |
| 2003-06-13 | 326.82 |
| 2003-06-16 | 333.34 |
| 2003-06-17 | 333.14 |
| 2003-06-18 | 329.96 |
| 2003-06-19 | 321.64 |
| 2003-06-20 | 321.46 |
| 2003-06-23 | 315.86 |
| 2003-06-24 | 313.93 |
| 2003-06-25 | 312.65 |
| 2003-06-26 | 316.88 |
| 2003-06-27 | 314.32 |
| 2003-06-30 | 316.57 |
| 2003-07-01 | 316.36 |
| 2003-07-02 | 319.29 |
| 2003-07-03 | 318.22 |
| 2003-07-04 | . |
| 2003-07-07 | 329.43 |
| 2003-07-08 | 328.41 |
| 2003-07-09 | 327.75 |
| 2003-07-10 | 322.78 |
| 2003-07-11 | 326.76 |
| 2003-07-14 | 331.57 |
| 2003-07-15 | 330.24 |
| 2003-07-16 | 326.17 |
| 2003-07-17 | 321.11 |
| 2003-07-18 | 324.20 |
| 2003-07-21 | 316.60 |
| 2003-07-22 | 320.12 |
| 2003-07-23 | 314.88 |
| 2003-07-24 | 315.01 |
| 2003-07-25 | 319.71 |
| 2003-07-28 | 321.17 |
| 2003-07-29 | 322.18 |
| 2003-07-30 | 315.63 |
| 2003-07-31 | 318.80 |
| 2003-08-01 | 318.10 |
| 2003-08-04 | 315.12 |
| 2003-08-05 | 308.46 |
| 2003-08-06 | 308.53 |
| 2003-08-07 | 308.18 |
| 2003-08-08 | 310.47 |
| 2003-08-11 | 314.82 |
| 2003-08-12 | 318.99 |
| 2003-08-13 | 316.94 |
| 2003-08-14 | 318.95 |
| 2003-08-15 | 318.19 |
| 2003-08-18 | 320.57 |
| 2003-08-19 | 323.94 |
| 2003-08-20 | 322.26 |
| 2003-08-21 | 325.62 |
| 2003-08-22 | 324.20 |
| 2003-08-25 | 321.48 |
| 2003-08-26 | 322.54 |
| 2003-08-27 | 323.34 |
| 2003-08-28 | 324.89 |
| 2003-08-29 | 330.78 |
| 2003-09-01 | . |
| 2003-09-02 | 334.04 |
| 2003-09-03 | 335.90 |
| 2003-09-04 | 338.91 |
| 2003-09-05 | 335.55 |
| 2003-09-08 | 336.14 |
| 2003-09-09 | 332.32 |
| 2003-09-10 | 325.00 |
| 2003-09-11 | 325.02 |
| 2003-09-12 | 323.41 |
| 2003-09-15 | 319.63 |
| 2003-09-16 | 326.66 |
| 2003-09-17 | 326.19 |
| 2003-09-18 | 329.16 |
| 2003-09-19 | 324.13 |
| 2003-09-22 | 317.79 |
| 2003-09-23 | 319.64 |
| 2003-09-24 | 311.01 |
| 2003-09-25 | 308.68 |
| 2003-09-26 | 304.38 |
| 2003-09-29 | 305.93 |
| 2003-09-30 | 306.26 |
| 2003-10-01 | 313.97 |
| 2003-10-02 | 316.57 |
| 2003-10-03 | 318.77 |
| 2003-10-06 | 320.75 |
| 2003-10-07 | 321.66 |
| 2003-10-08 | 317.30 |
| 2003-10-09 | 320.66 |
| 2003-10-10 | 323.75 |
| 2003-10-13 | 325.45 |
| 2003-10-14 | 326.85 |
| 2003-10-15 | 323.78 |
| 2003-10-16 | 325.99 |
| 2003-10-17 | 320.19 |
| 2003-10-20 | 320.52 |
| 2003-10-21 | 319.77 |
| 2003-10-22 | 316.21 |
| 2003-10-23 | 315.49 |
| 2003-10-24 | 314.74 |
| 2003-10-27 | 318.36 |
| 2003-10-28 | 325.07 |
| 2003-10-29 | 324.92 |
| 2003-10-30 | 325.67 |
| 2003-10-31 | 325.40 |
| 2003-11-03 | 326.96 |
| 2003-11-04 | 323.65 |
| 2003-11-05 | 323.62 |
| 2003-11-06 | 328.19 |
| 2003-11-07 | 332.16 |
| 2003-11-10 | 328.45 |
| 2003-11-11 | 321.98 |
| 2003-11-12 | 324.32 |
| 2003-11-13 | 322.30 |
| 2003-11-14 | 319.70 |
| 2003-11-17 | 318.88 |
| 2003-11-18 | 314.10 |
| 2003-11-19 | 316.48 |
| 2003-11-20 | 315.03 |
| 2003-11-21 | 317.62 |
| 2003-11-24 | 321.51 |
| 2003-11-25 | 324.69 |
| 2003-11-26 | 327.68 |
| 2003-11-27 | . |
| 2003-11-28 | 326.78 |
| 2003-12-01 | 328.27 |
| 2003-12-02 | 327.10 |
| 2003-12-03 | 325.88 |
| 2003-12-04 | 326.16 |
| 2003-12-05 | 321.64 |
| 2003-12-08 | 323.82 |
| 2003-12-09 | 326.00 |
| 2003-12-10 | 326.01 |
| 2003-12-11 | 330.92 |
| 2003-12-12 | 335.75 |
| 2003-12-15 | 335.48 |
| 2003-12-16 | 335.77 |
| 2003-12-17 | 334.94 |
| 2003-12-18 | 339.42 |
| 2003-12-19 | 342.10 |
| 2003-12-22 | 343.51 |
| 2003-12-23 | 344.58 |
| 2003-12-24 | 344.18 |
| 2003-12-25 | . |
| 2003-12-26 | 344.86 |
| 2003-12-29 | 347.65 |
| 2003-12-30 | 347.74 |
| 2003-12-31 | 351.13 |
| 2004-01-01 | . |
| 2004-01-02 | 353.72 |
| 2004-01-05 | 356.12 |
| 2004-01-06 | 354.39 |
| 2004-01-07 | 355.81 |
| 2004-01-08 | 360.67 |
| 2004-01-09 | 359.23 |
| 2004-01-12 | 361.08 |
| 2004-01-13 | 358.02 |
| 2004-01-14 | 359.58 |
| 2004-01-15 | 358.14 |
| 2004-01-16 | 357.92 |
| 2004-01-19 | . |
| 2004-01-20 | 357.70 |
| 2004-01-21 | 363.59 |
| 2004-01-22 | 364.57 |
| 2004-01-23 | 363.57 |
| 2004-01-26 | 364.13 |
| 2004-01-27 | 357.34 |
| 2004-01-28 | 347.25 |
| 2004-01-29 | 349.15 |
| 2004-01-30 | 346.56 |
| 2004-02-02 | 346.50 |
| 2004-02-03 | 342.93 |
| 2004-02-04 | 338.61 |
| 2004-02-05 | 339.12 |
| 2004-02-06 | 343.66 |
| 2004-02-09 | 345.10 |
| 2004-02-10 | 351.78 |
| 2004-02-11 | 354.94 |
| 2004-02-12 | 348.64 |
| 2004-02-13 | 344.21 |
| 2004-02-16 | . |
| 2004-02-17 | 348.77 |
| 2004-02-18 | 348.26 |
| 2004-02-19 | 345.15 |
| 2004-02-20 | 342.12 |
| 2004-02-23 | 338.49 |
| 2004-02-24 | 337.11 |
| 2004-02-25 | 340.08 |
| 2004-02-26 | 341.85 |
| 2004-02-27 | 340.32 |
| 2004-03-01 | 342.60 |
| 2004-03-02 | 340.64 |
| 2004-03-03 | 342.03 |
| 2004-03-04 | 346.27 |
| 2004-03-05 | 343.43 |
| 2004-03-08 | 339.73 |
| 2004-03-09 | 337.08 |
| 2004-03-10 | 330.52 |
| 2004-03-11 | 326.42 |
| 2004-03-12 | 333.03 |
| 2004-03-15 | 324.57 |
| 2004-03-16 | 325.56 |
| 2004-03-17 | 330.07 |
| 2004-03-18 | 329.15 |
| 2004-03-19 | 329.64 |
| 2004-03-22 | 322.63 |
| 2004-03-23 | 321.75 |
| 2004-03-24 | 321.15 |
| 2004-03-25 | 327.16 |
| 2004-03-26 | 327.76 |
| 2004-03-29 | 328.70 |
| 2004-03-30 | 330.17 |
| 2004-03-31 | 330.14 |
| 2004-04-01 | 333.87 |
| 2004-04-02 | 338.29 |
| 2004-04-05 | 341.59 |
| 2004-04-06 | 344.09 |
| 2004-04-07 | 342.23 |
| 2004-04-08 | 343.05 |
| 2004-04-09 | . |
| 2004-04-12 | 345.99 |
| 2004-04-13 | 339.19 |
| 2004-04-14 | 341.10 |
| 2004-04-15 | 338.80 |
| 2004-04-16 | 339.39 |
| 2004-04-19 | 343.25 |
| 2004-04-20 | 339.55 |
| 2004-04-21 | 340.96 |
| 2004-04-22 | 343.16 |
| 2004-04-23 | 341.08 |
| 2004-04-26 | 340.41 |
| 2004-04-27 | 340.67 |
| 2004-04-28 | 336.60 |
| 2004-04-29 | 335.48 |
| 2004-04-30 | 332.25 |
| 2004-05-03 | 334.38 |
| 2004-05-04 | 334.10 |
| 2004-05-05 | 333.38 |
| 2004-05-06 | 327.61 |
| 2004-05-07 | 323.87 |
| 2004-05-10 | 315.93 |
| 2004-05-11 | 323.12 |
| 2004-05-12 | 323.50 |
| 2004-05-13 | 321.92 |
| 2004-05-14 | 320.87 |
| 2004-05-17 | 315.57 |
| 2004-05-18 | 318.43 |
| 2004-05-19 | 319.40 |
| 2004-05-20 | 319.01 |
| 2004-05-21 | 320.10 |
| 2004-05-24 | 322.70 |
| 2004-05-25 | 329.39 |
| 2004-05-26 | 330.36 |
| 2004-05-27 | 329.47 |
| 2004-05-28 | 327.12 |
| 2004-05-31 | . |
| 2004-06-01 | 326.42 |
| 2004-06-02 | 328.41 |
| 2004-06-03 | 325.69 |
| 2004-06-04 | 327.34 |
| 2004-06-07 | 331.50 |
| 2004-06-08 | 331.81 |
| 2004-06-09 | 329.88 |
| 2004-06-10 | 331.77 |
| 2004-06-11 | . |
| 2004-06-14 | 326.66 |
| 2004-06-15 | 328.06 |
| 2004-06-16 | 327.95 |
| 2004-06-17 | 327.79 |
| 2004-06-18 | 329.36 |
| 2004-06-21 | 326.34 |
| 2004-06-22 | 323.48 |
| 2004-06-23 | 321.50 |
| 2004-06-24 | 322.67 |
| 2004-06-25 | 322.25 |
| 2004-06-28 | 321.86 |
| 2004-06-29 | 322.85 |
| 2004-06-30 | 325.37 |
| 2004-07-01 | 323.67 |
| 2004-07-02 | 323.16 |
| 2004-07-05 | . |
| 2004-07-06 | 318.73 |
| 2004-07-07 | 319.30 |
| 2004-07-08 | 315.91 |
| 2004-07-09 | 317.08 |
| 2004-07-12 | 317.47 |
| 2004-07-13 | 317.68 |
| 2004-07-14 | 317.03 |
| 2004-07-15 | 315.77 |
| 2004-07-16 | 312.42 |
| 2004-07-19 | 311.32 |
| 2004-07-20 | 314.35 |
| 2004-07-21 | 312.03 |
| 2004-07-22 | 315.06 |
| 2004-07-23 | 312.12 |
| 2004-07-26 | 309.81 |
| 2004-07-27 | 312.03 |
| 2004-07-28 | 306.87 |
| 2004-07-29 | 307.61 |
| 2004-07-30 | 308.11 |
| 2004-08-02 | 312.64 |
| 2004-08-03 | 313.23 |
| 2004-08-04 | 308.88 |
| 2004-08-05 | 307.56 |
| 2004-08-06 | 303.16 |
| 2004-08-09 | 300.46 |
| 2004-08-10 | 303.80 |
| 2004-08-11 | 300.15 |
| 2004-08-12 | 295.77 |
| 2004-08-13 | 297.50 |
| 2004-08-16 | 304.12 |
| 2004-08-17 | 306.13 |
| 2004-08-18 | 309.66 |
| 2004-08-19 | 309.76 |
| 2004-08-20 | 313.25 |
| 2004-08-23 | 311.04 |
| 2004-08-24 | 309.99 |
| 2004-08-25 | 311.11 |
| 2004-08-26 | 311.11 |
| 2004-08-27 | 311.11 |
| 2004-08-30 | 306.94 |
| 2004-08-31 | 306.51 |
| 2004-09-01 | 306.20 |
| 2004-09-02 | 307.41 |
| 2004-09-03 | 304.72 |
| 2004-09-06 | . |
| 2004-09-07 | 307.37 |
| 2004-09-08 | 309.19 |
| 2004-09-09 | 308.74 |
| 2004-09-10 | 312.20 |
| 2004-09-13 | 311.87 |
| 2004-09-14 | 314.87 |
| 2004-09-15 | 313.15 |
| 2004-09-16 | 315.85 |
| 2004-09-17 | 316.76 |
| 2004-09-20 | 314.11 |
| 2004-09-21 | 313.65 |
| 2004-09-22 | 310.36 |
| 2004-09-23 | 311.86 |
| 2004-09-24 | 313.11 |
| 2004-09-27 | 309.87 |
| 2004-09-28 | 307.15 |
| 2004-09-29 | 308.54 |
| 2004-09-30 | 310.09 |
| 2004-10-01 | 316.28 |
| 2004-10-04 | 319.80 |
| 2004-10-05 | 321.03 |
| 2004-10-06 | 324.12 |
| 2004-10-07 | 321.75 |
| 2004-10-08 | 318.16 |
| 2004-10-11 | 319.58 |
| 2004-10-12 | 320.45 |
| 2004-10-13 | 320.75 |
| 2004-10-14 | 317.12 |
| 2004-10-15 | 317.53 |
| 2004-10-18 | 318.55 |
| 2004-10-19 | 316.30 |
| 2004-10-20 | 314.77 |
| 2004-10-21 | 316.13 |
| 2004-10-22 | 312.72 |
| 2004-10-25 | 312.92 |
| 2004-10-26 | 317.43 |
| 2004-10-27 | 321.12 |
| 2004-10-28 | 323.29 |
| 2004-10-29 | 324.37 |
| 2004-11-01 | 322.54 |
| 2004-11-02 | 325.13 |
| 2004-11-03 | 327.57 |
| 2004-11-04 | 332.97 |
| 2004-11-05 | 332.16 |
| 2004-11-08 | 329.33 |
| 2004-11-09 | 331.20 |
| 2004-11-10 | 331.62 |
| 2004-11-11 | 333.56 |
| 2004-11-12 | 336.80 |
| 2004-11-15 | 338.25 |
| 2004-11-16 | 337.23 |
| 2004-11-17 | 339.53 |
| 2004-11-18 | 339.91 |
| 2004-11-19 | 338.41 |
| 2004-11-22 | 340.86 |
| 2004-11-23 | 344.32 |
| 2004-11-24 | 344.34 |
| 2004-11-25 | . |
| 2004-11-26 | 344.49 |
| 2004-11-29 | 342.44 |
| 2004-11-30 | 340.42 |
| 2004-12-01 | 346.68 |
| 2004-12-02 | 347.05 |
| 2004-12-03 | 345.16 |
| 2004-12-06 | 345.90 |
| 2004-12-07 | 346.18 |
| 2004-12-08 | 343.59 |
| 2004-12-09 | 346.92 |
| 2004-12-10 | 348.24 |
| 2004-12-13 | 349.98 |
| 2004-12-14 | 352.06 |
| 2004-12-15 | 356.16 |
| 2004-12-16 | 356.05 |
| 2004-12-17 | 356.32 |
| 2004-12-20 | 356.34 |
| 2004-12-21 | 358.71 |
| 2004-12-22 | 359.40 |
| 2004-12-23 | 358.99 |
| 2004-12-24 | . |
| 2004-12-27 | 361.56 |
| 2004-12-28 | 363.66 |
| 2004-12-29 | 361.71 |
| 2004-12-30 | 363.24 |
| 2004-12-31 | 363.25 |
| 2005-01-03 | 361.54 |
| 2005-01-04 | 356.57 |
| 2005-01-05 | 355.01 |
| 2005-01-06 | 355.44 |
| 2005-01-07 | 354.40 |
| 2005-01-10 | 356.85 |
| 2005-01-11 | 353.99 |
| 2005-01-12 | 356.11 |
| 2005-01-13 | 354.22 |
| 2005-01-14 | 356.94 |
| 2005-01-17 | . |
| 2005-01-18 | 357.90 |
| 2005-01-19 | 354.22 |
| 2005-01-20 | 353.65 |
| 2005-01-21 | 354.39 |
| 2005-01-24 | 353.47 |
| 2005-01-25 | 354.23 |
| 2005-01-26 | 353.75 |
| 2005-01-27 | 350.79 |
#2005-01-28| 348.70
#2005-01-31| 350.56
#2005-02-01| 349.06
#2005-02-02| 350.79
#2005-02-03| 349.40
#2005-02-04| 352.34
#2005-02-07| 352.33
#2005-02-08| 351.01
#2005-02-09| 348.98
#2005-02-10| 349.98
#2005-02-11| 351.18
#2005-02-14| 348.79
#2005-02-15| 352.46
#2005-02-16| 353.47
#2005-02-17| 351.99
#2005-02-18| 349.77
#2005-02-21| .
#2005-02-22| 344.09
#2005-02-23| 346.12
#2005-02-24| 342.75
#2005-02-25| 341.11
#2005-02-28| 341.75
#2005-03-01| 345.74
#2005-03-02| 347.88
#2005-03-03| 347.78
#2005-03-04| 349.77
#2005-03-07| 352.43
#2005-03-08| 349.70
#2005-03-09| 347.10
#2005-03-10| 346.54
#2005-03-11| 344.25
#2005-03-14| 347.08
#2005-03-15| 349.88
#2005-03-16| 351.70
#2005-03-17| 355.09
#2005-03-18| 355.52
#2005-03-21| 354.01
#2005-03-22| 348.74
#2005-03-23| 346.93
#2005-03-24| 345.28
#2005-03-25| .
#2005-03-28| 347.26
#2005-03-29| 344.29
#2005-03-30| 348.33
#2005-03-31| 348.52
#2005-04-01| 346.98
#2005-04-04| 345.88
#2005-04-05| 347.86
#2005-04-06| 345.67
#2005-04-07| 349.64
#2005-04-08| 348.19
#2005-04-11| 347.52
#2005-04-12| 349.08
#2005-04-13| 345.42
#2005-04-14| 342.35
#2005-04-15| 337.19
#2005-04-18| 334.83
#2005-04-19| 335.85
#2005-04-20| 332.03
#2005-04-21| 340.96
#2005-04-22| 336.41
#2005-04-25| 338.05
#2005-04-26| 333.10
#2005-04-27| 333.79
#2005-04-28| 328.72
#2005-04-29| 329.97
#2005-05-02| 331.43
#2005-05-03| 331.40
#2005-05-04| 339.30
#2005-05-05| 336.71
#2005-05-06| 335.57
#2005-05-09| 338.54
#2005-05-10| 334.46
#2005-05-11| 332.13
#2005-05-12| 332.40
#2005-05-13| 332.47
#2005-05-16| 331.17
#2005-05-17| 332.39
#2005-05-18| 333.98
#2005-05-19| 338.63
#2005-05-20| 338.80
#2005-05-23| 340.25
#2005-05-24| 342.03
#2005-05-25| 340.31
#2005-05-26| 341.03
#2005-05-27| 341.74
#2005-05-30| .
#2005-05-31| 339.11
#2005-06-01| 338.79
#2005-06-02| 339.00
#2005-06-03| 338.17
#2005-06-06| 336.73
#2005-06-07| 337.24
#2005-06-08| 336.68
#2005-06-09| 337.41
#2005-06-10| 336.68
#2005-06-13| 339.47
#2005-06-14| 340.05
#2005-06-15| 338.33
#2005-06-16| 337.35
#2005-06-17| 337.27
#2005-06-20| 340.40
#2005-06-21| 341.77
#2005-06-22| 341.99
#2005-06-23| 337.31
#2005-06-24| 337.12
#2005-06-27| 334.05
#2005-06-28| 336.15
#2005-06-29| 333.53
#2005-06-30| 331.40
#2005-07-01| 330.25
#2005-07-04| .
#2005-07-05| 330.09
#2005-07-06| 328.53
#2005-07-07| 327.00
#2005-07-08| 332.07
#2005-07-11| 332.76
#2005-07-12| 333.89
#2005-07-13| 333.80
#2005-07-14| 335.23
#2005-07-15| 335.33
#2005-07-18| 332.80
#2005-07-19| 331.81
#2005-07-20| 332.15
#2005-07-21| 331.56
#2005-07-22| 334.47
#2005-07-25| 332.63
#2005-07-26| 336.72
#2005-07-27| 338.31
#2005-07-28| 340.37
#2005-07-29| 336.04
#2005-08-01| 335.93
#2005-08-02| 338.17
#2005-08-03| 337.71
#2005-08-04| 339.52
#2005-08-05| 340.63
#2005-08-08| 340.32
#2005-08-09| 345.44
#2005-08-10| 343.97
#2005-08-11| 347.42
#2005-08-12| 347.78
#2005-08-15| 349.91
#2005-08-16| 346.55
#2005-08-17| 346.99
#2005-08-18| 344.85
#2005-08-19| 343.12
#2005-08-22| 343.11
#2005-08-23| 341.37
#2005-08-24| 337.60
#2005-08-25| 337.95
#2005-08-26| 337.10
#2005-08-29| 337.99
#2005-08-30| 339.12
#2005-08-31| 339.50
#2005-09-01| 338.43
#2005-09-02| 337.07
#2005-09-05| .
#2005-09-06| 341.09
#2005-09-07| 342.26
#2005-09-08| 340.67
#2005-09-09| 342.39
#2005-09-12| 342.07
#2005-09-13| 339.04
#2005-09-14| 336.38
#2005-09-15| 337.65
#2005-09-16| 340.20
#2005-09-19| 336.09
#2005-09-20| 333.07
#2005-09-21| 328.08
#2005-09-22| 327.73
#2005-09-23| 327.60
#2005-09-26| 327.45
#2005-09-27| 326.52
#2005-09-28| 326.64
#2005-09-29| 330.46
#2005-09-30| 331.98
#2005-10-03| 330.44
#2005-10-04| 329.70
#2005-10-05| 325.49
#2005-10-06| 324.68
#2005-10-07| 325.42
#2005-10-10| 324.97
#2005-10-11| 321.85
#2005-10-12| 317.14
#2005-10-13| 316.45
#2005-10-14| 319.47
#2005-10-17| 319.02
#2005-10-18| 314.93
#2005-10-19| 317.52
#2005-10-20| 312.81
#2005-10-21| 311.01
#2005-10-24| 317.06
#2005-10-25| 316.35
#2005-10-26| 315.63
#2005-10-27| 311.11
#2005-10-28| 314.09
#2005-10-31| 317.86
#2005-11-01| 318.53
#2005-11-02| 323.54
#2005-11-03| 320.14
#2005-11-04| 319.49
#2005-11-07| 320.62
#2005-11-08| 319.98
#2005-11-09| 321.28
#2005-11-10| 324.45
#2005-11-11| 324.98
#2005-11-14| 323.92
#2005-11-15| 322.09
#2005-11-16| 320.54
#2005-11-17| 323.53
#2005-11-18| 325.07
#2005-11-21| 325.58
#2005-11-22| 326.92
#2005-11-23| 328.62
#2005-11-24| .
