Table Data - Nasdaq US Media Large Mid Cap Index
| Title | Nasdaq US Media Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB4030LM |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB4030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 661.91 |
| 2001-04-02 | 638.46 |
| 2001-04-03 | 604.68 |
| 2001-04-04 | 606.72 |
| 2001-04-05 | 652.63 |
| 2001-04-06 | 648.41 |
| 2001-04-09 | 652.90 |
| 2001-04-10 | 670.46 |
| 2001-04-11 | 676.70 |
| 2001-04-12 | 688.60 |
| 2001-04-13 | . |
| 2001-04-16 | 695.89 |
| 2001-04-17 | 705.31 |
| 2001-04-18 | 755.32 |
| 2001-04-19 | 769.59 |
| 2001-04-20 | 764.00 |
| 2001-04-23 | 745.78 |
| 2001-04-24 | 732.52 |
| 2001-04-25 | 755.31 |
| 2001-04-26 | 761.58 |
| 2001-04-27 | 756.19 |
| 2001-04-30 | 760.40 |
| 2001-05-01 | 777.82 |
| 2001-05-02 | 780.25 |
| 2001-05-03 | 768.74 |
| 2001-05-04 | 778.11 |
| 2001-05-07 | 780.69 |
| 2001-05-08 | 771.58 |
| 2001-05-09 | 770.40 |
| 2001-05-10 | 778.96 |
| 2001-05-11 | 772.26 |
| 2001-05-14 | 770.68 |
| 2001-05-15 | 763.01 |
| 2001-05-16 | 789.74 |
| 2001-05-17 | 806.21 |
| 2001-05-18 | 811.28 |
| 2001-05-21 | 836.21 |
| 2001-05-22 | 831.48 |
| 2001-05-23 | 815.27 |
| 2001-05-24 | 814.57 |
| 2001-05-25 | 808.64 |
| 2001-05-28 | . |
| 2001-05-29 | 790.97 |
| 2001-05-30 | 779.40 |
| 2001-05-31 | 787.60 |
| 2001-06-01 | 791.07 |
| 2001-06-04 | 790.22 |
| 2001-06-05 | 797.39 |
| 2001-06-06 | 789.29 |
| 2001-06-07 | 788.51 |
| 2001-06-08 | 782.49 |
| 2001-06-11 | 784.10 |
| 2001-06-12 | 780.70 |
| 2001-06-13 | 775.02 |
| 2001-06-14 | 756.80 |
| 2001-06-15 | 754.36 |
| 2001-06-18 | 736.82 |
| 2001-06-19 | 740.75 |
| 2001-06-20 | 769.60 |
| 2001-06-21 | 780.21 |
| 2001-06-22 | 767.10 |
| 2001-06-25 | 764.28 |
| 2001-06-26 | 758.75 |
| 2001-06-27 | 759.61 |
| 2001-06-28 | 761.97 |
| 2001-06-29 | 777.28 |
| 2001-07-02 | 780.86 |
| 2001-07-03 | 779.20 |
| 2001-07-04 | . |
| 2001-07-05 | 766.36 |
| 2001-07-06 | 748.19 |
| 2001-07-09 | 747.14 |
| 2001-07-10 | 737.81 |
| 2001-07-11 | 727.36 |
| 2001-07-12 | 740.23 |
| 2001-07-13 | 739.81 |
| 2001-07-16 | 734.83 |
| 2001-07-17 | 741.37 |
| 2001-07-18 | 707.63 |
| 2001-07-19 | 699.14 |
| 2001-07-20 | 703.04 |
| 2001-07-23 | 687.70 |
| 2001-07-24 | 679.50 |
| 2001-07-25 | 689.43 |
| 2001-07-26 | 709.72 |
| 2001-07-27 | 715.38 |
| 2001-07-30 | 714.17 |
| 2001-07-31 | 712.10 |
| 2001-08-01 | 720.21 |
| 2001-08-02 | 731.01 |
| 2001-08-03 | 725.12 |
| 2001-08-06 | 717.77 |
| 2001-08-07 | 719.77 |
| 2001-08-08 | 710.50 |
| 2001-08-09 | 705.91 |
| 2001-08-10 | 705.14 |
| 2001-08-13 | 700.12 |
| 2001-08-14 | 676.13 |
| 2001-08-15 | 663.98 |
| 2001-08-16 | 664.62 |
| 2001-08-17 | 657.29 |
| 2001-08-20 | 662.88 |
| 2001-08-21 | 660.01 |
| 2001-08-22 | 656.56 |
| 2001-08-23 | 657.27 |
| 2001-08-24 | 676.80 |
| 2001-08-27 | 672.26 |
| 2001-08-28 | 657.54 |
| 2001-08-29 | 639.94 |
| 2001-08-30 | 615.23 |
| 2001-08-31 | 629.91 |
| 2001-09-03 | . |
| 2001-09-04 | 632.18 |
| 2001-09-05 | 619.98 |
| 2001-09-06 | 600.80 |
| 2001-09-07 | 573.36 |
| 2001-09-10 | 581.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 514.36 |
| 2001-09-18 | 508.11 |
| 2001-09-19 | 506.69 |
| 2001-09-20 | 481.16 |
| 2001-09-21 | 489.55 |
| 2001-09-24 | 517.83 |
| 2001-09-25 | 513.18 |
| 2001-09-26 | 506.32 |
| 2001-09-27 | 511.57 |
| 2001-09-28 | 529.25 |
| 2001-10-01 | 518.76 |
| 2001-10-02 | 525.52 |
| 2001-10-03 | 545.13 |
| 2001-10-04 | 544.95 |
| 2001-10-05 | 538.54 |
| 2001-10-08 | 520.52 |
| 2001-10-09 | 518.43 |
| 2001-10-10 | 527.14 |
| 2001-10-11 | 554.44 |
| 2001-10-12 | 549.23 |
| 2001-10-15 | 546.59 |
| 2001-10-16 | 554.05 |
| 2001-10-17 | 527.41 |
| 2001-10-18 | 517.67 |
| 2001-10-19 | 526.95 |
| 2001-10-22 | 540.29 |
| 2001-10-23 | 550.08 |
| 2001-10-24 | 542.63 |
| 2001-10-25 | 545.71 |
| 2001-10-26 | 552.90 |
| 2001-10-29 | 533.85 |
| 2001-10-30 | 521.70 |
| 2001-10-31 | 526.81 |
| 2001-11-01 | 541.20 |
| 2001-11-02 | 538.19 |
| 2001-11-05 | 550.40 |
| 2001-11-06 | 560.86 |
| 2001-11-07 | 559.22 |
| 2001-11-08 | 575.59 |
| 2001-11-09 | 579.37 |
| 2001-11-12 | 573.84 |
| 2001-11-13 | 594.72 |
| 2001-11-14 | 607.39 |
| 2001-11-15 | 610.75 |
| 2001-11-16 | 608.29 |
| 2001-11-19 | 621.07 |
| 2001-11-20 | 608.85 |
| 2001-11-21 | 600.20 |
| 2001-11-22 | . |
| 2001-11-23 | 605.85 |
| 2001-11-26 | 617.34 |
| 2001-11-27 | 613.32 |
| 2001-11-28 | 596.65 |
| 2001-11-29 | 598.27 |
| 2001-11-30 | 599.50 |
| 2001-12-03 | 589.34 |
| 2001-12-04 | 601.39 |
| 2001-12-05 | 627.99 |
| 2001-12-06 | 627.99 |
| 2001-12-07 | 610.07 |
| 2001-12-10 | 584.54 |
| 2001-12-11 | 594.71 |
| 2001-12-12 | 596.39 |
| 2001-12-13 | 590.96 |
| 2001-12-14 | 582.95 |
| 2001-12-17 | 592.31 |
| 2001-12-18 | 594.16 |
| 2001-12-19 | 596.09 |
| 2001-12-20 | 587.67 |
| 2001-12-21 | 585.34 |
| 2001-12-24 | 586.07 |
| 2001-12-25 | . |
| 2001-12-26 | 587.24 |
| 2001-12-27 | 597.43 |
| 2001-12-28 | 607.60 |
| 2001-12-31 | 598.87 |
| 2002-01-01 | . |
| 2002-01-02 | 598.87 |
| 2002-01-03 | 598.41 |
| 2002-01-04 | 607.01 |
| 2002-01-07 | 615.84 |
| 2002-01-08 | 608.60 |
| 2002-01-09 | 601.51 |
| 2002-01-10 | 601.62 |
| 2002-01-11 | 594.00 |
| 2002-01-14 | 587.30 |
| 2002-01-15 | 591.81 |
| 2002-01-16 | 576.97 |
| 2002-01-17 | 579.70 |
| 2002-01-18 | 571.31 |
| 2002-01-21 | . |
| 2002-01-22 | 559.70 |
| 2002-01-23 | 560.69 |
| 2002-01-24 | 562.39 |
| 2002-01-25 | 560.45 |
| 2002-01-28 | 562.30 |
| 2002-01-29 | 547.58 |
| 2002-01-30 | 543.16 |
| 2002-01-31 | 546.03 |
| 2002-02-01 | 542.14 |
| 2002-02-04 | 521.24 |
| 2002-02-05 | 519.55 |
| 2002-02-06 | 520.14 |
| 2002-02-07 | 536.81 |
| 2002-02-08 | 558.66 |
| 2002-02-11 | 570.27 |
| 2002-02-12 | 565.96 |
| 2002-02-13 | 565.77 |
| 2002-02-14 | 566.92 |
| 2002-02-15 | 553.77 |
| 2002-02-18 | . |
| 2002-02-19 | 540.39 |
| 2002-02-20 | 545.12 |
| 2002-02-21 | 535.13 |
| 2002-02-22 | 542.01 |
| 2002-02-25 | 553.99 |
| 2002-02-26 | 550.30 |
| 2002-02-27 | 553.84 |
| 2002-02-28 | 558.67 |
| 2002-03-01 | 576.93 |
| 2002-03-04 | 589.97 |
| 2002-03-05 | 590.41 |
| 2002-03-06 | 596.84 |
| 2002-03-07 | 586.76 |
| 2002-03-08 | 593.94 |
| 2002-03-11 | 596.99 |
| 2002-03-12 | 590.02 |
| 2002-03-13 | 584.04 |
| 2002-03-14 | 582.06 |
| 2002-03-15 | 593.51 |
| 2002-03-18 | 604.16 |
| 2002-03-19 | 597.49 |
| 2002-03-20 | 589.22 |
| 2002-03-21 | 584.00 |
| 2002-03-22 | 579.52 |
| 2002-03-25 | 571.41 |
| 2002-03-26 | 558.38 |
| 2002-03-27 | 563.81 |
| 2002-03-28 | 569.05 |
| 2002-03-29 | . |
| 2002-04-01 | 566.06 |
| 2002-04-02 | 556.41 |
| 2002-04-03 | 550.27 |
| 2002-04-04 | 551.77 |
| 2002-04-05 | 560.00 |
| 2002-04-08 | 557.29 |
| 2002-04-09 | 555.02 |
| 2002-04-10 | 552.83 |
| 2002-04-11 | 536.59 |
| 2002-04-12 | 544.27 |
| 2002-04-15 | 547.37 |
| 2002-04-16 | 557.15 |
| 2002-04-17 | 557.65 |
| 2002-04-18 | 555.35 |
| 2002-04-19 | 559.60 |
| 2002-04-22 | 546.87 |
| 2002-04-23 | 541.52 |
| 2002-04-24 | 544.68 |
| 2002-04-25 | 541.36 |
| 2002-04-26 | 526.99 |
| 2002-04-29 | 510.79 |
| 2002-04-30 | 518.51 |
| 2002-05-01 | 532.73 |
| 2002-05-02 | 524.92 |
| 2002-05-03 | 516.25 |
| 2002-05-06 | 502.53 |
| 2002-05-07 | 503.75 |
| 2002-05-08 | 524.99 |
| 2002-05-09 | 518.86 |
| 2002-05-10 | 507.19 |
| 2002-05-13 | 515.78 |
| 2002-05-14 | 533.77 |
| 2002-05-15 | 544.68 |
| 2002-05-16 | 542.74 |
| 2002-05-17 | 549.54 |
| 2002-05-20 | 545.04 |
| 2002-05-21 | 536.43 |
| 2002-05-22 | 533.02 |
| 2002-05-23 | 540.28 |
| 2002-05-24 | 540.06 |
| 2002-05-27 | . |
| 2002-05-28 | 535.63 |
| 2002-05-29 | 532.93 |
| 2002-05-30 | 528.80 |
| 2002-05-31 | 533.21 |
| 2002-06-03 | 527.10 |
| 2002-06-04 | 519.37 |
| 2002-06-05 | 517.80 |
| 2002-06-06 | 506.63 |
| 2002-06-07 | 505.70 |
| 2002-06-10 | 499.47 |
| 2002-06-11 | 492.05 |
| 2002-06-12 | 476.48 |
| 2002-06-13 | 474.01 |
| 2002-06-14 | 473.37 |
| 2002-06-17 | 483.01 |
| 2002-06-18 | 489.53 |
| 2002-06-19 | 480.26 |
| 2002-06-20 | 460.22 |
| 2002-06-21 | 446.91 |
| 2002-06-24 | 451.68 |
| 2002-06-25 | 447.82 |
| 2002-06-26 | 425.52 |
| 2002-06-27 | 418.64 |
| 2002-06-28 | 438.91 |
| 2002-07-01 | 415.81 |
| 2002-07-02 | 407.31 |
| 2002-07-03 | 420.66 |
| 2002-07-04 | . |
| 2002-07-05 | 440.47 |
| 2002-07-08 | 428.04 |
| 2002-07-09 | 418.90 |
| 2002-07-10 | 397.55 |
| 2002-07-11 | 406.39 |
| 2002-07-12 | 410.67 |
| 2002-07-15 | 405.97 |
| 2002-07-16 | 394.52 |
| 2002-07-17 | 403.68 |
| 2002-07-18 | 393.47 |
| 2002-07-19 | 374.26 |
| 2002-07-22 | 368.94 |
| 2002-07-23 | 347.41 |
| 2002-07-24 | 361.25 |
| 2002-07-25 | 353.87 |
| 2002-07-26 | 359.18 |
| 2002-07-29 | 386.55 |
| 2002-07-30 | 391.55 |
| 2002-07-31 | 388.43 |
| 2002-08-01 | 375.84 |
| 2002-08-02 | 359.50 |
| 2002-08-05 | 337.44 |
| 2002-08-06 | 351.58 |
| 2002-08-07 | 358.76 |
| 2002-08-08 | 372.43 |
| 2002-08-09 | 370.44 |
| 2002-08-12 | 367.94 |
| 2002-08-13 | 359.88 |
| 2002-08-14 | 376.55 |
| 2002-08-15 | 398.19 |
| 2002-08-16 | 407.09 |
| 2002-08-19 | 421.62 |
| 2002-08-20 | 419.79 |
| 2002-08-21 | 431.36 |
| 2002-08-22 | 435.92 |
| 2002-08-23 | 416.67 |
| 2002-08-26 | 420.53 |
| 2002-08-27 | 412.21 |
| 2002-08-28 | 402.05 |
| 2002-08-29 | 411.49 |
| 2002-08-30 | 408.81 |
| 2002-09-02 | . |
| 2002-09-03 | 388.37 |
| 2002-09-04 | 397.97 |
| 2002-09-05 | 389.98 |
| 2002-09-06 | 410.79 |
| 2002-09-09 | 410.90 |
| 2002-09-10 | 420.48 |
| 2002-09-11 | 423.16 |
| 2002-09-12 | 409.65 |
| 2002-09-13 | 413.36 |
| 2002-09-16 | 409.94 |
| 2002-09-17 | 410.43 |
| 2002-09-18 | 409.61 |
| 2002-09-19 | 391.56 |
| 2002-09-20 | 398.47 |
| 2002-09-23 | 391.56 |
| 2002-09-24 | 387.80 |
| 2002-09-25 | 398.20 |
| 2002-09-26 | 408.01 |
| 2002-09-27 | 399.97 |
| 2002-09-30 | 387.52 |
| 2002-10-01 | 397.94 |
| 2002-10-02 | 394.04 |
| 2002-10-03 | 390.36 |
| 2002-10-04 | 377.14 |
| 2002-10-07 | 362.81 |
| 2002-10-08 | 364.25 |
| 2002-10-09 | 355.80 |
| 2002-10-10 | 374.40 |
| 2002-10-11 | 391.56 |
| 2002-10-14 | 390.69 |
| 2002-10-15 | 412.75 |
| 2002-10-16 | 403.97 |
| 2002-10-17 | 413.68 |
| 2002-10-18 | 416.30 |
| 2002-10-21 | 429.58 |
| 2002-10-22 | 431.69 |
| 2002-10-23 | 439.71 |
| 2002-10-24 | 431.84 |
| 2002-10-25 | 443.09 |
| 2002-10-28 | 437.77 |
| 2002-10-29 | 430.83 |
| 2002-10-30 | 432.78 |
| 2002-10-31 | 430.21 |
| 2002-11-01 | 436.90 |
| 2002-11-04 | 448.34 |
| 2002-11-05 | 454.94 |
| 2002-11-06 | 461.55 |
| 2002-11-07 | 444.49 |
| 2002-11-08 | 442.12 |
| 2002-11-11 | 432.71 |
| 2002-11-12 | 440.06 |
| 2002-11-13 | 438.93 |
| 2002-11-14 | 447.24 |
| 2002-11-15 | 453.15 |
| 2002-11-18 | 446.70 |
| 2002-11-19 | 443.11 |
| 2002-11-20 | 446.73 |
| 2002-11-21 | 462.33 |
| 2002-11-22 | 464.41 |
| 2002-11-25 | 467.33 |
| 2002-11-26 | 450.65 |
| 2002-11-27 | 470.05 |
| 2002-11-28 | . |
| 2002-11-29 | 470.06 |
| 2002-12-02 | 469.97 |
| 2002-12-03 | 447.48 |
| 2002-12-04 | 441.40 |
| 2002-12-05 | 443.48 |
| 2002-12-06 | 444.65 |
| 2002-12-09 | 425.77 |
| 2002-12-10 | 433.23 |
| 2002-12-11 | 435.63 |
| 2002-12-12 | 433.07 |
| 2002-12-13 | 422.80 |
| 2002-12-16 | 433.43 |
| 2002-12-17 | 434.19 |
| 2002-12-18 | 425.49 |
| 2002-12-19 | 423.34 |
| 2002-12-20 | 425.72 |
| 2002-12-23 | 428.97 |
| 2002-12-24 | 424.91 |
| 2002-12-25 | . |
| 2002-12-26 | 423.83 |
| 2002-12-27 | 411.14 |
| 2002-12-30 | 412.57 |
| 2002-12-31 | 420.50 |
| 2003-01-01 | . |
| 2003-01-02 | 437.32 |
| 2003-01-03 | 438.30 |
| 2003-01-06 | 452.36 |
| 2003-01-07 | 449.59 |
| 2003-01-08 | 441.64 |
| 2003-01-09 | 453.78 |
| 2003-01-10 | 460.24 |
| 2003-01-13 | 461.98 |
| 2003-01-14 | 465.84 |
| 2003-01-15 | 458.71 |
| 2003-01-16 | 458.15 |
| 2003-01-17 | 451.22 |
| 2003-01-20 | . |
| 2003-01-21 | 437.25 |
| 2003-01-22 | 431.65 |
| 2003-01-23 | 445.27 |
| 2003-01-24 | 432.39 |
| 2003-01-27 | 421.81 |
| 2003-01-28 | 428.52 |
| 2003-01-29 | 437.10 |
| 2003-01-30 | 417.12 |
| 2003-01-31 | 424.84 |
| 2003-02-03 | 419.98 |
| 2003-02-04 | 407.20 |
| 2003-02-05 | 404.92 |
| 2003-02-06 | 409.16 |
| 2003-02-07 | 401.58 |
| 2003-02-10 | 402.44 |
| 2003-02-11 | 400.24 |
| 2003-02-12 | 394.12 |
| 2003-02-13 | 388.14 |
| 2003-02-14 | 399.47 |
| 2003-02-17 | . |
| 2003-02-18 | 412.72 |
| 2003-02-19 | 405.50 |
| 2003-02-20 | 402.12 |
| 2003-02-21 | 409.02 |
| 2003-02-24 | 393.99 |
| 2003-02-25 | 401.15 |
| 2003-02-26 | 395.53 |
| 2003-02-27 | 403.62 |
| 2003-02-28 | 412.11 |
| 2003-03-03 | 407.64 |
| 2003-03-04 | 395.36 |
| 2003-03-05 | 400.16 |
| 2003-03-06 | 394.61 |
| 2003-03-07 | 400.11 |
| 2003-03-10 | 389.06 |
| 2003-03-11 | 382.94 |
| 2003-03-12 | 380.22 |
| 2003-03-13 | 399.33 |
| 2003-03-14 | 404.19 |
| 2003-03-17 | 421.85 |
| 2003-03-18 | 416.87 |
| 2003-03-19 | 418.29 |
| 2003-03-20 | 426.30 |
| 2003-03-21 | 440.19 |
| 2003-03-24 | 417.45 |
| 2003-03-25 | 425.71 |
| 2003-03-26 | 421.70 |
| 2003-03-27 | 421.79 |
| 2003-03-28 | 418.22 |
| 2003-03-31 | 407.85 |
| 2003-04-01 | 413.77 |
| 2003-04-02 | 425.98 |
| 2003-04-03 | 424.68 |
| 2003-04-04 | 426.38 |
| 2003-04-07 | 433.01 |
| 2003-04-08 | 431.64 |
| 2003-04-09 | 427.28 |
| 2003-04-10 | 427.65 |
| 2003-04-11 | 427.23 |
| 2003-04-14 | 438.32 |
| 2003-04-15 | 441.15 |
| 2003-04-16 | 433.78 |
| 2003-04-17 | 441.20 |
| 2003-04-18 | . |
| 2003-04-21 | 442.03 |
| 2003-04-22 | 457.95 |
| 2003-04-23 | 465.39 |
| 2003-04-24 | 457.69 |
| 2003-04-25 | 448.61 |
| 2003-04-28 | 456.55 |
| 2003-04-29 | 460.00 |
| 2003-04-30 | 461.35 |
| 2003-05-01 | 459.53 |
| 2003-05-02 | 462.21 |
| 2003-05-05 | 454.93 |
| 2003-05-06 | 458.74 |
| 2003-05-07 | 460.74 |
| 2003-05-08 | 454.74 |
| 2003-05-09 | 462.11 |
| 2003-05-12 | 468.16 |
| 2003-05-13 | 465.78 |
| 2003-05-14 | 463.05 |
| 2003-05-15 | 470.43 |
| 2003-05-16 | 474.60 |
| 2003-05-19 | 459.18 |
| 2003-05-20 | 456.86 |
| 2003-05-21 | 461.25 |
| 2003-05-22 | 472.37 |
| 2003-05-23 | 471.04 |
| 2003-05-26 | . |
| 2003-05-27 | 478.10 |
| 2003-05-28 | 477.05 |
| 2003-05-29 | 478.31 |
| 2003-05-30 | 483.15 |
| 2003-06-02 | 490.85 |
| 2003-06-03 | 486.43 |
| 2003-06-04 | 496.86 |
| 2003-06-05 | 499.21 |
| 2003-06-06 | 494.06 |
| 2003-06-09 | 484.71 |
| 2003-06-10 | 489.77 |
| 2003-06-11 | 498.75 |
| 2003-06-12 | 503.19 |
| 2003-06-13 | 497.30 |
| 2003-06-16 | 507.65 |
| 2003-06-17 | 507.53 |
| 2003-06-18 | 502.64 |
| 2003-06-19 | 491.35 |
| 2003-06-20 | 491.33 |
| 2003-06-23 | 483.37 |
| 2003-06-24 | 480.95 |
| 2003-06-25 | 478.81 |
| 2003-06-26 | 484.32 |
| 2003-06-27 | 481.43 |
| 2003-06-30 | 484.55 |
| 2003-07-01 | 484.30 |
| 2003-07-02 | 488.79 |
| 2003-07-03 | 486.90 |
| 2003-07-04 | . |
| 2003-07-07 | 501.47 |
| 2003-07-08 | 500.33 |
| 2003-07-09 | 498.91 |
| 2003-07-10 | 491.79 |
| 2003-07-11 | 497.31 |
| 2003-07-14 | 502.72 |
| 2003-07-15 | 500.70 |
| 2003-07-16 | 495.76 |
| 2003-07-17 | 489.01 |
| 2003-07-18 | 493.90 |
| 2003-07-21 | 483.51 |
| 2003-07-22 | 488.59 |
| 2003-07-23 | 481.63 |
| 2003-07-24 | 482.02 |
| 2003-07-25 | 488.55 |
| 2003-07-28 | 490.07 |
| 2003-07-29 | 490.88 |
| 2003-07-30 | 482.47 |
| 2003-07-31 | 486.40 |
| 2003-08-01 | 484.80 |
| 2003-08-04 | 481.04 |
| 2003-08-05 | 471.90 |
| 2003-08-06 | 472.11 |
| 2003-08-07 | 471.96 |
| 2003-08-08 | 474.74 |
| 2003-08-11 | 479.97 |
| 2003-08-12 | 485.90 |
| 2003-08-13 | 483.14 |
| 2003-08-14 | 486.15 |
| 2003-08-15 | 485.51 |
| 2003-08-18 | 489.03 |
| 2003-08-19 | 493.48 |
| 2003-08-20 | 491.49 |
| 2003-08-21 | 496.06 |
| 2003-08-22 | 493.52 |
| 2003-08-25 | 489.96 |
| 2003-08-26 | 491.01 |
| 2003-08-27 | 491.81 |
| 2003-08-28 | 494.29 |
| 2003-08-29 | 502.78 |
| 2003-09-01 | . |
| 2003-09-02 | 507.76 |
| 2003-09-03 | 510.14 |
| 2003-09-04 | 513.69 |
| 2003-09-05 | 509.01 |
| 2003-09-08 | 510.25 |
| 2003-09-09 | 504.71 |
| 2003-09-10 | 494.11 |
| 2003-09-11 | 495.33 |
| 2003-09-12 | 492.96 |
| 2003-09-15 | 487.58 |
| 2003-09-16 | 497.60 |
| 2003-09-17 | 496.12 |
| 2003-09-18 | 500.81 |
| 2003-09-19 | 494.83 |
| 2003-09-22 | 486.27 |
| 2003-09-23 | 489.17 |
| 2003-09-24 | 477.15 |
| 2003-09-25 | 474.57 |
| 2003-09-26 | 468.14 |
| 2003-09-29 | 470.48 |
| 2003-09-30 | 470.29 |
| 2003-10-01 | 481.10 |
| 2003-10-02 | 484.64 |
| 2003-10-03 | 487.97 |
| 2003-10-06 | 490.82 |
| 2003-10-07 | 491.97 |
| 2003-10-08 | 486.38 |
| 2003-10-09 | 491.81 |
| 2003-10-10 | 495.52 |
| 2003-10-13 | 497.74 |
| 2003-10-14 | 500.56 |
| 2003-10-15 | 497.22 |
| 2003-10-16 | 500.35 |
| 2003-10-17 | 492.58 |
| 2003-10-20 | 492.72 |
| 2003-10-21 | 491.86 |
| 2003-10-22 | 486.33 |
| 2003-10-23 | 485.88 |
| 2003-10-24 | 484.97 |
| 2003-10-27 | 489.95 |
| 2003-10-28 | 499.46 |
| 2003-10-29 | 499.72 |
| 2003-10-30 | 502.11 |
| 2003-10-31 | 501.97 |
| 2003-11-03 | 504.12 |
| 2003-11-04 | 499.66 |
| 2003-11-05 | 500.36 |
| 2003-11-06 | 506.60 |
| 2003-11-07 | 511.84 |
| 2003-11-10 | 506.26 |
| 2003-11-11 | 498.11 |
| 2003-11-12 | 501.65 |
| 2003-11-13 | 499.13 |
| 2003-11-14 | 495.72 |
| 2003-11-17 | 493.78 |
| 2003-11-18 | 487.39 |
| 2003-11-19 | 490.97 |
| 2003-11-20 | 488.34 |
| 2003-11-21 | 491.70 |
| 2003-11-24 | 497.89 |
| 2003-11-25 | 502.43 |
| 2003-11-26 | 505.91 |
| 2003-11-27 | . |
| 2003-11-28 | 505.05 |
| 2003-12-01 | 507.83 |
| 2003-12-02 | 507.26 |
| 2003-12-03 | 505.58 |
| 2003-12-04 | 505.46 |
| 2003-12-05 | 499.24 |
| 2003-12-08 | 501.89 |
| 2003-12-09 | 503.93 |
| 2003-12-10 | 502.92 |
| 2003-12-11 | 509.98 |
| 2003-12-12 | 516.28 |
| 2003-12-15 | 515.77 |
| 2003-12-16 | 516.70 |
| 2003-12-17 | 515.73 |
| 2003-12-18 | 522.26 |
| 2003-12-19 | 525.37 |
| 2003-12-22 | 527.40 |
| 2003-12-23 | 529.56 |
| 2003-12-24 | 528.88 |
| 2003-12-25 | . |
| 2003-12-26 | 529.73 |
| 2003-12-29 | 534.32 |
| 2003-12-30 | 534.75 |
| 2003-12-31 | 538.92 |
| 2004-01-01 | . |
| 2004-01-02 | 541.58 |
| 2004-01-05 | 545.60 |
| 2004-01-06 | 543.81 |
| 2004-01-07 | 545.27 |
| 2004-01-08 | 552.00 |
| 2004-01-09 | 548.91 |
| 2004-01-12 | 551.46 |
| 2004-01-13 | 547.60 |
| 2004-01-14 | 549.70 |
| 2004-01-15 | 548.06 |
| 2004-01-16 | 547.27 |
| 2004-01-19 | . |
| 2004-01-20 | 546.50 |
| 2004-01-21 | 553.44 |
| 2004-01-22 | 554.55 |
| 2004-01-23 | 553.31 |
| 2004-01-26 | 554.05 |
| 2004-01-27 | 545.56 |
| 2004-01-28 | 533.06 |
| 2004-01-29 | 537.07 |
| 2004-01-30 | 533.56 |
| 2004-02-02 | 534.12 |
| 2004-02-03 | 529.19 |
| 2004-02-04 | 522.93 |
| 2004-02-05 | 523.25 |
| 2004-02-06 | 529.48 |
| 2004-02-09 | 532.70 |
| 2004-02-10 | 541.59 |
| 2004-02-11 | 547.19 |
| 2004-02-12 | 538.98 |
| 2004-02-13 | 533.25 |
| 2004-02-16 | . |
| 2004-02-17 | 538.91 |
| 2004-02-18 | 537.63 |
| 2004-02-19 | 533.39 |
| 2004-02-20 | 528.92 |
| 2004-02-23 | 523.52 |
| 2004-02-24 | 522.37 |
| 2004-02-25 | 525.36 |
| 2004-02-26 | 527.91 |
| 2004-02-27 | 526.40 |
| 2004-03-01 | 529.53 |
| 2004-03-02 | 526.44 |
| 2004-03-03 | 528.25 |
| 2004-03-04 | 533.79 |
| 2004-03-05 | 530.53 |
| 2004-03-08 | 525.25 |
| 2004-03-09 | 521.81 |
| 2004-03-10 | 512.85 |
| 2004-03-11 | 506.62 |
| 2004-03-12 | 515.67 |
| 2004-03-15 | 504.14 |
| 2004-03-16 | 505.48 |
| 2004-03-17 | 513.04 |
| 2004-03-18 | 512.18 |
| 2004-03-19 | 512.19 |
| 2004-03-22 | 502.39 |
| 2004-03-23 | 501.68 |
| 2004-03-24 | 500.27 |
| 2004-03-25 | 508.49 |
| 2004-03-26 | 508.75 |
| 2004-03-29 | 511.08 |
| 2004-03-30 | 513.13 |
| 2004-03-31 | 513.33 |
| 2004-04-01 | 519.05 |
| 2004-04-02 | 526.40 |
| 2004-04-05 | 530.67 |
| 2004-04-06 | 533.34 |
| 2004-04-07 | 530.86 |
| 2004-04-08 | 532.53 |
| 2004-04-09 | . |
| 2004-04-12 | 535.62 |
| 2004-04-13 | 526.30 |
| 2004-04-14 | 529.43 |
| 2004-04-15 | 525.55 |
| 2004-04-16 | 526.82 |
| 2004-04-19 | 531.58 |
| 2004-04-20 | 525.82 |
| 2004-04-21 | 527.67 |
| 2004-04-22 | 531.29 |
| 2004-04-23 | 528.42 |
| 2004-04-26 | 526.84 |
| 2004-04-27 | 527.86 |
| 2004-04-28 | 522.46 |
| 2004-04-29 | 520.43 |
| 2004-04-30 | 515.71 |
| 2004-05-03 | 519.02 |
| 2004-05-04 | 518.81 |
| 2004-05-05 | 518.28 |
| 2004-05-06 | 510.65 |
| 2004-05-07 | 505.08 |
| 2004-05-10 | 493.74 |
| 2004-05-11 | 503.75 |
| 2004-05-12 | 503.71 |
| 2004-05-13 | 502.19 |
| 2004-05-14 | 500.72 |
| 2004-05-17 | 492.85 |
| 2004-05-18 | 495.37 |
| 2004-05-19 | 496.54 |
| 2004-05-20 | 496.15 |
| 2004-05-21 | 497.74 |
| 2004-05-24 | 500.82 |
| 2004-05-25 | 510.45 |
| 2004-05-26 | 511.43 |
| 2004-05-27 | 510.52 |
| 2004-05-28 | 508.09 |
| 2004-05-31 | . |
| 2004-06-01 | 506.92 |
| 2004-06-02 | 509.68 |
| 2004-06-03 | 506.05 |
| 2004-06-04 | 508.45 |
| 2004-06-07 | 514.36 |
| 2004-06-08 | 509.51 |
| 2004-06-09 | 506.67 |
| 2004-06-10 | 508.71 |
| 2004-06-11 | . |
| 2004-06-14 | 501.82 |
| 2004-06-15 | 503.73 |
| 2004-06-16 | 503.11 |
| 2004-06-17 | 503.14 |
| 2004-06-18 | 504.33 |
| 2004-06-21 | 500.01 |
| 2004-06-22 | 496.28 |
| 2004-06-23 | 493.63 |
| 2004-06-24 | 494.62 |
| 2004-06-25 | 493.91 |
| 2004-06-28 | 493.63 |
| 2004-06-29 | 494.74 |
| 2004-06-30 | 497.72 |
| 2004-07-01 | 494.72 |
| 2004-07-02 | 493.50 |
| 2004-07-05 | . |
| 2004-07-06 | 487.38 |
| 2004-07-07 | 486.35 |
| 2004-07-08 | 481.42 |
| 2004-07-09 | 483.05 |
| 2004-07-12 | 483.31 |
| 2004-07-13 | 484.04 |
| 2004-07-14 | 482.19 |
| 2004-07-15 | 479.91 |
| 2004-07-16 | 475.56 |
| 2004-07-19 | 474.83 |
| 2004-07-20 | 479.67 |
| 2004-07-21 | 476.84 |
| 2004-07-22 | 480.46 |
| 2004-07-23 | 475.52 |
| 2004-07-26 | 472.47 |
| 2004-07-27 | 475.87 |
| 2004-07-28 | 469.29 |
| 2004-07-29 | 471.29 |
| 2004-07-30 | 471.80 |
| 2004-08-02 | 478.01 |
| 2004-08-03 | 478.12 |
| 2004-08-04 | 472.35 |
| 2004-08-05 | 469.45 |
| 2004-08-06 | 462.14 |
| 2004-08-09 | 458.67 |
| 2004-08-10 | 463.42 |
| 2004-08-11 | 459.14 |
| 2004-08-12 | 453.18 |
| 2004-08-13 | 454.99 |
| 2004-08-16 | 464.45 |
| 2004-08-17 | 467.51 |
| 2004-08-18 | 472.90 |
| 2004-08-19 | 472.40 |
| 2004-08-20 | 477.39 |
| 2004-08-23 | 474.15 |
| 2004-08-24 | 472.79 |
| 2004-08-25 | 474.46 |
| 2004-08-26 | 474.52 |
| 2004-08-27 | 474.45 |
| 2004-08-30 | 468.91 |
| 2004-08-31 | 468.59 |
| 2004-09-01 | 468.48 |
| 2004-09-02 | 470.79 |
| 2004-09-03 | 467.54 |
| 2004-09-06 | . |
| 2004-09-07 | 471.11 |
| 2004-09-08 | 472.44 |
| 2004-09-09 | 472.49 |
| 2004-09-10 | 476.51 |
| 2004-09-13 | 475.95 |
| 2004-09-14 | 479.66 |
| 2004-09-15 | 476.91 |
| 2004-09-16 | 480.86 |
| 2004-09-17 | 481.97 |
| 2004-09-20 | 477.85 |
| 2004-09-21 | 478.15 |
| 2004-09-22 | 473.56 |
| 2004-09-23 | 475.67 |
| 2004-09-24 | 477.46 |
| 2004-09-27 | 472.96 |
| 2004-09-28 | 470.39 |
| 2004-09-29 | 471.63 |
| 2004-09-30 | 473.85 |
| 2004-10-01 | 482.29 |
| 2004-10-04 | 486.80 |
| 2004-10-05 | 488.52 |
| 2004-10-06 | 493.22 |
| 2004-10-07 | 489.75 |
| 2004-10-08 | 484.57 |
| 2004-10-11 | 486.56 |
| 2004-10-12 | 487.09 |
| 2004-10-13 | 486.96 |
| 2004-10-14 | 482.10 |
| 2004-10-15 | 482.57 |
| 2004-10-18 | 484.46 |
| 2004-10-19 | 481.29 |
| 2004-10-20 | 479.15 |
| 2004-10-21 | 481.65 |
| 2004-10-22 | 477.25 |
| 2004-10-25 | 477.55 |
| 2004-10-26 | 485.36 |
| 2004-10-27 | 490.78 |
| 2004-10-28 | 493.59 |
| 2004-10-29 | 495.12 |
| 2004-11-01 | 492.60 |
| 2004-11-02 | 495.82 |
| 2004-11-03 | 499.31 |
| 2004-11-04 | 507.28 |
| 2004-11-05 | 506.73 |
| 2004-11-08 | 502.84 |
| 2004-11-09 | 504.92 |
| 2004-11-10 | 505.36 |
| 2004-11-11 | 508.16 |
| 2004-11-12 | 512.24 |
| 2004-11-15 | 513.99 |
| 2004-11-16 | 512.33 |
| 2004-11-17 | 514.80 |
| 2004-11-18 | 515.47 |
| 2004-11-19 | 512.43 |
| 2004-11-22 | 516.35 |
| 2004-11-23 | 520.51 |
| 2004-11-24 | 521.15 |
| 2004-11-25 | . |
| 2004-11-26 | 521.23 |
| 2004-11-29 | 518.33 |
| 2004-11-30 | 515.52 |
| 2004-12-01 | 524.32 |
| 2004-12-02 | 523.92 |
| 2004-12-03 | 520.96 |
| 2004-12-06 | 521.89 |
| 2004-12-07 | 521.74 |
| 2004-12-08 | 518.44 |
| 2004-12-09 | 523.56 |
| 2004-12-10 | 525.10 |
| 2004-12-13 | 527.14 |
| 2004-12-14 | 530.21 |
| 2004-12-15 | 534.58 |
| 2004-12-16 | 533.88 |
| 2004-12-17 | 534.38 |
| 2004-12-20 | 533.77 |
| 2004-12-21 | 537.76 |
| 2004-12-22 | 539.05 |
| 2004-12-23 | 537.90 |
| 2004-12-24 | . |
| 2004-12-27 | 541.13 |
| 2004-12-28 | 544.58 |
| 2004-12-29 | 542.38 |
| 2004-12-30 | 544.65 |
| 2004-12-31 | 544.49 |
| 2005-01-03 | 541.29 |
| 2005-01-04 | 534.61 |
| 2005-01-05 | 532.22 |
| 2005-01-06 | 533.23 |
| 2005-01-07 | 531.94 |
| 2005-01-10 | 535.10 |
| 2005-01-11 | 531.55 |
| 2005-01-12 | 533.94 |
| 2005-01-13 | 531.27 |
| 2005-01-14 | 534.63 |
| 2005-01-17 | . |
| 2005-01-18 | 537.12 |
| 2005-01-19 | 531.99 |
| 2005-01-20 | 530.79 |
| 2005-01-21 | 531.17 |
| 2005-01-24 | 529.31 |
| 2005-01-25 | 529.54 |
| 2005-01-26 | 528.54 |
| 2005-01-27 | 524.67 |
#2005-01-28| 522.32
#2005-01-31| 525.53
#2005-02-01| 524.11
#2005-02-02| 526.74
#2005-02-03| 525.10
#2005-02-04| 529.50
#2005-02-07| 529.80
#2005-02-08| 528.35
#2005-02-09| 525.04
#2005-02-10| 526.70
#2005-02-11| 529.53
#2005-02-14| 525.94
#2005-02-15| 530.30
#2005-02-16| 531.18
#2005-02-17| 528.72
#2005-02-18| 526.06
#2005-02-21| .