#2005-11-25| 329.00
#2005-11-28| 326.86
#2005-11-29| 324.45
#2005-11-30| 321.83
#2005-12-01| 325.96
#2005-12-02| 327.65
#2005-12-05| 327.04
#2005-12-06| 329.18
#2005-12-07| 329.58
#2005-12-08| 326.47
#2005-12-09| 327.07
#2005-12-12| 327.35
#2005-12-13| 328.03
#2005-12-14| 327.69
#2005-12-15| 326.66
#2005-12-16| 327.20
#2005-12-19| 324.97
#2005-12-20| 322.30
#2005-12-21| 320.06
#2005-12-22| 322.56
#2005-12-23| 323.62
#2005-12-26| .
#2005-12-27| 321.17
#2005-12-28| 319.64
#2005-12-29| 320.29
#2005-12-30| 319.31
#2006-01-02| .
#2006-01-03| 322.83
#2006-01-04| 323.49
#2006-01-05| 324.04
#2006-01-06| 328.56
#2006-01-09| 329.79
#2006-01-10| 328.95
#2006-01-11| 329.55
#2006-01-12| 329.57
#2006-01-13| 329.08
#2006-01-16| .
#2006-01-17| 328.87
#2006-01-18| 328.64
#2006-01-19| 332.26
#2006-01-20| 326.92
#2006-01-23| 325.98
#2006-01-24| 327.73
#2006-01-25| 324.59
#2006-01-26| 325.06
#2006-01-27| 326.76
#2006-01-30| 328.04
#2006-01-31| 326.24
#2006-02-01| 329.53
#2006-02-02| 325.38
#2006-02-03| 325.20
#2006-02-06| 325.98
#2006-02-07| 327.94
#2006-02-08| 332.13
#2006-02-09| 329.88
#2006-02-10| 330.13
#2006-02-13| 328.54
#2006-02-14| 330.43
#2006-02-15| 330.27
#2006-02-16| 329.76
#2006-02-17| 327.95
#2006-02-20| .
#2006-02-21| 327.42
#2006-02-22| 328.40
#2006-02-23| 328.45
#2006-02-24| 328.55
#2006-02-27| 331.55
#2006-02-28| 329.82
#2006-03-01| 331.89
#2006-03-02| 331.46
#2006-03-03| 332.31
#2006-03-06| 329.49
#2006-03-07| 329.03
#2006-03-08| 328.87
#2006-03-09| 327.61
#2006-03-10| 328.40
#2006-03-13| 328.60
#2006-03-14| 330.66
#2006-03-15| 332.25
#2006-03-16| 331.09
#2006-03-17| 330.77
#2006-03-20| 331.36
#2006-03-21| 329.33
#2006-03-22| 328.82
#2006-03-23| 328.66
#2006-03-24| 328.49
#2006-03-27| 328.10
#2006-03-28| 325.31
#2006-03-29| 328.38
#2006-03-30| 329.70
#2006-03-31| 328.97
#2006-04-03| 330.35
#2006-04-04| 331.09
#2006-04-05| 332.37
#2006-04-06| 334.13
#2006-04-07| 332.81
#2006-04-10| 334.21
#2006-04-11| 332.60
#2006-04-12| 332.27
#2006-04-13| 334.72
#2006-04-14| .
#2006-04-17| 332.93
#2006-04-18| 337.21
#2006-04-19| 334.94
#2006-04-20| 333.92
#2006-04-21| 332.89
#2006-04-24| 332.95
#2006-04-25| 334.90
#2006-04-26| 336.28
#2006-04-27| 342.33
#2006-04-28| 343.43
#2006-05-01| 340.62
#2006-05-02| 341.70
#2006-05-03| 341.30
#2006-05-04| 343.38
#2006-05-05| 346.86
#2006-05-08| 347.18
#2006-05-09| 350.38
#2006-05-10| 353.35
#2006-05-11| 352.73
#2006-05-12| 352.71
#2006-05-15| 354.13
#2006-05-16| 357.89
#2006-05-17| 353.54
#2006-05-18| 351.03
#2006-05-19| 352.12
#2006-05-22| 350.10
#2006-05-23| 348.69
#2006-05-24| 347.80
#2006-05-25| 352.37
#2006-05-26| 355.23
#2006-05-29| .
#2006-05-30| 351.82
#2006-05-31| 354.05
#2006-06-01| 360.31
#2006-06-02| 361.23
#2006-06-05| 357.28
#2006-06-06| 357.07
#2006-06-07| 357.06
#2006-06-08| 354.29
#2006-06-09| 352.05
#2006-06-12| 348.69
#2006-06-13| 344.45
#2006-06-14| 344.27
#2006-06-15| 349.69
#2006-06-16| 348.74
#2006-06-19| 347.75
#2006-06-20| 348.50
#2006-06-21| 349.25
#2006-06-22| 345.78
#2006-06-23| 345.14
#2006-06-26| 347.71
#2006-06-27| 343.55
#2006-06-28| 346.99
#2006-06-29| 352.82
#2006-06-30| 353.37
#2006-07-03| 354.29
#2006-07-04| .
#2006-07-05| 351.11
#2006-07-06| 349.51
#2006-07-07| 348.49
#2006-07-10| 347.78
#2006-07-11| 349.16
#2006-07-12| 346.79
#2006-07-13| 339.53
#2006-07-14| 335.71
#2006-07-17| 337.45
#2006-07-18| 339.28
#2006-07-19| 343.15
#2006-07-20| 340.58
#2006-07-21| 336.64
#2006-07-24| 342.10
#2006-07-25| 342.82
#2006-07-26| 342.28
#2006-07-27| 346.05
#2006-07-28| 351.65
#2006-07-31| 351.38
#2006-08-01| 348.14
#2006-08-02| 352.99
#2006-08-03| 351.81
#2006-08-04| 351.55
#2006-08-07| 348.85
#2006-08-08| 346.96
#2006-08-09| 342.74
#2006-08-10| 347.16
#2006-08-11| 347.02
#2006-08-14| 348.43
#2006-08-15| 350.71
#2006-08-16| 350.64
#2006-08-17| 353.41
#2006-08-18| 353.51
#2006-08-21| 353.85
#2006-08-22| 355.16
#2006-08-23| 353.36
#2006-08-24| 353.14
#2006-08-25| 354.75
#2006-08-28| 356.62
#2006-08-29| 357.02
#2006-08-30| 357.29
#2006-08-31| 357.95
#2006-09-01| 361.43
#2006-09-04| .
#2006-09-05| 359.63
#2006-09-06| 356.70
#2006-09-07| 356.71
#2006-09-08| 358.13
#2006-09-11| 359.23
#2006-09-12| 363.20
#2006-09-13| 362.51
#2006-09-14| 360.73
#2006-09-15| 362.43
#2006-09-18| 361.50
#2006-09-19| 363.69
#2006-09-20| 367.62
#2006-09-21| 365.48
#2006-09-22| 364.55
#2006-09-25| 371.34
#2006-09-26| 375.95
#2006-09-27| 375.92
#2006-09-28| 372.82
#2006-09-29| 374.20
#2006-10-02| 371.36
#2006-10-03| 375.99
#2006-10-04| 378.42
#2006-10-05| 378.24
#2006-10-06| 380.60
#2006-10-09| 383.92
#2006-10-10| 384.37
#2006-10-11| 384.49
#2006-10-12| 388.56
#2006-10-13| 389.43
#2006-10-16| 389.84
#2006-10-17| 390.31
#2006-10-18| 392.92
#2006-10-19| 393.02
#2006-10-20| 391.65
#2006-10-23| 393.34
#2006-10-24| 393.89
#2006-10-25| 393.40
#2006-10-26| 401.61
#2006-10-27| 400.91
#2006-10-30| 401.41
#2006-10-31| 401.84
#2006-11-01| 397.41
#2006-11-02| 399.02
#2006-11-03| 398.23
#2006-11-06| 405.42
#2006-11-07| 404.95
#2006-11-08| 407.45
#2006-11-09| 407.82
#2006-11-10| 404.72
#2006-11-13| 405.61
#2006-11-14| 405.81
#2006-11-15| 406.17
#2006-11-16| 409.14
#2006-11-17| 409.14
#2006-11-20| 410.60
#2006-11-21| 410.76
#2006-11-22| 410.59
#2006-11-23| .
#2006-11-24| 408.97
#2006-11-27| 403.78
#2006-11-28| 404.96
#2006-11-29| 407.39
#2006-11-30| 407.23
#2006-12-01| 408.45
#2006-12-04| 412.29
#2006-12-05| 416.46
#2006-12-06| 415.52
#2006-12-07| 417.35
#2006-12-08| 421.14
#2006-12-11| 426.25
#2006-12-12| 425.71
#2006-12-13| 426.29
#2006-12-14| 428.10
#2006-12-15| 427.93
#2006-12-18| 429.00
#2006-12-19| 430.84
#2006-12-20| 429.54
#2006-12-21| 429.10
#2006-12-22| 427.78
#2006-12-25| .
#2006-12-26| 430.12
#2006-12-27| 431.01
#2006-12-28| 430.12
#2006-12-29| 427.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 430.56
#2007-01-04| 432.53
#2007-01-05| 429.73
#2007-01-08| 431.92
#2007-01-09| 432.78
#2007-01-10| 436.44
#2007-01-11| 439.82
#2007-01-12| 442.96
#2007-01-15| .
#2007-01-16| 444.58
#2007-01-17| 444.92
#2007-01-18| 449.38
#2007-01-19| 445.60
#2007-01-22| 443.70
#2007-01-23| 445.10
#2007-01-24| 446.15
#2007-01-25| 437.82
#2007-01-26| 435.25
#2007-01-29| 436.45
#2007-01-30| 438.48
#2007-01-31| 440.66
#2007-02-01| 436.16
#2007-02-02| 438.20
#2007-02-05| 436.09
#2007-02-06| 436.03
#2007-02-07| 440.54
#2007-02-08| 437.99
#2007-02-09| 431.58
#2007-02-12| 425.76
#2007-02-13| 432.06
#2007-02-14| 433.17
#2007-02-15| 433.96
#2007-02-16| 435.46
#2007-02-19| .
#2007-02-20| 437.57
#2007-02-21| 436.67
#2007-02-22| 434.71
#2007-02-23| 432.34
#2007-02-26| 428.96
#2007-02-27| 411.76
#2007-02-28| 417.47
#2007-03-01| 416.61
#2007-03-02| 412.87
#2007-03-05| 409.40
#2007-03-06| 416.74
#2007-03-07| 415.55
#2007-03-08| 417.95
#2007-03-09| 417.55
#2007-03-12| 418.77
#2007-03-13| 411.79
#2007-03-14| 412.83
#2007-03-15| 412.90
#2007-03-16| 411.25
#2007-03-19| 417.10
#2007-03-20| 422.14
#2007-03-21| 429.28
#2007-03-22| 427.32
#2007-03-23| 423.84
#2007-03-26| 425.02
#2007-03-27| 422.30
#2007-03-28| 418.50
#2007-03-29| 420.66
#2007-03-30| 421.63
#2007-04-02| 422.57
#2007-04-03| 428.56
#2007-04-04| 428.44
#2007-04-05| 432.22
#2007-04-06| .
#2007-04-09| 432.17
#2007-04-10| 434.13
#2007-04-11| 433.61
#2007-04-12| 436.89
#2007-04-13| 439.39
#2007-04-16| 440.34
#2007-04-17| 440.07
#2007-04-18| 438.31
#2007-04-19| 435.92
#2007-04-20| 438.41
#2007-04-23| 437.89
#2007-04-24| 437.13
#2007-04-25| 442.46
#2007-04-26| 438.18
#2007-04-27| 434.57
#2007-04-30| 431.80
#2007-05-01| 430.81
#2007-05-02| 436.95
#2007-05-03| 438.18
#2007-05-04| 438.69
#2007-05-07| 442.25
#2007-05-08| 440.86
#2007-05-09| 437.81
#2007-05-10| 432.95
#2007-05-11| 437.68
#2007-05-14| 437.59
#2007-05-15| 436.70
#2007-05-16| 440.85
#2007-05-17| 439.31
#2007-05-18| 443.13
#2007-05-21| 446.00
#2007-05-22| 444.55
#2007-05-23| 445.28
#2007-05-24| 439.12
#2007-05-25| 442.76
#2007-05-28| .
#2007-05-29| 441.00
#2007-05-30| 445.15
#2007-05-31| 442.55
#2007-06-01| 443.40
#2007-06-04| 443.03
#2007-06-05| 440.28
#2007-06-06| 435.95
#2007-06-07| 429.30
#2007-06-08| 431.94
#2007-06-11| 432.59
#2007-06-12| 427.89
#2007-06-13| 433.76
#2007-06-14| 439.48
#2007-06-15| 441.92
#2007-06-18| 440.65
#2007-06-19| 444.48
#2007-06-20| 443.70
#2007-06-21| 443.02
#2007-06-22| 439.03
#2007-06-25| 438.46
#2007-06-26| 437.09
#2007-06-27| 438.08
#2007-06-28| 437.77
#2007-06-29| 437.98
#2007-07-02| 443.31
#2007-07-03| 442.85
#2007-07-04| .
#2007-07-05| 444.47
#2007-07-06| 445.17
#2007-07-09| 444.51
#2007-07-10| 438.17
#2007-07-11| 441.43
#2007-07-12| 444.05
#2007-07-13| 445.57
#2007-07-16| 445.98
#2007-07-17| 449.01
#2007-07-18| 450.97
#2007-07-19| 451.25
#2007-07-20| 445.78
#2007-07-23| 449.28
#2007-07-24| 442.98
#2007-07-25| 441.45
#2007-07-26| 426.59
#2007-07-27| 420.60
#2007-07-30| 425.37
#2007-07-31| 418.23
#2007-08-01| 416.05
#2007-08-02| 418.23
#2007-08-03| 412.13
#2007-08-06| 414.00
#2007-08-07| 413.92
#2007-08-08| 417.24
#2007-08-09| 406.19
#2007-08-10| 407.51
#2007-08-13| 411.24
#2007-08-14| 402.81
#2007-08-15| 398.37
#2007-08-16| 396.72
#2007-08-17| 402.24
#2007-08-20| 400.29
#2007-08-21| 403.12
#2007-08-22| 408.75
#2007-08-23| 408.78
#2007-08-24| 413.76
#2007-08-27| 414.02
#2007-08-28| 403.00
#2007-08-29| 413.26
#2007-08-30| 409.76
#2007-08-31| 415.85
#2007-09-03| .
#2007-09-04| 420.38
#2007-09-05| 416.00
#2007-09-06| 419.21
#2007-09-07| 412.75
#2007-09-10| 411.78
#2007-09-11| 413.61
#2007-09-12| 412.92
#2007-09-13| 414.19
#2007-09-14| 412.54
#2007-09-17| 409.80
#2007-09-18| 420.39
#2007-09-19| 419.98
#2007-09-20| 415.19
#2007-09-21| 417.38
#2007-09-24| 413.03
#2007-09-25| 414.28
#2007-09-26| 417.66
#2007-09-27| 417.98
#2007-09-28| 420.02
#2007-10-01| 424.48
#2007-10-02| 422.38
#2007-10-03| 421.46
#2007-10-04| 424.55
#2007-10-05| 430.37
#2007-10-08| 428.08
#2007-10-09| 431.17
#2007-10-10| 430.45
#2007-10-11| 428.37
#2007-10-12| 430.55
#2007-10-15| 427.32
#2007-10-16| 426.77
#2007-10-17| 426.73
#2007-10-18| 424.32
#2007-10-19| 413.65
#2007-10-22| 417.32
#2007-10-23| 418.90
#2007-10-24| 419.91
#2007-10-25| 406.93
#2007-10-26| 410.68
#2007-10-29| 411.57
#2007-10-30| 407.83
#2007-10-31| 411.95
#2007-11-01| 405.11
#2007-11-02| 404.50
#2007-11-05| 401.98
#2007-11-06| 408.92
#2007-11-07| 401.25
#2007-11-08| 401.06
#2007-11-09| 392.19
#2007-11-12| 381.73
#2007-11-13| 393.29
#2007-11-14| 383.49
#2007-11-15| 384.47
#2007-11-16| 386.83
#2007-11-19| 381.03
#2007-11-20| 381.00
#2007-11-21| 375.75
#2007-11-22| .
#2007-11-23| 380.25
#2007-11-26| 373.56
#2007-11-27| 379.37
#2007-11-28| 389.27
#2007-11-29| 390.95
#2007-11-30| 396.77
#2007-12-03| 397.46
#2007-12-04| 392.91
#2007-12-05| 385.05
#2007-12-06| 390.07
#2007-12-07| 390.87
#2007-12-10| 388.85
#2007-12-11| 380.98
#2007-12-12| 382.01
#2007-12-13| 383.55
#2007-12-14| 381.99
#2007-12-17| 377.69
#2007-12-18| 380.14
#2007-12-19| 377.16
#2007-12-20| 379.14
#2007-12-21| 383.96
#2007-12-24| 385.93
#2007-12-25| .
#2007-12-26| 385.42
#2007-12-27| 380.99
#2007-12-28| 379.96
#2007-12-31| 378.59
#2008-01-01| .
#2008-01-02| 371.50
#2008-01-03| 369.88
#2008-01-04| 361.47
#2008-01-07| 360.16
#2008-01-08| 354.66
#2008-01-09| 355.39
#2008-01-10| 359.03
#2008-01-11| 356.04
#2008-01-14| 359.37
#2008-01-15| 353.28
#2008-01-16| 356.34
#2008-01-17| 345.06
#2008-01-18| 342.44
#2008-01-21| .
#2008-01-22| 336.82
#2008-01-23| 342.93
#2008-01-24| 350.07
#2008-01-25| 343.41
#2008-01-28| 350.45
#2008-01-29| 351.03
#2008-01-30| 349.69
#2008-01-31| 356.01
#2008-02-01| 366.85
#2008-02-04| 363.22
#2008-02-05| 353.62
#2008-02-06| 356.60
#2008-02-07| 357.14
#2008-02-08| 357.14
#2008-02-11| 357.20
#2008-02-12| 361.44
#2008-02-13| 369.21
#2008-02-14| 372.51
#2008-02-15| 379.33
#2008-02-18| .
#2008-02-19| 377.81
#2008-02-20| 377.36
#2008-02-21| 370.35
#2008-02-22| 377.29
#2008-02-25| 380.94
#2008-02-26| 381.47
#2008-02-27| 381.79
#2008-02-28| 376.25
#2008-02-29| 366.18
#2008-03-03| 367.69
#2008-03-04| 366.44
#2008-03-05| 366.81
#2008-03-06| 361.24
#2008-03-07| 358.15
#2008-03-10| 351.04
#2008-03-11| 359.68
#2008-03-12| 360.32
#2008-03-13| 358.97
#2008-03-14| 351.26
#2008-03-17| 347.47
#2008-03-18| 359.48
#2008-03-19| 355.22
#2008-03-20| 358.03
#2008-03-21| .
#2008-03-24| 366.94
#2008-03-25| 368.79
#2008-03-26| 359.28
#2008-03-27| 356.75
#2008-03-28| 349.41
#2008-03-31| 354.20
#2008-04-01| 365.56
#2008-04-02| 366.28
#2008-04-03| 366.92
#2008-04-04| 365.57
#2008-04-07| 369.01
#2008-04-08| 366.76
#2008-04-09| 361.68
#2008-04-10| 363.10
#2008-04-11| 355.01
#2008-04-14| 350.76
#2008-04-15| 349.16
#2008-04-16| 353.31
#2008-04-17| 357.55
#2008-04-18| 362.75
#2008-04-21| 363.71
#2008-04-22| 359.60
#2008-04-23| 359.58
#2008-04-24| 362.13
#2008-04-25| 361.16
#2008-04-28| 361.74
#2008-04-29| 365.91
#2008-04-30| 363.60
#2008-05-01| 379.13
#2008-05-02| 379.91
#2008-05-05| 377.66
#2008-05-06| 381.63
#2008-05-07| 381.35
#2008-05-08| 385.98
#2008-05-09| 381.56
#2008-05-12| 386.91
#2008-05-13| 389.36
#2008-05-14| 392.70
#2008-05-15| 395.66
#2008-05-16| 392.52
#2008-05-19| 391.86
#2008-05-20| 388.11
#2008-05-21| 386.35
#2008-05-22| 389.87
#2008-05-23| 382.51
#2008-05-26| .
#2008-05-27| 386.72
#2008-05-28| 384.69
#2008-05-29| 385.11
#2008-05-30| 384.52
#2008-06-02| 383.03
#2008-06-03| 382.20
#2008-06-04| 386.67
#2008-06-05| 389.86
#2008-06-06| 375.99
#2008-06-09| 374.96
#2008-06-10| 374.93
#2008-06-11| 370.35
#2008-06-12| 368.84
#2008-06-13| 377.62
#2008-06-16| 374.71
#2008-06-17| 370.36
#2008-06-18| 364.08
#2008-06-19| 364.32
#2008-06-20| 354.21
#2008-06-23| 350.28
#2008-06-24| 347.24
#2008-06-25| 353.06
#2008-06-26| 343.25
#2008-06-27| 341.25
#2008-06-30| 341.47
#2008-07-01| 338.58
#2008-07-02| 332.87
#2008-07-03| 333.18
#2008-07-04| .
#2008-07-07| 328.57
#2008-07-08| 331.74
#2008-07-09| 325.13
#2008-07-10| 327.05
#2008-07-11| 324.16
#2008-07-14| 323.34
#2008-07-15| 324.99
#2008-07-16| 334.65
#2008-07-17| 339.17
#2008-07-18| 340.82
#2008-07-21| 337.18
#2008-07-22| 337.70
#2008-07-23| 344.62
#2008-07-24| 339.54
#2008-07-25| 339.84
#2008-07-28| 329.44
#2008-07-29| 335.01
#2008-07-30| 338.52
#2008-07-31| 337.34
#2008-08-01| 333.82
#2008-08-04| 335.50
#2008-08-05| 348.03
#2008-08-06| 345.20
#2008-08-07| 341.05
#2008-08-08| 353.75
#2008-08-11| 358.75
#2008-08-12| 354.63
#2008-08-13| 354.58
#2008-08-14| 359.49
#2008-08-15| 361.96
#2008-08-18| 356.86
#2008-08-19| 351.88
#2008-08-20| 350.14
#2008-08-21| 351.21
#2008-08-22| 358.37
#2008-08-25| 349.52
#2008-08-26| 352.44
#2008-08-27| 354.60
#2008-08-28| 361.87
#2008-08-29| 359.09
#2008-09-01| .