#2005-02-22| 518.67
#2005-02-23| 521.26
#2005-02-24| 517.94
#2005-02-25| 515.77
#2005-02-28| 516.31
#2005-03-01| 521.73
#2005-03-02| 524.87
#2005-03-03| 524.00
#2005-03-04| 527.28
#2005-03-07| 529.99
#2005-03-08| 526.53
#2005-03-09| 521.42
#2005-03-10| 520.97
#2005-03-11| 518.07
#2005-03-14| 522.51
#2005-03-15| 524.92
#2005-03-16| 526.03
#2005-03-17| 530.56
#2005-03-18| 530.87
#2005-03-21| 529.04
#2005-03-22| 522.24
#2005-03-23| 520.31
#2005-03-24| 518.02
#2005-03-25| .
#2005-03-28| 520.46
#2005-03-29| 516.06
#2005-03-30| 522.03
#2005-03-31| 522.44
#2005-04-01| 519.85
#2005-04-04| 518.88
#2005-04-05| 521.55
#2005-04-06| 518.89
#2005-04-07| 524.20
#2005-04-08| 521.84
#2005-04-11| 520.73
#2005-04-12| 523.22
#2005-04-13| 518.02
#2005-04-14| 513.61
#2005-04-15| 506.14
#2005-04-18| 503.02
#2005-04-19| 504.17
#2005-04-20| 498.24
#2005-04-21| 510.44
#2005-04-22| 503.49
#2005-04-25| 506.42
#2005-04-26| 500.84
#2005-04-27| 502.14
#2005-04-28| 494.88
#2005-04-29| 497.45
#2005-05-02| 499.13
#2005-05-03| 499.25
#2005-05-04| 510.34
#2005-05-05| 506.67
#2005-05-06| 505.24
#2005-05-09| 508.86
#2005-05-10| 503.16
#2005-05-11| 499.64
#2005-05-12| 499.62
#2005-05-13| 499.30
#2005-05-16| 498.45
#2005-05-17| 499.83
#2005-05-18| 502.40
#2005-05-19| 508.09
#2005-05-20| 507.38
#2005-05-23| 509.35
#2005-05-24| 511.50
#2005-05-25| 508.70
#2005-05-26| 509.92
#2005-05-27| 510.98
#2005-05-30| .
#2005-05-31| 507.11
#2005-06-01| 507.09
#2005-06-02| 507.61
#2005-06-03| 506.23
#2005-06-06| 504.16
#2005-06-07| 504.80
#2005-06-08| 503.88
#2005-06-09| 504.45
#2005-06-10| 503.45
#2005-06-13| 507.30
#2005-06-14| 507.94
#2005-06-15| 504.82
#2005-06-16| 504.71
#2005-06-17| 504.65
#2005-06-20| 508.81
#2005-06-21| 510.23
#2005-06-22| 510.61
#2005-06-23| 504.18
#2005-06-24| 503.48
#2005-06-27| 499.65
#2005-06-28| 502.81
#2005-06-29| 499.56
#2005-06-30| 496.59
#2005-07-01| 495.80
#2005-07-04| .
#2005-07-05| 495.79
#2005-07-06| 493.21
#2005-07-07| 490.81
#2005-07-08| 498.36
#2005-07-11| 499.94
#2005-07-12| 501.10
#2005-07-13| 500.79
#2005-07-14| 502.74
#2005-07-15| 502.44
#2005-07-18| 498.74
#2005-07-19| 498.67
#2005-07-20| 499.91
#2005-07-21| 495.07
#2005-07-22| 499.59
#2005-07-25| 497.60
#2005-07-26| 503.44
#2005-07-27| 505.78
#2005-07-28| 508.89
#2005-07-29| 502.82
#2005-08-01| 502.53
#2005-08-02| 505.35
#2005-08-03| 505.26
#2005-08-04| 507.30
#2005-08-05| 507.45
#2005-08-08| 506.23
#2005-08-09| 512.28
#2005-08-10| 510.91
#2005-08-11| 515.66
#2005-08-12| 516.14
#2005-08-15| 520.48
#2005-08-16| 515.05
#2005-08-17| 515.87
#2005-08-18| 513.27
#2005-08-19| 511.62
#2005-08-22| 512.32
#2005-08-23| 510.27
#2005-08-24| 504.86
#2005-08-25| 505.09
#2005-08-26| 503.52
#2005-08-29| 505.39
#2005-08-30| 506.02
#2005-08-31| 507.00
#2005-09-01| 505.75
#2005-09-02| 503.70
#2005-09-05| .
#2005-09-06| 509.23
#2005-09-07| 505.56
#2005-09-08| 503.05
#2005-09-09| 505.84
#2005-09-12| 506.14
#2005-09-13| 500.76
#2005-09-14| 496.88
#2005-09-15| 499.07
#2005-09-16| 502.51
#2005-09-19| 497.09
#2005-09-20| 493.44
#2005-09-21| 485.12
#2005-09-22| 485.65
#2005-09-23| 485.50
#2005-09-26| 485.08
#2005-09-27| 484.40
#2005-09-28| 483.90
#2005-09-29| 488.62
#2005-09-30| 491.30
#2005-10-03| 489.40
#2005-10-04| 487.49
#2005-10-05| 480.48
#2005-10-06| 479.57
#2005-10-07| 480.54
#2005-10-10| 479.35
#2005-10-11| 475.09
#2005-10-12| 468.45
#2005-10-13| 468.23
#2005-10-14| 472.62
#2005-10-17| 471.06
#2005-10-18| 465.43
#2005-10-19| 468.68
#2005-10-20| 461.75
#2005-10-21| 459.86
#2005-10-24| 467.83
#2005-10-25| 467.79
#2005-10-26| 466.45
#2005-10-27| 459.82
#2005-10-28| 464.56
#2005-10-31| 468.96
#2005-11-01| 470.50
#2005-11-02| 478.18
#2005-11-03| 475.01
#2005-11-04| 474.25
#2005-11-07| 476.28
#2005-11-08| 474.41
#2005-11-09| 476.01
#2005-11-10| 480.70
#2005-11-11| 481.10
#2005-11-14| 479.38
#2005-11-15| 476.31
#2005-11-16| 473.97
#2005-11-17| 478.21
#2005-11-18| 480.59
#2005-11-21| 481.13
#2005-11-22| 482.47
#2005-11-23| 484.40
#2005-11-24| .
#2005-11-25| 484.98
#2005-11-28| 481.80
#2005-11-29| 478.91
#2005-11-30| 475.93
#2005-12-01| 481.04
#2005-12-02| 483.01
#2005-12-05| 481.60
#2005-12-06| 483.49
#2005-12-07| 484.71
#2005-12-08| 480.47
#2005-12-09| 481.33
#2005-12-12| 481.96
#2005-12-13| 483.43
#2005-12-14| 483.06
#2005-12-15| 481.48
#2005-12-16| 482.39
#2005-12-19| 479.81
#2005-12-20| 476.34
#2005-12-21| 473.64
#2005-12-22| 475.88
#2005-12-23| 477.16
#2005-12-26| .
#2005-12-27| 473.72
#2005-12-28| 471.97
#2005-12-29| 472.84
#2005-12-30| 470.99
#2006-01-02| .
#2006-01-03| 445.97
#2006-01-04| 447.26
#2006-01-05| 447.23
#2006-01-06| 453.33
#2006-01-09| 454.43
#2006-01-10| 452.37
#2006-01-11| 452.89
#2006-01-12| 452.06
#2006-01-13| 452.55
#2006-01-16| .
#2006-01-17| 452.99
#2006-01-18| 452.11
#2006-01-19| 455.95
#2006-01-20| 448.82
#2006-01-23| 448.26
#2006-01-24| 450.34
#2006-01-25| 446.40
#2006-01-26| 447.51
#2006-01-27| 449.88
#2006-01-30| 450.88
#2006-01-31| 447.91
#2006-02-01| 451.91
#2006-02-02| 447.04
#2006-02-03| 447.30
#2006-02-06| 447.59
#2006-02-07| 449.30
#2006-02-08| 454.24
#2006-02-09| 453.04
#2006-02-10| 453.48
#2006-02-13| 452.11
#2006-02-14| 454.41
#2006-02-15| 454.59
#2006-02-16| 454.15
#2006-02-17| 451.72
#2006-02-20| .
#2006-02-21| 450.31
#2006-02-22| 452.54
#2006-02-23| 452.04
#2006-02-24| 452.32
#2006-02-27| 455.85
#2006-02-28| 452.66
#2006-03-01| 456.16
#2006-03-02| 455.72
#2006-03-03| 456.53
#2006-03-06| 452.94
#2006-03-07| 452.60
#2006-03-08| 452.26
#2006-03-09| 450.61
#2006-03-10| 452.53
#2006-03-13| 452.34
#2006-03-14| 454.97
#2006-03-15| 457.53
#2006-03-16| 456.36
#2006-03-17| 454.75
#2006-03-20| 454.47
#2006-03-21| 451.93
#2006-03-22| 451.59
#2006-03-23| 451.50
#2006-03-24| 451.65
#2006-03-27| 450.84
#2006-03-28| 447.34
#2006-03-29| 450.98
#2006-03-30| 452.33
#2006-03-31| 452.09
#2006-04-03| 453.38
#2006-04-04| 454.31
#2006-04-05| 455.56
#2006-04-06| 458.08
#2006-04-07| 456.14
#2006-04-10| 458.11
#2006-04-11| 455.39
#2006-04-12| 455.12
#2006-04-13| 457.68
#2006-04-14| .
#2006-04-17| 455.57
#2006-04-18| 460.54
#2006-04-19| 457.77
#2006-04-20| 456.83
#2006-04-21| 454.52
#2006-04-24| 454.51
#2006-04-25| 454.42
#2006-04-26| 455.85
#2006-04-27| 461.31
#2006-04-28| 463.30
#2006-05-01| 459.44
#2006-05-02| 460.99
#2006-05-03| 460.73
#2006-05-04| 462.88
#2006-05-05| 467.21
#2006-05-08| 468.59
#2006-05-09| 471.44
#2006-05-10| 474.67
#2006-05-11| 473.07
#2006-05-12| 472.74
#2006-05-15| 474.07
#2006-05-16| 478.23
#2006-05-17| 472.84
#2006-05-18| 469.68
#2006-05-19| 471.17
#2006-05-22| 468.44
#2006-05-23| 466.21
#2006-05-24| 465.72
#2006-05-25| 470.94
#2006-05-26| 474.06
#2006-05-29| .
#2006-05-30| 470.46
#2006-05-31| 473.22
#2006-06-01| 480.52
#2006-06-02| 481.19
#2006-06-05| 475.85
#2006-06-06| 475.02
#2006-06-07| 475.53
#2006-06-08| 472.44
#2006-06-09| 470.01
#2006-06-12| 465.46
#2006-06-13| 460.28
#2006-06-14| 460.46
#2006-06-15| 468.05
#2006-06-16| 466.50
#2006-06-19| 465.14
#2006-06-20| 465.46
#2006-06-21| 467.09
#2006-06-22| 462.14
#2006-06-23| 461.14
#2006-06-26| 463.56
#2006-06-27| 458.89
#2006-06-28| 462.58
#2006-06-29| 470.05
#2006-06-30| 470.90
#2006-07-03| 472.11
#2006-07-04| .
#2006-07-05| 468.41
#2006-07-06| 466.71
#2006-07-07| 464.80
#2006-07-10| 463.91
#2006-07-11| 465.73
#2006-07-12| 461.76
#2006-07-13| 452.43
#2006-07-14| 447.37
#2006-07-17| 448.87
#2006-07-18| 450.61
#2006-07-19| 456.30
#2006-07-20| 452.69
#2006-07-21| 447.74
#2006-07-24| 454.72
#2006-07-25| 456.26
#2006-07-26| 454.70
#2006-07-27| 457.55
#2006-07-28| 464.74
#2006-07-31| 464.79
#2006-08-01| 461.14
#2006-08-02| 467.70
#2006-08-03| 466.56
#2006-08-04| 466.05
#2006-08-07| 462.40
#2006-08-08| 460.18
#2006-08-09| 455.51
#2006-08-10| 460.86
#2006-08-11| 460.56
#2006-08-14| 462.46
#2006-08-15| 466.06
#2006-08-16| 466.55
#2006-08-17| 469.62
#2006-08-18| 469.54
#2006-08-21| 469.28
#2006-08-22| 470.45
#2006-08-23| 468.05
#2006-08-24| 467.96
#2006-08-25| 469.64
#2006-08-28| 472.12
#2006-08-29| 472.43
#2006-08-30| 473.62
#2006-08-31| 474.01
#2006-09-01| 478.55
#2006-09-04| .
#2006-09-05| 476.30
#2006-09-06| 472.74
#2006-09-07| 472.54
#2006-09-08| 474.59
#2006-09-11| 475.34
#2006-09-12| 480.18
#2006-09-13| 480.52
#2006-09-14| 478.34
#2006-09-15| 480.21
#2006-09-18| 479.06
#2006-09-19| 480.70
#2006-09-20| 485.29
#2006-09-21| 483.27
#2006-09-22| 481.83
#2006-09-25| 490.24
#2006-09-26| 495.92
#2006-09-27| 495.53
#2006-09-28| 492.25
#2006-09-29| 494.02
#2006-10-02| 490.52
#2006-10-03| 495.51
#2006-10-04| 498.73
#2006-10-05| 499.19
#2006-10-06| 501.56
#2006-10-09| 504.97
#2006-10-10| 506.07
#2006-10-11| 505.64
#2006-10-12| 510.72
#2006-10-13| 511.67
#2006-10-16| 512.42
#2006-10-17| 512.70
#2006-10-18| 515.52
#2006-10-19| 517.16
#2006-10-20| 515.46
#2006-10-23| 518.41
#2006-10-24| 519.44
#2006-10-25| 519.02
#2006-10-26| 528.93
#2006-10-27| 528.33
#2006-10-30| 529.37
#2006-10-31| 529.80
#2006-11-01| 524.20
#2006-11-02| 525.92
#2006-11-03| 524.32
#2006-11-06| 533.05
#2006-11-07| 531.94
#2006-11-08| 535.71
#2006-11-09| 535.41
#2006-11-10| 532.52
#2006-11-13| 533.92
#2006-11-14| 534.59
#2006-11-15| 535.17
#2006-11-16| 538.71
#2006-11-17| 538.76
#2006-11-20| 539.79
#2006-11-21| 540.84
#2006-11-22| 540.67
#2006-11-23| .
#2006-11-24| 538.53
#2006-11-27| 532.27
#2006-11-28| 533.22
#2006-11-29| 537.42
#2006-11-30| 536.74
#2006-12-01| 538.21
#2006-12-04| 543.36
#2006-12-05| 548.32
#2006-12-06| 546.72
#2006-12-07| 547.98
#2006-12-08| 552.38
#2006-12-11| 557.80
#2006-12-12| 558.25
#2006-12-13| 558.78
#2006-12-14| 560.83
#2006-12-15| 560.90
#2006-12-18| 561.74
#2006-12-19| 563.50
#2006-12-20| 561.73
#2006-12-21| 560.92
#2006-12-22| 559.18
#2006-12-25| .
#2006-12-26| 562.09
#2006-12-27| 563.96
#2006-12-28| 562.79
#2006-12-29| 559.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 561.46
#2007-01-04| 563.59
#2007-01-05| 560.61
#2007-01-08| 562.91
#2007-01-09| 564.15
#2007-01-10| 568.93
#2007-01-11| 573.53
#2007-01-12| 576.35
#2007-01-15| .
#2007-01-16| 578.36
#2007-01-17| 578.54
#2007-01-18| 583.41
#2007-01-19| 579.30
#2007-01-22| 576.59
#2007-01-23| 578.05
#2007-01-24| 579.49
#2007-01-25| 569.55
#2007-01-26| 566.61
#2007-01-29| 568.08
#2007-01-30| 570.25
#2007-01-31| 573.30
#2007-02-01| 568.88
#2007-02-02| 571.37
#2007-02-05| 569.71
#2007-02-06| 569.84
#2007-02-07| 575.43
#2007-02-08| 573.29
#2007-02-09| 565.48
#2007-02-12| 558.40
#2007-02-13| 564.95
#2007-02-14| 567.01
#2007-02-15| 568.17
#2007-02-16| 570.33
#2007-02-19| .
#2007-02-20| 573.16
#2007-02-21| 572.32
#2007-02-22| 570.07
#2007-02-23| 567.24
#2007-02-26| 562.64
#2007-02-27| 541.60
#2007-02-28| 547.56
#2007-03-01| 546.73
#2007-03-02| 542.00
#2007-03-05| 537.01
#2007-03-06| 545.79
#2007-03-07| 544.02
#2007-03-08| 546.87
#2007-03-09| 547.07
#2007-03-12| 548.21
#2007-03-13| 539.02
#2007-03-14| 540.45
#2007-03-15| 540.79
#2007-03-16| 538.05
#2007-03-19| 544.83
#2007-03-20| 550.46
#2007-03-21| 558.84
#2007-03-22| 556.62
#2007-03-23| 553.26
#2007-03-26| 553.40
#2007-03-27| 550.33
#2007-03-28| 545.81
#2007-03-29| 548.31
#2007-03-30| 549.77
#2007-04-02| 550.72
#2007-04-03| 557.32
#2007-04-04| 556.69
#2007-04-05| 560.89
#2007-04-06| .
#2007-04-09| 561.08
#2007-04-10| 562.94
#2007-04-11| 561.81
#2007-04-12| 565.83
#2007-04-13| 569.15
#2007-04-16| 571.39
#2007-04-17| 571.91
#2007-04-18| 569.97
#2007-04-19| 566.94
#2007-04-20| 570.18
#2007-04-23| 569.29
#2007-04-24| 569.70
#2007-04-25| 575.27
#2007-04-26| 570.72
#2007-04-27| 566.58
#2007-04-30| 562.87
#2007-05-01| 563.99
#2007-05-02| 570.81
#2007-05-03| 571.98
#2007-05-04| 573.47
#2007-05-07| 576.95
#2007-05-08| 576.14
#2007-05-09| 573.05
#2007-05-10| 566.93
#2007-05-11| 572.85
#2007-05-14| 572.54
#2007-05-15| 571.15
#2007-05-16| 576.69
#2007-05-17| 574.62
#2007-05-18| 581.54
#2007-05-21| 584.80
#2007-05-22| 583.44
#2007-05-23| 584.46
#2007-05-24| 577.08
#2007-05-25| 581.25
#2007-05-28| .
#2007-05-29| 579.43
#2007-05-30| 584.79
#2007-05-31| 581.85
#2007-06-01| 583.94
#2007-06-04| 584.46
#2007-06-05| 581.13
#2007-06-06| 575.73
#2007-06-07| 567.20
#2007-06-08| 570.30
#2007-06-11| 571.08
#2007-06-12| 564.58
#2007-06-13| 570.74
#2007-06-14| 576.82
#2007-06-15| 579.92
#2007-06-18| 578.26
#2007-06-19| 582.38
#2007-06-20| 580.20
#2007-06-21| 579.86
#2007-06-22| 573.94
#2007-06-25| 573.16
#2007-06-26| 571.84
#2007-06-27| 574.24
#2007-06-28| 574.00
#2007-06-29| 573.57
#2007-07-02| 579.39
#2007-07-03| 578.78
#2007-07-04| .
#2007-07-05| 580.97
#2007-07-06| 581.76
#2007-07-09| 580.65
#2007-07-10| 571.81
#2007-07-11| 574.99
#2007-07-12| 578.81
#2007-07-13| 581.13
#2007-07-16| 581.79
#2007-07-17| 584.70
#2007-07-18| 586.17
#2007-07-19| 586.87
#2007-07-20| 579.91
#2007-07-23| 584.43
#2007-07-24| 574.56
#2007-07-25| 574.21
#2007-07-26| 556.30
#2007-07-27| 548.98
#2007-07-30| 553.61
#2007-07-31| 546.98
#2007-08-01| 545.74
#2007-08-02| 547.66
#2007-08-03| 538.72
#2007-08-06| 542.02
#2007-08-07| 542.72
#2007-08-08| 545.13
#2007-08-09| 530.49
#2007-08-10| 531.53
#2007-08-13| 535.80
#2007-08-14| 524.90
#2007-08-15| 518.71
#2007-08-16| 515.77
#2007-08-17| 522.75
#2007-08-20| 519.82
#2007-08-21| 523.32
#2007-08-22| 531.02
#2007-08-23| 531.17
#2007-08-24| 537.40
#2007-08-27| 537.18
#2007-08-28| 523.31
#2007-08-29| 535.37
#2007-08-30| 531.85
#2007-08-31| 538.87
#2007-09-03| .
#2007-09-04| 544.67
#2007-09-05| 539.65
#2007-09-06| 543.19
#2007-09-07| 535.08
#2007-09-10| 532.85
#2007-09-11| 535.17
#2007-09-12| 534.31
#2007-09-13| 535.07
#2007-09-14| 533.03
#2007-09-17| 529.08
#2007-09-18| 543.36
#2007-09-19| 543.61
#2007-09-20| 537.75
#2007-09-21| 540.14
#2007-09-24| 534.49
#2007-09-25| 535.72
#2007-09-26| 539.74
#2007-09-27| 541.51
#2007-09-28| 542.87
#2007-10-01| 548.49
#2007-10-02| 546.29
#2007-10-03| 545.85
#2007-10-04| 549.12
#2007-10-05| 557.04
#2007-10-08| 554.81
#2007-10-09| 558.42
#2007-10-10| 558.01
#2007-10-11| 555.25
#2007-10-12| 557.25
#2007-10-15| 552.93
#2007-10-16| 551.82
#2007-10-17| 551.79
#2007-10-18| 549.05
#2007-10-19| 535.84
#2007-10-22| 540.32
#2007-10-23| 542.25
#2007-10-24| 543.17
#2007-10-25| 529.32
#2007-10-26| 534.08
#2007-10-29| 535.26
#2007-10-30| 531.20
#2007-10-31| 536.78
#2007-11-01| 526.38
#2007-11-02| 525.31
#2007-11-05| 522.57
#2007-11-06| 529.83
#2007-11-07| 519.21
#2007-11-08| 519.36
#2007-11-09| 509.00
#2007-11-12| 497.78
#2007-11-13| 512.39
#2007-11-14| 500.41
#2007-11-15| 500.62
#2007-11-16| 503.96
#2007-11-19| 496.27
#2007-11-20| 496.08
#2007-11-21| 489.25
#2007-11-22| .
#2007-11-23| 494.92
#2007-11-26| 486.68
#2007-11-27| 493.23
#2007-11-28| 505.50
#2007-11-29| 507.40
#2007-11-30| 514.57
#2007-12-03| 513.99
#2007-12-04| 508.34
#2007-12-05| 499.88
#2007-12-06| 505.92
#2007-12-07| 506.47
#2007-12-10| 504.53
#2007-12-11| 494.12
#2007-12-12| 495.07
#2007-12-13| 497.39
#2007-12-14| 494.83
#2007-12-17| 489.55
#2007-12-18| 493.12
#2007-12-19| 489.72
#2007-12-20| 492.37
#2007-12-21| 498.75
#2007-12-24| 500.99
#2007-12-25| .
#2007-12-26| 500.48
#2007-12-27| 494.48
#2007-12-28| 493.13
#2007-12-31| 491.62
#2008-01-01| .
#2008-01-02| 480.75
#2008-01-03| 478.45
#2008-01-04| 467.55
#2008-01-07| 466.86
#2008-01-08| 459.25
#2008-01-09| 460.14
#2008-01-10| 464.64
#2008-01-11| 461.12
#2008-01-14| 465.13
#2008-01-15| 457.20
#2008-01-16| 460.72
#2008-01-17| 447.47
#2008-01-18| 443.53
#2008-01-21| .
#2008-01-22| 437.19
#2008-01-23| 445.14
#2008-01-24| 454.46
#2008-01-25| 447.18
#2008-01-28| 455.91
#2008-01-29| 457.00
#2008-01-30| 455.44
#2008-01-31| 462.98
#2008-02-01| 476.37
#2008-02-04| 471.74
#2008-02-05| 459.41
#2008-02-06| 461.44
#2008-02-07| 463.00
#2008-02-08| 461.81
#2008-02-11| 461.85
#2008-02-12| 467.39
#2008-02-13| 476.41
#2008-02-14| 479.23
#2008-02-15| 486.27
#2008-02-18| .
#2008-02-19| 484.63
#2008-02-20| 484.69
#2008-02-21| 476.45
#2008-02-22| 483.93
#2008-02-25| 488.66
#2008-02-26| 490.34
#2008-02-27| 489.52
#2008-02-28| 482.21
#2008-02-29| 470.09
#2008-03-03| 471.11
#2008-03-04| 456.56
#2008-03-05| 457.07
#2008-03-06| 449.60
#2008-03-07| 445.78
#2008-03-10| 436.97
#2008-03-11| 446.92
#2008-03-12| 447.39
#2008-03-13| 445.77
#2008-03-14| 436.15
#2008-03-17| 431.20
#2008-03-18| 446.07
#2008-03-19| 440.54
#2008-03-20| 444.92
#2008-03-21| .
#2008-03-24| 456.14
#2008-03-25| 458.14
#2008-03-26| 447.63
#2008-03-27| 443.74
#2008-03-28| 435.50
#2008-03-31| 440.43
#2008-04-01| 453.85
#2008-04-02| 455.02
#2008-04-03| 454.62
#2008-04-04| 453.30
#2008-04-07| 457.01
#2008-04-08| 454.14
#2008-04-09| 448.13
#2008-04-10| 449.96
#2008-04-11| 440.20
#2008-04-14| 436.38
#2008-04-15| 434.90
#2008-04-16| 440.99
#2008-04-17| 445.18
#2008-04-18| 451.73
#2008-04-21| 452.64
#2008-04-22| 448.47
#2008-04-23| 448.97
#2008-04-24| 452.69
#2008-04-25| 451.87
#2008-04-28| 452.22
#2008-04-29| 456.81
#2008-04-30| 454.13
#2008-05-01| 472.33
#2008-05-02| 472.68
#2008-05-05| 470.04
#2008-05-06| 474.54
#2008-05-07| 473.11
#2008-05-08| 478.34
#2008-05-09| 473.74
#2008-05-12| 480.56
#2008-05-13| 483.98
#2008-05-14| 487.51
#2008-05-15| 491.74
#2008-05-16| 487.77
#2008-05-19| 487.32
#2008-05-20| 482.16
#2008-05-21| 478.83
#2008-05-22| 482.72
#2008-05-23| 474.12
#2008-05-26| .
#2008-05-27| 479.03
#2008-05-28| 476.24
#2008-05-29| 477.87
#2008-05-30| 477.10
#2008-06-02| 474.25
#2008-06-03| 473.70
#2008-06-04| 479.25
#2008-06-05| 483.38
#2008-06-06| 467.05
#2008-06-09| 465.70
#2008-06-10| 465.41
#2008-06-11| 459.70
#2008-06-12| 458.13
#2008-06-13| 468.12
#2008-06-16| 465.40
#2008-06-17| 460.84
#2008-06-18| 453.10
#2008-06-19| 453.70
#2008-06-20| 442.14
#2008-06-23| 437.72
#2008-06-24| 433.51
#2008-06-25| 441.01
#2008-06-26| 429.09
#2008-06-27| 426.61
#2008-06-30| 426.53
#2008-07-01| 419.43
#2008-07-02| 412.34
#2008-07-03| 412.48
#2008-07-04| .
#2008-07-07| 406.20
#2008-07-08| 410.34
#2008-07-09| 402.07
#2008-07-10| 404.00
#2008-07-11| 400.08
#2008-07-14| 398.79
#2008-07-15| 400.39
#2008-07-16| 411.96
#2008-07-17| 417.74
#2008-07-18| 419.49
#2008-07-21| 415.53
#2008-07-22| 416.52
#2008-07-23| 425.17
#2008-07-24| 418.70
#2008-07-25| 419.12
#2008-07-28| 407.03
#2008-07-29| 414.96
#2008-07-30| 419.90
#2008-07-31| 418.30
#2008-08-01| 414.96
#2008-08-04| 416.34
#2008-08-05| 431.63
#2008-08-06| 428.95
#2008-08-07| 422.66
#2008-08-08| 437.94
#2008-08-11| 444.26
#2008-08-12| 439.34
#2008-08-13| 438.44
#2008-08-14| 445.39
#2008-08-15| 448.56
#2008-08-18| 441.69
#2008-08-19| 434.86
#2008-08-20| 431.95
#2008-08-21| 433.40
#2008-08-22| 441.98
#2008-08-25| 431.14
#2008-08-26| 434.09
#2008-08-27| 436.59
#2008-08-28| 445.74
#2008-08-29| 441.42
#2008-09-01| .
#2008-09-02| 442.74
#2008-09-03| 442.50
#2008-09-04| 427.30
#2008-09-05| 424.90
#2008-09-08| 438.97
#2008-09-09| 427.96
#2008-09-10| 428.14
#2008-09-11| 430.47
#2008-09-12| 431.80
#2008-09-15| 415.32
#2008-09-16| 413.36
#2008-09-17| 396.83
#2008-09-18| 406.57
#2008-09-19| 416.84
#2008-09-22| 400.79
#2008-09-23| 396.20
#2008-09-24| 394.56
#2008-09-25| 403.43
#2008-09-26| 406.33
#2008-09-29| 367.50
#2008-09-30| 384.57
#2008-10-01| 381.73
#2008-10-02| 365.05
#2008-10-03| 356.92
#2008-10-06| 343.18
#2008-10-07| 324.69
#2008-10-08| 317.96
#2008-10-09| 296.04
#2008-10-10| 277.16
#2008-10-13| 317.22
#2008-10-14| 311.28
#2008-10-15| 276.44
#2008-10-16| 288.80
#2008-10-17| 290.94
#2008-10-20| 308.11
#2008-10-21| 297.07
#2008-10-22| 274.12
#2008-10-23| 275.24
#2008-10-24| 261.49
#2008-10-27| 252.00
#2008-10-28| 286.85
#2008-10-29| 279.88
#2008-10-30| 293.17
#2008-10-31| 300.25
#2008-11-03| 303.43
#2008-11-04| 316.18
#2008-11-05| 295.52
#2008-11-06| 279.98
#2008-11-07| 289.39
#2008-11-10| 279.68
#2008-11-11| 268.07
#2008-11-12| 247.87
#2008-11-13| 265.16
#2008-11-14| 258.48
#2008-11-17| 247.99
#2008-11-18| 247.78
#2008-11-19| 230.36
#2008-11-20| 213.35
#2008-11-21| 233.16
#2008-11-24| 248.83
#2008-11-25| 252.02
#2008-11-26| 263.94
#2008-11-27| .
#2008-11-28| 271.97
#2008-12-01| 244.94
#2008-12-02| 256.90
#2008-12-03| 263.17
#2008-12-04| 259.70
#2008-12-05| 267.73
#2008-12-08| 280.40
#2008-12-09| 274.61
#2008-12-10| 278.60
#2008-12-11| 270.73
#2008-12-12| 270.52
#2008-12-15| 269.41
#2008-12-16| 285.62
#2008-12-17| 283.87
#2008-12-18| 276.74
#2008-12-19| 277.05
#2008-12-22| 268.41
#2008-12-23| 266.55
#2008-12-24| 267.35
#2008-12-25| .
#2008-12-26| 271.13
#2008-12-29| 268.27
#2008-12-30| 280.36
#2008-12-31| 285.99
#2009-01-01| .
#2009-01-02| 302.58
#2009-01-05| 295.88
#2009-01-06| 303.74
#2009-01-07| 290.46
#2009-01-08| 293.68
#2009-01-09| 284.40
#2009-01-12| 275.93
#2009-01-13| 272.91
#2009-01-14| 263.55
#2009-01-15| 266.72
#2009-01-16| 270.12
#2009-01-19| .
#2009-01-20| 250.95
#2009-01-21| 264.21
#2009-01-22| 257.99
#2009-01-23| 257.01
#2009-01-26| 259.19
#2009-01-27| 260.81
#2009-01-28| 275.19
#2009-01-29| 265.46
#2009-01-30| 255.28
#2009-02-02| 256.10
#2009-02-03| 261.43
#2009-02-04| 254.15
#2009-02-05| 254.15
#2009-02-06| 260.07
#2009-02-09| 259.18
#2009-02-10| 246.77
#2009-02-11| 248.60
#2009-02-12| 252.40
#2009-02-13| 249.97
#2009-02-16| .
#2009-02-17| 235.80
#2009-02-18| 230.83
#2009-02-19| 229.76
#2009-02-20| 227.44
#2009-02-23| 222.75
#2009-02-24| 236.47
#2009-02-25| 233.82
#2009-02-26| 225.27
#2009-02-27| 223.92
#2009-03-02| 214.29
#2009-03-03| 213.68
#2009-03-04| 220.90
#2009-03-05| 209.36
#2009-03-06| 209.13
#2009-03-09| 201.78
#2009-03-10| 217.96
#2009-03-11| 219.72
#2009-03-12| 229.64
#2009-03-13| 229.10
#2009-03-16| 226.16
#2009-03-17| 235.77
#2009-03-18| 240.96
#2009-03-19| 234.41
#2009-03-20| 230.20
#2009-03-23| 251.07
#2009-03-24| 248.52
#2009-03-25| 249.99
#2009-03-26| 258.15
#2009-03-27| 251.80
#2009-03-30| 231.81
#2009-03-31| 235.98
#2009-04-01| 243.76
#2009-04-02| 257.85
#2009-04-03| 260.07
#2009-04-06| 256.73
#2009-04-07| 249.51
#2009-04-08| 254.15
#2009-04-09| 262.09
#2009-04-10| .
#2009-04-13| 260.78
#2009-04-14| 254.82
#2009-04-15| 260.12
#2009-04-16| 272.73
#2009-04-17| 272.90
#2009-04-20| 260.57
#2009-04-21| 265.50
#2009-04-22| 263.56
#2009-04-23| 260.23
#2009-04-24| 266.69
#2009-04-27| 262.70
#2009-04-28| 262.86
#2009-04-29| 277.46
#2009-04-30| 279.89
#2009-05-01| 284.94
#2009-05-04| 293.56
#2009-05-05| 293.63
#2009-05-06| 303.07
#2009-05-07| 299.43
#2009-05-08| 304.69
#2009-05-11| 298.05
#2009-05-12| 290.38
#2009-05-13| 283.72
#2009-05-14| 284.74
#2009-05-15| 281.15
#2009-05-18| 294.49
#2009-05-19| 291.95
#2009-05-20| 289.52
#2009-05-21| 282.10
#2009-05-22| 283.31
#2009-05-25| .
#2009-05-26| 292.51
#2009-05-27| 284.66
#2009-05-28| 286.02
#2009-05-29| 284.92
#2009-06-01| 294.58
#2009-06-02| 298.28
#2009-06-03| 292.72
#2009-06-04| 293.72
#2009-06-05| 293.26
#2009-06-08| 297.72
#2009-06-09| 300.63
#2009-06-10| 299.08
#2009-06-11| 300.01
#2009-06-12| 297.75
#2009-06-15| 288.68
#2009-06-16| 282.66
#2009-06-17| 286.16
#2009-06-18| 286.57
#2009-06-19| 287.68
#2009-06-22| 279.14
#2009-06-23| 281.35
#2009-06-24| 283.52
#2009-06-25| 290.47
#2009-06-26| 288.80
#2009-06-29| 292.82
#2009-06-30| 290.98
#2009-07-01| 292.42
#2009-07-02| 280.95
#2009-07-03| .
#2009-07-06| 280.78
#2009-07-07| 272.07
#2009-07-08| 272.61
#2009-07-09| 274.83
#2009-07-10| 274.03
#2009-07-13| 277.80
#2009-07-14| 281.51
#2009-07-15| 292.53
#2009-07-16| 298.00
#2009-07-17| 296.25
#2009-07-20| 304.48
#2009-07-21| 303.68
#2009-07-22| 303.94
#2009-07-23| 312.60
#2009-07-24| 312.06
#2009-07-27| 315.71
#2009-07-28| 314.18
#2009-07-29| 308.87
#2009-07-30| 313.85
#2009-07-31| 310.61
#2009-08-03| 317.60
#2009-08-04| 319.79
#2009-08-05| 315.45
#2009-08-06| 313.32
#2009-08-07| 324.47
#2009-08-10| 323.53
#2009-08-11| 318.45
#2009-08-12| 322.06
#2009-08-13| 322.12
#2009-08-14| 318.32
#2009-08-17| 309.24
#2009-08-18| 309.73
#2009-08-19| 315.40
#2009-08-20| 317.79
#2009-08-21| 325.69
#2009-08-24| 326.69
#2009-08-25| 327.85
#2009-08-26| 328.63
#2009-08-27| 329.82
#2009-08-28| 329.83
#2009-08-31| 324.21
#2009-09-01| 318.96
#2009-09-02| 318.95
#2009-09-03| 319.84
#2009-09-04| 328.61
#2009-09-07| .
#2009-09-08| 330.60
#2009-09-09| 336.24
#2009-09-10| 346.26
#2009-09-11| 346.41
#2009-09-14| 348.52
#2009-09-15| 350.44
#2009-09-16| 355.15
#2009-09-17| 351.92
#2009-09-18| 354.07
#2009-09-21| 353.55
#2009-09-22| 356.51
#2009-09-23| 349.43
#2009-09-24| 344.77
#2009-09-25| 342.47
#2009-09-28| 351.33
#2009-09-29| 353.45
#2009-09-30| 349.22
#2009-10-01| 342.35
#2009-10-02| 337.72
#2009-10-05| 342.80
#2009-10-06| 347.34
#2009-10-07| 347.32
#2009-10-08| 351.68
#2009-10-09| 351.42
#2009-10-12| 349.07
#2009-10-13| 349.34
#2009-10-14| 353.36
#2009-10-15| 354.47
#2009-10-16| 353.36
#2009-10-19| 360.76
#2009-10-20| 359.55
#2009-10-21| 354.12
#2009-10-22| 359.32
#2009-10-23| 350.77
#2009-10-26| 347.20
#2009-10-27| 342.54
#2009-10-28| 334.09
#2009-10-29| 344.89
#2009-10-30| 335.92
#2009-11-02| 337.51
#2009-11-03| 339.07
#2009-11-04| 339.25
#2009-11-05| 351.12
#2009-11-06| 352.39
#2009-11-09| 359.43
#2009-11-10| 359.90
#2009-11-11| 361.96
#2009-11-12| 359.10
#2009-11-13| 365.60
#2009-11-16| 372.21
#2009-11-17| 372.69
#2009-11-18| 369.72
#2009-11-19| 366.64
#2009-11-20| 362.03
#2009-11-23| 364.93
#2009-11-24| 363.65
#2009-11-25| 365.45
#2009-11-26| .
#2009-11-27| 359.55
#2009-11-30| 357.40
#2009-12-01| 362.39
#2009-12-02| 362.70
#2009-12-03| 363.96
#2009-12-04| 369.93
#2009-12-07| 376.25
#2009-12-08| 375.20
#2009-12-09| 376.54
#2009-12-10| 379.53
#2009-12-11| 382.28
#2009-12-14| 382.80
#2009-12-15| 383.11
#2009-12-16| 384.41
#2009-12-17| 378.56
#2009-12-18| 380.42
#2009-12-21| 385.56
#2009-12-22| 382.94
#2009-12-23| 382.93
#2009-12-24| 384.21
#2009-12-25| .
#2009-12-28| 382.63
#2009-12-29| 385.28
#2009-12-30| 384.10
#2009-12-31| 381.29
#2010-01-01| .
#2010-01-04| 384.93
#2010-01-05| 384.98
#2010-01-06| 383.86
#2010-01-07| 385.58
#2010-01-08| 386.36
#2010-01-11| 385.87
#2010-01-12| 377.61
#2010-01-13| 382.79
#2010-01-14| 382.08
#2010-01-15| 377.84
#2010-01-18| .
#2010-01-19| 383.14
#2010-01-20| 380.59
#2010-01-21| 372.75
#2010-01-22| 365.42
#2010-01-25| 367.65
#2010-01-26| 365.26
#2010-01-27| 364.96
#2010-01-28| 362.98
#2010-01-29| 363.83
#2010-02-01| 368.24
#2010-02-02| 373.28
#2010-02-03| 375.15
#2010-02-04| 363.75
#2010-02-05| 361.27
#2010-02-08| 357.25
#2010-02-09| 363.54
#2010-02-10| 360.21
#2010-02-11| 363.14
#2010-02-12| 363.69
#2010-02-15| .