#2008-09-02| 359.79
#2008-09-03| 359.38
#2008-09-04| 346.68
#2008-09-05| 344.11
#2008-09-08| 355.02
#2008-09-09| 346.24
#2008-09-10| 346.87
#2008-09-11| 348.64
#2008-09-12| 350.52
#2008-09-15| 337.47
#2008-09-16| 335.38
#2008-09-17| 322.02
#2008-09-18| 331.08
#2008-09-19| 340.88
#2008-09-22| 327.31
#2008-09-23| 324.25
#2008-09-24| 322.66
#2008-09-25| 331.50
#2008-09-26| 334.29
#2008-09-29| 301.10
#2008-09-30| 315.64
#2008-10-01| 313.76
#2008-10-02| 299.75
#2008-10-03| 293.50
#2008-10-06| 282.26
#2008-10-07| 266.62
#2008-10-08| 261.00
#2008-10-09| 242.75
#2008-10-10| 225.62
#2008-10-13| 259.44
#2008-10-14| 254.46
#2008-10-15| 225.32
#2008-10-16| 236.48
#2008-10-17| 239.11
#2008-10-20| 253.62
#2008-10-21| 245.49
#2008-10-22| 226.28
#2008-10-23| 227.35
#2008-10-24| 215.59
#2008-10-27| 208.04
#2008-10-28| 238.15
#2008-10-29| 231.81
#2008-10-30| 242.33
#2008-10-31| 247.55
#2008-11-03| 250.58
#2008-11-04| 261.13
#2008-11-05| 242.99
#2008-11-06| 230.28
#2008-11-07| 238.68
#2008-11-10| 230.37
#2008-11-11| 220.50
#2008-11-12| 203.52
#2008-11-13| 217.48
#2008-11-14| 212.54
#2008-11-17| 203.46
#2008-11-18| 203.75
#2008-11-19| 190.09
#2008-11-20| 175.05
#2008-11-21| 191.78
#2008-11-24| 203.46
#2008-11-25| 206.47
#2008-11-26| 216.61
#2008-11-27| .
#2008-11-28| 223.00
#2008-12-01| 200.31
#2008-12-02| 210.79
#2008-12-03| 215.37
#2008-12-04| 213.84
#2008-12-05| 220.93
#2008-12-08| 231.77
#2008-12-09| 227.03
#2008-12-10| 230.66
#2008-12-11| 225.52
#2008-12-12| 224.85
#2008-12-15| 224.56
#2008-12-16| 237.56
#2008-12-17| 236.51
#2008-12-18| 230.03
#2008-12-19| 230.33
#2008-12-22| 222.97
#2008-12-23| 221.87
#2008-12-24| 222.76
#2008-12-25| .
#2008-12-26| 225.94
#2008-12-29| 223.69
#2008-12-30| 234.40
#2008-12-31| 238.92
#2009-01-01| .
#2009-01-02| 253.09
#2009-01-05| 246.93
#2009-01-06| 253.70
#2009-01-07| 241.95
#2009-01-08| 245.35
#2009-01-09| 237.02
#2009-01-12| 229.59
#2009-01-13| 226.97
#2009-01-14| 219.07
#2009-01-15| 222.31
#2009-01-16| 225.08
#2009-01-19| .
#2009-01-20| 208.30
#2009-01-21| 219.91
#2009-01-22| 214.67
#2009-01-23| 213.91
#2009-01-26| 215.88
#2009-01-27| 217.03
#2009-01-28| 229.37
#2009-01-29| 220.74
#2009-01-30| 212.11
#2009-02-02| 212.45
#2009-02-03| 216.89
#2009-02-04| 210.01
#2009-02-05| 209.42
#2009-02-06| 213.98
#2009-02-09| 213.10
#2009-02-10| 202.43
#2009-02-11| 203.66
#2009-02-12| 206.94
#2009-02-13| 205.33
#2009-02-16| .
#2009-02-17| 193.25
#2009-02-18| 188.86
#2009-02-19| 188.45
#2009-02-20| 186.99
#2009-02-23| 183.62
#2009-02-24| 195.73
#2009-02-25| 194.23
#2009-02-26| 185.93
#2009-02-27| 184.70
#2009-03-02| 177.19
#2009-03-03| 176.74
#2009-03-04| 182.71
#2009-03-05| 172.96
#2009-03-06| 172.89
#2009-03-09| 166.65
#2009-03-10| 181.09
#2009-03-11| 182.38
#2009-03-12| 190.86
#2009-03-13| 190.31
#2009-03-16| 187.74
#2009-03-17| 196.31
#2009-03-18| 200.77
#2009-03-19| 194.70
#2009-03-20| 191.58
#2009-03-23| 209.45
#2009-03-24| 206.49
#2009-03-25| 207.71
#2009-03-26| 214.20
#2009-03-27| 209.06
#2009-03-30| 200.37
#2009-03-31| 204.08
#2009-04-01| 211.60
#2009-04-02| 223.91
#2009-04-03| 225.61
#2009-04-06| 222.87
#2009-04-07| 216.51
#2009-04-08| 220.54
#2009-04-09| 227.27
#2009-04-10| .
#2009-04-13| 225.89
#2009-04-14| 220.40
#2009-04-15| 225.21
#2009-04-16| 236.21
#2009-04-17| 235.29
#2009-04-20| 224.38
#2009-04-21| 228.86
#2009-04-22| 227.02
#2009-04-23| 224.29
#2009-04-24| 229.47
#2009-04-27| 225.03
#2009-04-28| 225.37
#2009-04-29| 239.03
#2009-04-30| 241.17
#2009-05-01| 246.50
#2009-05-04| 255.34
#2009-05-05| 254.91
#2009-05-06| 263.65
#2009-05-07| 260.53
#2009-05-08| 265.17
#2009-05-11| 258.99
#2009-05-12| 251.64
#2009-05-13| 246.43
#2009-05-14| 246.98
#2009-05-15| 243.61
#2009-05-18| 255.48
#2009-05-19| 252.94
#2009-05-20| 250.76
#2009-05-21| 244.38
#2009-05-22| 245.65
#2009-05-25| .
#2009-05-26| 253.81
#2009-05-27| 247.25
#2009-05-28| 248.68
#2009-05-29| 247.56
#2009-06-01| 255.45
#2009-06-02| 259.35
#2009-06-03| 254.43
#2009-06-04| 255.35
#2009-06-05| 254.44
#2009-06-08| 259.08
#2009-06-09| 261.55
#2009-06-10| 260.34
#2009-06-11| 260.99
#2009-06-12| 258.69
#2009-06-15| 250.85
#2009-06-16| 245.38
#2009-06-17| 248.52
#2009-06-18| 249.10
#2009-06-19| 250.18
#2009-06-22| 242.81
#2009-06-23| 244.84
#2009-06-24| 246.61
#2009-06-25| 252.95
#2009-06-26| 251.73
#2009-06-29| 255.40
#2009-06-30| 253.61
#2009-07-01| 254.61
#2009-07-02| 244.45
#2009-07-03| .
#2009-07-06| 244.24
#2009-07-07| 236.09
#2009-07-08| 236.53
#2009-07-09| 238.62
#2009-07-10| 237.70
#2009-07-13| 241.05
#2009-07-14| 244.35
#2009-07-15| 254.14
#2009-07-16| 259.11
#2009-07-17| 257.41
#2009-07-20| 264.90
#2009-07-21| 263.91
#2009-07-22| 263.67
#2009-07-23| 272.33
#2009-07-24| 271.99
#2009-07-27| 275.43
#2009-07-28| 274.34
#2009-07-29| 269.57
#2009-07-30| 274.66
#2009-07-31| 271.65
#2009-08-03| 277.89
#2009-08-04| 280.25
#2009-08-05| 276.23
#2009-08-06| 274.65
#2009-08-07| 284.82
#2009-08-10| 284.03
#2009-08-11| 279.38
#2009-08-12| 282.73
#2009-08-13| 282.57
#2009-08-14| 279.23
#2009-08-17| 270.99
#2009-08-18| 271.42
#2009-08-19| 276.48
#2009-08-20| 278.51
#2009-08-21| 285.68
#2009-08-24| 286.16
#2009-08-25| 287.01
#2009-08-26| 287.55
#2009-08-27| 288.82
#2009-08-28| 288.78
#2009-08-31| 283.63
#2009-09-01| 278.67
#2009-09-02| 279.31
#2009-09-03| 281.24
#2009-09-04| 289.78
#2009-09-07| .
#2009-09-08| 292.19
#2009-09-09| 297.42
#2009-09-10| 307.08
#2009-09-11| 306.81
#2009-09-14| 309.00
#2009-09-15| 310.70
#2009-09-16| 314.57
#2009-09-17| 311.82
#2009-09-18| 314.06
#2009-09-21| 313.93
#2009-09-22| 316.58
#2009-09-23| 309.69
#2009-09-24| 305.98
#2009-09-25| 304.18
#2009-09-28| 312.27
#2009-09-29| 313.25
#2009-09-30| 309.73
#2009-10-01| 303.59
#2009-10-02| 299.80
#2009-10-05| 304.26
#2009-10-06| 308.20
#2009-10-07| 308.21
#2009-10-08| 311.66
#2009-10-09| 311.38
#2009-10-12| 308.69
#2009-10-13| 309.03
#2009-10-14| 312.20
#2009-10-15| 312.97
#2009-10-16| 312.32
#2009-10-19| 318.74
#2009-10-20| 318.05
#2009-10-21| 313.68
#2009-10-22| 318.12
#2009-10-23| 310.10
#2009-10-26| 307.36
#2009-10-27| 303.07
#2009-10-28| 295.63
#2009-10-29| 305.47
#2009-10-30| 298.06
#2009-11-02| 299.58
#2009-11-03| 300.64
#2009-11-04| 301.03
#2009-11-05| 311.72
#2009-11-06| 312.98
#2009-11-09| 318.82
#2009-11-10| 319.65
#2009-11-11| 321.47
#2009-11-12| 319.06
#2009-11-13| 325.14
#2009-11-16| 330.91
#2009-11-17| 331.40
#2009-11-18| 329.01
#2009-11-19| 326.67
#2009-11-20| 322.52
#2009-11-23| 325.28
#2009-11-24| 324.50
#2009-11-25| 325.89
#2009-11-26| .
#2009-11-27| 320.77
#2009-11-30| 318.87
#2009-12-01| 323.63
#2009-12-02| 323.70
#2009-12-03| 325.52
#2009-12-04| 330.71
#2009-12-07| 336.75
#2009-12-08| 335.44
#2009-12-09| 336.66
#2009-12-10| 342.34
#2009-12-11| 344.43
#2009-12-14| 344.34
#2009-12-15| 345.22
#2009-12-16| 346.39
#2009-12-17| 340.73
#2009-12-18| 342.29
#2009-12-21| 347.42
#2009-12-22| 344.56
#2009-12-23| 343.71
#2009-12-24| 344.69
#2009-12-25| .
#2009-12-28| 343.41
#2009-12-29| 346.23
#2009-12-30| 344.77
#2009-12-31| 342.46
#2010-01-01| .
#2010-01-04| 346.04
#2010-01-05| 345.82
#2010-01-06| 344.78
#2010-01-07| 346.32
#2010-01-08| 347.12
#2010-01-11| 346.42
#2010-01-12| 338.72
#2010-01-13| 343.69
#2010-01-14| 343.55
#2010-01-15| 339.22
#2010-01-18| .
#2010-01-19| 344.45
#2010-01-20| 342.17
#2010-01-21| 334.62
#2010-01-22| 327.55
#2010-01-25| 329.65
#2010-01-26| 327.09
#2010-01-27| 326.29
#2010-01-28| 324.57
#2010-01-29| 325.90
#2010-02-01| 330.18
#2010-02-02| 334.81
#2010-02-03| 337.10
#2010-02-04| 327.05
#2010-02-05| 325.00
#2010-02-08| 321.57
#2010-02-09| 327.52
#2010-02-10| 325.33
#2010-02-11| 327.91
#2010-02-12| 328.56
#2010-02-15| .
#2010-02-16| 334.48
#2010-02-17| 338.93
#2010-02-18| 342.34
#2010-02-19| 345.92
#2010-02-22| 345.39
#2010-02-23| 342.00
#2010-02-24| 346.11
#2010-02-25| 345.92
#2010-02-26| 347.39
#2010-03-01| 352.57
#2010-03-02| 353.77
#2010-03-03| 353.66
#2010-03-04| 358.18
#2010-03-05| 365.37
#2010-03-08| 365.58
#2010-03-09| 366.01
#2010-03-10| 367.29
#2010-03-11| 368.32
#2010-03-12| 367.18
#2010-03-15| 366.57
#2010-03-16| 367.97
#2010-03-17| 368.54
#2010-03-18| 368.78
#2010-03-19| 365.77
#2010-03-22| 369.58
#2010-03-23| 371.75
#2010-03-24| 374.15
#2010-03-25| 376.91
#2010-03-26| 377.77
#2010-03-29| 378.78
#2010-03-30| 379.48
#2010-03-31| 380.51
#2010-04-01| 383.73
#2010-04-02| .
#2010-04-05| 386.69
#2010-04-06| 386.83
#2010-04-07| 383.52
#2010-04-08| 386.58
#2010-04-09| 392.80
#2010-04-12| 392.07
#2010-04-13| 393.44
#2010-04-14| 398.85
#2010-04-15| 399.02
#2010-04-16| 393.15
#2010-04-19| 395.05
#2010-04-20| 398.90
#2010-04-21| 399.06
#2010-04-22| 402.83
#2010-04-23| 404.49
#2010-04-26| 406.88
#2010-04-27| 395.79
#2010-04-28| 396.83
#2010-04-29| 408.90
#2010-04-30| 404.96
#2010-05-03| 414.55
#2010-05-04| 402.72
#2010-05-05| 392.87
#2010-05-06| 376.78
#2010-05-07| 371.01
#2010-05-10| 384.03
#2010-05-11| 385.21
#2010-05-12| 387.74
#2010-05-13| 382.56
#2010-05-14| 376.98
#2010-05-17| 381.31
#2010-05-18| 376.22
#2010-05-19| 373.28
#2010-05-20| 357.00
#2010-05-21| 364.30
#2010-05-24| 360.08
#2010-05-25| 364.11
#2010-05-26| 367.09
#2010-05-27| 381.85
#2010-05-28| 376.22
#2010-05-31| .
#2010-06-01| 371.39
#2010-06-02| 382.51
#2010-06-03| 384.84
#2010-06-04| 371.02
#2010-06-07| 364.54
#2010-06-08| 364.34
#2010-06-09| 364.61
#2010-06-10| 378.02
#2010-06-11| 379.49
#2010-06-14| 379.07
#2010-06-15| 392.11
#2010-06-16| 389.81
#2010-06-17| 390.43
#2010-06-18| 388.30
#2010-06-21| 386.63
#2010-06-22| 379.76
#2010-06-23| 379.59
#2010-06-24| 370.48
#2010-06-25| 370.09
#2010-06-28| 371.01
#2010-06-29| 357.71
#2010-06-30| 351.16
#2010-07-01| 351.82
#2010-07-02| 348.95
#2010-07-05| .
#2010-07-06| 353.13
#2010-07-07| 363.43
#2010-07-08| 366.63
#2010-07-09| 370.87
#2010-07-12| 373.19
#2010-07-13| 381.42
#2010-07-14| 378.28
#2010-07-15| 378.27
#2010-07-16| 365.28
#2010-07-19| 372.05
#2010-07-20| 373.76
#2010-07-21| 365.25
#2010-07-22| 375.37
#2010-07-23| 382.94
#2010-07-26| 387.36
#2010-07-27| 384.09
#2010-07-28| 383.26
#2010-07-29| 379.69
#2010-07-30| 383.47
#2010-08-02| 391.71
#2010-08-03| 387.86
#2010-08-04| 392.33
#2010-08-05| 393.87
#2010-08-06| 389.63
#2010-08-09| 391.50
#2010-08-10| 390.03
#2010-08-11| 378.18
#2010-08-12| 376.66
#2010-08-13| 373.03
#2010-08-16| 372.91
#2010-08-17| 375.37
#2010-08-18| 378.08
#2010-08-19| 370.14
#2010-08-20| 368.50
#2010-08-23| 364.65
#2010-08-24| 357.54
#2010-08-25| 359.89
#2010-08-26| 358.26
#2010-08-27| 365.22
#2010-08-30| 360.65
#2010-08-31| 362.89
#2010-09-01| 374.43
#2010-09-02| 379.62
#2010-09-03| 385.29
#2010-09-06| .
#2010-09-07| 377.23
#2010-09-08| 379.92
#2010-09-09| 381.71
#2010-09-10| 386.83
#2010-09-13| 390.61
#2010-09-14| 388.00
#2010-09-15| 388.87
#2010-09-16| 385.09
#2010-09-17| 387.32
#2010-09-20| 394.84
#2010-09-21| 392.83
#2010-09-22| 387.73
#2010-09-23| 385.11
#2010-09-24| 394.38
#2010-09-27| 390.77
#2010-09-28| 392.77
#2010-09-29| 389.70
#2010-09-30| 388.35
#2010-10-01| 390.06
#2010-10-04| 387.57
#2010-10-05| 395.17
#2010-10-06| 392.97
#2010-10-07| 394.80
#2010-10-08| 398.73
#2010-10-11| 400.25
#2010-10-12| 400.63
#2010-10-13| 404.01
#2010-10-14| 404.38
#2010-10-15| 407.97
#2010-10-18| 407.19
#2010-10-19| 403.55
#2010-10-20| 409.83
#2010-10-21| 410.44
#2010-10-22| 409.97
#2010-10-25| 413.59
#2010-10-26| 414.61
#2010-10-27| 416.75
#2010-10-28| 422.64
#2010-10-29| 422.10
#2010-11-01| 422.14
#2010-11-02| 425.10
#2010-11-03| 425.75
#2010-11-04| 428.67
#2010-11-05| 427.25
#2010-11-08| 426.16
#2010-11-09| 423.34
#2010-11-10| 425.46
#2010-11-11| 422.33
#2010-11-12| 422.72
#2010-11-15| 421.12
#2010-11-16| 416.35
#2010-11-17| 418.47
#2010-11-18| 422.91
#2010-11-19| 421.82
#2010-11-22| 420.84
#2010-11-23| 412.27
#2010-11-24| 418.80
#2010-11-25| .
#2010-11-26| 417.60
#2010-11-29| 414.96
#2010-11-30| 413.02
#2010-12-01| 422.30
#2010-12-02| 424.66
#2010-12-03| 426.27
#2010-12-06| 426.58
#2010-12-07| 425.63
#2010-12-08| 425.75
#2010-12-09| 427.19
#2010-12-10| 430.52
#2010-12-13| 429.41
#2010-12-14| 431.98
#2010-12-15| 428.05
#2010-12-16| 428.47
#2010-12-17| 428.96
#2010-12-20| 431.27
#2010-12-21| 434.27
#2010-12-22| 439.03
#2010-12-23| 437.81
#2010-12-24| .
#2010-12-27| 435.96
#2010-12-28| 435.85
#2010-12-29| 436.35
#2010-12-30| 436.11
#2010-12-31| 436.39
#2011-01-03| 442.12
#2011-01-04| 447.13
#2011-01-05| 450.74
#2011-01-06| 449.27
#2011-01-07| 448.72
#2011-01-10| 448.32
#2011-01-11| 447.44
#2011-01-12| 446.78
#2011-01-13| 445.89
#2011-01-14| 447.07
#2011-01-17| .
#2011-01-18| 449.20
#2011-01-19| 446.94
#2011-01-20| 449.97
#2011-01-21| 454.87
#2011-01-24| 459.28
#2011-01-25| 457.02
#2011-01-26| 455.49
#2011-01-27| 456.61
#2011-01-28| 447.42
#2011-01-31| 447.70
#2011-02-01| 458.30
#2011-02-02| 464.80
#2011-02-03| 470.70
#2011-02-04| 471.31
#2011-02-07| 473.41
#2011-02-08| 476.67
#2011-02-09| 484.02
#2011-02-10| 484.30
#2011-02-11| 489.09
#2011-02-14| 486.28
#2011-02-15| 488.09
#2011-02-16| 496.14
#2011-02-17| 497.71
#2011-02-18| 500.78
#2011-02-21| .
#2011-02-22| 488.63
#2011-02-23| 484.90
#2011-02-24| 488.88
#2011-02-25| 496.93
#2011-02-28| 501.24
#2011-03-01| 493.11
#2011-03-02| 494.47
#2011-03-03| 505.83
#2011-03-04| 501.70
#2011-03-07| 495.85
#2011-03-08| 498.16
#2011-03-09| 496.49
#2011-03-10| 487.41
#2011-03-11| 491.50
#2011-03-14| 485.62
#2011-03-15| 479.05
#2011-03-16| 470.14
#2011-03-17| 474.24
#2011-03-18| 474.53
#2011-03-21| 482.29
#2011-03-22| 479.98
#2011-03-23| 483.59
#2011-03-24| 490.25
#2011-03-25| 491.80
#2011-03-28| 487.06
#2011-03-29| 490.50
#2011-03-30| 495.99
#2011-03-31| 494.66
#2011-04-01| 497.82
#2011-04-04| 499.15
#2011-04-05| 498.80
#2011-04-06| 497.05
#2011-04-07| 493.81
#2011-04-08| 492.54
#2011-04-11| 492.33
#2011-04-12| 490.27
#2011-04-13| 491.31
#2011-04-14| 488.13
#2011-04-15| 493.38
#2011-04-18| 486.31
#2011-04-19| 488.64
#2011-04-20| 496.96
#2011-04-21| 502.04
#2011-04-22| .
#2011-04-25| 501.74
#2011-04-26| 505.45
#2011-04-27| 508.76
#2011-04-28| 515.35
#2011-04-29| 519.03
#2011-05-02| 522.27
#2011-05-03| 520.03
#2011-05-04| 515.83
#2011-05-05| 512.17
#2011-05-06| 515.83
#2011-05-09| 515.89
#2011-05-10| 525.17
#2011-05-11| 514.96
#2011-05-12| 515.64
#2011-05-13| 510.69
#2011-05-16| 503.64
#2011-05-17| 505.29
#2011-05-18| 514.44
#2011-05-19| 516.50
#2011-05-20| 513.90
#2011-05-23| 507.02
#2011-05-24| 504.02
#2011-05-25| 504.42
#2011-05-26| 510.20
#2011-05-27| 514.63
#2011-05-30| .
#2011-05-31| 517.94
#2011-06-01| 505.81
#2011-06-02| 506.56
#2011-06-03| 498.68
#2011-06-06| 493.02
#2011-06-07| 492.54
#2011-06-08| 490.40
#2011-06-09| 493.83
#2011-06-10| 483.80
#2011-06-13| 480.55
#2011-06-14| 485.61
#2011-06-15| 479.64
#2011-06-16| 476.71
#2011-06-17| 479.69
#2011-06-20| 481.32
#2011-06-21| 490.85
#2011-06-22| 488.45
#2011-06-23| 484.60
#2011-06-24| 481.62
#2011-06-27| 489.62
#2011-06-28| 497.03
#2011-06-29| 501.21
#2011-06-30| 508.73
#2011-07-01| 517.32
#2011-07-04| .
#2011-07-05| 520.03
#2011-07-06| 514.63
#2011-07-07| 518.61
#2011-07-08| 515.16
#2011-07-11| 503.44
#2011-07-12| 499.81
#2011-07-13| 504.28
#2011-07-14| 500.26
#2011-07-15| 499.79
#2011-07-18| 490.19
#2011-07-19| 500.86
#2011-07-20| 499.09
#2011-07-21| 510.03
#2011-07-22| 511.58
#2011-07-25| 508.98
#2011-07-26| 509.01
#2011-07-27| 500.04
#2011-07-28| 494.75
#2011-07-29| 489.32
#2011-08-01| 487.36
#2011-08-02| 468.01
#2011-08-03| 471.64
#2011-08-04| 445.40
#2011-08-05| 442.41
#2011-08-08| 409.76
#2011-08-09| 429.61
#2011-08-10| 408.38
#2011-08-11| 431.20
#2011-08-12| 435.57
#2011-08-15| 443.56
#2011-08-16| 441.93
#2011-08-17| 442.60
#2011-08-18| 420.35
#2011-08-19| 412.02
#2011-08-22| 410.16
#2011-08-23| 421.22
#2011-08-24| 428.74
#2011-08-25| 421.11
#2011-08-26| 429.44
#2011-08-29| 443.77
#2011-08-30| 446.89
#2011-08-31| 451.36
#2011-09-01| 446.10
#2011-09-02| 432.65
#2011-09-05| .
#2011-09-06| 426.80
#2011-09-07| 438.38
#2011-09-08| 431.87
#2011-09-09| 420.09
#2011-09-12| 422.64
#2011-09-13| 429.58
#2011-09-14| 437.31
#2011-09-15| 446.17
#2011-09-16| 449.94
#2011-09-19| 447.81
#2011-09-20| 446.11
#2011-09-21| 433.18
#2011-09-22| 415.54
#2011-09-23| 422.59
#2011-09-26| 430.23
#2011-09-27| 437.96
#2011-09-28| 428.10
#2011-09-29| 424.10
#2011-09-30| 411.99
#2011-10-03| 397.54
#2011-10-04| 409.64
#2011-10-05| 421.22
#2011-10-06| 430.05
#2011-10-07| 429.05
#2011-10-10| 447.45
#2011-10-11| 447.65
#2011-10-12| 456.19
#2011-10-13| 455.40
#2011-10-14| 463.46
#2011-10-17| 453.38
#2011-10-18| 460.61
#2011-10-19| 454.98
#2011-10-20| 456.53
#2011-10-21| 469.40
#2011-10-24| 476.09
#2011-10-25| 465.58
#2011-10-26| 471.69
#2011-10-27| 479.02
#2011-10-28| 470.08
#2011-10-31| 462.95
#2011-11-01| 450.04
#2011-11-02| 452.68
#2011-11-03| 460.06
#2011-11-04| 456.36
#2011-11-07| 458.98
#2011-11-08| 463.45
#2011-11-09| 442.13
#2011-11-10| 452.00
#2011-11-11| 465.83
#2011-11-14| 460.90
#2011-11-15| 465.16
#2011-11-16| 454.56
#2011-11-17| 451.37
#2011-11-18| 453.03
#2011-11-21| 446.60
#2011-11-22| 444.60
#2011-11-23| 434.12
#2011-11-24| .
#2011-11-25| 434.83
#2011-11-28| 445.30
#2011-11-29| 445.31
#2011-11-30| 464.80
#2011-12-01| 463.65
#2011-12-02| 469.07
#2011-12-05| 468.88
#2011-12-06| 470.40
#2011-12-07| 472.47
#2011-12-08| 457.94
#2011-12-09| 466.54
#2011-12-12| 467.22
#2011-12-13| 463.84
#2011-12-14| 459.00
#2011-12-15| 458.23
#2011-12-16| 458.52
#2011-12-19| 451.07
#2011-12-20| 466.30
#2011-12-21| 468.89
#2011-12-22| 472.04
#2011-12-23| 478.56
#2011-12-26| .
#2011-12-27| 478.34
#2011-12-28| 473.09
#2011-12-29| 479.54
#2011-12-30| 478.31
#2012-01-02| .
#2012-01-03| 487.64
#2012-01-04| 490.51
#2012-01-05| 496.93
#2012-01-06| 494.92
#2012-01-09| 496.20
#2012-01-10| 498.77
#2012-01-11| 498.21
#2012-01-12| 500.18
#2012-01-13| 497.14
#2012-01-16| .
#2012-01-17| 500.94
#2012-01-18| 503.79
#2012-01-19| 510.23
#2012-01-20| 507.12
#2012-01-23| 507.53
#2012-01-24| 506.56
#2012-01-25| 509.89
#2012-01-26| 512.01
#2012-01-27| 509.90
#2012-01-30| 510.06
#2012-01-31| 509.21
#2012-02-01| 515.21
#2012-02-02| 511.20
#2012-02-03| 522.16
#2012-02-06| 523.77
#2012-02-07| 525.14
#2012-02-08| 527.83
#2012-02-09| 528.81
#2012-02-10| 526.06
#2012-02-13| 530.14
#2012-02-14| 527.89
#2012-02-15| 531.47
#2012-02-16| 533.28
#2012-02-17| 537.16
#2012-02-20| .
#2012-02-21| 534.73
#2012-02-22| 532.24
#2012-02-23| 537.67
#2012-02-24| 536.79
#2012-02-27| 538.65
#2012-02-28| 541.89
#2012-02-29| 542.83
#2012-03-01| 545.94
#2012-03-02| 544.57
#2012-03-05| 542.42
#2012-03-06| 534.25
#2012-03-07| 537.93
#2012-03-08| 544.13
#2012-03-09| 547.36
#2012-03-12| 544.39
#2012-03-13| 555.99
#2012-03-14| 552.14
#2012-03-15| 551.35
#2012-03-16| 549.75
#2012-03-19| 553.73
#2012-03-20| 550.69
#2012-03-21| 551.70
#2012-03-22| 550.73
#2012-03-23| 554.78
#2012-03-26| 561.56
#2012-03-27| 559.67
#2012-03-28| 553.99
#2012-03-29| 553.53
#2012-03-30| 559.75
#2012-04-02| 563.02
#2012-04-03| 558.17
#2012-04-04| 550.79
#2012-04-05| 554.72
#2012-04-06| .
#2012-04-09| 545.84
#2012-04-10| 532.95
#2012-04-11| 538.61
#2012-04-12| 547.45
#2012-04-13| 545.01
#2012-04-16| 544.12
#2012-04-17| 552.36
#2012-04-18| 550.58
#2012-04-19| 545.99
#2012-04-20| 548.34
#2012-04-23| 541.55
#2012-04-24| 544.12
#2012-04-25| 550.93
#2012-04-26| 558.73
#2012-04-27| 560.10
#2012-04-30| 557.59
#2012-05-01| 561.91
#2012-05-02| 562.62
#2012-05-03| 562.27
#2012-05-04| 549.92
#2012-05-07| 552.24
#2012-05-08| 550.69
#2012-05-09| 550.63
#2012-05-10| 557.47
#2012-05-11| 556.67
#2012-05-14| 549.64
#2012-05-15| 547.13
#2012-05-16| 546.46
#2012-05-17| 533.72
#2012-05-18| 529.31
#2012-05-21| 539.14
#2012-05-22| 539.70
#2012-05-23| 537.54
#2012-05-24| 541.35
#2012-05-25| 541.08
#2012-05-28| .
#2012-05-29| 548.95
#2012-05-30| 541.29
#2012-05-31| 540.36
#2012-06-01| 527.25
#2012-06-04| 529.63
#2012-06-05| 532.93
#2012-06-06| 543.67
#2012-06-07| 544.19
#2012-06-08| 548.68
#2012-06-11| 542.75
#2012-06-12| 551.01
#2012-06-13| 544.27
#2012-06-14| 553.46
#2012-06-15| 558.78
#2012-06-18| 561.35
#2012-06-19| 566.27
#2012-06-20| 569.38
#2012-06-21| 562.47
#2012-06-22| 564.96
#2012-06-25| 555.64
#2012-06-26| 565.01
#2012-06-27| 574.38
#2012-06-28| 572.93
#2012-06-29| 584.83
#2012-07-02| 592.45
#2012-07-03| 592.91
#2012-07-04| .
#2012-07-05| 585.59
#2012-07-06| 583.48
#2012-07-09| 580.57
#2012-07-10| 575.85
#2012-07-11| 575.61
#2012-07-12| 571.38
#2012-07-13| 581.97
#2012-07-16| 580.11
#2012-07-17| 591.06
#2012-07-18| 591.93
#2012-07-19| 593.17
#2012-07-20| 587.65
#2012-07-23| 577.61
#2012-07-24| 577.22
#2012-07-25| 580.50
#2012-07-26| 590.92
#2012-07-27| 600.74
#2012-07-30| 599.54
#2012-07-31| 598.49
#2012-08-01| 601.61
#2012-08-02| 605.43
#2012-08-03| 617.46
#2012-08-06| 620.78
#2012-08-07| 622.83
#2012-08-08| 625.67
#2012-08-09| 624.88
#2012-08-10| 627.53
#2012-08-13| 626.95
#2012-08-14| 625.38
#2012-08-15| 626.32
#2012-08-16| 627.00
#2012-08-17| 627.19
#2012-08-20| 626.13
#2012-08-21| 624.49
#2012-08-22| 624.97
#2012-08-23| 621.09
#2012-08-24| 625.57
#2012-08-27| 625.43
#2012-08-28| 624.03
#2012-08-29| 626.24
#2012-08-30| 621.67
#2012-08-31| 623.30
#2012-09-03| .
#2012-09-04| 623.45
#2012-09-05| 629.58
#2012-09-06| 643.23
#2012-09-07| 643.73
#2012-09-10| 640.21
#2012-09-11| 640.77
#2012-09-12| 641.99
#2012-09-13| 653.53
#2012-09-14| 655.21
#2012-09-17| 652.10
#2012-09-18| 648.16
#2012-09-19| 656.89
#2012-09-20| 659.43
#2012-09-21| 661.99
#2012-09-24| 662.77
#2012-09-25| 655.40
#2012-09-26| 647.54
#2012-09-27| 656.66
#2012-09-28| 655.97
#2012-10-01| 654.36
#2012-10-02| 656.66
#2012-10-03| 663.47
#2012-10-04| 668.91
#2012-10-05| 671.25
#2012-10-08| 667.81
#2012-10-09| 655.29
#2012-10-10| 652.46
#2012-10-11| 648.58
#2012-10-12| 651.62
#2012-10-15| 658.01
#2012-10-16| 663.45
#2012-10-17| 671.19
#2012-10-18| 675.39
#2012-10-19| 667.74
#2012-10-22| 668.13
#2012-10-23| 656.04
#2012-10-24| 656.48
#2012-10-25| 653.41
#2012-10-26| 655.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 651.58
#2012-11-01| 658.31
#2012-11-02| 653.82
#2012-11-05| 650.20
#2012-11-06| 651.22
#2012-11-07| 647.04
#2012-11-08| 642.52
#2012-11-09| 636.58
#2012-11-12| 635.19
#2012-11-13| 635.07
#2012-11-14| 622.69
#2012-11-15| 623.20
#2012-11-16| 627.24
#2012-11-19| 636.71
#2012-11-20| 641.80
#2012-11-21| 640.11
#2012-11-22| .
#2012-11-23| 649.24
#2012-11-26| 646.27
#2012-11-27| 642.40
#2012-11-28| 648.75
#2012-11-29| 653.64
#2012-11-30| 656.82
#2012-12-03| 654.05
#2012-12-04| 653.76
#2012-12-05| 652.15
#2012-12-06| 657.88
#2012-12-07| 660.24
#2012-12-10| 659.98
#2012-12-11| 662.78
#2012-12-12| 663.60
#2012-12-13| 657.16
#2012-12-14| 654.55
#2012-12-17| 667.67
#2012-12-18| 677.27
#2012-12-19| 673.65
#2012-12-20| 680.35
#2012-12-21| 669.06
#2012-12-24| 670.15
#2012-12-25| 670.15
#2012-12-26| 667.04
#2012-12-27| 665.27
#2012-12-28| 659.64
#2012-12-31| 673.75
#2013-01-01| 673.75
#2013-01-02| 695.86
#2013-01-03| 693.74
#2013-01-04| 696.51
#2013-01-07| 688.96
#2013-01-08| 690.69
#2013-01-09| 695.71
#2013-01-10| 700.21
#2013-01-11| 699.41
#2013-01-14| 700.96
#2013-01-15| 703.15
#2013-01-16| 703.52
#2013-01-17| 714.87
#2013-01-18| 716.87
#2013-01-21| 716.87
#2013-01-22| 717.79
#2013-01-23| 722.65
#2013-01-24| 719.84
#2013-01-25| 723.62
#2013-01-28| 724.01
#2013-01-29| 720.95
#2013-01-30| 720.14
#2013-01-31| 711.30
#2013-02-01| 720.06
#2013-02-04| 711.18
#2013-02-05| 718.78
#2013-02-06| 718.44
#2013-02-07| 716.76
#2013-02-08| 722.84
#2013-02-11| 720.52
#2013-02-12| 723.48
#2013-02-13| 727.09
#2013-02-14| 727.63
#2013-02-15| 733.76
#2013-02-18| 733.76
#2013-02-19| 736.39
#2013-02-20| 724.99
#2013-02-21| 714.43
#2013-02-22| 720.78
#2013-02-25| 710.65
#2013-02-26| 715.47
#2013-02-27| 725.47
#2013-02-28| 723.95
#2013-03-01| 731.16
#2013-03-04| 737.11
#2013-03-05| 747.51
#2013-03-06| 745.86
#2013-03-07| 748.72
#2013-03-08| 758.30
#2013-03-11| 760.92
#2013-03-12| 756.79
#2013-03-13| 757.74
#2013-03-14| 764.82
#2013-03-15| 762.03
#2013-03-18| 758.13
#2013-03-19| 752.45
#2013-03-20| 763.89
#2013-03-21| 756.63
#2013-03-22| 766.13
#2013-03-25| 764.34
#2013-03-26| 767.75
#2013-03-27| 768.47
#2013-03-28| 773.09
#2013-03-29| 773.09
#2013-04-01| 769.70
#2013-04-02| 777.46
#2013-04-03| 772.74
#2013-04-04| 774.73
#2013-04-05| 773.60
#2013-04-08| 781.97
#2013-04-09| 779.49
#2013-04-10| 787.99
#2013-04-11| 791.82
#2013-04-12| 793.14
#2013-04-15| 773.49
#2013-04-16| 788.16
#2013-04-17| 779.70
#2013-04-18| 769.47
#2013-04-19| 783.69
#2013-04-22| 789.19
#2013-04-23| 792.87
#2013-04-24| 786.53
#2013-04-25| 786.66
#2013-04-26| 789.49
#2013-04-29| 793.90
#2013-04-30| 792.29
#2013-05-01| 798.80
#2013-05-02| 807.97
#2013-05-03| 814.58
#2013-05-06| 817.04
#2013-05-07| 828.43
#2013-05-08| 828.49
#2013-05-09| 833.39
#2013-05-10| 837.66
#2013-05-13| 838.83
#2013-05-14| 843.45
#2013-05-15| 847.85
#2013-05-16| 835.58
#2013-05-17| 839.50
#2013-05-20| 829.84
#2013-05-21| 835.41
#2013-05-22| 830.00
#2013-05-23| 828.18
#2013-05-24| 828.34
#2013-05-27| 828.34
#2013-05-28| 835.27
#2013-05-29| 824.78
#2013-05-30| 820.50
#2013-05-31| 804.99
#2013-06-03| 810.58
#2013-06-04| 813.06
#2013-06-05| 796.37
#2013-06-06| 801.53
#2013-06-07| 815.77
#2013-06-10| 806.95
#2013-06-11| 800.34
#2013-06-12| 786.49
#2013-06-13| 801.83
#2013-06-14| 804.38
#2013-06-17| 807.52
#2013-06-18| 817.61
#2013-06-19| 811.29
#2013-06-20| 787.51
#2013-06-21| 796.52
#2013-06-24| 791.20
#2013-06-25| 796.37
#2013-06-26| 806.76
#2013-06-27| 816.00
#2013-06-28| 823.33
#2013-07-01| 825.06
#2013-07-02| 825.66
#2013-07-03| 834.99
#2013-07-04| 834.99
#2013-07-05| 843.39
#2013-07-08| 850.07
#2013-07-09| 851.57
#2013-07-10| 852.50
#2013-07-11| 868.21
#2013-07-12| 874.25
#2013-07-15| 869.53
#2013-07-16| 865.79
#2013-07-17| 868.01
#2013-07-18| 877.48
#2013-07-19| 875.30
#2013-07-22| 875.10
#2013-07-23| 876.97
#2013-07-24| 872.57
#2013-07-25| 871.46
#2013-07-26| 871.95
#2013-07-29| 863.97
#2013-07-30| 856.11
#2013-07-31| 869.66
#2013-08-01| 882.82
#2013-08-02| 892.49
#2013-08-05| 889.29
#2013-08-06| 886.42
#2013-08-07| 886.24
#2013-08-08| 889.05
#2013-08-09| 884.04
#2013-08-12| 880.42
#2013-08-13| 879.81
#2013-08-14| 870.73
#2013-08-15| 853.90
#2013-08-16| 850.97
#2013-08-19| 843.42
#2013-08-20| 850.09
#2013-08-21| 840.05
#2013-08-22| 849.76
#2013-08-23| 850.21
#2013-08-26| 846.28
#2013-08-27| 838.48
#2013-08-28| 841.34
#2013-08-29| 845.18
#2013-08-30| 841.03
#2013-09-02| 841.03
#2013-09-03| 851.22
#2013-09-04| 856.71
#2013-09-05| 855.13
#2013-09-06| 854.99
#2013-09-09| 858.33
#2013-09-10| 867.27
#2013-09-11| 877.94
#2013-09-12| 879.12
#2013-09-13| 885.53
#2013-09-16| 889.76
#2013-09-17| 894.03
#2013-09-18| 897.72
#2013-09-19| 896.76
#2013-09-20| 893.83
#2013-09-23| 885.56
#2013-09-24| 879.73
#2013-09-25| 877.99
#2013-09-26| 889.35
#2013-09-27| 894.94
#2013-09-30| 893.65
#2013-10-01| 902.05
#2013-10-02| 899.98
#2013-10-03| 888.50
#2013-10-04| 902.11
#2013-10-07| 891.51
#2013-10-08| 878.03
#2013-10-09| 872.32
#2013-10-10| 899.23
#2013-10-11| 907.89
#2013-10-14| 915.00
#2013-10-15| 911.55
#2013-10-16| 919.86
#2013-10-17| 926.75
#2013-10-18| 929.92
#2013-10-21| 932.64
#2013-10-22| 943.60
#2013-10-23| 936.95
#2013-10-24| 945.51
#2013-10-25| 946.30
#2013-10-28| 944.41
#2013-10-29| 941.87
#2013-10-30| 930.28
#2013-10-31| 937.51
#2013-11-01| 948.05
#2013-11-04| 944.20
#2013-11-05| 941.49
#2013-11-06| 938.88
#2013-11-07| 916.15
#2013-11-08| 935.78
#2013-11-11| 930.07
#2013-11-12| 925.15
#2013-11-13| 937.49
#2013-11-14| 943.65
#2013-11-15| 943.97
#2013-11-18| 935.61
#2013-11-19| 931.18
#2013-11-20| 924.05
#2013-11-21| 931.48
#2013-11-22| 949.89
#2013-11-25| 947.73
#2013-11-26| 955.38
#2013-11-27| 956.53
#2013-11-28| 956.53
#2013-11-29| 957.63
#2013-12-02| 955.90
#2013-12-03| 947.34
#2013-12-04| 944.55
#2013-12-05| 945.02
#2013-12-06| 953.70
#2013-12-09| 951.37
#2013-12-10| 957.08
#2013-12-11| 945.74
#2013-12-12| 943.03
#2013-12-13| 945.93
#2013-12-16| 951.38
#2013-12-17| 949.81
#2013-12-18| 968.74
#2013-12-19| 975.36
#2013-12-20| 977.12
#2013-12-23| 985.19
#2013-12-24| 991.77
#2013-12-25| 991.77
#2013-12-26| 997.70
#2013-12-27| 997.99
#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|1006.58
#2014-02-27|1015.10
#2014-02-28|1025.90
#2014-03-03|1013.57
#2014-03-04|1028.65
#2014-03-05|1037.38
#2014-03-06|1045.10
#2014-03-07|1036.50
#2014-03-10|1033.62
#2014-03-11|1023.36
#2014-03-12|1021.37
#2014-03-13|1007.92
#2014-03-14|1011.15
#2014-03-17|1017.03
#2014-03-18|1018.76
#2014-03-19|1011.11
#2014-03-20|1013.65
#2014-03-21|1006.37
#2014-03-24| 996.59
#2014-03-25| 991.83
#2014-03-26| 987.90
#2014-03-27| 978.03
#2014-03-28| 986.20
#2014-03-31| 996.41
#2014-04-01|1012.02
#2014-04-02|1021.49
#2014-04-03|1021.06
#2014-04-04|1003.30
#2014-04-07| 981.42
#2014-04-08| 986.35
#2014-04-09|1002.33
#2014-04-10| 972.22
#2014-04-11| 958.54
#2014-04-14| 965.52
#2014-04-15| 964.21
#2014-04-16| 980.51
#2014-04-17| 985.56
#2014-04-18| .
#2014-04-21| 987.60
#2014-04-22| 994.75
#2014-04-23| 996.58
#2014-04-24| 998.23
#2014-04-25| 985.40
#2014-04-28| 983.82
#2014-04-29| 986.52
#2014-04-30| 994.74
#2014-05-01|1002.23
#2014-05-02|1003.54
#2014-05-05|1013.28
#2014-05-06|1005.23
#2014-05-07|1007.27
#2014-05-08|1013.45
#2014-05-09|1014.34
#2014-05-12|1021.49
#2014-05-13|1014.26
#2014-05-14|1003.57
#2014-05-15|1002.07
#2014-05-16|1005.59
#2014-05-19|1012.74
#2014-05-20|1006.76
#2014-05-21|1021.09
#2014-05-22|1024.24
#2014-05-23|1034.93
#2014-05-26| .
#2014-05-27|1036.56
#2014-05-28|1036.12
#2014-05-29|1038.41
#2014-05-30|1036.60
#2014-06-02|1043.71
#2014-06-03|1040.79
#2014-06-04|1042.29
#2014-06-05|1050.65
#2014-06-06|1052.49
#2014-06-09|1057.83
#2014-06-10|1054.30
#2014-06-11|1051.89
#2014-06-12|1041.75
#2014-06-13|1039.90
#2014-06-16|1043.19
#2014-06-17|1041.16
#2014-06-18|1048.60
#2014-06-19|1050.48
#2014-06-20|1039.72
#2014-06-23|1038.68
#2014-06-24|1038.14
#2014-06-25|1052.11
#2014-06-26|1056.94
#2014-06-27|1063.64
#2014-06-30|1067.21
#2014-07-01|1074.59
#2014-07-02|1081.17
#2014-07-03|1087.54
#2014-07-04| .
#2014-07-07|1078.91
#2014-07-08|1066.74
#2014-07-09|1085.15
#2014-07-10|1079.43
#2014-07-11|1079.55
#2014-07-14|1079.60
#2014-07-15|1073.63
#2014-07-16|1090.42
#2014-07-17|1089.98
#2014-07-18|1098.75
#2014-07-21|1092.17
#2014-07-22|1096.27
#2014-07-23|1089.19
#2014-07-24|1093.05
#2014-07-25|1086.71
#2014-07-28|1089.62
#2014-07-29|1084.68
#2014-07-30|1090.38
#2014-07-31|1070.84
#2014-08-01|1068.47
#2014-08-04|1079.54
#2014-08-05|1070.56
#2014-08-06|1053.74
#2014-08-07|1047.12
#2014-08-08|1062.40
#2014-08-11|1069.75
#2014-08-12|1066.64
#2014-08-13|1074.57
#2014-08-14|1086.19
#2014-08-15|1091.38
#2014-08-18|1097.00
#2014-08-19|1095.92
#2014-08-20|1095.66
#2014-08-21|1096.62
#2014-08-22|1096.05
#2014-08-25|1097.04
#2014-08-26|1095.06
#2014-08-27|1098.82
#2014-08-28|1096.59
#2014-08-29|1096.73
#2014-09-01| .