#2010-02-16| 370.08
#2010-02-17| 374.76
#2010-02-18| 378.49
#2010-02-19| 382.20
#2010-02-22| 381.26
#2010-02-23| 377.45
#2010-02-24| 381.27
#2010-02-25| 380.85
#2010-02-26| 382.67
#2010-03-01| 389.08
#2010-03-02| 390.28
#2010-03-03| 390.22
#2010-03-04| 394.57
#2010-03-05| 402.29
#2010-03-08| 402.38
#2010-03-09| 402.77
#2010-03-10| 404.30
#2010-03-11| 405.58
#2010-03-12| 404.43
#2010-03-15| 403.84
#2010-03-16| 405.57
#2010-03-17| 406.99
#2010-03-18| 407.04
#2010-03-19| 403.61
#2010-03-22| 407.79
#2010-03-23| 410.04
#2010-03-24| 411.81
#2010-03-25| 414.25
#2010-03-26| 415.01
#2010-03-29| 416.18
#2010-03-30| 417.07
#2010-03-31| 417.40
#2010-04-01| 420.58
#2010-04-02| .
#2010-04-05| 424.01
#2010-04-06| 424.07
#2010-04-07| 420.74
#2010-04-08| 423.77
#2010-04-09| 430.21
#2010-04-12| 429.83
#2010-04-13| 431.42
#2010-04-14| 437.80
#2010-04-15| 438.19
#2010-04-16| 431.43
#2010-04-19| 433.32
#2010-04-20| 438.71
#2010-04-21| 438.39
#2010-04-22| 441.68
#2010-04-23| 443.40
#2010-04-26| 445.83
#2010-04-27| 433.96
#2010-04-28| 434.77
#2010-04-29| 447.07
#2010-04-30| 442.30
#2010-05-03| 452.03
#2010-05-04| 439.14
#2010-05-05| 428.91
#2010-05-06| 412.00
#2010-05-07| 405.34
#2010-05-10| 419.46
#2010-05-11| 420.99
#2010-05-12| 424.14
#2010-05-13| 418.64
#2010-05-14| 412.38
#2010-05-17| 416.93
#2010-05-18| 411.12
#2010-05-19| 407.84
#2010-05-20| 390.31
#2010-05-21| 397.62
#2010-05-24| 393.24
#2010-05-25| 396.49
#2010-05-26| 399.45
#2010-05-27| 414.74
#2010-05-28| 408.51
#2010-05-31| .
#2010-06-01| 402.29
#2010-06-02| 414.14
#2010-06-03| 416.64
#2010-06-04| 401.52
#2010-06-07| 395.20
#2010-06-08| 395.30
#2010-06-09| 395.57
#2010-06-10| 409.88
#2010-06-11| 411.59
#2010-06-14| 411.06
#2010-06-15| 425.06
#2010-06-16| 423.11
#2010-06-17| 423.33
#2010-06-18| 421.32
#2010-06-21| 419.50
#2010-06-22| 412.03
#2010-06-23| 412.10
#2010-06-24| 402.54
#2010-06-25| 402.00
#2010-06-28| 402.76
#2010-06-29| 388.76
#2010-06-30| 381.64
#2010-07-01| 382.17
#2010-07-02| 378.67
#2010-07-05| .
#2010-07-06| 382.60
#2010-07-07| 393.25
#2010-07-08| 397.43
#2010-07-09| 401.69
#2010-07-12| 403.85
#2010-07-13| 412.91
#2010-07-14| 409.86
#2010-07-15| 410.08
#2010-07-16| 395.93
#2010-07-19| 403.03
#2010-07-20| 405.40
#2010-07-21| 396.49
#2010-07-22| 407.52
#2010-07-23| 415.20
#2010-07-26| 420.16
#2010-07-27| 416.80
#2010-07-28| 415.27
#2010-07-29| 411.93
#2010-07-30| 415.66
#2010-08-02| 424.47
#2010-08-03| 420.10
#2010-08-04| 424.89
#2010-08-05| 426.86
#2010-08-06| 422.32
#2010-08-09| 424.96
#2010-08-10| 423.02
#2010-08-11| 410.05
#2010-08-12| 407.76
#2010-08-13| 403.90
#2010-08-16| 403.36
#2010-08-17| 406.36
#2010-08-18| 409.21
#2010-08-19| 400.99
#2010-08-20| 399.30
#2010-08-23| 395.31
#2010-08-24| 388.18
#2010-08-25| 390.67
#2010-08-26| 388.98
#2010-08-27| 395.71
#2010-08-30| 390.38
#2010-08-31| 392.32
#2010-09-01| 404.76
#2010-09-02| 410.78
#2010-09-03| 416.82
#2010-09-06| .
#2010-09-07| 408.04
#2010-09-08| 410.92
#2010-09-09| 412.82
#2010-09-10| 418.42
#2010-09-13| 422.77
#2010-09-14| 420.23
#2010-09-15| 420.77
#2010-09-16| 416.98
#2010-09-17| 419.89
#2010-09-20| 427.97
#2010-09-21| 425.87
#2010-09-22| 420.48
#2010-09-23| 417.82
#2010-09-24| 428.26
#2010-09-27| 424.59
#2010-09-28| 426.92
#2010-09-29| 423.91
#2010-09-30| 422.59
#2010-10-01| 424.52
#2010-10-04| 421.24
#2010-10-05| 429.76
#2010-10-06| 427.36
#2010-10-07| 429.21
#2010-10-08| 433.93
#2010-10-11| 435.89
#2010-10-12| 436.40
#2010-10-13| 440.24
#2010-10-14| 440.27
#2010-10-15| 443.67
#2010-10-18| 442.88
#2010-10-19| 438.48
#2010-10-20| 445.52
#2010-10-21| 446.43
#2010-10-22| 446.11
#2010-10-25| 449.80
#2010-10-26| 451.23
#2010-10-27| 452.87
#2010-10-28| 458.51
#2010-10-29| 458.29
#2010-11-01| 458.19
#2010-11-02| 461.78
#2010-11-03| 462.45
#2010-11-04| 466.16
#2010-11-05| 465.32
#2010-11-08| 463.87
#2010-11-09| 460.49
#2010-11-10| 462.61
#2010-11-11| 459.72
#2010-11-12| 459.38
#2010-11-15| 457.84
#2010-11-16| 452.44
#2010-11-17| 454.41
#2010-11-18| 459.07
#2010-11-19| 458.27
#2010-11-22| 457.38
#2010-11-23| 448.09
#2010-11-24| 455.41
#2010-11-25| .
#2010-11-26| 453.33
#2010-11-29| 451.01
#2010-11-30| 449.08
#2010-12-01| 458.93
#2010-12-02| 462.19
#2010-12-03| 464.08
#2010-12-06| 464.71
#2010-12-07| 463.77
#2010-12-08| 463.86
#2010-12-09| 464.49
#2010-12-10| 468.02
#2010-12-13| 466.95
#2010-12-14| 469.34
#2010-12-15| 465.13
#2010-12-16| 465.95
#2010-12-17| 466.52
#2010-12-20| 468.62
#2010-12-21| 471.64
#2010-12-22| 476.29
#2010-12-23| 475.00
#2010-12-24| .
#2010-12-27| 473.16
#2010-12-28| 472.97
#2010-12-29| 473.75
#2010-12-30| 473.17
#2010-12-31| 473.46
#2011-01-03| 479.11
#2011-01-04| 483.43
#2011-01-05| 487.62
#2011-01-06| 486.44
#2011-01-07| 485.93
#2011-01-10| 485.11
#2011-01-11| 484.26
#2011-01-12| 483.49
#2011-01-13| 482.26
#2011-01-14| 483.49
#2011-01-17| .
#2011-01-18| 486.30
#2011-01-19| 483.60
#2011-01-20| 486.47
#2011-01-21| 491.13
#2011-01-24| 495.96
#2011-01-25| 493.87
#2011-01-26| 492.96
#2011-01-27| 494.09
#2011-01-28| 484.16
#2011-01-31| 484.60
#2011-02-01| 494.65
#2011-02-02| 501.08
#2011-02-03| 507.67
#2011-02-04| 508.41
#2011-02-07| 510.78
#2011-02-08| 514.14
#2011-02-09| 520.95
#2011-02-10| 521.58
#2011-02-11| 526.67
#2011-02-14| 524.50
#2011-02-15| 525.61
#2011-02-16| 534.05
#2011-02-17| 535.78
#2011-02-18| 539.13
#2011-02-21| .
#2011-02-22| 525.78
#2011-02-23| 520.73
#2011-02-24| 524.43
#2011-02-25| 533.54
#2011-02-28| 538.65
#2011-03-01| 529.34
#2011-03-02| 531.03
#2011-03-03| 542.57
#2011-03-04| 538.13
#2011-03-07| 532.02
#2011-03-08| 534.82
#2011-03-09| 533.22
#2011-03-10| 523.51
#2011-03-11| 527.98
#2011-03-14| 521.32
#2011-03-15| 513.97
#2011-03-16| 504.74
#2011-03-17| 509.48
#2011-03-18| 510.25
#2011-03-21| 518.54
#2011-03-22| 515.84
#2011-03-23| 519.25
#2011-03-24| 525.49
#2011-03-25| 527.19
#2011-03-28| 522.72
#2011-03-29| 526.85
#2011-03-30| 532.53
#2011-03-31| 531.11
#2011-04-01| 534.18
#2011-04-04| 535.19
#2011-04-05| 534.36
#2011-04-06| 532.60
#2011-04-07| 529.34
#2011-04-08| 527.58
#2011-04-11| 527.15
#2011-04-12| 525.00
#2011-04-13| 526.19
#2011-04-14| 522.83
#2011-04-15| 528.26
#2011-04-18| 521.26
#2011-04-19| 523.14
#2011-04-20| 531.80
#2011-04-21| 537.45
#2011-04-22| .
#2011-04-25| 536.86
#2011-04-26| 540.38
#2011-04-27| 544.17
#2011-04-28| 550.02
#2011-04-29| 553.74
#2011-05-02| 556.61
#2011-05-03| 554.17
#2011-05-04| 549.70
#2011-05-05| 546.12
#2011-05-06| 549.13
#2011-05-09| 549.49
#2011-05-10| 558.66
#2011-05-11| 548.71
#2011-05-12| 549.94
#2011-05-13| 544.96
#2011-05-16| 537.52
#2011-05-17| 539.03
#2011-05-18| 548.97
#2011-05-19| 551.00
#2011-05-20| 548.27
#2011-05-23| 540.70
#2011-05-24| 537.44
#2011-05-25| 537.99
#2011-05-26| 543.13
#2011-05-27| 547.45
#2011-05-30| .
#2011-05-31| 551.03
#2011-06-01| 538.11
#2011-06-02| 539.11
#2011-06-03| 531.09
#2011-06-06| 525.03
#2011-06-07| 524.92
#2011-06-08| 522.25
#2011-06-09| 526.76
#2011-06-10| 516.16
#2011-06-13| 512.91
#2011-06-14| 518.39
#2011-06-15| 511.85
#2011-06-16| 509.05
#2011-06-17| 511.45
#2011-06-20| 513.47
#2011-06-21| 523.63
#2011-06-22| 520.52
#2011-06-23| 516.61
#2011-06-24| 513.07
#2011-06-27| 521.26
#2011-06-28| 529.08
#2011-06-29| 533.53
#2011-06-30| 541.55
#2011-07-01| 550.04
#2011-07-04| .
#2011-07-05| 552.57
#2011-07-06| 547.57
#2011-07-07| 551.92
#2011-07-08| 547.85
#2011-07-11| 535.68
#2011-07-12| 532.05
#2011-07-13| 536.42
#2011-07-14| 531.87
#2011-07-15| 531.61
#2011-07-18| 521.15
#2011-07-19| 532.90
#2011-07-20| 530.78
#2011-07-21| 542.21
#2011-07-22| 543.62
#2011-07-25| 540.72
#2011-07-26| 540.53
#2011-07-27| 530.65
#2011-07-28| 524.51
#2011-07-29| 518.39
#2011-08-01| 515.87
#2011-08-02| 497.46
#2011-08-03| 501.48
#2011-08-04| 474.35
#2011-08-05| 470.31
#2011-08-08| 435.73
#2011-08-09| 456.18
#2011-08-10| 433.38
#2011-08-11| 456.57
#2011-08-12| 461.79
#2011-08-15| 470.50
#2011-08-16| 468.75
#2011-08-17| 469.51
#2011-08-18| 444.97
#2011-08-19| 436.47
#2011-08-22| 434.85
#2011-08-23| 447.33
#2011-08-24| 455.79
#2011-08-25| 447.43
#2011-08-26| 456.07
#2011-08-29| 471.08
#2011-08-30| 474.19
#2011-08-31| 478.51
#2011-09-01| 472.62
#2011-09-02| 458.30
#2011-09-05| .
#2011-09-06| 452.00
#2011-09-07| 464.46
#2011-09-08| 457.08
#2011-09-09| 444.55
#2011-09-12| 447.36
#2011-09-13| 454.80
#2011-09-14| 463.40
#2011-09-15| 472.58
#2011-09-16| 476.45
#2011-09-19| 473.72
#2011-09-20| 472.34
#2011-09-21| 458.02
#2011-09-22| 439.99
#2011-09-23| 447.11
#2011-09-26| 455.45
#2011-09-27| 463.89
#2011-09-28| 453.28
#2011-09-29| 449.42
#2011-09-30| 436.78
#2011-10-03| 421.39
#2011-10-04| 434.69
#2011-10-05| 445.90
#2011-10-06| 455.27
#2011-10-07| 454.06
#2011-10-10| 473.00
#2011-10-11| 473.56
#2011-10-12| 482.26
#2011-10-13| 481.41
#2011-10-14| 489.81
#2011-10-17| 478.91
#2011-10-18| 486.80
#2011-10-19| 480.90
#2011-10-20| 482.52
#2011-10-21| 496.04
#2011-10-24| 503.51
#2011-10-25| 492.19
#2011-10-26| 498.44
#2011-10-27| 507.15
#2011-10-28| 498.99
#2011-10-31| 491.05
#2011-11-01| 476.90
#2011-11-02| 480.14
#2011-11-03| 487.92
#2011-11-04| 484.45
#2011-11-07| 486.93
#2011-11-08| 491.95
#2011-11-09| 469.93
#2011-11-10| 479.86
#2011-11-11| 494.01
#2011-11-14| 488.59
#2011-11-15| 493.34
#2011-11-16| 482.62
#2011-11-17| 478.71
#2011-11-18| 480.17
#2011-11-21| 473.83
#2011-11-22| 471.70
#2011-11-23| 459.73
#2011-11-24| .
#2011-11-25| 460.54
#2011-11-28| 471.01
#2011-11-29| 471.26
#2011-11-30| 491.81
#2011-12-01| 491.14
#2011-12-02| 496.63
#2011-12-05| 497.44
#2011-12-06| 498.22
#2011-12-07| 499.98
#2011-12-08| 485.21
#2011-12-09| 494.75
#2011-12-12| 494.94
#2011-12-13| 490.48
#2011-12-14| 483.77
#2011-12-15| 483.32
#2011-12-16| 483.64
#2011-12-19| 476.20
#2011-12-20| 491.97
#2011-12-21| 494.48
#2011-12-22| 498.11
#2011-12-23| 504.92
#2011-12-26| .
#2011-12-27| 505.00
#2011-12-28| 499.10
#2011-12-29| 506.01
#2011-12-30| 504.44
#2012-01-02| .
#2012-01-03| 514.05
#2012-01-04| 516.29
#2012-01-05| 522.51
#2012-01-06| 520.70
#2012-01-09| 522.11
#2012-01-10| 525.15
#2012-01-11| 524.23
#2012-01-12| 526.39
#2012-01-13| 523.70
#2012-01-16| .
#2012-01-17| 527.06
#2012-01-18| 530.30
#2012-01-19| 537.04
#2012-01-20| 533.80
#2012-01-23| 533.91
#2012-01-24| 533.08
#2012-01-25| 536.81
#2012-01-26| 538.40
#2012-01-27| 536.31
#2012-01-30| 535.78
#2012-01-31| 534.57
#2012-02-01| 540.82
#2012-02-02| 537.09
#2012-02-03| 548.24
#2012-02-06| 549.71
#2012-02-07| 550.71
#2012-02-08| 553.27
#2012-02-09| 554.17
#2012-02-10| 551.02
#2012-02-13| 555.07
#2012-02-14| 552.84
#2012-02-15| 555.89
#2012-02-16| 558.41
#2012-02-17| 561.89
#2012-02-20| .
#2012-02-21| 559.78
#2012-02-22| 557.47
#2012-02-23| 562.91
#2012-02-24| 562.33
#2012-02-27| 563.76
#2012-02-28| 566.88
#2012-02-29| 567.73
#2012-03-01| 570.42
#2012-03-02| 568.57
#2012-03-05| 566.94
#2012-03-06| 558.49
#2012-03-07| 561.97
#2012-03-08| 568.72
#2012-03-09| 571.97
#2012-03-12| 569.14
#2012-03-13| 580.87
#2012-03-14| 576.95
#2012-03-15| 576.72
#2012-03-16| 575.53
#2012-03-19| 579.31
#2012-03-20| 576.19
#2012-03-21| 577.10
#2012-03-22| 575.60
#2012-03-23| 579.61
#2012-03-26| 586.61
#2012-03-27| 584.82
#2012-03-28| 579.03
#2012-03-29| 578.37
#2012-03-30| 584.86
#2012-04-02| 587.17
#2012-04-03| 582.69
#2012-04-04| 575.15
#2012-04-05| 578.93
#2012-04-06| .
#2012-04-09| 569.89
#2012-04-10| 556.84
#2012-04-11| 562.92
#2012-04-12| 572.34
#2012-04-13| 569.44
#2012-04-16| 568.30
#2012-04-17| 576.51
#2012-04-18| 574.80
#2012-04-19| 570.50
#2012-04-20| 573.06
#2012-04-23| 566.04
#2012-04-24| 568.11
#2012-04-25| 575.10
#2012-04-26| 583.42
#2012-04-27| 585.21
#2012-04-30| 582.71
#2012-05-01| 587.05
#2012-05-02| 587.56
#2012-05-03| 586.71
#2012-05-04| 574.16
#2012-05-07| 576.35
#2012-05-08| 573.77
#2012-05-09| 573.43
#2012-05-10| 580.04
#2012-05-11| 579.73
#2012-05-14| 572.42
#2012-05-15| 570.09
#2012-05-16| 569.23
#2012-05-17| 556.19
#2012-05-18| 551.39
#2012-05-21| 561.43
#2012-05-22| 562.10
#2012-05-23| 560.14
#2012-05-24| 563.96
#2012-05-25| 563.41
#2012-05-28| .
#2012-05-29| 570.42
#2012-05-30| 562.09
#2012-05-31| 560.66
#2012-06-01| 546.91
#2012-06-04| 549.12
#2012-06-05| 552.87
#2012-06-06| 563.96
#2012-06-07| 564.39
#2012-06-08| 568.88
#2012-06-11| 562.77
#2012-06-12| 570.24
#2012-06-13| 563.06
#2012-06-14| 571.72
#2012-06-15| 577.08
#2012-06-18| 579.73
#2012-06-19| 584.76
#2012-06-20| 587.85
#2012-06-21| 580.55
#2012-06-22| 583.17
#2012-06-25| 573.50
#2012-06-26| 582.69
#2012-06-27| 592.30
#2012-06-28| 590.88
#2012-06-29| 603.20
#2012-07-02| 610.75
#2012-07-03| 611.57
#2012-07-04| .
#2012-07-05| 604.59
#2012-07-06| 601.78
#2012-07-09| 598.39
#2012-07-10| 593.68
#2012-07-11| 593.26
#2012-07-12| 589.21
#2012-07-13| 600.41
#2012-07-16| 599.24
#2012-07-17| 610.49
#2012-07-18| 611.76
#2012-07-19| 612.85
#2012-07-20| 607.09
#2012-07-23| 596.71
#2012-07-24| 595.62
#2012-07-25| 598.68
#2012-07-26| 609.00
#2012-07-27| 619.26
#2012-07-30| 617.75
#2012-07-31| 617.10
#2012-08-01| 619.08
#2012-08-02| 622.30
#2012-08-03| 635.60
#2012-08-06| 638.38
#2012-08-07| 640.96
#2012-08-08| 643.90
#2012-08-09| 643.25
#2012-08-10| 645.93
#2012-08-13| 645.59
#2012-08-14| 644.10
#2012-08-15| 644.95
#2012-08-16| 646.30
#2012-08-17| 646.92
#2012-08-20| 645.86
#2012-08-21| 644.09
#2012-08-22| 644.43
#2012-08-23| 640.43
#2012-08-24| 644.80
#2012-08-27| 644.42
#2012-08-28| 643.06
#2012-08-29| 645.22
#2012-08-30| 640.50
#2012-08-31| 642.63
#2012-09-03| .
#2012-09-04| 643.24
#2012-09-05| 648.96
#2012-09-06| 662.88
#2012-09-07| 663.57
#2012-09-10| 659.99
#2012-09-11| 661.09
#2012-09-12| 662.46
#2012-09-13| 673.77
#2012-09-14| 675.14
#2012-09-17| 672.37
#2012-09-18| 668.48
#2012-09-19| 676.92
#2012-09-20| 677.67
#2012-09-21| 679.99
#2012-09-24| 680.82
#2012-09-25| 672.99
#2012-09-26| 665.42
#2012-09-27| 674.43
#2012-09-28| 673.29
#2012-10-01| 671.43
#2012-10-02| 673.75
#2012-10-03| 680.04
#2012-10-04| 685.44
#2012-10-05| 687.76
#2012-10-08| 684.25
#2012-10-09| 672.35
#2012-10-10| 669.30
#2012-10-11| 666.01
#2012-10-12| 668.95
#2012-10-15| 675.31
#2012-10-16| 680.08
#2012-10-17| 686.55
#2012-10-18| 690.06
#2012-10-19| 682.44
#2012-10-22| 682.19
#2012-10-23| 670.39
#2012-10-24| 670.26
#2012-10-25| 667.20
#2012-10-26| 669.50
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 665.42
#2012-11-01| 673.16
#2012-11-02| 668.03
#2012-11-05| 663.79
#2012-11-06| 665.56
#2012-11-07| 660.67
#2012-11-08| 655.55
#2012-11-09| 650.36
#2012-11-12| 649.14
#2012-11-13| 648.83
#2012-11-14| 636.48
#2012-11-15| 636.34
#2012-11-16| 640.65
#2012-11-19| 650.16
#2012-11-20| 654.70
#2012-11-21| 653.32
#2012-11-22| .
#2012-11-23| 662.71
#2012-11-26| 659.89
#2012-11-27| 656.36
#2012-11-28| 661.98
#2012-11-29| 667.13
#2012-11-30| 670.81
#2012-12-03| 668.05
#2012-12-04| 667.72
#2012-12-05| 666.79
#2012-12-06| 670.65
#2012-12-07| 673.68
#2012-12-10| 673.03
#2012-12-11| 675.91
#2012-12-12| 676.09
#2012-12-13| 669.43
#2012-12-14| 667.71
#2012-12-17| 680.40
#2012-12-18| 689.60
#2012-12-19| 686.28
#2012-12-20| 692.88
#2012-12-21| 681.81
#2012-12-24| 682.46
#2012-12-25| 682.46
#2012-12-26| 678.92
#2012-12-27| 677.15
#2012-12-28| 671.13
#2012-12-31| 685.06
#2013-01-01| 685.06
#2013-01-02| 706.81
#2013-01-03| 704.88
#2013-01-04| 707.44
#2013-01-07| 700.50
#2013-01-08| 702.31
#2013-01-09| 706.90
#2013-01-10| 711.05
#2013-01-11| 710.38
#2013-01-14| 712.37
#2013-01-15| 714.63
#2013-01-16| 714.24
#2013-01-17| 725.10
#2013-01-18| 727.09
#2013-01-21| 727.09
#2013-01-22| 727.96
#2013-01-23| 733.35
#2013-01-24| 731.60
#2013-01-25| 735.16
#2013-01-28| 735.34
#2013-01-29| 732.85
#2013-01-30| 732.08
#2013-01-31| 724.21
#2013-02-01| 732.93
#2013-02-04| 721.03
#2013-02-05| 726.43
#2013-02-06| 726.40
#2013-02-07| 724.54
#2013-02-08| 730.13
#2013-02-11| 728.68
#2013-02-12| 731.47
#2013-02-13| 735.25
#2013-02-14| 736.22
#2013-02-15| 742.41
#2013-02-18| 742.41
#2013-02-19| 745.47
#2013-02-20| 734.65
#2013-02-21| 724.19
#2013-02-22| 730.58
#2013-02-25| 720.45
#2013-02-26| 724.77
#2013-02-27| 735.15
#2013-02-28| 733.77
#2013-03-01| 740.61
#2013-03-04| 746.34
#2013-03-05| 756.50
#2013-03-06| 754.97
#2013-03-07| 757.75
#2013-03-08| 766.92
#2013-03-11| 769.61
#2013-03-12| 765.86
#2013-03-13| 767.27
#2013-03-14| 773.60
#2013-03-15| 771.11
#2013-03-18| 766.81
#2013-03-19| 760.98
#2013-03-20| 771.85
#2013-03-21| 764.43
#2013-03-22| 773.05
#2013-03-25| 771.77
#2013-03-26| 775.49
#2013-03-27| 776.15
#2013-03-28| 781.36
#2013-03-29| 781.36
#2013-04-01| 776.92
#2013-04-02| 784.12
#2013-04-03| 778.89
#2013-04-04| 780.79
#2013-04-05| 779.39
#2013-04-08| 787.79
#2013-04-09| 785.16
#2013-04-10| 794.15
#2013-04-11| 797.77
#2013-04-12| 799.06
#2013-04-15| 779.56
#2013-04-16| 793.74
#2013-04-17| 785.40
#2013-04-18| 775.11
#2013-04-19| 788.47
#2013-04-22| 793.82
#2013-04-23| 797.42
#2013-04-24| 791.84
#2013-04-25| 792.53
#2013-04-26| 794.99
#2013-04-29| 799.02
#2013-04-30| 798.14
#2013-05-01| 803.74
#2013-05-02| 812.68
#2013-05-03| 819.58
#2013-05-06| 821.89
#2013-05-07| 832.97
#2013-05-08| 833.51
#2013-05-09| 838.30
#2013-05-10| 843.26
#2013-05-13| 843.54
#2013-05-14| 848.41
#2013-05-15| 852.60
#2013-05-16| 840.93
#2013-05-17| 845.15
#2013-05-20| 836.23
#2013-05-21| 841.21
#2013-05-22| 835.16
#2013-05-23| 833.13
#2013-05-24| 833.96
#2013-05-27| 833.96
#2013-05-28| 840.98
#2013-05-29| 829.62
#2013-05-30| 826.57
#2013-05-31| 811.84
#2013-06-03| 816.74
#2013-06-04| 818.66
#2013-06-05| 802.09
#2013-06-06| 807.64
#2013-06-07| 822.33
#2013-06-10| 814.06
#2013-06-11| 807.66
#2013-06-12| 794.63
#2013-06-13| 811.66
#2013-06-14| 812.96
#2013-06-17| 816.62
#2013-06-18| 826.09
#2013-06-19| 819.26
#2013-06-20| 795.85
#2013-06-21| 803.65
#2013-06-24| 797.93
#2013-06-25| 803.08
#2013-06-26| 813.31
#2013-06-27| 822.53
#2013-06-28| 828.73
#2013-07-01| 830.20
#2013-07-02| 830.99
#2013-07-03| 839.47
#2013-07-04| 839.47
#2013-07-05| 848.27
#2013-07-08| 855.39
#2013-07-09| 856.74
#2013-07-10| 857.82
#2013-07-11| 873.78
#2013-07-12| 879.41
#2013-07-15| 875.53
#2013-07-16| 871.16
#2013-07-17| 873.00
#2013-07-18| 881.74
#2013-07-19| 879.62
#2013-07-22| 879.47
#2013-07-23| 880.72
#2013-07-24| 877.36
#2013-07-25| 876.41
#2013-07-26| 877.01
#2013-07-29| 869.77
#2013-07-30| 862.80
#2013-07-31| 875.64
#2013-08-01| 888.72
#2013-08-02| 897.05
#2013-08-05| 894.03
#2013-08-06| 891.17
#2013-08-07| 890.49
#2013-08-08| 893.29
#2013-08-09| 888.90
#2013-08-12| 885.84
#2013-08-13| 884.92
#2013-08-14| 875.54
#2013-08-15| 858.50
#2013-08-16| 856.38
#2013-08-19| 849.20
#2013-08-20| 856.27
#2013-08-21| 846.12
#2013-08-22| 855.91
#2013-08-23| 856.34
#2013-08-26| 852.73
#2013-08-27| 843.78
#2013-08-28| 845.77
#2013-08-29| 849.63
#2013-08-30| 845.32
#2013-09-02| 845.32
#2013-09-03| 855.42
#2013-09-04| 861.03
#2013-09-05| 860.09
#2013-09-06| 859.88
#2013-09-09| 863.90
#2013-09-10| 873.25
#2013-09-11| 883.13
#2013-09-12| 884.01
#2013-09-13| 889.99
#2013-09-16| 894.59
#2013-09-17| 899.56
#2013-09-18| 903.33
#2013-09-19| 903.03
#2013-09-20| 899.43
#2013-09-23| 891.70
#2013-09-24| 886.90
#2013-09-25| 885.63
#2013-09-26| 895.84
#2013-09-27| 900.71
#2013-09-30| 898.43
#2013-10-01| 906.38
#2013-10-02| 904.13
#2013-10-03| 893.07
#2013-10-04| 905.56
#2013-10-07| 895.05
#2013-10-08| 881.91
#2013-10-09| 876.37
#2013-10-10| 902.63
#2013-10-11| 911.20
#2013-10-14| 917.97
#2013-10-15| 914.91
#2013-10-16| 923.05
#2013-10-17| 929.76
#2013-10-18| 932.63
#2013-10-21| 935.05
#2013-10-22| 945.81
#2013-10-23| 938.52
#2013-10-24| 947.15
#2013-10-25| 948.68
#2013-10-28| 947.35
#2013-10-29| 945.93
#2013-10-30| 934.53
#2013-10-31| 941.38
#2013-11-01| 951.55
#2013-11-04| 948.66
#2013-11-05| 946.04
#2013-11-06| 944.05
#2013-11-07| 922.70
#2013-11-08| 941.55
#2013-11-11| 936.26
#2013-11-12| 931.56
#2013-11-13| 943.24
#2013-11-14| 948.60
#2013-11-15| 949.62
#2013-11-18| 941.87
#2013-11-19| 937.87
#2013-11-20| 931.52
#2013-11-21| 938.73
#2013-11-22| 956.16
#2013-11-25| 953.82
#2013-11-26| 960.97
#2013-11-27| 962.25
#2013-11-28| 962.25
#2013-11-29| 963.25
#2013-12-02| 961.14
#2013-12-03| 952.45
#2013-12-04| 949.15
#2013-12-05| 949.57
#2013-12-06| 958.80
#2013-12-09| 956.29
#2013-12-10| 961.33
#2013-12-11| 950.23
#2013-12-12| 945.17
#2013-12-13| 948.86
#2013-12-16| 954.42
#2013-12-17| 952.06
#2013-12-18| 970.19
#2013-12-19| 976.67
#2013-12-20| 978.60
#2013-12-23| 986.59
#2013-12-24| 992.96
#2013-12-25| 992.96
#2013-12-26| 998.93
#2013-12-27| 999.37
#2013-12-30|1007.20
#2013-12-31|1010.03
#2014-01-01|1010.03
#2014-01-02|1004.05
#2014-01-03|1001.17
#2014-01-06| 998.24
#2014-01-07|1007.87
#2014-01-08| 998.64
#2014-01-09| 995.06
#2014-01-10|1000.00
#2014-01-13| 977.34
#2014-01-14| 986.57
#2014-01-15| 992.62
#2014-01-16| 988.58
#2014-01-17| 984.04
#2014-01-20| .
#2014-01-21| 982.23
#2014-01-22| 991.97
#2014-01-23| 981.53
#2014-01-24| 962.36
#2014-01-27| 958.45
#2014-01-28| 965.89
#2014-01-29| 954.00
#2014-01-30| 975.25
#2014-01-31| 969.37
#2014-02-03| 942.72
#2014-02-04| 955.92
#2014-02-05| 959.51
#2014-02-06| 978.32
#2014-02-07| 986.16
#2014-02-10| 989.19
#2014-02-11| 996.82
#2014-02-12|1002.61
#2014-02-13|1000.26
#2014-02-14|1009.94
#2014-02-17| .
#2014-02-18|1014.58
#2014-02-19|1001.68
#2014-02-20|1007.31
#2014-02-21|1007.87
#2014-02-24|1011.97
#2014-02-25|1007.86
#2014-02-26|1005.18
#2014-02-27|1013.38
#2014-02-28|1024.13
#2014-03-03|1011.52
#2014-03-04|1025.93
#2014-03-05|1033.07
#2014-03-06|1040.36
#2014-03-07|1032.46
#2014-03-10|1028.94
#2014-03-11|1019.28
#2014-03-12|1016.93
#2014-03-13|1003.12
#2014-03-14|1005.99
#2014-03-17|1011.64
#2014-03-18|1014.73
#2014-03-19|1006.92
#2014-03-20|1009.43
#2014-03-21|1002.66
#2014-03-24| 993.56
#2014-03-25| 988.86
#2014-03-26| 984.29
#2014-03-27| 975.48
#2014-03-28| 982.94
#2014-03-31| 991.89
#2014-04-01|1007.01
#2014-04-02|1014.68
#2014-04-03|1013.56
#2014-04-04| 996.59
#2014-04-07| 975.22
#2014-04-08| 979.91
#2014-04-09| 995.47
#2014-04-10| 966.22
#2014-04-11| 952.38
#2014-04-14| 959.48
#2014-04-15| 958.41
#2014-04-16| 975.14
#2014-04-17| 980.08
#2014-04-18| .
#2014-04-21| 982.32
#2014-04-22| 988.78
#2014-04-23| 989.77
#2014-04-24| 991.89
#2014-04-25| 979.00
#2014-04-28| 976.40
#2014-04-29| 979.59
#2014-04-30| 987.84
#2014-05-01| 994.69
#2014-05-02| 995.57
#2014-05-05|1003.87
#2014-05-06| 995.57
#2014-05-07| 997.38
#2014-05-08|1002.56
#2014-05-09|1005.18
#2014-05-12|1012.79
#2014-05-13|1006.15
#2014-05-14| 995.05
#2014-05-15| 993.09
#2014-05-16| 996.46
#2014-05-19|1003.70
#2014-05-20| 997.79
#2014-05-21|1010.90
#2014-05-22|1015.05
#2014-05-23|1024.83
#2014-05-26| .
#2014-05-27|1027.28
#2014-05-28|1026.62
#2014-05-29|1029.70
#2014-05-30|1027.72
#2014-06-02|1034.61
#2014-06-03|1031.71
#2014-06-04|1033.16
#2014-06-05|1041.61
#2014-06-06|1043.31
#2014-06-09|1048.45
#2014-06-10|1044.73
#2014-06-11|1042.26
#2014-06-12|1032.59
#2014-06-13|1031.61
#2014-06-16|1034.17
#2014-06-17|1033.46
#2014-06-18|1040.67
#2014-06-19|1043.44
#2014-06-20|1034.97
#2014-06-23|1034.00
#2014-06-24|1033.15
#2014-06-25|1046.20
#2014-06-26|1050.58
#2014-06-27|1057.04
#2014-06-30|1059.14
#2014-07-01|1066.68
#2014-07-02|1072.55
#2014-07-03|1079.33
#2014-07-04| .
#2014-07-07|1070.62
#2014-07-08|1058.32
#2014-07-09|1075.04
#2014-07-10|1068.90
#2014-07-11|1069.20
#2014-07-14|1069.55
#2014-07-15|1063.90
#2014-07-16|1078.64
#2014-07-17|1076.84
#2014-07-18|1085.73
#2014-07-21|1079.76
#2014-07-22|1084.48
#2014-07-23|1078.31
#2014-07-24|1082.58
#2014-07-25|1077.03
#2014-07-28|1079.45
#2014-07-29|1074.12
#2014-07-30|1079.56
#2014-07-31|1059.27
#2014-08-01|1057.66
#2014-08-04|1069.06
#2014-08-05|1060.81
#2014-08-06|1045.41
#2014-08-07|1039.13
#2014-08-08|1053.20
#2014-08-11|1060.70
#2014-08-12|1057.71
#2014-08-13|1065.79
#2014-08-14|1076.58
#2014-08-15|1081.13
#2014-08-18|1087.11
#2014-08-19|1086.09
#2014-08-20|1086.63
#2014-08-21|1087.59
#2014-08-22|1086.48
#2014-08-25|1087.53
#2014-08-26|1085.58
#2014-08-27|1088.56
#2014-08-28|1086.23
#2014-08-29|1086.50
#2014-09-01| .
#2014-09-02|1092.81
#2014-09-03|1093.28
#2014-09-04|1090.30
#2014-09-05|1097.18
#2014-09-08|1094.33
#2014-09-09|1087.72
#2014-09-10|1088.42
#2014-09-11|1090.89
#2014-09-12|1086.89
#2014-09-15|1083.99
#2014-09-16|1087.38
#2014-09-17|1086.60
#2014-09-18|1086.62
#2014-09-19|1088.13
#2014-09-22|1069.07
#2014-09-23|1056.58
#2014-09-24|1063.10
#2014-09-25|1047.45
#2014-09-26|1056.94
#2014-09-29|1054.16
#2014-09-30|1050.68
#2014-10-01|1032.20
#2014-10-02|1027.28
#2014-10-03|1044.14
#2014-10-06|1040.78
#2014-10-07|1028.10
#2014-10-08|1044.42
#2014-10-09|1015.98
#2014-10-10|1004.88
#2014-10-13| 983.92
#2014-10-14| 987.95
#2014-10-15| 982.65
#2014-10-16| 983.17
#2014-10-17| 999.49
#2014-10-20|1013.96
#2014-10-21|1034.62
#2014-10-22|1021.25
#2014-10-23|1040.14
#2014-10-24|1047.87
#2014-10-27|1046.97
#2014-10-28|1059.85
#2014-10-29|1057.36
#2014-10-30|1059.31
#2014-10-31|1070.89
#2014-11-03|1073.69
#2014-11-04|1049.22
#2014-11-05|1064.65
#2014-11-06|1069.28
#2014-11-07|1058.84
#2014-11-10|1049.30
#2014-11-11|1051.26
#2014-11-12|1053.25
#2014-11-13|1062.73
#2014-11-14|1068.97
#2014-11-17|1069.15
#2014-11-18|1071.68
#2014-11-19|1072.38
#2014-11-20|1070.20
#2014-11-21|1069.65
#2014-11-24|1085.79
#2014-11-25|1101.32
#2014-11-26|1105.97
#2014-11-27| .
#2014-11-28|1113.12
#2014-12-01|1108.74
#2014-12-02|1113.56
#2014-12-03|1115.35
#2014-12-04|1111.83
#2014-12-05|1114.39
#2014-12-08|1106.64
#2014-12-09|1103.76
#2014-12-10|1089.60
#2014-12-11|1092.27
#2014-12-12|1084.26
#2014-12-15|1076.27
#2014-12-16|1068.01
#2014-12-17|1086.57
#2014-12-18|1105.50
#2014-12-19|1114.66
#2014-12-22|1120.92
#2014-12-23|1128.66
#2014-12-24|1127.84
#2014-12-25| .
#2014-12-26|1133.90
#2014-12-29|1138.74
#2014-12-30|1133.52
#2014-12-31|1123.47
#2015-01-01| .
#2015-01-02|1114.39
#2015-01-05|1090.68
#2015-01-06|1076.80
#2015-01-07|1077.88
#2015-01-08|1097.13
#2015-01-09|1095.01
#2015-01-12|1094.59
#2015-01-13|1102.61
#2015-01-14|1083.21
#2015-01-15|1078.83
#2015-01-16|1092.29
#2015-01-19| .
#2015-01-20|1077.54
#2015-01-21|1079.58
#2015-01-22|1096.42
#2015-01-23|1089.06
#2015-01-26|1096.32
#2015-01-27|1088.11
#2015-01-28|1067.15
#2015-01-29|1070.44
#2015-01-30|1049.29
#2015-02-02|1061.93
#2015-02-03|1087.91
#2015-02-04|1114.37
#2015-02-05|1115.36
#2015-02-06|1114.52
#2015-02-09|1117.12
#2015-02-10|1123.55
#2015-02-11|1125.85
#2015-02-12|1139.71
#2015-02-13|1153.81
#2015-02-16| .