#2014-09-02|1103.50
#2014-09-03|1104.41
#2014-09-04|1101.69
#2014-09-05|1108.86
#2014-09-08|1107.01
#2014-09-09|1100.86
#2014-09-10|1101.70
#2014-09-11|1104.98
#2014-09-12|1101.51
#2014-09-15|1099.61
#2014-09-16|1103.01
#2014-09-17|1102.90
#2014-09-18|1103.33
#2014-09-19|1105.00
#2014-09-22|1085.18
#2014-09-23|1072.36
#2014-09-24|1079.49
#2014-09-25|1063.00
#2014-09-26|1072.34
#2014-09-29|1070.99
#2014-09-30|1068.09
#2014-10-01|1049.07
#2014-10-02|1043.41
#2014-10-03|1061.44
#2014-10-06|1058.66
#2014-10-07|1047.09
#2014-10-08|1063.36
#2014-10-09|1034.05
#2014-10-10|1023.40
#2014-10-13|1000.92
#2014-10-14|1003.90
#2014-10-15| 996.87
#2014-10-16| 996.66
#2014-10-17|1014.15
#2014-10-20|1029.64
#2014-10-21|1049.72
#2014-10-22|1035.52
#2014-10-23|1057.06
#2014-10-24|1065.11
#2014-10-27|1065.08
#2014-10-28|1078.36
#2014-10-29|1076.07
#2014-10-30|1077.62
#2014-10-31|1087.94
#2014-11-03|1090.51
#2014-11-04|1063.03
#2014-11-05|1081.32
#2014-11-06|1085.44
#2014-11-07|1073.71
#2014-11-10|1061.54
#2014-11-11|1063.19
#2014-11-12|1064.56
#2014-11-13|1076.69
#2014-11-14|1083.20
#2014-11-17|1084.07
#2014-11-18|1086.52
#2014-11-19|1087.59
#2014-11-20|1084.76
#2014-11-21|1083.73
#2014-11-24|1101.46
#2014-11-25|1120.65
#2014-11-26|1125.05
#2014-11-27| .
#2014-11-28|1134.27
#2014-12-01|1129.17
#2014-12-02|1134.09
#2014-12-03|1134.42
#2014-12-04|1131.28
#2014-12-05|1134.04
#2014-12-08|1126.51
#2014-12-09|1121.64
#2014-12-10|1108.27
#2014-12-11|1115.89
#2014-12-12|1109.09
#2014-12-15|1100.55
#2014-12-16|1092.00
#2014-12-17|1110.55
#2014-12-18|1130.40
#2014-12-19|1140.63
#2014-12-22|1147.56
#2014-12-23|1155.24
#2014-12-24|1154.51
#2014-12-25| .
#2014-12-26|1160.87
#2014-12-29|1165.94
#2014-12-30|1160.65
#2014-12-31|1149.94
#2015-01-01| .
#2015-01-02|1141.10
#2015-01-05|1118.21
#2015-01-06|1103.93
#2015-01-07|1104.25
#2015-01-08|1123.96
#2015-01-09|1122.03
#2015-01-12|1122.68
#2015-01-13|1130.38
#2015-01-14|1108.40
#2015-01-15|1105.40
#2015-01-16|1119.62
#2015-01-19| .
#2015-01-20|1102.17
#2015-01-21|1103.24
#2015-01-22|1119.27
#2015-01-23|1111.48
#2015-01-26|1118.86
#2015-01-27|1110.66
#2015-01-28|1087.74
#2015-01-29|1089.63
#2015-01-30|1067.12
#2015-02-02|1080.46
#2015-02-03|1107.18
#2015-02-04|1139.19
#2015-02-05|1138.46
#2015-02-06|1139.52
#2015-02-09|1142.30
#2015-02-10|1148.95
#2015-02-11|1150.87
#2015-02-12|1165.22
#2015-02-13|1178.55
#2015-02-16| .
#2015-02-17|1176.57
#2015-02-18|1168.79
#2015-02-19|1169.45
#2015-02-20|1177.99
#2015-02-23|1178.10
#2015-02-24|1182.53
#2015-02-25|1185.49
#2015-02-26|1178.34
#2015-02-27|1176.22
#2015-03-02|1191.80
#2015-03-03|1199.81
#2015-03-04|1195.31
#2015-03-05|1191.13
#2015-03-06|1185.08
#2015-03-09|1194.69
#2015-03-10|1168.38
#2015-03-11|1163.46
#2015-03-12|1193.48
#2015-03-13|1184.20
#2015-03-16|1196.86
#2015-03-17|1190.07
#2015-03-18|1201.38
#2015-03-19|1195.31
#2015-03-20|1209.51
#2015-03-23|1205.65
#2015-03-24|1189.45
#2015-03-25|1166.58
#2015-03-26|1160.72
#2015-03-27|1162.63
#2015-03-30|1173.66
#2015-03-31|1165.64
#2015-04-01|1164.52
#2015-04-02|1180.32
#2015-04-03| .
#2015-04-06|1183.88
#2015-04-07|1180.77
#2015-04-08|1189.74
#2015-04-09|1196.01
#2015-04-10|1198.11
#2015-04-13|1188.03
#2015-04-14|1189.50
#2015-04-15|1197.10
#2015-04-16|1199.46
#2015-04-17|1178.98
#2015-04-20|1189.90
#2015-04-21|1190.76
#2015-04-22|1192.19
#2015-04-23|1200.56
#2015-04-24|1208.01
#2015-04-27|1201.79
#2015-04-28|1202.16
#2015-04-29|1202.37
#2015-04-30|1188.23
#2015-05-01|1202.34
#2015-05-04|1207.62
#2015-05-05|1194.52
#2015-05-06|1184.78
#2015-05-07|1180.94
#2015-05-08|1184.97
#2015-05-11|1171.20
#2015-05-12|1170.72
#2015-05-13|1166.49
#2015-05-14|1174.21
#2015-05-15|1182.69
#2015-05-18|1185.96
#2015-05-19|1191.11
#2015-05-20|1193.78
#2015-05-21|1196.00
#2015-05-22|1195.67
#2015-05-25| .
#2015-05-26|1191.73
#2015-05-27|1205.44
#2015-05-28|1201.00
#2015-05-29|1196.27
#2015-06-01|1200.22
#2015-06-02|1198.67
#2015-06-03|1207.41
#2015-06-04|1201.61
#2015-06-05|1200.37
#2015-06-08|1189.41
#2015-06-09|1183.05
#2015-06-10|1191.03
#2015-06-11|1197.04
#2015-06-12|1188.66
#2015-06-15|1187.73
#2015-06-16|1194.24
#2015-06-17|1202.03
#2015-06-18|1217.75
#2015-06-19|1214.13
#2015-06-22|1221.54
#2015-06-23|1222.48
#2015-06-24|1211.72
#2015-06-25|1218.47
#2015-06-26|1223.47
#2015-06-29|1198.50
#2015-06-30|1206.07
#2015-07-01|1225.65
#2015-07-02|1224.13
#2015-07-03| .
#2015-07-06|1222.31
#2015-07-07|1231.07
#2015-07-08|1209.89
#2015-07-09|1216.35
#2015-07-10|1234.42
#2015-07-13|1249.56
#2015-07-14|1246.68
#2015-07-15|1252.38
#2015-07-16|1260.99
#2015-07-17|1253.96
#2015-07-20|1253.39
#2015-07-21|1248.15
#2015-07-22|1249.48
#2015-07-23|1233.47
#2015-07-24|1230.66
#2015-07-27|1218.12
#2015-07-28|1231.85
#2015-07-29|1238.87
#2015-07-30|1242.22
#2015-07-31|1244.96
#2015-08-03|1250.78
#2015-08-04|1250.48
#2015-08-05|1171.80
#2015-08-06|1147.31
#2015-08-07|1153.08
#2015-08-10|1168.34
#2015-08-11|1145.19
#2015-08-12|1145.68
#2015-08-13|1146.44
#2015-08-14|1138.58
#2015-08-17|1158.60
#2015-08-18|1144.22
#2015-08-19|1138.92
#2015-08-20|1089.05
#2015-08-21|1066.79
#2015-08-24|1025.55
#2015-08-25|1024.47
#2015-08-26|1053.39
#2015-08-27|1078.53
#2015-08-28|1082.79
#2015-08-31|1073.07
#2015-09-01|1049.83
#2015-09-02|1068.77
#2015-09-03|1073.27
#2015-09-04|1063.55
#2015-09-07| .
#2015-09-08|1090.22
#2015-09-09|1074.30
#2015-09-10|1077.37
#2015-09-11|1081.42
#2015-09-14|1075.64
#2015-09-15|1083.16
#2015-09-16|1091.10
#2015-09-17|1098.49
#2015-09-18|1084.30
#2015-09-21|1091.71
#2015-09-22|1084.24
#2015-09-23|1075.58
#2015-09-24|1062.96
#2015-09-25|1059.19
#2015-09-28|1031.24
#2015-09-29|1033.99
#2015-09-30|1063.96
#2015-10-01|1071.18
#2015-10-02|1088.32
#2015-10-05|1104.61
#2015-10-06|1100.98
#2015-10-07|1106.75
#2015-10-08|1123.92
#2015-10-09|1123.76
#2015-10-12|1123.90
#2015-10-13|1123.78
#2015-10-14|1114.19
#2015-10-15|1135.38
#2015-10-16|1138.37
#2015-10-19|1140.02
#2015-10-20|1143.84
#2015-10-21|1132.45
#2015-10-22|1152.37
#2015-10-23|1157.62
#2015-10-26|1160.33
#2015-10-27|1153.42
#2015-10-28|1165.82
#2015-10-29|1179.02
#2015-10-30|1171.69
#2015-11-02|1180.76
#2015-11-03|1187.59
#2015-11-04|1158.25
#2015-11-05|1152.38
#2015-11-06|1160.94
#2015-11-09|1159.19
#2015-11-10|1170.73
#2015-11-11|1171.33
#2015-11-12|1168.73
#2015-11-13|1152.66
#2015-11-16|1167.59
#2015-11-17|1163.01
#2015-11-18|1183.63
#2015-11-19|1181.97
#2015-11-20|1188.48
#2015-11-23|1180.53
#2015-11-24|1171.74
#2015-11-25|1175.61
#2015-11-26| .
#2015-11-27|1164.43
#2015-11-30|1154.90
#2015-12-01|1169.83
#2015-12-02|1152.09
#2015-12-03|1133.69
#2015-12-04|1153.47
#2015-12-07|1150.68
#2015-12-08|1134.16
#2015-12-09|1121.15
#2015-12-10|1126.09
#2015-12-11|1095.67
#2015-12-14|1090.57
#2015-12-15|1106.08
#2015-12-16|1124.70
#2015-12-17|1106.54
#2015-12-18|1080.34
#2015-12-21|1078.47
#2015-12-22|1086.64
#2015-12-23|1087.31
#2015-12-24|1089.22
#2015-12-25| .
#2015-12-28|1091.67
#2015-12-29|1096.69
#2015-12-30|1086.98
#2015-12-31|1082.38
#2016-01-01| .
#2016-01-04|1066.68
#2016-01-05|1059.16
#2016-01-06|1057.73
#2016-01-07|1047.61
#2016-01-08|1051.10
#2016-01-11|1051.53
#2016-01-12|1062.66
#2016-01-13|1036.32
#2016-01-14|1052.91
#2016-01-15|1020.56
#2016-01-18| .
#2016-01-19|1024.51
#2016-01-20|1012.46
#2016-01-21|1022.72
#2016-01-22|1047.96
#2016-01-25|1029.18
#2016-01-26|1046.22
#2016-01-27|1029.46
#2016-01-28|1024.82
#2016-01-29|1050.43
#2016-02-01|1054.46
#2016-02-02|1028.42
#2016-02-03|1056.18
#2016-02-04|1057.30
#2016-02-05|1040.97
#2016-02-08|1020.62
#2016-02-09|1000.22
#2016-02-10| 973.81
#2016-02-11| 985.04
#2016-02-12| 996.30
#2016-02-15| .
#2016-02-16|1015.12
#2016-02-17|1036.35
#2016-02-18|1029.83
#2016-02-19|1032.51
#2016-02-22|1049.92
#2016-02-23|1041.05
#2016-02-24|1050.49
#2016-02-25|1054.91
#2016-02-26|1050.21
#2016-02-29|1049.55
#2016-03-01|1073.95
#2016-03-02|1071.37
#2016-03-03|1088.97
#2016-03-04|1087.95
#2016-03-07|1090.80
#2016-03-08|1074.10
#2016-03-09|1080.72
#2016-03-10|1073.98
#2016-03-11|1088.75
#2016-03-14|1091.20
#2016-03-15|1087.99
#2016-03-16|1101.56
#2016-03-17|1112.26
#2016-03-18|1107.48
#2016-03-21|1102.24
#2016-03-22|1099.51
#2016-03-23|1086.12
#2016-03-24|1090.47
#2016-03-25| .
#2016-03-28|1099.85
#2016-03-29|1104.68
#2016-03-30|1107.60
#2016-03-31|1112.03
#2016-04-01|1119.27
#2016-04-04|1115.14
#2016-04-05|1103.26
#2016-04-06|1117.44
#2016-04-07|1100.48
#2016-04-08|1104.77
#2016-04-11|1101.18
#2016-04-12|1110.59
#2016-04-13|1127.54
#2016-04-14|1121.05
#2016-04-15|1121.65
#2016-04-18|1138.38
#2016-04-19|1139.74
#2016-04-20|1137.65
#2016-04-21|1140.55
#2016-04-22|1151.11
#2016-04-25|1154.13
#2016-04-26|1157.20
#2016-04-27|1158.44
#2016-04-28|1151.12
#2016-04-29|1140.57
#2016-05-02|1150.69
#2016-05-03|1138.43
#2016-05-04|1137.78
#2016-05-05|1145.97
#2016-05-06|1150.66
#2016-05-09|1146.70
#2016-05-10|1163.72
#2016-05-11|1141.28
#2016-05-12|1133.14
#2016-05-13|1124.73
#2016-05-16|1122.19
#2016-05-17|1110.68
#2016-05-18|1100.66
#2016-05-19|1095.93
#2016-05-20|1115.13
#2016-05-23|1110.87
#2016-05-24|1121.67
#2016-05-25|1127.15
#2016-05-26|1126.92
#2016-05-27|1137.58
#2016-05-30| .
#2016-05-31|1138.05
#2016-06-01|1142.43
#2016-06-02|1146.91
#2016-06-03|1142.30
#2016-06-06|1142.33
#2016-06-07|1136.69
#2016-06-08|1136.21
#2016-06-09|1130.82
#2016-06-10|1119.17
#2016-06-13|1114.85
#2016-06-14|1118.58
#2016-06-15|1118.35
#2016-06-16|1127.27
#2016-06-17|1121.41
#2016-06-20|1127.52
#2016-06-21|1120.97
#2016-06-22|1123.04
#2016-06-23|1129.39
#2016-06-24|1089.44
#2016-06-27|1079.43
#2016-06-28|1094.67
#2016-06-29|1112.97
#2016-06-30|1130.24
#2016-07-01|1136.71
#2016-07-04| .
#2016-07-05|1128.12
#2016-07-06|1134.96
#2016-07-07|1149.89
#2016-07-08|1168.69
#2016-07-11|1173.55
#2016-07-12|1174.33
#2016-07-13|1170.25
#2016-07-14|1175.62
#2016-07-15|1169.51
#2016-07-18|1168.66
#2016-07-19|1166.28
#2016-07-20|1161.46
#2016-07-21|1162.71
#2016-07-22|1167.92
#2016-07-25|1163.33
#2016-07-26|1158.52
#2016-07-27|1159.91
#2016-07-28|1157.99
#2016-07-29|1149.45
#2016-08-01|1148.35
#2016-08-02|1138.87
#2016-08-03|1149.82
#2016-08-04|1142.69
#2016-08-05|1142.66
#2016-08-08|1139.63
#2016-08-09|1148.78
#2016-08-10|1154.16
#2016-08-11|1162.85
#2016-08-12|1159.43
#2016-08-15|1162.50
#2016-08-16|1157.41
#2016-08-17|1160.21
#2016-08-18|1154.42
#2016-08-19|1147.47
#2016-08-22|1144.69
#2016-08-23|1140.95
#2016-08-24|1137.79
#2016-08-25|1133.91
#2016-08-26|1130.06
#2016-08-29|1131.97
#2016-08-30|1130.82
#2016-08-31|1127.04
#2016-09-01|1134.57
#2016-09-02|1139.57
#2016-09-05| .
#2016-09-06|1136.61
#2016-09-07|1140.64
#2016-09-08|1136.95
#2016-09-09|1112.30
#2016-09-12|1129.09
#2016-09-13|1111.40
#2016-09-14|1113.04
#2016-09-15|1119.13
#2016-09-16|1114.71
#2016-09-19|1114.57
#2016-09-20|1115.32
#2016-09-21|1125.89
#2016-09-22|1135.87
#2016-09-23|1133.79
#2016-09-26|1120.29
#2016-09-27|1128.04
#2016-09-28|1137.77
#2016-09-29|1132.34
#2016-09-30|1138.20
#2016-10-03|1138.65
#2016-10-04|1137.36
#2016-10-05|1138.17
#2016-10-06|1135.93
#2016-10-07|1129.92
#2016-10-10|1134.15
#2016-10-11|1119.12
#2016-10-12|1119.54
#2016-10-13|1117.23
#2016-10-14|1118.82
#2016-10-17|1115.24
#2016-10-18|1118.72
#2016-10-19|1123.16
#2016-10-20|1128.00
#2016-10-21|1143.40
#2016-10-24|1145.26
#2016-10-25|1139.79
#2016-10-26|1134.10
#2016-10-27|1124.23
#2016-10-28|1126.73
#2016-10-31|1126.83
#2016-11-01|1119.88
#2016-11-02|1113.63
#2016-11-03|1119.99
#2016-11-04|1114.52
#2016-11-07|1135.06
#2016-11-08|1143.39
#2016-11-09|1152.97
#2016-11-10|1160.70
#2016-11-11|1179.36
#2016-11-14|1185.15
#2016-11-15|1185.03
#2016-11-16|1193.55
#2016-11-17|1206.86
#2016-11-18|1200.54
#2016-11-21|1198.56
#2016-11-22|1210.70
#2016-11-23|1212.32
#2016-11-24| .
#2016-11-25|1218.85
#2016-11-28|1211.17
#2016-11-29|1229.59
#2016-11-30|1218.12
#2016-12-01|1220.87
#2016-12-02|1206.19
#2016-12-05|1214.62
#2016-12-06|1221.95
#2016-12-07|1239.37
#2016-12-08|1248.14
#2016-12-09|1251.41
#2016-12-12|1234.43
#2016-12-13|1245.65
#2016-12-14|1252.03
#2016-12-15|1254.21
#2016-12-16|1251.09
#2016-12-19|1256.44
#2016-12-20|1264.71
#2016-12-21|1266.36
#2016-12-22|1266.67
#2016-12-23|1263.32
#2016-12-26| .
#2016-12-27|1267.45
#2016-12-28|1259.43
#2016-12-29|1258.73
#2016-12-30|1249.36
#2017-01-02| .
#2017-01-03|1259.42
#2017-01-04|1274.85
#2017-01-05|1275.12
#2017-01-06|1281.57
#2017-01-09|1278.72
#2017-01-10|1279.27
#2017-01-11|1289.55
#2017-01-12|1280.22
#2017-01-13|1290.70
#2017-01-16| .
#2017-01-17|1294.04
#2017-01-18|1295.48
#2017-01-19|1294.13
#2017-01-20|1302.86
#2017-01-23|1301.82
#2017-01-24|1307.25
#2017-01-25|1306.87
#2017-01-26|1331.36
#2017-01-27|1335.08
#2017-01-30|1338.77
#2017-01-31|1338.31
#2017-02-01|1343.64
#2017-02-02|1334.73
#2017-02-03|1338.10
#2017-02-06|1328.58
#2017-02-07|1325.80
#2017-02-08|1324.94
#2017-02-09|1330.22
#2017-02-10|1330.83
#2017-02-13|1333.95
#2017-02-14|1340.43
#2017-02-15|1346.48
#2017-02-16|1343.50
#2017-02-17|1338.53
#2017-02-20| .
#2017-02-21|1345.64
#2017-02-22|1347.35
#2017-02-23|1339.96
#2017-02-24|1347.82
#2017-02-27|1342.58
#2017-02-28|1334.00
#2017-03-01|1344.96
#2017-03-02|1337.74
#2017-03-03|1338.50
#2017-03-06|1340.13
#2017-03-07|1341.11
#2017-03-08|1338.75
#2017-03-09|1344.13
#2017-03-10|1341.31
#2017-03-13|1344.74
#2017-03-14|1348.84
#2017-03-15|1354.04
#2017-03-16|1351.07
#2017-03-17|1349.79
#2017-03-20|1350.92
#2017-03-21|1336.24
#2017-03-22|1339.16
#2017-03-23|1345.77
#2017-03-24|1349.04
#2017-03-27|1348.49
#2017-03-28|1354.45
#2017-03-29|1355.17
#2017-03-30|1365.67
#2017-03-31|1367.37
#2017-04-03|1365.79
#2017-04-04|1370.64
#2017-04-05|1364.40
#2017-04-06|1375.15
#2017-04-07|1367.64
#2017-04-10|1363.97
#2017-04-11|1361.45
#2017-04-12|1359.85
#2017-04-13|1352.40
#2017-04-14| .
#2017-04-17|1356.00
#2017-04-18|1361.00
#2017-04-19|1363.35
#2017-04-20|1376.75
#2017-04-21|1374.52
#2017-04-24|1369.47
#2017-04-25|1385.27
#2017-04-26|1392.35
#2017-04-27|1403.43
#2017-04-28|1393.81
#2017-05-01|1388.09
#2017-05-02|1382.70
#2017-05-03|1342.81
#2017-05-04|1336.25
#2017-05-05|1358.36
#2017-05-08|1347.02
#2017-05-09|1349.31
#2017-05-10|1336.94
#2017-05-11|1339.26
#2017-05-12|1332.02
#2017-05-15|1327.90
#2017-05-16|1318.07
#2017-05-17|1296.26
#2017-05-18|1306.83
#2017-05-19|1317.04
#2017-05-22|1326.16
#2017-05-23|1324.65
#2017-05-24|1339.86
#2017-05-25|1343.63
#2017-05-26|1356.59
#2017-05-29| .
#2017-05-30|1358.71
#2017-05-31|1366.42
#2017-06-01|1374.15
#2017-06-02|1377.23
#2017-06-05|1365.19
#2017-06-06|1357.52
#2017-06-07|1363.61
#2017-06-08|1341.23
#2017-06-09|1344.31
#2017-06-12|1360.95
#2017-06-13|1360.96
#2017-06-14|1351.31
#2017-06-15|1356.62
#2017-06-16|1353.57
#2017-06-19|1360.45
#2017-06-20|1327.91
#2017-06-21|1333.21
#2017-06-22|1326.23
#2017-06-23|1324.18
#2017-06-26|1335.81
#2017-06-27|1327.99
#2017-06-28|1349.88
#2017-06-29|1328.65
#2017-06-30|1333.93
#2017-07-03|1329.76
#2017-07-04| .
#2017-07-05|1327.73
#2017-07-06|1311.67
#2017-07-07|1316.28
#2017-07-10|1324.60
#2017-07-11|1326.55
#2017-07-12|1335.95
#2017-07-13|1333.13
#2017-07-14|1340.27
#2017-07-17|1339.17
#2017-07-18|1342.47
#2017-07-19|1355.65
#2017-07-20|1360.22
#2017-07-21|1363.02
#2017-07-24|1359.90
#2017-07-25|1361.39
#2017-07-26|1361.28
#2017-07-27|1392.34
#2017-07-28|1394.28
#2017-07-31|1410.08
#2017-08-01|1410.96
#2017-08-02|1392.89
#2017-08-03|1389.63
#2017-08-04|1375.83
#2017-08-07|1369.71
#2017-08-08|1378.22
#2017-08-09|1374.77
#2017-08-10|1366.94
#2017-08-11|1374.37
#2017-08-14|1383.87
#2017-08-15|1375.88
#2017-08-16|1377.15
#2017-08-17|1353.37
#2017-08-18|1351.50
#2017-08-21|1358.11
#2017-08-22|1373.68
#2017-08-23|1354.90
#2017-08-24|1348.64
#2017-08-25|1353.15
#2017-08-28|1355.89
#2017-08-29|1353.78
#2017-08-30|1366.34
#2017-08-31|1360.31
#2017-09-01|1364.01
#2017-09-04| .
#2017-09-05|1353.78
#2017-09-06|1363.25
#2017-09-07|1307.50
#2017-09-08|1300.31
#2017-09-11|1289.22
#2017-09-12|1295.10
#2017-09-13|1305.08
#2017-09-14|1289.24
#2017-09-15|1284.27
#2017-09-18|1280.01
#2017-09-19|1282.57
#2017-09-20|1290.80
#2017-09-21|1285.45
#2017-09-22|1293.13
#2017-09-25|1295.01
#2017-09-26|1286.15
#2017-09-27|1302.10
#2017-09-28|1283.36
#2017-09-29|1295.52
#2017-10-02|1296.42
#2017-10-03|1309.81
#2017-10-04|1317.53
#2017-10-05|1311.02
#2017-10-06|1304.47
#2017-10-09|1294.10
#2017-10-10|1291.40
#2017-10-11|1282.14
#2017-10-12|1251.70
#2017-10-13|1257.57
#2017-10-16|1270.86
#2017-10-17|1268.66
#2017-10-18|1264.27
#2017-10-19|1276.74
#2017-10-20|1284.06
#2017-10-23|1264.71
#2017-10-24|1256.67
#2017-10-25|1258.51
#2017-10-26|1240.20
#2017-10-27|1245.44
#2017-10-30|1242.86
#2017-10-31|1240.39
#2017-11-01|1248.03
#2017-11-02|1228.49
#2017-11-03|1230.86
#2017-11-06|1256.77
#2017-11-07|1267.94
#2017-11-08|1260.92
#2017-11-09|1277.63
#2017-11-10|1287.82
#2017-11-13|1292.69
#2017-11-14|1275.25
#2017-11-15|1282.24
#2017-11-16|1286.80
#2017-11-17|1288.44
#2017-11-20|1277.66
#2017-11-21|1287.92
#2017-11-22|1283.12
#2017-11-23| .
#2017-11-24|1272.96
#2017-11-27|1264.19
#2017-11-28|1277.75
#2017-11-29|1307.04
#2017-11-30|1304.80
#2017-12-01|1324.58
#2017-12-04|1372.27
#2017-12-05|1347.40
#2017-12-06|1323.60
#2017-12-07|1321.13
#2017-12-08|1317.47
#2017-12-11|1338.79
#2017-12-12|1354.28
#2017-12-13|1337.93
#2017-12-14|1362.33
#2017-12-15|1369.41
#2017-12-18|1370.87
#2017-12-19|1365.85
#2017-12-20|1358.17
#2017-12-21|1387.58
#2017-12-22|1386.68
#2017-12-25| .
#2017-12-26|1383.16
#2017-12-27|1369.91
#2017-12-28|1370.79
#2017-12-29|1364.25
#2018-01-01| .
#2018-01-02|1406.32
#2018-01-03|1403.31
#2018-01-04|1403.79
#2018-01-05|1406.55
#2018-01-08|1394.91
#2018-01-09|1394.26
#2018-01-10|1396.11
#2018-01-11|1427.80
#2018-01-12|1437.02
#2018-01-15| .
#2018-01-16|1417.94
#2018-01-17|1425.68
#2018-01-18|1426.11
#2018-01-19|1435.64
#2018-01-22|1449.98
#2018-01-23|1441.07
#2018-01-24|1455.22
#2018-01-25|1446.09
#2018-01-26|1466.16
#2018-01-29|1451.14
#2018-01-30|1448.31
#2018-01-31|1440.56
#2018-02-01|1439.64
#2018-02-02|1424.74
#2018-02-05|1371.53
#2018-02-06|1383.75
#2018-02-07|1377.29
#2018-02-08|1325.16
#2018-02-09|1340.37
#2018-02-12|1350.08
#2018-02-13|1360.16
#2018-02-14|1373.03
#2018-02-15|1388.03
#2018-02-16|1390.38
#2018-02-19| .
#2018-02-20|1381.12
#2018-02-21|1370.58
#2018-02-22|1366.23
#2018-02-23|1391.87
#2018-02-26|1404.23
#2018-02-27|1341.85
#2018-02-28|1320.02
#2018-03-01|1314.08
#2018-03-02|1315.91
#2018-03-05|1329.01
#2018-03-06|1335.24
#2018-03-07|1318.78
#2018-03-08|1330.66
#2018-03-09|1341.78
#2018-03-12|1347.74
#2018-03-13|1329.07
#2018-03-14|1319.90
#2018-03-15|1315.10
#2018-03-16|1311.25
#2018-03-19|1289.39
#2018-03-20|1275.44
#2018-03-21|1276.66
#2018-03-22|1249.79
#2018-03-23|1230.95
#2018-03-26|1250.71
#2018-03-27|1235.85
#2018-03-28|1232.55
#2018-03-29|1255.84
#2018-03-30| .
#2018-04-02|1232.04
#2018-04-03|1240.86
#2018-04-04|1264.71
#2018-04-05|1276.27
#2018-04-06|1257.19
#2018-04-09|1255.54
#2018-04-10|1258.40
#2018-04-11|1247.39
#2018-04-12|1241.88
#2018-04-13|1239.47
#2018-04-16|1252.24
#2018-04-17|1257.58
#2018-04-18|1257.98
#2018-04-19|1257.32
#2018-04-20|1245.45
#2018-04-23|1253.98
#2018-04-24|1237.41
#2018-04-25|1255.98
#2018-04-26|1237.62
#2018-04-27|1196.58
#2018-04-30|1197.67
#2018-05-01|1209.97
#2018-05-02|1194.52
#2018-05-03|1186.87
#2018-05-04|1219.14
#2018-05-07|1231.68
#2018-05-08|1198.06
#2018-05-09|1193.97
#2018-05-10|1213.37
#2018-05-11|1219.78
#2018-05-14|1224.83
#2018-05-15|1223.47
#2018-05-16|1242.60
#2018-05-17|1232.60
#2018-05-18|1236.17
#2018-05-21|1230.44
#2018-05-22|1232.11
#2018-05-23|1219.98
#2018-05-24|1210.54
#2018-05-25|1213.74
#2018-05-28| .
#2018-05-29|1196.58
#2018-05-30|1198.81
#2018-05-31|1188.82
#2018-06-01|1189.24
#2018-06-04|1196.33
#2018-06-05|1193.30
#2018-06-06|1224.69
#2018-06-07|1227.26
#2018-06-08|1235.04
#2018-06-11|1241.04
#2018-06-12|1251.41
#2018-06-13|1261.96
#2018-06-14|1301.25
#2018-06-15|1308.52
#2018-06-18|1284.34
#2018-06-19|1280.41
#2018-06-20|1299.30
#2018-06-21|1282.68
#2018-06-22|1303.25
#2018-06-25|1282.55
#2018-06-26|1277.29
#2018-06-27|1267.87
#2018-06-28|1279.15
#2018-06-29|1279.89
#2018-07-02|1288.21
#2018-07-03|1282.96
#2018-07-04| .
#2018-07-05|1290.53
#2018-07-06|1306.16
#2018-07-09|1315.95
#2018-07-10|1312.61
#2018-07-11|1321.41
#2018-07-12|1334.87
#2018-07-13|1344.86
#2018-07-16|1346.87
#2018-07-17|1334.34
#2018-07-18|1332.50
#2018-07-19|1343.67
#2018-07-20|1330.69
#2018-07-23|1324.39
#2018-07-24|1306.57
#2018-07-25|1306.73
#2018-07-26|1342.98
#2018-07-27|1337.63
#2018-07-30|1342.46
#2018-07-31|1359.70
#2018-08-01|1347.69
#2018-08-02|1333.98
#2018-08-03|1358.73
#2018-08-06|1364.78
#2018-08-07|1366.71
#2018-08-08|1352.26
#2018-08-09|1366.09
#2018-08-10|1350.98
#2018-08-13|1346.59
#2018-08-14|1359.39
#2018-08-15|1346.68
#2018-08-16|1356.89
#2018-08-17|1356.16
#2018-08-20|1350.84
#2018-08-21|1365.83
#2018-08-22|1356.20
#2018-08-23|1347.32
#2018-08-24|1367.07
#2018-08-27|1371.62
#2018-08-28|1370.89
#2018-08-29|1378.63
#2018-08-30|1373.14
#2018-08-31|1378.18
#2018-09-03| .
#2018-09-04|1366.60
#2018-09-05|1356.34
#2018-09-06|1353.46
#2018-09-07|1362.02
#2018-09-10|1366.54
#2018-09-11|1363.00
#2018-09-12|1362.82
#2018-09-13|1387.99
#2018-09-14|1380.86
#2018-09-17|1381.53
#2018-09-18|1398.54
#2018-09-19|1394.86
#2018-09-20|1411.38
#2018-09-21|1408.39
#2018-09-24|1378.88
#2018-09-25|1377.56
#2018-09-26|1384.85
#2018-09-27|1388.85
#2018-09-28|1397.19
#2018-10-01|1388.85
#2018-10-02|1404.33
#2018-10-03|1394.98
#2018-10-04|1389.79
#2018-10-05|1366.83
#2018-10-08|1384.83
#2018-10-09|1391.94
#2018-10-10|1345.76
#2018-10-11|1321.56
#2018-10-12|1347.56
#2018-10-15|1362.47
#2018-10-16|1395.47
#2018-10-17|1405.84
#2018-10-18|1393.91
#2018-10-19|1407.84
#2018-10-22|1400.44
#2018-10-23|1392.20
#2018-10-24|1324.65
#2018-10-25|1367.37
#2018-10-26|1338.89
#2018-10-29|1350.95
#2018-10-30|1397.19
#2018-10-31|1411.64
#2018-11-01|1422.17
#2018-11-02|1406.14
#2018-11-05|1417.69
#2018-11-06|1421.63
#2018-11-07|1435.21
#2018-11-08|1427.69
#2018-11-09|1433.11
#2018-11-12|1421.98
#2018-11-13|1418.90
#2018-11-14|1424.92
#2018-11-15|1428.08
#2018-11-16|1430.67
#2018-11-19|1409.00
#2018-11-20|1356.49
#2018-11-21|1377.22
#2018-11-22| .
#2018-11-23|1373.25
#2018-11-26|1384.67
#2018-11-27|1400.17
#2018-11-28|1429.69
#2018-11-29|1438.80
#2018-11-30|1424.57
#2018-12-03|1425.94
#2018-12-04|1385.49
#2018-12-05| .
#2018-12-06|1398.63
#2018-12-07|1378.95
#2018-12-10|1375.30
#2018-12-11|1365.15
#2018-12-12|1372.76
#2018-12-13|1367.44
#2018-12-14|1354.17
#2018-12-17|1341.31
#2018-12-18|1325.18
#2018-12-19|1309.31
#2018-12-20|1282.13
#2018-12-21|1248.87
#2018-12-24|1213.87
#2018-12-25| .
#2018-12-26|1265.47
#2018-12-27|1270.75
#2018-12-28|1273.31
#2018-12-31|1283.58
#2019-01-01| .
#2019-01-02|1292.72
#2019-01-03|1284.59
#2019-01-04|1327.85
#2019-01-07|1330.02
#2019-01-08|1340.80
#2019-01-09|1346.82
#2019-01-10|1342.02
#2019-01-11|1340.53
#2019-01-14|1337.99
#2019-01-15|1338.48
#2019-01-16|1336.46
#2019-01-17|1340.26
#2019-01-18|1345.39
#2019-01-21| .
#2019-01-22|1317.87
#2019-01-23|1343.66
#2019-01-24|1336.72
#2019-01-25|1337.50
#2019-01-28|1332.28
#2019-01-29|1339.68
#2019-01-30|1327.17
#2019-01-31|1373.60
#2019-02-01|1382.05
#2019-02-04|1382.01
#2019-02-05|1395.92
#2019-02-06|1390.19
#2019-02-07|1392.97
#2019-02-08|1395.09
#2019-02-11|1371.40
#2019-02-12|1376.16
#2019-02-13|1376.08
#2019-02-14|1385.14
#2019-02-15|1408.39
#2019-02-18| .
#2019-02-19|1407.69
#2019-02-20|1414.25
#2019-02-21|1424.66
#2019-02-22|1433.98
#2019-02-25|1423.04
#2019-02-26|1422.79
#2019-02-27|1414.71
#2019-02-28|1414.15
#2019-03-01|1428.91
#2019-03-04|1424.01
#2019-03-05|1420.08
#2019-03-06|1420.35
#2019-03-07|1410.64
#2019-03-08|1405.88
#2019-03-11|1426.14
#2019-03-12|1432.73
#2019-03-13|1429.92
#2019-03-14|1438.61
#2019-03-15|1449.26
#2019-03-18|1434.55
#2019-03-19|1419.73
#2019-03-20|1412.59
#2019-03-21|1418.73
#2019-03-22|1400.43
#2019-03-25|1394.02
#2019-03-26|1413.32
#2019-03-27|1419.78
#2019-03-28|1421.71
#2019-03-29|1415.32
#2019-04-01|1431.86
#2019-04-02|1428.72
#2019-04-03|1435.79
#2019-04-04|1449.48
#2019-04-05|1456.81
#2019-04-08|1461.00
#2019-04-09|1471.61
#2019-04-10|1478.19
#2019-04-11|1475.99
#2019-04-12|1534.92
#2019-04-15|1549.03
#2019-04-16|1543.91
#2019-04-17|1561.47
#2019-04-18|1560.71
#2019-04-19| .
#2019-04-22|1547.46
#2019-04-23|1557.78
#2019-04-24|1563.12
#2019-04-25|1587.22
#2019-04-26|1606.77
#2019-04-29|1610.78
#2019-04-30|1600.59
#2019-05-01|1595.90
#2019-05-02|1573.51
#2019-05-03|1588.71
#2019-05-06|1589.43
#2019-05-07|1570.81
#2019-05-08|1573.87
#2019-05-09|1578.12
#2019-05-10|1581.48
#2019-05-13|1545.33
#2019-05-14|1565.73
#2019-05-15|1569.98
#2019-05-16|1587.71
#2019-05-17|1592.93
#2019-05-20|1570.96
#2019-05-21|1584.62
#2019-05-22|1579.95
#2019-05-23|1563.59
#2019-05-24|1563.99
#2019-05-27| .
#2019-05-28|1561.46
#2019-05-29|1546.87
#2019-05-30|1551.04
#2019-05-31|1538.83
#2019-06-03|1539.37
#2019-06-04|1566.74
#2019-06-05|1567.86
#2019-06-06|1574.11
#2019-06-07|1586.18
#2019-06-10|1580.45
#2019-06-11|1569.74
#2019-06-12|1574.74
#2019-06-13|1605.25
#2019-06-14|1609.79
#2019-06-17|1614.14
#2019-06-18|1618.44
#2019-06-19|1628.49
#2019-06-20|1642.37
#2019-06-21|1629.00
#2019-06-24|1621.90
#2019-06-25|1607.51
#2019-06-26|1597.51
#2019-06-27|1597.04
#2019-06-28|1608.61
#2019-07-01|1626.20
#2019-07-02|1637.00
#2019-07-03|1648.62
#2019-07-04| .
#2019-07-05|1653.08
#2019-07-08|1638.34
#2019-07-09|1647.91
#2019-07-10|1670.26
#2019-07-11|1676.80
#2019-07-12|1693.98
#2019-07-15|1696.19
#2019-07-16|1699.23
#2019-07-17|1679.43
#2019-07-18|1675.77
#2019-07-19|1657.95
#2019-07-22|1657.89
#2019-07-23|1664.97
#2019-07-24|1677.17
#2019-07-25|1678.47
#2019-07-26|1683.47
#2019-07-29|1680.17
#2019-07-30|1672.68
#2019-07-31|1645.01
#2019-08-01|1634.53
#2019-08-02|1627.79
#2019-08-05|1591.24
#2019-08-06|1615.98
#2019-08-07|1579.95
#2019-08-08|1617.71
#2019-08-09|1619.64
#2019-08-12|1597.95
#2019-08-13|1619.38
#2019-08-14|1572.77
#2019-08-15|1576.21
#2019-08-16|1599.04
#2019-08-19|1615.20
#2019-08-20|1614.05
#2019-08-21|1621.06
#2019-08-22|1617.07
#2019-08-23|1570.43
#2019-08-26|1604.27
#2019-08-27|1606.27
#2019-08-28|1621.40
#2019-08-29|1639.79
#2019-08-30|1640.21
#2019-09-02| .
#2019-09-03|1629.81
#2019-09-04|1665.99
#2019-09-05|1686.17
#2019-09-06|1691.96
#2019-09-09|1686.02
#2019-09-10|1672.86
#2019-09-11|1677.64
#2019-09-12|1688.64
#2019-09-13|1689.30
#2019-09-16|1672.48
#2019-09-17|1677.93
#2019-09-18|1678.86
#2019-09-19|1657.78
#2019-09-20|1638.43
#2019-09-23|1639.22
#2019-09-24|1625.05
#2019-09-25|1633.91
#2019-09-26|1607.63
#2019-09-27|1596.65
#2019-09-30|1605.87
#2019-10-01|1593.95
#2019-10-02|1584.56
#2019-10-03|1585.98
#2019-10-04|1610.27
#2019-10-07|1613.03
#2019-10-08|1590.40
#2019-10-09|1601.82
#2019-10-10|1602.15
#2019-10-11|1621.15
#2019-10-14|1613.73
#2019-10-15|1629.50
#2019-10-16|1637.87
#2019-10-17|1653.47
#2019-10-18|1637.25
#2019-10-21|1640.41
#2019-10-22|1647.21
#2019-10-23|1640.05
#2019-10-24|1622.46
#2019-10-25|1651.78
#2019-10-28|1653.84
#2019-10-29|1645.84
#2019-10-30|1639.81
#2019-10-31|1643.49
#2019-11-01|1662.88
#2019-11-04|1651.65
#2019-11-05|1649.80
#2019-11-06|1638.51
#2019-11-07|1655.52
#2019-11-08|1688.52
#2019-11-11|1690.62
#2019-11-12|1697.97
#2019-11-13|1747.49
#2019-11-14|1745.12
#2019-11-15|1723.53
#2019-11-18|1741.96
#2019-11-19|1750.66
#2019-11-20|1737.23
#2019-11-21|1735.91
#2019-11-22|1745.85
#2019-11-25|1734.09
#2019-11-26|1749.27
#2019-11-27|1761.21
#2019-11-28|1761.21
#2019-11-29|1755.63
#2019-12-02|1737.67
#2019-12-03|1727.26
#2019-12-04|1722.76
#2019-12-05|1728.12
#2019-12-06|1730.48
#2019-12-09|1718.69
#2019-12-10|1699.67
#2019-12-11|1701.47
#2019-12-12|1716.87
#2019-12-13|1723.07
#2019-12-16|1732.23
#2019-12-17|1728.20
#2019-12-18|1718.60
#2019-12-19|1731.69
#2019-12-20|1742.86
#2019-12-23|1735.07
#2019-12-24|1744.40
#2019-12-25| .
#2019-12-26|1756.21
#2019-12-27|1754.53
#2019-12-30|1742.06
#2019-12-31|1746.41
#2020-01-01| .
#2020-01-02|1771.33
#2020-01-03|1759.84
#2020-01-06|1755.43
#2020-01-07|1762.69
#2020-01-08|1766.26
#2020-01-09|1766.60
#2020-01-10|1754.85
#2020-01-13|1768.44
#2020-01-14|1777.02
#2020-01-15|1778.92
#2020-01-16|1790.27
#2020-01-17|1789.99
#2020-01-20| .
#2020-01-21|1784.25
#2020-01-22|1790.26
#2020-01-23|1756.31
#2020-01-24|1724.57
#2020-01-27|1695.29
#2020-01-28|1708.04
#2020-01-29|1680.11
#2020-01-30|1700.87
#2020-01-31|1699.35
#2020-02-03|1716.06
#2020-02-04|1754.37
#2020-02-05|1740.47
#2020-02-06|1746.17
#2020-02-07|1737.04
#2020-02-10|1748.95
#2020-02-11|1748.89
#2020-02-12|1771.83
#2020-02-13|1767.89
#2020-02-14|1759.81
#2020-02-17| .
#2020-02-18|1761.65
#2020-02-19|1773.19
#2020-02-20|1756.40
#2020-02-21|1739.20
#2020-02-24|1684.62
#2020-02-25|1631.50
#2020-02-26|1588.23
#2020-02-27|1534.33
#2020-02-28|1520.61
#2020-03-02|1563.00
#2020-03-03|1525.33
#2020-03-04|1567.20
#2020-03-05|1501.72
#2020-03-06|1492.81
#2020-03-09|1375.34
#2020-03-10|1442.57
#2020-03-11|1375.62
#2020-03-12|1241.12
#2020-03-13|1363.78
#2020-03-16|1229.34
#2020-03-17|1257.73
#2020-03-18|1184.92
#2020-03-19|1232.60
#2020-03-20|1139.84
#2020-03-23|1171.46
#2020-03-24|1247.29
#2020-03-25|1238.37
#2020-03-26|1317.47
#2020-03-27|1246.67
#2020-03-30|1288.26
#2020-03-31|1264.56
#2020-04-01|1220.15
#2020-04-02|1255.91
#2020-04-03|1229.96
#2020-04-06|1307.15
#2020-04-07|1312.63
#2020-04-08|1327.66
#2020-04-09|1347.01
#2020-04-10|1347.01
#2020-04-13|1356.05
#2020-04-14|1403.99
#2020-04-15|1392.06
#2020-04-16|1405.56
#2020-04-17|1417.83
#2020-04-20|1403.69
#2020-04-21|1371.73
#2020-04-22|1365.93
#2020-04-23|1377.37
#2020-04-24|1392.53
#2020-04-27|1423.99
#2020-04-28|1405.99
#2020-04-29|1448.08
#2020-04-30|1419.20
#2020-05-01|1399.86
#2020-05-04|1397.47
#2020-05-05|1382.37
#2020-05-06|1377.25
#2020-05-07|1407.50
#2020-05-08|1432.18
#2020-05-11|1426.18
#2020-05-12|1393.32
#2020-05-13|1380.60
#2020-05-14|1404.73
#2020-05-15|1429.26
#2020-05-18|1490.19
#2020-05-19|1481.57
#2020-05-20|1505.76
#2020-05-21|1487.63
#2020-05-22|1478.42
#2020-05-25|1478.42
#2020-05-26|1488.52
#2020-05-27|1509.61
#2020-05-28|1485.98
#2020-05-29|1498.11
#2020-06-01|1515.70
#2020-06-02|1523.80
#2020-06-03|1541.00
#2020-06-04|1539.93
#2020-06-05|1555.94
#2020-06-08|1587.92
#2020-06-09|1565.16
#2020-06-10|1547.40
#2020-06-11|1470.47
#2020-06-12|1479.90
#2020-06-15|1500.90
#2020-06-16|1518.58
#2020-06-17|1517.80
#2020-06-18|1530.26
#2020-06-19|1512.54
#2020-06-22|1519.63
#2020-06-23|1525.43
#2020-06-24|1486.83
#2020-06-25|1489.31
#2020-06-26|1456.47
#2020-06-29|1476.51
#2020-06-30|1486.48
#2020-07-01|1530.52
#2020-07-02|1512.54
#2020-07-03| .