#2015-02-17|1152.38
#2015-02-18|1146.03
#2015-02-19|1146.69
#2015-02-20|1154.63
#2015-02-23|1155.01
#2015-02-24|1158.90
#2015-02-25|1161.78
#2015-02-26|1155.82
#2015-02-27|1152.82
#2015-03-02|1166.70
#2015-03-03|1172.73
#2015-03-04|1168.03
#2015-03-05|1164.01
#2015-03-06|1156.85
#2015-03-09|1164.45
#2015-03-10|1139.73
#2015-03-11|1135.60
#2015-03-12|1163.24
#2015-03-13|1154.38
#2015-03-16|1167.00
#2015-03-17|1161.33
#2015-03-18|1172.01
#2015-03-19|1166.12
#2015-03-20|1178.92
#2015-03-23|1175.71
#2015-03-24|1160.45
#2015-03-25|1139.70
#2015-03-26|1134.22
#2015-03-27|1136.68
#2015-03-30|1146.70
#2015-03-31|1139.69
#2015-04-01|1138.40
#2015-04-02|1153.79
#2015-04-03| .
#2015-04-06|1156.70
#2015-04-07|1153.38
#2015-04-08|1161.73
#2015-04-09|1166.71
#2015-04-10|1168.99
#2015-04-13|1159.12
#2015-04-14|1161.02
#2015-04-15|1167.05
#2015-04-16|1168.41
#2015-04-17|1148.94
#2015-04-20|1159.47
#2015-04-21|1160.79
#2015-04-22|1162.75
#2015-04-23|1170.23
#2015-04-24|1176.84
#2015-04-27|1170.00
#2015-04-28|1170.54
#2015-04-29|1169.54
#2015-04-30|1155.66
#2015-05-01|1168.76
#2015-05-04|1174.33
#2015-05-05|1161.30
#2015-05-06|1150.93
#2015-05-07|1149.08
#2015-05-08|1154.11
#2015-05-11|1142.70
#2015-05-12|1141.23
#2015-05-13|1137.80
#2015-05-14|1146.15
#2015-05-15|1153.66
#2015-05-18|1157.05
#2015-05-19|1161.34
#2015-05-20|1163.89
#2015-05-21|1165.55
#2015-05-22|1164.85
#2015-05-25| .
#2015-05-26|1159.71
#2015-05-27|1171.86
#2015-05-28|1167.50
#2015-05-29|1162.39
#2015-06-01|1166.01
#2015-06-02|1164.35
#2015-06-03|1172.83
#2015-06-04|1166.09
#2015-06-05|1164.97
#2015-06-08|1154.29
#2015-06-09|1148.48
#2015-06-10|1156.49
#2015-06-11|1161.30
#2015-06-12|1153.44
#2015-06-15|1151.57
#2015-06-16|1157.45
#2015-06-17|1164.38
#2015-06-18|1178.93
#2015-06-19|1175.87
#2015-06-22|1183.23
#2015-06-23|1183.84
#2015-06-24|1173.53
#2015-06-25|1178.88
#2015-06-26|1183.76
#2015-06-29|1158.52
#2015-06-30|1165.42
#2015-07-01|1181.12
#2015-07-02|1178.15
#2015-07-03| .
#2015-07-06|1175.43
#2015-07-07|1183.94
#2015-07-08|1163.43
#2015-07-09|1170.63
#2015-07-10|1187.86
#2015-07-13|1201.96
#2015-07-14|1199.43
#2015-07-15|1204.33
#2015-07-16|1212.84
#2015-07-17|1206.58
#2015-07-20|1206.21
#2015-07-21|1199.38
#2015-07-22|1201.13
#2015-07-23|1187.33
#2015-07-24|1184.42
#2015-07-27|1172.40
#2015-07-28|1186.36
#2015-07-29|1193.35
#2015-07-30|1196.32
#2015-07-31|1198.45
#2015-08-03|1202.29
#2015-08-04|1201.77
#2015-08-05|1136.47
#2015-08-06|1112.02
#2015-08-07|1117.04
#2015-08-10|1132.69
#2015-08-11|1111.37
#2015-08-12|1112.06
#2015-08-13|1113.62
#2015-08-14|1107.54
#2015-08-17|1125.34
#2015-08-18|1112.19
#2015-08-19|1106.51
#2015-08-20|1060.48
#2015-08-21|1037.95
#2015-08-24| 997.74
#2015-08-25| 995.22
#2015-08-26|1023.22
#2015-08-27|1046.01
#2015-08-28|1050.25
#2015-08-31|1040.97
#2015-09-01|1017.25
#2015-09-02|1035.99
#2015-09-03|1040.86
#2015-09-04|1030.35
#2015-09-07| .
#2015-09-08|1056.43
#2015-09-09|1041.64
#2015-09-10|1043.81
#2015-09-11|1047.62
#2015-09-14|1042.11
#2015-09-15|1050.28
#2015-09-16|1058.52
#2015-09-17|1064.51
#2015-09-18|1050.35
#2015-09-21|1057.44
#2015-09-22|1049.54
#2015-09-23|1041.74
#2015-09-24|1030.11
#2015-09-25|1026.17
#2015-09-28| 998.98
#2015-09-29|1001.32
#2015-09-30|1028.71
#2015-10-01|1035.18
#2015-10-02|1052.06
#2015-10-05|1066.93
#2015-10-06|1063.65
#2015-10-07|1070.10
#2015-10-08|1086.59
#2015-10-09|1086.57
#2015-10-12|1086.87
#2015-10-13|1086.36
#2015-10-14|1077.39
#2015-10-15|1097.66
#2015-10-16|1100.82
#2015-10-19|1102.67
#2015-10-20|1106.45
#2015-10-21|1094.71
#2015-10-22|1114.35
#2015-10-23|1119.85
#2015-10-26|1122.37
#2015-10-27|1115.59
#2015-10-28|1127.48
#2015-10-29|1139.00
#2015-10-30|1132.52
#2015-11-02|1141.52
#2015-11-03|1146.63
#2015-11-04|1119.89
#2015-11-05|1114.43
#2015-11-06|1121.89
#2015-11-09|1119.25
#2015-11-10|1129.60
#2015-11-11|1130.29
#2015-11-12|1126.79
#2015-11-13|1110.71
#2015-11-16|1125.20
#2015-11-17|1120.72
#2015-11-18|1140.27
#2015-11-19|1138.72
#2015-11-20|1144.65
#2015-11-23|1137.63
#2015-11-24|1129.58
#2015-11-25|1132.97
#2015-11-26| .
#2015-11-27|1123.40
#2015-11-30|1114.94
#2015-12-01|1129.38
#2015-12-02|1112.53
#2015-12-03|1095.17
#2015-12-04|1114.42
#2015-12-07|1111.63
#2015-12-08|1096.42
#2015-12-09|1083.35
#2015-12-10|1086.78
#2015-12-11|1057.96
#2015-12-14|1053.43
#2015-12-15|1067.74
#2015-12-16|1085.42
#2015-12-17|1068.05
#2015-12-18|1044.30
#2015-12-21|1043.90
#2015-12-22|1051.66
#2015-12-23|1053.78
#2015-12-24|1055.19
#2015-12-25| .
#2015-12-28|1057.97
#2015-12-29|1063.26
#2015-12-30|1053.58
#2015-12-31|1048.46
#2016-01-01| .
#2016-01-04|1031.26
#2016-01-05|1025.44
#2016-01-06|1022.45
#2016-01-07|1011.10
#2016-01-08|1013.10
#2016-01-11|1013.19
#2016-01-12|1023.17
#2016-01-13| 998.35
#2016-01-14|1015.09
#2016-01-15| 985.29
#2016-01-18| .
#2016-01-19| 988.23
#2016-01-20| 976.21
#2016-01-21| 985.52
#2016-01-22|1009.92
#2016-01-25| 992.29
#2016-01-26|1009.47
#2016-01-27| 994.76
#2016-01-28| 991.87
#2016-01-29|1016.38
#2016-02-01|1019.62
#2016-02-02| 994.25
#2016-02-03|1018.28
#2016-02-04|1019.58
#2016-02-05|1002.18
#2016-02-08| 981.66
#2016-02-09| 964.88
#2016-02-10| 943.20
#2016-02-11| 952.68
#2016-02-12| 964.51
#2016-02-15| .
#2016-02-16| 983.89
#2016-02-17|1003.06
#2016-02-18| 996.98
#2016-02-19|1000.14
#2016-02-22|1016.79
#2016-02-23|1008.15
#2016-02-24|1016.62
#2016-02-25|1020.93
#2016-02-26|1017.00
#2016-02-29|1016.87
#2016-03-01|1039.26
#2016-03-02|1036.82
#2016-03-03|1052.76
#2016-03-04|1052.57
#2016-03-07|1054.78
#2016-03-08|1038.90
#2016-03-09|1043.88
#2016-03-10|1037.14
#2016-03-11|1051.85
#2016-03-14|1053.90
#2016-03-15|1050.29
#2016-03-16|1063.68
#2016-03-17|1074.39
#2016-03-18|1070.12
#2016-03-21|1067.20
#2016-03-22|1065.39
#2016-03-23|1052.84
#2016-03-24|1056.44
#2016-03-25| .
#2016-03-28|1066.16
#2016-03-29|1071.49
#2016-03-30|1074.49
#2016-03-31|1078.44
#2016-04-01|1085.54
#2016-04-04|1080.31
#2016-04-05|1068.79
#2016-04-06|1082.33
#2016-04-07|1065.93
#2016-04-08|1069.60
#2016-04-11|1066.28
#2016-04-12|1075.50
#2016-04-13|1091.97
#2016-04-14|1085.75
#2016-04-15|1086.82
#2016-04-18|1102.06
#2016-04-19|1102.88
#2016-04-20|1100.54
#2016-04-21|1103.39
#2016-04-22|1112.58
#2016-04-25|1114.73
#2016-04-26|1117.91
#2016-04-27|1119.08
#2016-04-28|1111.62
#2016-04-29|1101.99
#2016-05-02|1111.84
#2016-05-03|1100.07
#2016-05-04|1099.49
#2016-05-05|1106.39
#2016-05-06|1111.86
#2016-05-09|1108.00
#2016-05-10|1124.16
#2016-05-11|1103.77
#2016-05-12|1096.49
#2016-05-13|1088.44
#2016-05-16|1086.80
#2016-05-17|1075.78
#2016-05-18|1066.86
#2016-05-19|1062.39
#2016-05-20|1080.14
#2016-05-23|1075.95
#2016-05-24|1086.61
#2016-05-25|1091.27
#2016-05-26|1090.13
#2016-05-27|1100.29
#2016-05-30| .
#2016-05-31|1101.24
#2016-06-01|1104.49
#2016-06-02|1108.82
#2016-06-03|1103.62
#2016-06-06|1104.38
#2016-06-07|1099.53
#2016-06-08|1100.22
#2016-06-09|1094.69
#2016-06-10|1083.32
#2016-06-13|1078.35
#2016-06-14|1081.33
#2016-06-15|1081.11
#2016-06-16|1088.78
#2016-06-17|1083.10
#2016-06-20|1089.98
#2016-06-21|1084.60
#2016-06-22|1086.74
#2016-06-23|1093.60
#2016-06-24|1053.70
#2016-06-27|1041.12
#2016-06-28|1055.91
#2016-06-29|1074.27
#2016-06-30|1090.85
#2016-07-01|1095.88
#2016-07-04| .
#2016-07-05|1087.35
#2016-07-06|1093.54
#2016-07-07|1105.13
#2016-07-08|1122.72
#2016-07-11|1128.00
#2016-07-12|1129.64
#2016-07-13|1126.49
#2016-07-14|1130.44
#2016-07-15|1124.85
#2016-07-18|1124.35
#2016-07-19|1122.44
#2016-07-20|1118.83
#2016-07-21|1117.98
#2016-07-22|1123.62
#2016-07-25|1119.58
#2016-07-26|1115.70
#2016-07-27|1116.60
#2016-07-28|1115.05
#2016-07-29|1107.34
#2016-08-01|1106.31
#2016-08-02|1097.42
#2016-08-03|1107.26
#2016-08-04|1101.31
#2016-08-05|1102.07
#2016-08-08|1098.90
#2016-08-09|1107.19
#2016-08-10|1112.10
#2016-08-11|1120.58
#2016-08-12|1118.23
#2016-08-15|1121.80
#2016-08-16|1116.47
#2016-08-17|1119.13
#2016-08-18|1113.91
#2016-08-19|1107.92
#2016-08-22|1105.60
#2016-08-23|1102.55
#2016-08-24|1099.42
#2016-08-25|1095.86
#2016-08-26|1092.56
#2016-08-29|1094.45
#2016-08-30|1093.82
#2016-08-31|1090.33
#2016-09-01|1096.97
#2016-09-02|1101.81
#2016-09-05| .
#2016-09-06|1098.57
#2016-09-07|1102.70
#2016-09-08|1098.79
#2016-09-09|1074.48
#2016-09-12|1090.71
#2016-09-13|1073.56
#2016-09-14|1074.72
#2016-09-15|1081.11
#2016-09-16|1076.57
#2016-09-19|1076.47
#2016-09-20|1077.07
#2016-09-21|1087.24
#2016-09-22|1096.62
#2016-09-23|1093.88
#2016-09-26|1081.11
#2016-09-27|1088.00
#2016-09-28|1096.89
#2016-09-29|1090.96
#2016-09-30|1097.08
#2016-10-03|1096.27
#2016-10-04|1094.14
#2016-10-05|1094.94
#2016-10-06|1092.98
#2016-10-07|1086.91
#2016-10-10|1090.76
#2016-10-11|1076.46
#2016-10-12|1077.09
#2016-10-13|1074.55
#2016-10-14|1076.31
#2016-10-17|1072.97
#2016-10-18|1075.43
#2016-10-19|1079.23
#2016-10-20|1082.88
#2016-10-21|1096.44
#2016-10-24|1098.36
#2016-10-25|1092.83
#2016-10-26|1087.62
#2016-10-27|1077.78
#2016-10-28|1080.39
#2016-10-31|1080.59
#2016-11-01|1073.68
#2016-11-02|1067.44
#2016-11-03|1073.09
#2016-11-04|1068.41
#2016-11-07|1087.77
#2016-11-08|1095.37
#2016-11-09|1103.62
#2016-11-10|1110.31
#2016-11-11|1127.78
#2016-11-14|1133.78
#2016-11-15|1134.36
#2016-11-16|1142.49
#2016-11-17|1156.34
#2016-11-18|1149.26
#2016-11-21|1148.27
#2016-11-22|1159.80
#2016-11-23|1161.37
#2016-11-24| .
#2016-11-25|1167.62
#2016-11-28|1159.91
#2016-11-29|1176.11
#2016-11-30|1164.97
#2016-12-01|1167.76
#2016-12-02|1154.06
#2016-12-05|1161.68
#2016-12-06|1166.95
#2016-12-07|1183.28
#2016-12-08|1189.20
#2016-12-09|1193.11
#2016-12-12|1178.16
#2016-12-13|1188.70
#2016-12-14|1193.66
#2016-12-15|1195.62
#2016-12-16|1191.67
#2016-12-19|1196.41
#2016-12-20|1203.41
#2016-12-21|1204.90
#2016-12-22|1205.12
#2016-12-23|1202.53
#2016-12-26| .
#2016-12-27|1206.74
#2016-12-28|1198.66
#2016-12-29|1197.93
#2016-12-30|1187.97
#2017-01-02| .
#2017-01-03|1197.28
#2017-01-04|1211.77
#2017-01-05|1211.40
#2017-01-06|1217.98
#2017-01-09|1215.19
#2017-01-10|1215.40
#2017-01-11|1225.09
#2017-01-12|1216.60
#2017-01-13|1225.89
#2017-01-16| .
#2017-01-17|1228.67
#2017-01-18|1230.16
#2017-01-19|1228.05
#2017-01-20|1236.17
#2017-01-23|1235.21
#2017-01-24|1240.86
#2017-01-25|1241.30
#2017-01-26|1263.17
#2017-01-27|1266.52
#2017-01-30|1269.81
#2017-01-31|1268.50
#2017-02-01|1272.84
#2017-02-02|1265.09
#2017-02-03|1268.58
#2017-02-06|1261.03
#2017-02-07|1256.43
#2017-02-08|1256.00
#2017-02-09|1259.83
#2017-02-10|1262.12
#2017-02-13|1265.41
#2017-02-14|1270.81
#2017-02-15|1276.75
#2017-02-16|1273.82
#2017-02-17|1269.73
#2017-02-20| .
#2017-02-21|1276.38
#2017-02-22|1277.81
#2017-02-23|1271.17
#2017-02-24|1278.21
#2017-02-27|1273.58
#2017-02-28|1264.61
#2017-03-01|1275.63
#2017-03-02|1268.91
#2017-03-03|1269.01
#2017-03-06|1269.96
#2017-03-07|1270.28
#2017-03-08|1268.33
#2017-03-09|1273.07
#2017-03-10|1270.29
#2017-03-13|1272.43
#2017-03-14|1276.11
#2017-03-15|1281.53
#2017-03-16|1279.01
#2017-03-17|1277.98
#2017-03-20|1278.67
#2017-03-21|1264.74
#2017-03-22|1267.72
#2017-03-23|1273.24
#2017-03-24|1275.84
#2017-03-27|1275.02
#2017-03-28|1280.54
#2017-03-29|1281.39
#2017-03-30|1291.33
#2017-03-31|1292.98
#2017-04-03|1289.42
#2017-04-04|1293.48
#2017-04-05|1287.76
#2017-04-06|1297.09
#2017-04-07|1290.34
#2017-04-10|1286.68
#2017-04-11|1284.75
#2017-04-12|1282.93
#2017-04-13|1276.00
#2017-04-14| .
#2017-04-17|1280.97
#2017-04-18|1283.95
#2017-04-19|1286.40
#2017-04-20|1298.92
#2017-04-21|1295.97
#2017-04-24|1292.02
#2017-04-25|1305.95
#2017-04-26|1311.60
#2017-04-27|1321.49
#2017-04-28|1311.85
#2017-05-01|1307.33
#2017-05-02|1302.96
#2017-05-03|1267.95
#2017-05-04|1262.21
#2017-05-05|1282.50
#2017-05-08|1272.33
#2017-05-09|1274.97
#2017-05-10|1262.61
#2017-05-11|1264.62
#2017-05-12|1257.65
#2017-05-15|1254.05
#2017-05-16|1244.95
#2017-05-17|1224.78
#2017-05-18|1234.63
#2017-05-19|1244.25
#2017-05-22|1253.03
#2017-05-23|1251.03
#2017-05-24|1264.61
#2017-05-25|1268.52
#2017-05-26|1279.55
#2017-05-29| .
#2017-05-30|1281.40
#2017-05-31|1288.73
#2017-06-01|1296.98
#2017-06-02|1299.45
#2017-06-05|1288.55
#2017-06-06|1280.34
#2017-06-07|1284.05
#2017-06-08|1264.46
#2017-06-09|1268.02
#2017-06-12|1283.11
#2017-06-13|1283.33
#2017-06-14|1275.33
#2017-06-15|1280.24
#2017-06-16|1277.93
#2017-06-19|1284.67
#2017-06-20|1254.53
#2017-06-21|1258.91
#2017-06-22|1252.57
#2017-06-23|1251.23
#2017-06-26|1261.81
#2017-06-27|1255.11
#2017-06-28|1275.57
#2017-06-29|1256.38
#2017-06-30|1259.11
#2017-07-03|1256.05
#2017-07-04| .
#2017-07-05|1254.17
#2017-07-06|1235.45
#2017-07-07|1239.69
#2017-07-10|1246.79
#2017-07-11|1248.40
#2017-07-12|1256.59
#2017-07-13|1254.46
#2017-07-14|1261.28
#2017-07-17|1260.64
#2017-07-18|1263.40
#2017-07-19|1275.11
#2017-07-20|1280.57
#2017-07-21|1283.13
#2017-07-24|1280.18
#2017-07-25|1278.05
#2017-07-26|1277.25
#2017-07-27|1304.19
#2017-07-28|1306.21
#2017-07-31|1319.83
#2017-08-01|1321.10
#2017-08-02|1304.68
#2017-08-03|1302.42
#2017-08-04|1291.15
#2017-08-07|1286.31
#2017-08-08|1292.83
#2017-08-09|1289.90
#2017-08-10|1281.54
#2017-08-11|1287.88
#2017-08-14|1297.17
#2017-08-15|1289.90
#2017-08-16|1291.38
#2017-08-17|1269.57
#2017-08-18|1267.14
#2017-08-21|1272.93
#2017-08-22|1287.63
#2017-08-23|1267.39
#2017-08-24|1262.38
#2017-08-25|1266.84
#2017-08-28|1269.15
#2017-08-29|1266.72
#2017-08-30|1277.45
#2017-08-31|1272.65
#2017-09-01|1276.01
#2017-09-04| .