#2020-07-06|1549.30
#2020-07-07|1540.24
#2020-07-08|1555.39
#2020-07-09|1554.43
#2020-07-10|1614.04
#2020-07-13|1582.12
#2020-07-14|1602.78
#2020-07-15|1626.12
#2020-07-16|1627.41
#2020-07-17|1597.90
#2020-07-20|1598.04
#2020-07-21|1599.80
#2020-07-22|1602.38
#2020-07-23|1586.94
#2020-07-24|1595.90
#2020-07-27|1604.68
#2020-07-28|1593.16
#2020-07-29|1598.81
#2020-07-30|1597.77
#2020-07-31|1604.96
#2020-08-03|1618.05
#2020-08-04|1640.01
#2020-08-05|1659.59
#2020-08-06|1683.76
#2020-08-07|1668.97
#2020-08-10|1657.50
#2020-08-11|1646.23
#2020-08-12|1662.63
#2020-08-13|1668.52
#2020-08-14|1672.09
#2020-08-17|1664.63
#2020-08-18|1672.03
#2020-08-19|1659.56
#2020-08-20|1669.68
#2020-08-21|1660.16
#2020-08-24|1680.85
#2020-08-25|1673.85
#2020-08-26|1739.30
#2020-08-27|1733.03
#2020-08-28|1741.21
#2020-08-31|1732.94
#2020-09-01|1762.64
#2020-09-02|1773.02
#2020-09-03|1726.46
#2020-09-04|1711.69
#2020-09-07| .
#2020-09-08|1703.54
#2020-09-09|1710.31
#2020-09-10|1684.97
#2020-09-11|1684.16
#2020-09-14|1690.45
#2020-09-15|1724.05
#2020-09-16|1726.92
#2020-09-17|1689.85
#2020-09-18|1678.94
#2020-09-21|1669.43
#2020-09-22|1720.45
#2020-09-23|1682.60
#2020-09-24|1680.55
#2020-09-25|1696.80
#2020-09-28|1725.76
#2020-09-29|1713.28
#2020-09-30|1713.74
#2020-10-01|1731.23
#2020-10-02|1690.95
#2020-10-05|1719.79
#2020-10-06|1685.19
#2020-10-07|1701.43
#2020-10-08|1719.57
#2020-10-09|1714.16
#2020-10-12|1753.30
#2020-10-13|1759.04
#2020-10-14|1732.73
#2020-10-15|1725.43
#2020-10-16|1730.94
#2020-10-19|1688.28
#2020-10-20|1678.20
#2020-10-21|1684.44
#2020-10-22|1694.31
#2020-10-23|1687.10
#2020-10-26|1643.83
#2020-10-27|1639.00
#2020-10-28|1591.81
#2020-10-29|1619.25
#2020-10-30|1618.33
#2020-11-02|1590.08
#2020-11-03|1620.43
#2020-11-04|1688.95
#2020-11-05|1721.68
#2020-11-06|1736.86
#2020-11-09|1753.01
#2020-11-10|1776.15
#2020-11-11|1790.20
#2020-11-12|1797.72
#2020-11-13|1830.95
#2020-11-16|1843.58
#2020-11-17|1854.32
#2020-11-18|1840.29
#2020-11-19|1865.13
#2020-11-20|1867.92
#2020-11-23|1884.94
#2020-11-24|1942.30
#2020-11-25|1932.24
#2020-11-26|1932.24
#2020-11-27|1923.82
#2020-11-30|1904.64
#2020-12-01|1928.84
#2020-12-02|1933.13
#2020-12-03|1951.29
#2020-12-04|1958.51
#2020-12-07|1973.76
#2020-12-08|1950.94
#2020-12-09|1932.89
#2020-12-10|1934.38
#2020-12-11|1943.99
#2020-12-14|1939.51
#2020-12-15|1948.61
#2020-12-16|1941.63
#2020-12-17|1951.82
#2020-12-18|1941.46
#2020-12-21|1937.49
#2020-12-22|1919.13
#2020-12-23|1930.39
#2020-12-24|1944.44
#2020-12-25|1944.44
#2020-12-28|1949.75
#2020-12-29|1970.86
#2020-12-30|1951.98
#2020-12-31|1982.45
#2021-01-01|1982.45
#2021-01-04|1919.02
#2021-01-05|1911.40
#2021-01-06|1918.57
#2021-01-07|1943.15
#2021-01-08|1973.63
#2021-01-11|1979.47
#2021-01-12|1933.87
#2021-01-13|1929.27
#2021-01-14|1926.11
#2021-01-15|1907.96
#2021-01-18|1907.96
#2021-01-19|1928.67
#2021-01-20|1934.99
#2021-01-21|1943.16
#2021-01-22|1928.71
#2021-01-25|1940.87
#2021-01-26|1951.67
#2021-01-27|1877.73
#2021-01-28|1988.59
#2021-01-29|1896.63
#2021-02-01|1917.35
#2021-02-02|1958.87
#2021-02-03|1939.90
#2021-02-04|1974.62
#2021-02-05|1968.41
#2021-02-08|1982.36
#2021-02-09|2022.41
#2021-02-10|2018.46
#2021-02-11|2025.81
#2021-02-12|2022.76
#2021-02-15|2022.76
#2021-02-16|2018.42
#2021-02-17|2021.44
#2021-02-18|2005.24
#2021-02-19|1994.20
#2021-02-22|1976.77
#2021-02-23|1987.84
#2021-02-24|1993.50
#2021-02-25|1944.03
#2021-02-26|1972.36
#2021-03-01|2029.72
#2021-03-02|2006.12
#2021-03-03|1972.18
#2021-03-04|1975.20
#2021-03-05|2013.40
#2021-03-08|2000.96
#2021-03-09|2021.65
#2021-03-10|2069.30
#2021-03-11|2061.47
#2021-03-12|2067.90
#2021-03-15|2081.57
#2021-03-16|2099.58
#2021-03-17|2095.90
#2021-03-18|2033.94
#2021-03-19|2027.51
#2021-03-22|2060.62
#2021-03-23|2051.22
#2021-03-24|2036.58
#2021-03-25|2035.24
#2021-03-26|1999.63
#2021-03-29|1998.58
#2021-03-30|1995.76
#2021-03-31|1973.14
#2021-04-01|1984.41
#2021-04-02|1984.41
#2021-04-05|1983.58
#2021-04-06|2009.40
#2021-04-07|2001.94
#2021-04-08|2004.26
#2021-04-09|1988.01
#2021-04-12|1984.53
#2021-04-13|2007.17
#2021-04-14|1983.55
#2021-04-15|2023.82
#2021-04-16|2047.75
#2021-04-19|2019.01
#2021-04-20|2022.17
#2021-04-21|2042.23
#2021-04-22|2039.12
#2021-04-23|2042.26
#2021-04-26|2043.11
#2021-04-27|2037.96
#2021-04-28|2030.95
#2021-04-29|2099.22
#2021-04-30|2089.02
#2021-05-03|2096.76
#2021-05-04|2086.77
#2021-05-05|2073.55
#2021-05-06|2077.65
#2021-05-07|2135.28
#2021-05-10|2114.43
#2021-05-11|2113.99
#2021-05-12|2085.45
#2021-05-13|2104.98
#2021-05-14|2159.25
#2021-05-17|2067.44
#2021-05-18|2059.20
#2021-05-19|2035.36
#2021-05-20|2075.84
#2021-05-21|2072.09
#2021-05-24|2103.73
#2021-05-25|2097.31
#2021-05-26|2122.66
#2021-05-27|2136.13
#2021-05-28|2133.78
#2021-05-31|2133.78
#2021-06-01|2120.19
#2021-06-02|2109.36
#2021-06-03|2085.42
#2021-06-04|2106.33
#2021-06-07|2111.59
#2021-06-08|2095.02
#2021-06-09|2086.65
#2021-06-10|2103.48
#2021-06-11|2113.76
#2021-06-14|2133.02
#2021-06-15|2117.25
#2021-06-16|2107.54
#2021-06-17|2131.77
#2021-06-18|2118.23
#2021-06-21|2147.13
#2021-06-22|2175.77
#2021-06-23|2132.53
#2021-06-24|2157.99
#2021-06-25|2183.19
#2021-06-28|2179.63
#2021-06-29|2184.61
#2021-06-30|2208.11
#2021-07-01|2213.11
#2021-07-02|2232.94
#2021-07-05|2232.94
#2021-07-06|2220.75
#2021-07-07|2232.24
#2021-07-08|2234.62
#2021-07-09|2233.80
#2021-07-12|2224.67
#2021-07-13|2201.00
#2021-07-14|2184.36
#2021-07-15|2185.62
#2021-07-16|2178.99
#2021-07-19|2162.54
#2021-07-20|2187.69
#2021-07-21|2206.60
#2021-07-22|2206.59
#2021-07-23|2252.96
#2021-07-26|2267.07
#2021-07-27|2249.90
#2021-07-28|2238.75
#2021-07-29|2220.28
#2021-07-30|2246.36
#2021-08-02|2240.49
#2021-08-03|2248.18
#2021-08-04|2243.34
#2021-08-05|2245.13
#2021-08-06|2246.53
#2021-08-09|2237.95
#2021-08-10|2234.16
#2021-08-11|2255.11
#2021-08-12|2251.98
#2021-08-13|2247.15
#2021-08-16|2253.51
#2021-08-17|2262.21
#2021-08-18|2240.90
#2021-08-19|2237.73
#2021-08-20|2261.89
#2021-08-23|2277.86
#2021-08-24|2267.76
#2021-08-25|2268.45
#2021-08-26|2254.86
#2021-08-27|2276.57
#2021-08-30|2287.66
#2021-08-31|2311.02
#2021-09-01|2332.84
#2021-09-02|2339.11
#2021-09-03|2327.87
#2021-09-06|2327.87
#2021-09-07|2285.72
#2021-09-08|2276.86
#2021-09-09|2251.76
#2021-09-10|2239.96
#2021-09-13|2257.88
#2021-09-14|2129.03
#2021-09-15|2164.46
#2021-09-16|2172.14
#2021-09-17|2167.65
#2021-09-20|2141.92
#2021-09-21|2127.99
#2021-09-22|2134.46
#2021-09-23|2133.32
#2021-09-24|2123.94
#2021-09-27|2120.28
#2021-09-28|2073.00
#2021-09-29|2100.80
#2021-09-30|2102.80
#2021-10-01|2142.55
#2021-10-04|2125.65
#2021-10-05|2139.23
#2021-10-06|2146.44
#2021-10-07|2160.37
#2021-10-08|2068.13
#2021-10-11|1999.70
#2021-10-12|1997.17
#2021-10-13|2013.18
#2021-10-14|2051.09
#2021-10-15|2044.82
#2021-10-18|2043.50
#2021-10-19|2077.12
#2021-10-20|2098.72
#2021-10-21|2080.41
#2021-10-22|2076.11
#2021-10-25|2072.89
#2021-10-26|2063.07
#2021-10-27|2015.98
#2021-10-28|1999.67
#2021-10-29|1953.31
#2021-11-01|1979.34
#2021-11-02|1992.88
#2021-11-03|2012.01
#2021-11-04|1980.18
#2021-11-05|2008.22
#2021-11-08|2002.22
#2021-11-09|2009.86
#2021-11-10|2018.31
#2021-11-11|1999.00
#2021-11-12|1994.67
#2021-11-15|1995.01
#2021-11-16|1986.92
#2021-11-17|1985.96
#2021-11-18|1951.69
#2021-11-19|1927.65
#2021-11-22|1906.01
#2021-11-23|1919.54
#2021-11-24|1916.46
#2021-11-25|1916.46
#2021-11-26|1899.49
#2021-11-29|1902.85
#2021-11-30|1845.47
#2021-12-01|1803.16
#2021-12-02|1890.02
#2021-12-03|1900.73
#2021-12-06|1914.76
#2021-12-07|1838.53
#2021-12-08|1837.91
#2021-12-09|1775.69
#2021-12-10|1785.67
#2021-12-13|1761.04
#2021-12-14|1796.53
#2021-12-15|1769.97
#2021-12-16|1803.04
#2021-12-17|1825.57
#2021-12-20|1809.14
#2021-12-21|1823.38
#2021-12-22|1821.62
#2021-12-23|1856.13
#2021-12-24|1856.13
#2021-12-27|1866.68
#2021-12-28|1872.83
#2021-12-29|1870.87
#2021-12-30|1879.28
#2021-12-31|1864.18
#2022-01-03|1875.40
#2022-01-04|1856.95
#2022-01-05|1829.08
#2022-01-06|1838.22
#2022-01-07|1806.45
#2022-01-10|1813.34
#2022-01-11|1835.58
#2022-01-12|1829.37
#2022-01-13|1833.90
#2022-01-14|1833.39
#2022-01-17|1833.39
#2022-01-18|1778.80
#2022-01-19|1779.74
#2022-01-20|1768.00
#2022-01-21|1743.62
#2022-01-24|1759.03
#2022-01-25|1736.40
#2022-01-26|1697.68
#2022-01-27|1691.33
#2022-01-28|1757.49
#2022-01-31|1775.29
#2022-02-01|1780.69
#2022-02-02|1777.59
#2022-02-03|1770.69
#2022-02-04|1770.05
#2022-02-07|1757.47
#2022-02-08|1765.43
#2022-02-09|1791.23
#2022-02-10|1765.03
#2022-02-11|1731.11
#2022-02-14|1722.85
#2022-02-15|1746.82
#2022-02-16|1743.30
#2022-02-17|1687.70
#2022-02-18|1665.05
#2022-02-21|1665.05
#2022-02-22|1673.77
#2022-02-23|1609.14
#2022-02-24|1653.11
#2022-02-25|1695.23
#2022-02-28|1686.85
#2022-03-01|1669.80
#2022-03-02|1648.27
#2022-03-03|1657.38
#2022-03-04|1646.36
#2022-03-07|1622.27
#2022-03-08|1618.20
#2022-03-09|1626.67
#2022-03-10|1609.43
#2022-03-11|1594.28
#2022-03-14|1594.25
#2022-03-15|1610.83
#2022-03-16|1637.86
#2022-03-17|1652.43
#2022-03-18|1665.45
#2022-03-21|1649.30
#2022-03-22|1672.28
#2022-03-23|1643.26
#2022-03-24|1649.85
#2022-03-25|1655.02
#2022-03-28|1672.56
#2022-03-29|1690.06
#2022-03-30|1682.62
#2022-03-31|1639.46
#2022-04-01|1673.37
#2022-04-04|1688.07
#2022-04-05|1680.98
#2022-04-06|1676.04
#2022-04-07|1653.39
#2022-04-08|1664.71
#2022-04-11|1670.55
#2022-04-12|1652.60
#2022-04-13|1679.59
#2022-04-14|1664.72
#2022-04-15|1664.72
#2022-04-18|1628.80
#2022-04-19|1682.53
#2022-04-20|1645.42
#2022-04-21|1613.65
#2022-04-22|1568.60
#2022-04-25|1576.77
#2022-04-26|1527.95
#2022-04-27|1517.12
#2022-04-28|1441.49
#2022-04-29|1368.33
#2022-05-02|1391.70
#2022-05-03|1383.55
#2022-05-04|1433.15
#2022-05-05|1401.95
#2022-05-06|1387.17
#2022-05-09|1377.68
#2022-05-10|1391.18
#2022-05-11|1357.92
#2022-05-12|1415.61
#2022-05-13|1429.24
#2022-05-16|1429.86
#2022-05-17|1463.82
#2022-05-18|1442.21
#2022-05-19|1444.46
#2022-05-20|1446.21
#2022-05-23|1462.66
#2022-05-24|1464.36
#2022-05-25|1489.67
#2022-05-26|1514.12
#2022-05-27|1524.81
#2022-05-30|1524.81
#2022-05-31|1525.84
#2022-06-01|1505.10
#2022-06-02|1508.35
#2022-06-03|1476.81
#2022-06-06|1459.38
#2022-06-07|1468.15
#2022-06-08|1480.73
#2022-06-09|1454.61
#2022-06-10|1429.84
#2022-06-13|1373.26
#2022-06-14|1362.70
#2022-06-15|1372.97
#2022-06-16|1289.06
#2022-06-17|1331.14
#2022-06-20|1331.14
#2022-06-21|1325.02
#2022-06-22|1344.47
#2022-06-23|1357.71
#2022-06-24|1379.99
#2022-06-27|1384.91
#2022-06-28|1358.60
#2022-06-29|1367.19
#2022-06-30|1366.93
#2022-07-01|1402.74
#2022-07-04|1402.74
#2022-07-05|1403.72
#2022-07-06|1394.52
#2022-07-07|1394.49
#2022-07-08|1395.20
#2022-07-11|1361.36
#2022-07-12|1388.65
#2022-07-13|1389.99
#2022-07-14|1382.02
#2022-07-15|1422.11
#2022-07-18|1412.71
#2022-07-19|1440.08
#2022-07-20|1457.50
#2022-07-21|1477.11
#2022-07-22|1474.58
#2022-07-25|1464.37
#2022-07-26|1466.52
#2022-07-27|1483.79
#2022-07-28|1356.14
#2022-07-29|1298.78
#2022-08-01|1298.32
#2022-08-02|1311.81
#2022-08-03|1345.15
#2022-08-04|1363.62
#2022-08-05|1350.98
#2022-08-08|1359.62
#2022-08-09|1337.07
#2022-08-10|1365.98
#2022-08-11|1378.11
#2022-08-12|1404.42
#2022-08-15|1421.17
#2022-08-16|1416.54
#2022-08-17|1371.69
#2022-08-18|1350.95
#2022-08-19|1347.99
#2022-08-22|1306.86
#2022-08-23|1290.77
#2022-08-24|1284.43
#2022-08-25|1306.97
#2022-08-26|1272.72
#2022-08-29|1253.01
#2022-08-30|1232.96
#2022-08-31|1246.45
#2022-09-01|1269.94
#2022-09-02|1230.07
#2022-09-05|1230.07
#2022-09-06|1195.54
#2022-09-07|1207.88
#2022-09-08|1190.07
#2022-09-09|1226.33
#2022-09-12|1233.19
#2022-09-13|1162.30
#2022-09-14|1182.96
#2022-09-15|1167.43
#2022-09-16|1178.05
#2022-09-19|1173.86
#2022-09-20|1148.62
#2022-09-21|1112.56
#2022-09-22|1089.96
#2022-09-23|1065.02
#2022-09-26|1028.45
#2022-09-27|1013.40
#2022-09-28|1046.41
#2022-09-29|1019.46
#2022-09-30| 984.86
#2022-10-03|1031.44
#2022-10-04|1054.75
#2022-10-05|1046.30
#2022-10-06|1025.53
#2022-10-07| 994.65
#2022-10-10| 993.60
#2022-10-11| 973.29
#2022-10-12| 971.58
#2022-10-13|1022.51
#2022-10-14|1013.56
#2022-10-17|1041.36
#2022-10-18|1038.07
#2022-10-19|1023.88
#2022-10-20|1027.95
#2022-10-21|1028.85
#2022-10-24|1048.30
#2022-10-25|1071.41
#2022-10-26|1067.35
#2022-10-27|1086.44
#2022-10-28|1098.27
#2022-10-31|1092.22
#2022-11-01|1081.98
#2022-11-02|1056.52
#2022-11-03|1038.47
#2022-11-04|1051.79
#2022-11-07|1070.68
#2022-11-08|1079.48
#2022-11-09|1059.95
#2022-11-10|1117.32
#2022-11-11|1168.50
#2022-11-14|1163.92
#2022-11-15|1170.65
#2022-11-16|1159.08
#2022-11-17|1160.68
#2022-11-18|1159.36
#2022-11-21|1150.51
#2022-11-22|1182.33
#2022-11-23|1197.32
#2022-11-24|1197.32
#2022-11-25|1200.38
#2022-11-28|1193.13
#2022-11-29|1191.76
#2022-11-30|1227.31
#2022-12-01|1216.90
#2022-12-02|1209.57
#2022-12-05|1184.99
#2022-12-06|1160.85
#2022-12-07|1159.74
#2022-12-08|1168.35
#2022-12-09|1182.41
#2022-12-12|1215.08
#2022-12-13|1227.30
#2022-12-14|1147.28
#2022-12-15|1114.88
#2022-12-16|1103.62
#2022-12-19|1090.25
#2022-12-20|1101.89
#2022-12-21|1126.19
#2022-12-22|1121.78
#2022-12-23|1135.70
#2022-12-26|1135.70
#2022-12-27|1129.43
#2022-12-28|1118.66
#2022-12-29|1136.43
#2022-12-30|1134.75
#2023-01-02|1134.75
#2023-01-03|1156.99
#2023-01-04|1193.37
#2023-01-05|1208.65
#2023-01-06|1236.47
#2023-01-09|1229.01
#2023-01-10|1242.42
#2023-01-11|1248.88
#2023-01-12|1271.35
#2023-01-13|1279.34
#2023-01-16|1279.34
#2023-01-17|1280.02
#2023-01-18|1258.44
#2023-01-19|1254.86
#2023-01-20|1296.79
#2023-01-23|1321.19
#2023-01-24|1304.46
#2023-01-25|1321.04
#2023-01-26|1333.18
#2023-01-27|1304.88
#2023-01-30|1291.40
#2023-01-31|1292.80
#2023-02-01|1320.90
#2023-02-02|1362.79
#2023-02-03|1327.40
#2023-02-06|1313.83
#2023-02-07|1316.98
#2023-02-08|1291.98
#2023-02-09|1260.82
#2023-02-10|1274.92
#2023-02-13|1295.23
#2023-02-14|1295.22
#2023-02-15|1311.23
#2023-02-16|1319.86
#2023-02-17|1302.03
#2023-02-20|1302.03
#2023-02-21|1253.11
#2023-02-22|1262.99
#2023-02-23|1255.19
#2023-02-24|1228.82
#2023-02-27|1235.75
#2023-02-28|1226.47
#2023-03-01|1208.71
#2023-03-02|1216.66
#2023-03-03|1229.84
#2023-03-06|1223.86
#2023-03-07|1193.69
#2023-03-08|1184.21
#2023-03-09|1164.19
#2023-03-10|1149.00
#2023-03-13|1156.15
#2023-03-14|1152.22
#2023-03-15|1171.47
#2023-03-16|1184.33
#2023-03-17|1180.14
#2023-03-20|1186.85
#2023-03-21|1205.90
#2023-03-22|1176.60
#2023-03-23|1172.41
#2023-03-24|1171.21
#2023-03-27|1188.19
#2023-03-28|1185.06
#2023-03-29|1202.37
#2023-03-30|1205.57
#2023-03-31|1233.42
#2023-04-03|1233.94
#2023-04-04|1229.60
#2023-04-05|1234.14
#2023-04-06|1228.65
#2023-04-07|1228.65
#2023-04-10|1244.38
#2023-04-11|1251.73
#2023-04-12|1219.43
#2023-04-13|1235.00
#2023-04-14|1226.61
#2023-04-17|1235.13
#2023-04-18|1237.27
#2023-04-19|1235.13
#2023-04-20|1215.10
#2023-04-21|1212.29
#2023-04-24|1198.90
#2023-04-25|1185.43
#2023-04-26|1173.44
#2023-04-27|1282.41
#2023-04-28|1327.92
#2023-05-01|1332.78
#2023-05-02|1313.36
#2023-05-03|1304.47
#2023-05-04|1280.91
#2023-05-05|1289.08
#2023-05-08|1292.84
#2023-05-09|1260.55
#2023-05-10|1267.08
#2023-05-11|1281.47
#2023-05-12|1272.67
#2023-05-15|1276.63
#2023-05-16|1258.31
#2023-05-17|1274.02
#2023-05-18|1303.61
#2023-05-19|1296.88
#2023-05-22|1301.74
#2023-05-23|1276.31
#2023-05-24|1264.02
#2023-05-25|1231.30
#2023-05-26|1249.24
#2023-05-29|1249.24
#2023-05-30|1244.99
#2023-05-31|1244.20
#2023-06-01|1238.69
#2023-06-02|1244.04
#2023-06-05|1264.12
#2023-06-06|1253.19
#2023-06-07|1284.19
#2023-06-08|1287.29
#2023-06-09|1275.15
#2023-06-12|1293.20
#2023-06-13|1294.05
#2023-06-14|1297.60
#2023-06-15|1317.86
#2023-06-16|1308.94
#2023-06-19|1308.94
#2023-06-20|1285.58
#2023-06-21|1280.02
#2023-06-22|1275.38
#2023-06-23|1262.77
#2023-06-26|1282.02
#2023-06-27|1319.18
#2023-06-28|1329.72
#2023-06-29|1324.92
#2023-06-30|1330.75
#2023-07-03|1344.04
#2023-07-04|1344.04
#2023-07-05|1337.01
#2023-07-06|1330.91
#2023-07-07|1337.82
#2023-07-10|1350.90
#2023-07-11|1365.31
#2023-07-12|1375.61
#2023-07-13|1382.44
#2023-07-14|1361.22
#2023-07-17|1363.75
#2023-07-18|1382.66
#2023-07-19|1392.99
#2023-07-20|1408.62
#2023-07-21|1400.00
#2023-07-24|1412.39
#2023-07-25|1410.27
#2023-07-26|1398.32
#2023-07-27|1459.99
#2023-07-28|1467.06
#2023-07-31|1478.79
#2023-08-01|1484.54
#2023-08-02|1481.66
#2023-08-03|1484.67
#2023-08-04|1470.46
#2023-08-07|1486.96
#2023-08-08|1485.25
#2023-08-09|1478.98
#2023-08-10|1499.31
#2023-08-11|1501.90
#2023-08-14|1515.90
#2023-08-15|1527.46
#2023-08-16|1507.71
#2023-08-17|1501.63
#2023-08-18|1487.05
#2023-08-21|1488.91
#2023-08-22|1476.65
#2023-08-23|1476.24
#2023-08-24|1466.26
#2023-08-25|1475.72
#2023-08-28|1499.45
#2023-08-29|1535.26
#2023-08-30|1536.45
#2023-08-31|1526.35
#2023-09-01|1490.11
#2023-09-04|1490.11
#2023-09-05|1453.38
#2023-09-06|1471.60
#2023-09-07|1464.97
#2023-09-08|1473.32
#2023-09-11|1488.82
#2023-09-12|1486.10
#2023-09-13|1485.89
#2023-09-14|1511.47
#2023-09-15|1492.82
#2023-09-18|1504.46
#2023-09-19|1502.33
#2023-09-20|1494.63
#2023-09-21|1498.64
#2023-09-22|1486.11
#2023-09-25|1471.08
#2023-09-26|1446.58
#2023-09-27|1458.67
#2023-09-28|1473.63
#2023-09-29|1459.47
#2023-10-02|1461.50
#2023-10-03|1437.07
#2023-10-04|1439.45
#2023-10-05|1427.79
#2023-10-06|1439.78
#2023-10-09|1463.20
#2023-10-10|1474.99
#2023-10-11|1472.19
#2023-10-12|1459.83
#2023-10-13|1457.57
#2023-10-16|1473.34
#2023-10-17|1475.87
#2023-10-18|1460.40
#2023-10-19|1427.74
#2023-10-20|1416.15
#2023-10-23|1418.95
#2023-10-24|1432.68
#2023-10-25|1406.92
#2023-10-26|1308.62
#2023-10-27|1290.71
#2023-10-30|1323.86
#2023-10-31|1356.30
#2023-11-01|1371.64
#2023-11-02|1406.09
#2023-11-03|1432.16
#2023-11-06|1409.82
#2023-11-07|1397.89
#2023-11-08|1384.73
#2023-11-09|1361.31
#2023-11-10|1390.00
#2023-11-13|1378.91
#2023-11-14|1397.49
#2023-11-15|1417.89
#2023-11-16|1410.28
#2023-11-17|1409.47
#2023-11-20|1427.55
#2023-11-21|1410.51
#2023-11-22|1410.76
#2023-11-23|1410.76
#2023-11-24|1413.68
#2023-11-27|1399.87
#2023-11-28|1400.55
#2023-11-29|1392.60
#2023-11-30|1398.67
#2023-12-01|1408.02
#2023-12-04|1427.41
#2023-12-05|1364.93
#2023-12-06|1363.43
#2023-12-07|1378.85
#2023-12-08|1377.65
#2023-12-11|1396.10
#2023-12-12|1389.20
#2023-12-13|1423.84
#2023-12-14|1451.63
#2023-12-15|1440.29
#2023-12-18|1446.80
#2023-12-19|1449.51
#2023-12-20|1429.85
#2023-12-21|1429.43
#2023-12-22|1427.73
#2023-12-25|1427.73
#2023-12-26|1433.74
#2023-12-27|1436.63
#2023-12-28|1440.72
#2023-12-29|1429.93
#2024-01-01|1429.93
#2024-01-02|1433.19
#2024-01-03|1418.86
#2024-01-04|1394.22
#2024-01-05|1402.73
#2024-01-08|1427.93
#2024-01-09|1407.62
#2024-01-10|1410.38
#2024-01-11|1403.61
#2024-01-12|1394.45
#2024-01-15|1394.45
#2024-01-16|1398.87
#2024-01-17|1373.11
#2024-01-18|1382.02
#2024-01-19|1409.05
#2024-01-22|1418.39
#2024-01-23|1432.13
#2024-01-24|1421.04
#2024-01-25|1456.25
#2024-01-26|1487.22
#2024-01-29|1488.95
#2024-01-30|1497.21
#2024-01-31|1488.05
#2024-02-01|1502.37
#2024-02-02|1413.91
#2024-02-05|1395.73
#2024-02-06|1377.96
#2024-02-07|1334.56
#2024-02-08|1294.15
#2024-02-09|1321.11
#2024-02-12|1341.16
#2024-02-13|1312.14
#2024-02-14|1313.51
#2024-02-15|1315.05
#2024-02-16|1285.92
#2024-02-19|1285.92
#2024-02-20|1294.89
#2024-02-21|1291.49
#2024-02-22|1299.98
#2024-02-23|1302.44
#2024-02-26|1304.29
#2024-02-27|1304.16
#2024-02-28|1299.32
#2024-02-29|1320.19
#2024-03-01|1318.75
#2024-03-04|1283.97
#2024-03-05|1290.20
#2024-03-06|1288.80
#2024-03-07|1282.77
#2024-03-08|1305.63
#2024-03-11|1339.85
#2024-03-12|1328.05
#2024-03-13|1333.09
#2024-03-14|1320.36
#2024-03-15|1314.57
#2024-03-18|1326.76
#2024-03-19|1325.56
#2024-03-20|1326.06
#2024-03-21|1319.52
#2024-03-22|1312.51
#2024-03-25|1310.89
#2024-03-26|1304.79
#2024-03-27|1324.54
#2024-03-28|1329.52
#2024-03-29|1329.52
#2024-04-01|1297.47
#2024-04-02|1287.76
#2024-04-03|1278.28
#2024-04-04|1262.99
#2024-04-05|1254.50
#2024-04-08|1254.76
#2024-04-09|1241.18
#2024-04-10|1221.94
#2024-04-11|1235.48
#2024-04-12|1210.29
#2024-04-15|1208.72
#2024-04-16|1200.64
#2024-04-17|1197.59
#2024-04-18|1215.54
#2024-04-19|1233.73
#2024-04-22|1242.89
#2024-04-23|1240.68
#2024-04-24|1236.04
#2024-04-25|1174.99
#2024-04-26|1185.13
#2024-04-29|1197.62
#2024-04-30|1175.85
#2024-05-01|1182.29
#2024-05-02|1188.58
#2024-05-03|1198.98
#2024-05-06|1198.74
#2024-05-07|1196.19
#2024-05-08|1213.14
#2024-05-09|1194.45
#2024-05-10|1220.37
#2024-05-13|1230.84
#2024-05-14|1234.88
#2024-05-15|1219.09
#2024-05-16|1226.01
#2024-05-17|1220.38
#2024-05-20|1218.60
#2024-05-21|1217.36
#2024-05-22|1206.80
#2024-05-23|1197.35
#2024-05-24|1196.74
#2024-05-27|1196.74
#2024-05-28|1196.62
#2024-05-29|1181.67
#2024-05-30|1208.99
#2024-05-31|1245.79
#2024-06-03|1234.41
#2024-06-04|1229.25
#2024-06-05|1217.26
#2024-06-06|1216.20
#2024-06-07|1211.05
#2024-06-10|1206.35
#2024-06-11|1195.53
#2024-06-12|1181.00
#2024-06-13|1172.63
#2024-06-14|1170.16
#2024-06-17|1173.63
#2024-06-18|1156.08
#2024-06-19|1156.08
#2024-06-20|1185.05
#2024-06-21|1206.37
#2024-06-24|1203.47
#2024-06-25|1204.53
#2024-06-26|1202.67
#2024-06-27|1207.20
#2024-06-28|1233.66
#2024-07-01|1208.24
#2024-07-02|1212.04
#2024-07-03|1216.19
#2024-07-04|1216.19
#2024-07-05|1211.44
#2024-07-08|1189.60
#2024-07-09|1197.38
#2024-07-10|1194.27
#2024-07-11|1209.13
#2024-07-12|1227.76
#2024-07-15|1253.55
#2024-07-16|1274.12
#2024-07-17|1301.43
#2024-07-18|1282.94
#2024-07-19|1280.26
#2024-07-22|1261.13
#2024-07-23|1240.58
#2024-07-24|1220.17
#2024-07-25|1227.16
#2024-07-26|1301.39
#2024-07-29|1333.23
#2024-07-30|1339.69
#2024-07-31|1349.70
#2024-08-01|1320.20
#2024-08-02|1307.03
#2024-08-05|1281.22
#2024-08-06|1271.23
#2024-08-07|1259.25
#2024-08-08|1288.59
#2024-08-09|1281.51
#2024-08-12|1257.29
#2024-08-13|1278.25
#2024-08-14|1271.10
#2024-08-15|1287.10
#2024-08-16|1289.48
#2024-08-19|1308.94
#2024-08-20|1297.76
#2024-08-21|1294.83
#2024-08-22|1277.09
#2024-08-23|1298.38
#2024-08-26|1313.81
#2024-08-27|1317.51
#2024-08-28|1305.03
#2024-08-29|1291.23
#2024-08-30|1290.73
#2024-09-02|1290.73
#2024-09-03|1286.03
#2024-09-04|1254.50
#2024-09-05|1285.41
#2024-09-06|1276.71
#2024-09-09|1277.99
#2024-09-10|1262.51
#2024-09-11|1256.08
#2024-09-12|1282.40
#2024-09-13|1289.53
#2024-09-16|1286.85
#2024-09-17|1282.74
#2024-09-18|1298.82
#2024-09-19|1304.27
#2024-09-20|1298.26
#2024-09-23|1313.73
#2024-09-24|1339.64
#2024-09-25|1311.64
#2024-09-26|1324.78
#2024-09-27|1348.32
#2024-09-30|1349.83
#2024-10-01|1352.11
#2024-10-02|1350.03
#2024-10-03|1332.82
#2024-10-04|1345.60
#2024-10-07|1328.62
#2024-10-08|1342.20
#2024-10-09|1358.16
#2024-10-10|1346.96
#2024-10-11|1349.77
#2024-10-14|1370.91
#2024-10-15|1376.08
#2024-10-16|1377.68
#2024-10-17|1375.15
#2024-10-18|1368.21
#2024-10-21|1322.99
#2024-10-22|1360.01
#2024-10-23|1359.36
#2024-10-24|1361.80
#2024-10-25|1365.97
#2024-10-28|1366.97
#2024-10-29|1370.85
#2024-10-30|1379.23
#2024-10-31|1403.82
#2024-11-01|1431.95
#2024-11-04|1413.65
#2024-11-05|1421.09
#2024-11-06|1509.61
#2024-11-07|1473.12
#2024-11-08|1468.30
#2024-11-11|1479.73
#2024-11-12|1472.31
#2024-11-13|1472.09
#2024-11-14|1451.28
#2024-11-15|1428.54
#2024-11-18|1431.57
#2024-11-19|1413.45
#2024-11-20|1430.37
#2024-11-21|1439.37
#2024-11-22|1441.84
#2024-11-25|1431.15
#2024-11-26|1418.71
#2024-11-27|1416.56
#2024-11-28|1416.56
#2024-11-29|1438.12
#2024-12-02|1444.13
#2024-12-03|1435.14
#2024-12-04|1435.12
#2024-12-05|1441.85
#2024-12-06|1451.75
#2024-12-09|1319.83
#2024-12-10|1339.51
#2024-12-11|1345.20
#2024-12-12|1365.58
#2024-12-13|1352.47
#2024-12-16|1325.13
#2024-12-17|1317.73
#2024-12-18|1281.16
#2024-12-19|1266.01
#2024-12-20|1287.56
#2024-12-23|1278.19
#2024-12-24|1291.26
#2024-12-25|1291.26
#2024-12-26|1287.21
#2024-12-27|1274.92
#2024-12-30|1255.63
#2024-12-31|1258.60
#2025-01-01|1258.60
#2025-01-02|1260.72
#2025-01-03|1275.54
#2025-01-06|1266.31
#2025-01-07|1255.67
#2025-01-08|1268.24
#2025-01-09|1268.24
#2025-01-10|1234.31
#2025-01-13|1237.21
#2025-01-14|1240.13
#2025-01-15|1245.71
#2025-01-16|1239.12
#2025-01-17|1249.72
#2025-01-20|1249.72
#2025-01-21|1262.05
#2025-01-22|1267.28
#2025-01-23|1285.19
#2025-01-24|1293.23
#2025-01-27|1308.07
#2025-01-28|1290.55
#2025-01-29|1281.53
#2025-01-30|1161.36
#2025-01-31|1176.94
#2025-02-03|1159.69
#2025-02-04|1168.68
#2025-02-05|1183.44
#2025-02-06|1202.85
#2025-02-07|1198.76
#2025-02-10|1198.14
#2025-02-11|1221.58
#2025-02-12|1217.46
#2025-02-13|1236.02
#2025-02-14|1244.87
#2025-02-17|1244.87
#2025-02-18|1267.88
#2025-02-19|1268.53
#2025-02-20|1267.98
#2025-02-21|1259.65
#2025-02-24|1266.43
#2025-02-25|1245.56
#2025-02-26|1222.43
#2025-02-27|1231.77
#2025-02-28|1249.10
#2025-03-03|1255.30
#2025-03-04|1241.42
#2025-03-05|1254.09
#2025-03-06|1271.92
#2025-03-07|1301.50
#2025-03-10|1254.51
#2025-03-11|1236.49
#2025-03-12|1213.62
#2025-03-13|1195.47
#2025-03-14|1219.58
#2025-03-17|1231.19
#2025-03-18|1236.24
#2025-03-19|1240.17
#2025-03-20|1259.04
#2025-03-21|1269.23
#2025-03-24|1270.44
#2025-03-25|1285.07
#2025-03-26|1301.06
#2025-03-27|1297.80
#2025-03-28|1266.29
#2025-03-31|1271.70
#2025-04-01|1268.94
#2025-04-02|1281.64
#2025-04-03|1242.38
#2025-04-04|1155.21
#2025-04-07|1154.70
#2025-04-08|1128.59
#2025-04-09|1214.40
#2025-04-10|1163.78
#2025-04-11|1164.70
#2025-04-14|1179.99
#2025-04-15|1188.60
#2025-04-16|1157.84
#2025-04-17|1174.83
#2025-04-18|1174.83
#2025-04-21|1152.15
#2025-04-22|1174.51
#2025-04-23|1188.64
#2025-04-24|1155.14
#2025-04-25|1203.88
#2025-04-28|1204.68
#2025-04-29|1217.07
#2025-04-30|1227.37
#2025-05-01|1210.63
#2025-05-02|1224.81
#2025-05-05|1231.09
#2025-05-06|1238.07
#2025-05-07|1236.41
#2025-05-08|1233.35
#2025-05-09|1231.74
#2025-05-12|1249.96
#2025-05-13|1260.16
#2025-05-14|1256.91
#2025-05-15|1279.69
#2025-05-16|1292.22
#2025-05-19|1283.95
#2025-05-20|1292.04
#2025-05-21|1271.87
#2025-05-22|1254.57
#2025-05-23|1249.54
#2025-05-26|1249.54
#2025-05-27|1265.84
#2025-05-28|1256.61
#2025-05-29|1237.72
#2025-05-30|1245.28
#2025-06-02|1238.54
#2025-06-03|1244.24
#2025-06-04|1237.40
#2025-06-05|1234.24
#2025-06-06|1253.23
#2025-06-09|1249.87
#2025-06-10|1285.66
#2025-06-11|1269.11
#2025-06-12|1266.68
#2025-06-13|1252.06
#2025-06-16|1249.63
#2025-06-17|1232.49
#2025-06-18|1229.35
#2025-06-19|1229.35
#2025-06-20|1243.07
#2025-06-23|1249.29
#2025-06-24|1275.86
#2025-06-25|1262.52
#2025-06-26|1269.83
#2025-06-27|1279.67
#2025-06-30|1296.43
#2025-07-01|1319.14
#2025-07-02|1310.05
#2025-07-03|1319.47
#2025-07-04|1319.47
#2025-07-07|1298.14
#2025-07-08|1315.45
#2025-07-09|1299.70
#2025-07-10|1294.16
#2025-07-11|1274.53
#2025-07-14|1297.64
#2025-07-15|1261.59
#2025-07-16|1252.08
#2025-07-17|1263.46
#2025-07-18|1260.05
#2025-07-21|1276.33
#2025-07-22|1286.59
#2025-07-23|1301.91
#2025-07-24|1276.23
#2025-07-25|1175.66
#2025-07-28|1164.92
#2025-07-29|1130.71
#2025-07-30|1122.74
#2025-07-31|1134.35
#2025-08-01|1102.89
#2025-08-04|1105.54
#2025-08-05|1105.99
#2025-08-06|1095.11
#2025-08-07|1079.06
#2025-08-08|1077.24
#2025-08-11|1071.40
#2025-08-12|1094.15
#2025-08-13|1122.86
#2025-08-14|1117.01
#2025-08-15|1136.94
#2025-08-18|1137.20
#2025-08-19|1146.79
#2025-08-20|1130.87
#2025-08-21|1141.57
#2025-08-22|1165.78
#2025-08-25|1158.59
#2025-08-26|1145.66
#2025-08-27|1151.54
#2025-08-28|1141.82
#2025-08-29|1152.80
#2025-09-01|1152.80
#2025-09-02|1155.57
#2025-09-03|1148.59
#2025-09-04|1147.79
#2025-09-05|1147.14
#2025-09-08|1154.05
#2025-09-09|1143.57
#2025-09-10|1137.06
#2025-09-11|1136.92
#2025-09-12|1126.36
#2025-09-15|1112.43
#2025-09-16|1106.92
#2025-09-17|1116.31
#2025-09-18|1091.96
#2025-09-19|1092.70
#2025-09-22|1090.16
#2025-09-23|1094.20
#2025-09-24|1091.10
#2025-09-25|1095.63
#2025-09-26|1101.26
#2025-09-29|1097.06
#2025-09-30|1094.58
#2025-10-01|1093.07
#2025-10-02|1075.13
#2025-10-03|1095.23
#2025-10-06|1102.85
#2025-10-07|1083.34
#2025-10-08|1085.24
#2025-10-09|1058.50
#2025-10-10|1034.31
#2025-10-13|1033.84
#2025-10-14|1054.76
#2025-10-15|1049.48
#2025-10-16|1028.77
#2025-10-17|1034.23
#2025-10-20|1035.58
#2025-10-21|1048.04
#2025-10-22|1026.68
#2025-10-23|1025.01
#2025-10-24|1023.14
#2025-10-27|1029.63
#2025-10-28|1028.08
#2025-10-29|1002.77
#2025-10-30| 964.20
#2025-10-31| 984.66
#2025-11-03| 955.98
#2025-11-04| 965.84
#2025-11-05| 981.80
#2025-11-06| 959.44
#2025-11-07| 959.88
#2025-11-10| 949.80
#2025-11-11| 959.40
#2025-11-12| 973.15
#2025-11-13| 965.77
#2025-11-14| 951.98
#2025-11-17| 941.11
#2025-11-18| 943.01
#2025-11-19| 923.99
#2025-11-20| 916.14
#2025-11-21| 942.68
#2025-11-24| 916.17
#2025-11-25| 924.20
#2025-11-26| 921.20
#2025-11-27| 921.20
#2025-11-28| 925.55
#2025-12-01| 920.38
#2025-12-02| 934.20
#2025-12-03| 942.68
#2025-12-04| 937.63
#2025-12-05| 948.07
#2025-12-08| 931.05
#2025-12-09| 938.13
#2025-12-10| 964.55
#2025-12-11| 965.06
#2025-12-12| 952.51
#2025-12-15| 982.21
#2025-12-16|1026.32
#2025-12-17|1038.77
#2025-12-18|1037.91
#2025-12-19|1016.32
#2025-12-22|1009.31
#2025-12-23|1012.59
#2025-12-24|1025.63
#2025-12-25|1025.63
#2025-12-26|1022.76
#2025-12-29|1028.89
#2025-12-30|1031.59
#2025-12-31|1026.98
#2026-01-01|1026.98
#2026-01-02|1017.96
#2026-01-05|1029.13
#2026-01-06|1004.32
#2026-01-07|1009.13
#2026-01-08|1018.81
#2026-01-09|1026.39
#2026-01-12|1041.92
#2026-01-13|1020.98
#2026-01-14|1027.30
#2026-01-15|1018.21
#2026-01-16|1000.10
#2026-01-19|1000.10
#2026-01-20|1004.92
#2026-01-21|1027.66
#2026-01-22|1041.30
#2026-01-23|1042.04
#2026-01-26|1049.35
#2026-01-27|1021.13
#2026-01-28|1010.38
#2026-01-29|1036.77
#2026-01-30|1054.23
#2026-02-02|1055.07
#2026-02-03|1055.15
#2026-02-04|1079.85
#2026-02-05|1082.72
#2026-02-06|1100.74
#2026-02-09|1112.82
#2026-02-10|1140.05
#2026-02-11|1137.18
#2026-02-12|1111.89
#2026-02-13|1113.65
#2026-02-16|1113.65
#2026-02-17|1111.94
#2026-02-18|1115.76
#2026-02-19|1105.25
#2026-02-20|1102.84
#2026-02-23|1104.57
#2026-02-24|1109.77
#2026-02-25|1089.47
#2026-02-26|1095.41
#2026-02-27|1107.63
#2026-03-02|1101.80
#2026-03-03|1102.63
#2026-03-04|1138.91
#2026-03-05|1125.79
#2026-03-06|1137.77
#2026-03-09|1108.04
#2026-03-10|1107.23
#2026-03-11|1098.69
#2026-03-12|1075.82
#2026-03-13|1074.62
#2026-03-16|1082.97
#2026-03-17|1079.78
#2026-03-18|1027.94
#2026-03-19|1040.35
#2026-03-20|1040.66
#2026-03-23|1047.23
#2026-03-24|1051.60
#2026-03-25|1038.42
#2026-03-26|1032.06
#2026-03-27|1019.89
#2026-03-30|1037.96
#2026-03-31|1035.35
#2026-04-01|1026.74
#2026-04-02|1028.52
#2026-04-03|1028.52
#2026-04-06|1021.63