#2017-09-05|1266.75
#2017-09-06|1275.91
#2017-09-07|1226.87
#2017-09-08|1220.61
#2017-09-11|1211.41
#2017-09-12|1215.82
#2017-09-13|1224.36
#2017-09-14|1210.29
#2017-09-15|1205.94
#2017-09-18|1202.26
#2017-09-19|1204.52
#2017-09-20|1213.32
#2017-09-21|1208.71
#2017-09-22|1216.29
#2017-09-25|1218.76
#2017-09-26|1210.96
#2017-09-27|1225.39
#2017-09-28|1208.11
#2017-09-29|1218.84
#2017-10-02|1220.96
#2017-10-03|1230.68
#2017-10-04|1238.10
#2017-10-05|1232.72
#2017-10-06|1226.15
#2017-10-09|1216.48
#2017-10-10|1214.26
#2017-10-11|1205.77
#2017-10-12|1179.16
#2017-10-13|1185.16
#2017-10-16|1196.13
#2017-10-17|1195.29
#2017-10-18|1191.65
#2017-10-19|1200.99
#2017-10-20|1208.14
#2017-10-23|1190.73
#2017-10-24|1182.08
#2017-10-25|1182.86
#2017-10-26|1168.09
#2017-10-27|1171.36
#2017-10-30|1168.28
#2017-10-31|1165.85
#2017-11-01|1172.58
#2017-11-02|1154.65
#2017-11-03|1156.96
#2017-11-06|1180.33
#2017-11-07|1188.97
#2017-11-08|1183.27
#2017-11-09|1199.11
#2017-11-10|1208.81
#2017-11-13|1213.33
#2017-11-14|1197.91
#2017-11-15|1203.61
#2017-11-16|1208.46
#2017-11-17|1211.39
#2017-11-20|1201.94
#2017-11-21|1210.88
#2017-11-22|1206.40
#2017-11-23| .
#2017-11-24|1197.63
#2017-11-27|1189.65
#2017-11-28|1203.59
#2017-11-29|1230.80
#2017-11-30|1228.03
#2017-12-01|1246.56
#2017-12-04|1289.83
#2017-12-05|1267.97
#2017-12-06|1246.51
#2017-12-07|1243.49
#2017-12-08|1237.81
#2017-12-11|1257.05
#2017-12-12|1270.52
#2017-12-13|1255.51
#2017-12-14|1276.29
#2017-12-15|1283.40
#2017-12-18|1284.29
#2017-12-19|1278.66
#2017-12-20|1272.58
#2017-12-21|1297.91
#2017-12-22|1297.20
#2017-12-25| .
#2017-12-26|1293.67
#2017-12-27|1282.26
#2017-12-28|1283.16
#2017-12-29|1276.96
#2018-01-01| .
#2018-01-02|1312.03
#2018-01-03|1308.05
#2018-01-04|1309.43
#2018-01-05|1312.77
#2018-01-08|1302.74
#2018-01-09|1302.01
#2018-01-10|1304.39
#2018-01-11|1333.50
#2018-01-12|1342.60
#2018-01-15| .
#2018-01-16|1324.69
#2018-01-17|1332.57
#2018-01-18|1333.08
#2018-01-19|1341.05
#2018-01-22|1354.40
#2018-01-23|1345.86
#2018-01-24|1358.73
#2018-01-25|1350.91
#2018-01-26|1370.19
#2018-01-29|1356.10
#2018-01-30|1353.13
#2018-01-31|1346.58
#2018-02-01|1345.55
#2018-02-02|1330.64
#2018-02-05|1281.64
#2018-02-06|1293.14
#2018-02-07|1288.41
#2018-02-08|1242.32
#2018-02-09|1256.48
#2018-02-12|1266.47
#2018-02-13|1277.08
#2018-02-14|1292.04
#2018-02-15|1302.93
#2018-02-16|1305.84
#2018-02-19| .
#2018-02-20|1296.61
#2018-02-21|1286.67
#2018-02-22|1282.80
#2018-02-23|1306.35
#2018-02-26|1317.91
#2018-02-27|1262.37
#2018-02-28|1242.46
#2018-03-01|1235.99
#2018-03-02|1239.01
#2018-03-05|1250.99
#2018-03-06|1256.63
#2018-03-07|1241.26
#2018-03-08|1251.10
#2018-03-09|1261.99
#2018-03-12|1266.99
#2018-03-13|1250.03
#2018-03-14|1241.73
#2018-03-15|1237.79
#2018-03-16|1234.82
#2018-03-19|1214.99
#2018-03-20|1202.28
#2018-03-21|1203.49
#2018-03-22|1177.66
#2018-03-23|1159.82
#2018-03-26|1179.15
#2018-03-27|1165.76
#2018-03-28|1162.32
#2018-03-29|1182.97
#2018-03-30| .
#2018-04-02|1160.59
#2018-04-03|1166.75
#2018-04-04|1188.01
#2018-04-05|1198.48
#2018-04-06|1180.81
#2018-04-09|1179.65
#2018-04-10|1183.49
#2018-04-11|1173.15
#2018-04-12|1168.60
#2018-04-13|1166.35
#2018-04-16|1179.10
#2018-04-17|1184.77
#2018-04-18|1184.77
#2018-04-19|1184.70
#2018-04-20|1173.17
#2018-04-23|1180.69
#2018-04-24|1165.93
#2018-04-25|1182.76
#2018-04-26|1167.33
#2018-04-27|1130.90
#2018-04-30|1131.25
#2018-05-01|1142.07
#2018-05-02|1127.41
#2018-05-03|1121.49
#2018-05-04|1150.45
#2018-05-07|1161.36
#2018-05-08|1132.44
#2018-05-09|1129.75
#2018-05-10|1147.38
#2018-05-11|1151.87
#2018-05-14|1156.80
#2018-05-15|1155.51
#2018-05-16|1172.39
#2018-05-17|1163.36
#2018-05-18|1166.42
#2018-05-21|1162.17
#2018-05-22|1163.27
#2018-05-23|1150.82
#2018-05-24|1142.59
#2018-05-25|1145.25
#2018-05-28| .
#2018-05-29|1128.64
#2018-05-30|1131.79
#2018-05-31|1122.99
#2018-06-01|1123.99
#2018-06-04|1130.85
#2018-06-05|1128.96
#2018-06-06|1156.78
#2018-06-07|1158.94
#2018-06-08|1166.33
#2018-06-11|1172.70
#2018-06-12|1182.15
#2018-06-13|1190.46
#2018-06-14|1225.19
#2018-06-15|1231.33
#2018-06-18|1210.36
#2018-06-19|1206.37
#2018-06-20|1223.14
#2018-06-21|1208.54
#2018-06-22|1226.82
#2018-06-25|1207.37
#2018-06-26|1202.17
#2018-06-27|1193.71
#2018-06-28|1204.30
#2018-06-29|1204.65
#2018-07-02|1209.05
#2018-07-03|1203.97
#2018-07-04| .
#2018-07-05|1211.11
#2018-07-06|1222.88
#2018-07-09|1232.04
#2018-07-10|1230.30
#2018-07-11|1236.59
#2018-07-12|1248.79
#2018-07-13|1256.92
#2018-07-16|1259.01
#2018-07-17|1243.57
#2018-07-18|1242.51
#2018-07-19|1250.69
#2018-07-20|1238.33
#2018-07-23|1233.41
#2018-07-24|1217.50
#2018-07-25|1218.67
#2018-07-26|1249.47
#2018-07-27|1244.43
#2018-07-30|1247.79
#2018-07-31|1263.17
#2018-08-01|1251.52
#2018-08-02|1239.96
#2018-08-03|1261.07
#2018-08-06|1267.58
#2018-08-07|1269.79
#2018-08-08|1256.83
#2018-08-09|1270.54
#2018-08-10|1254.85
#2018-08-13|1251.32
#2018-08-14|1263.31
#2018-08-15|1252.33
#2018-08-16|1262.54
#2018-08-17|1261.70
#2018-08-20|1257.15
#2018-08-21|1270.60
#2018-08-22|1262.17
#2018-08-23|1254.04
#2018-08-24|1271.38
#2018-08-27|1275.49
#2018-08-28|1275.24
#2018-08-29|1282.24
#2018-08-30|1276.90
#2018-08-31|1281.69
#2018-09-03| .
#2018-09-04|1270.82
#2018-09-05|1262.04
#2018-09-06|1259.94
#2018-09-07|1267.29
#2018-09-10|1270.97
#2018-09-11|1267.02
#2018-09-12|1267.20
#2018-09-13|1288.95
#2018-09-14|1282.62
#2018-09-17|1282.78
#2018-09-18|1297.00
#2018-09-19|1293.70
#2018-09-20|1308.53
#2018-09-21|1307.12
#2018-09-24|1281.25
#2018-09-25|1279.90
#2018-09-26|1285.92
#2018-09-27|1287.78
#2018-09-28|1295.21
#2018-10-01|1288.04
#2018-10-02|1299.62
#2018-10-03|1293.14
#2018-10-04|1288.24
#2018-10-05|1268.95
#2018-10-08|1285.52
#2018-10-09|1291.42
#2018-10-10|1248.17
#2018-10-11|1226.04
#2018-10-12|1248.68
#2018-10-15|1262.31
#2018-10-16|1294.31
#2018-10-17|1304.26
#2018-10-18|1294.42
#2018-10-19|1308.86
#2018-10-22|1302.94
#2018-10-23|1294.40
#2018-10-24|1233.88
#2018-10-25|1270.20
#2018-10-26|1244.36
#2018-10-29|1254.78
#2018-10-30|1297.13
#2018-10-31|1310.10
#2018-11-01|1319.71
#2018-11-02|1305.71
#2018-11-05|1316.38
#2018-11-06|1319.90
#2018-11-07|1332.75
#2018-11-08|1327.42
#2018-11-09|1331.76
#2018-11-12|1321.08
#2018-11-13|1318.53
#2018-11-14|1323.81
#2018-11-15|1326.70
#2018-11-16|1329.40
#2018-11-19|1309.62
#2018-11-20|1262.47
#2018-11-21|1280.96
#2018-11-22| .
#2018-11-23|1276.45
#2018-11-26|1288.26
#2018-11-27|1302.44
#2018-11-28|1328.98
#2018-11-29|1336.53
#2018-11-30|1323.36
#2018-12-03|1325.08
#2018-12-04|1288.27
#2018-12-05| .
#2018-12-06|1298.34
#2018-12-07|1277.48
#2018-12-10|1274.68
#2018-12-11|1266.78
#2018-12-12|1274.98
#2018-12-13|1269.42
#2018-12-14|1255.46
#2018-12-17|1242.57
#2018-12-18|1227.82
#2018-12-19|1212.66
#2018-12-20|1187.40
#2018-12-21|1156.37
#2018-12-24|1124.86
#2018-12-25| .
#2018-12-26|1172.08
#2018-12-27|1177.17
#2018-12-28|1179.39
#2018-12-31|1186.84
#2019-01-01| .
#2019-01-02|1193.77
#2019-01-03|1185.60
#2019-01-04|1224.97
#2019-01-07|1227.84
#2019-01-08|1238.81
#2019-01-09|1244.86
#2019-01-10|1241.04
#2019-01-11|1240.24
#2019-01-14|1237.81
#2019-01-15|1238.88
#2019-01-16|1236.75
#2019-01-17|1240.30
#2019-01-18|1245.83
#2019-01-21| .
#2019-01-22|1220.65
#2019-01-23|1243.34
#2019-01-24|1239.12
#2019-01-25|1240.20
#2019-01-28|1235.67
#2019-01-29|1242.82
#2019-01-30|1232.19
#2019-01-31|1272.42
#2019-02-01|1279.51
#2019-02-04|1280.00
#2019-02-05|1292.66
#2019-02-06|1285.15
#2019-02-07|1288.01
#2019-02-08|1290.11
#2019-02-11|1268.94
#2019-02-12|1273.37
#2019-02-13|1273.90
#2019-02-14|1282.48
#2019-02-15|1303.40
#2019-02-18| .
#2019-02-19|1302.81
#2019-02-20|1309.03
#2019-02-21|1317.61
#2019-02-22|1326.74
#2019-02-25|1317.34
#2019-02-26|1317.19
#2019-02-27|1310.30
#2019-02-28|1309.92
#2019-03-01|1323.60
#2019-03-04|1318.93
#2019-03-05|1315.65
#2019-03-06|1314.80
#2019-03-07|1305.11
#2019-03-08|1300.43
#2019-03-11|1319.37
#2019-03-12|1324.54
#2019-03-13|1321.93
#2019-03-14|1329.50
#2019-03-15|1338.52
#2019-03-18|1325.42
#2019-03-19|1313.65
#2019-03-20|1306.34
#2019-03-21|1313.36
#2019-03-22|1294.19
#2019-03-25|1287.62
#2019-03-26|1303.92
#2019-03-27|1308.72
#2019-03-28|1311.33
#2019-03-29|1307.29
#2019-04-01|1322.82
#2019-04-02|1317.89
#2019-04-03|1324.15
#2019-04-04|1335.21
#2019-04-05|1342.10
#2019-04-08|1346.00
#2019-04-09|1354.31
#2019-04-10|1360.88
#2019-04-11|1359.44
#2019-04-12|1409.60
#2019-04-15|1421.84
#2019-04-16|1420.65
#2019-04-17|1435.94
#2019-04-18|1434.84
#2019-04-19| .
#2019-04-22|1424.00
#2019-04-23|1432.75
#2019-04-24|1436.77
#2019-04-25|1456.72
#2019-04-26|1475.76
#2019-04-29|1479.99
#2019-04-30|1470.47
#2019-05-01|1465.66
#2019-05-02|1447.11
#2019-05-03|1461.75
#2019-05-06|1462.30
#2019-05-07|1443.53
#2019-05-08|1447.13
#2019-05-09|1447.66
#2019-05-10|1450.59
#2019-05-13|1416.81
#2019-05-14|1435.61
#2019-05-15|1440.87
#2019-05-16|1456.16
#2019-05-17|1460.43
#2019-05-20|1441.82
#2019-05-21|1454.69
#2019-05-22|1450.54
#2019-05-23|1435.56
#2019-05-24|1435.81
#2019-05-27| .
#2019-05-28|1433.41
#2019-05-29|1419.98
#2019-05-30|1423.44
#2019-05-31|1412.42
#2019-06-03|1412.86
#2019-06-04|1439.68
#2019-06-05|1441.83
#2019-06-06|1448.14
#2019-06-07|1459.47
#2019-06-10|1454.54
#2019-06-11|1446.04
#2019-06-12|1450.77
#2019-06-13|1476.85
#2019-06-14|1479.63
#2019-06-17|1484.27
#2019-06-18|1489.16
#2019-06-19|1499.42
#2019-06-20|1511.09
#2019-06-21|1499.04
#2019-06-24|1491.85
#2019-06-25|1477.26
#2019-06-26|1469.22
#2019-06-27|1469.50
#2019-06-28|1479.91
#2019-07-01|1496.42
#2019-07-02|1504.50
#2019-07-03|1514.97
#2019-07-04| .
#2019-07-05|1516.33
#2019-07-08|1503.23
#2019-07-09|1511.35
#2019-07-10|1529.77
#2019-07-11|1535.63
#2019-07-12|1551.70
#2019-07-15|1553.31
#2019-07-16|1554.89
#2019-07-17|1536.20
#2019-07-18|1532.89
#2019-07-19|1515.91
#2019-07-22|1517.60
#2019-07-23|1522.54
#2019-07-24|1533.88
#2019-07-25|1535.90
#2019-07-26|1543.06
#2019-07-29|1538.55
#2019-07-30|1531.96
#2019-07-31|1507.93
#2019-08-01|1498.25
#2019-08-02|1491.55
#2019-08-05|1457.51
#2019-08-06|1479.24
#2019-08-07|1447.86
#2019-08-08|1482.75
#2019-08-09|1483.78
#2019-08-12|1463.53
#2019-08-13|1483.20
#2019-08-14|1439.29
#2019-08-15|1441.74
#2019-08-16|1463.04
#2019-08-19|1477.26
#2019-08-20|1476.28
#2019-08-21|1483.34
#2019-08-22|1479.84
#2019-08-23|1437.06
#2019-08-26|1466.96
#2019-08-27|1467.79
#2019-08-28|1481.27
#2019-08-29|1496.86
#2019-08-30|1497.13
#2019-09-02| .
#2019-09-03|1486.75
#2019-09-04|1519.01
#2019-09-05|1537.66
#2019-09-06|1541.99
#2019-09-09|1535.86
#2019-09-10|1526.41
#2019-09-11|1530.70
#2019-09-12|1539.40
#2019-09-13|1539.08
#2019-09-16|1524.25
#2019-09-17|1529.68
#2019-09-18|1530.33
#2019-09-19|1512.09
#2019-09-20|1494.95
#2019-09-23|1494.72
#2019-09-24|1481.73
#2019-09-25|1489.32
#2019-09-26|1464.21
#2019-09-27|1454.51
#2019-09-30|1462.82
#2019-10-01|1449.75
#2019-10-02|1440.39
#2019-10-03|1441.49
#2019-10-04|1463.26
#2019-10-07|1466.00
#2019-10-08|1443.92
#2019-10-09|1454.02
#2019-10-10|1453.27
#2019-10-11|1471.77
#2019-10-14|1466.11
#2019-10-15|1480.87
#2019-10-16|1487.07
#2019-10-17|1501.43
#2019-10-18|1486.68
#2019-10-21|1490.19
#2019-10-22|1496.31
#2019-10-23|1490.86
#2019-10-24|1475.93
#2019-10-25|1501.58
#2019-10-28|1504.81
#2019-10-29|1497.97
#2019-10-30|1492.86
#2019-10-31|1495.07
#2019-11-01|1511.93
#2019-11-04|1502.66
#2019-11-05|1502.04
#2019-11-06|1491.55
#2019-11-07|1505.79
#2019-11-08|1533.33
#2019-11-11|1536.10
#2019-11-12|1542.76
#2019-11-13|1584.43
#2019-11-14|1582.98
#2019-11-15|1564.90
#2019-11-18|1580.14
#2019-11-19|1588.68
#2019-11-20|1576.80
#2019-11-21|1575.31
#2019-11-22|1584.20
#2019-11-25|1576.30
#2019-11-26|1590.07
#2019-11-27|1600.76
#2019-11-28|1600.76
#2019-11-29|1595.30
#2019-12-02|1577.34
#2019-12-03|1568.36
#2019-12-04|1565.40
#2019-12-05|1570.47
#2019-12-06|1574.18
#2019-12-09|1564.37
#2019-12-10|1548.53
#2019-12-11|1550.66
#2019-12-12|1564.70
#2019-12-13|1566.51
#2019-12-16|1574.39
#2019-12-17|1570.01
#2019-12-18|1562.02
#2019-12-19|1573.77
#2019-12-20|1583.50
#2019-12-23|1577.42
#2019-12-24|1585.09
#2019-12-25| .
#2019-12-26|1595.93
#2019-12-27|1594.03
#2019-12-30|1581.80
#2019-12-31|1586.19
#2020-01-01| .
#2020-01-02|1607.59
#2020-01-03|1598.10
#2020-01-06|1594.76
#2020-01-07|1598.71
#2020-01-08|1602.47
#2020-01-09|1602.74
#2020-01-10|1591.62
#2020-01-13|1604.68
#2020-01-14|1612.32
#2020-01-15|1614.48
#2020-01-16|1624.45
#2020-01-17|1624.81
#2020-01-20| .
#2020-01-21|1619.43
#2020-01-22|1624.19
#2020-01-23|1595.04
#2020-01-24|1566.99
#2020-01-27|1541.01
#2020-01-28|1552.54
#2020-01-29|1529.08
#2020-01-30|1546.92
#2020-01-31|1543.69
#2020-02-03|1558.76
#2020-02-04|1594.59
#2020-02-05|1582.65
#2020-02-06|1588.43
#2020-02-07|1579.50
#2020-02-10|1590.79
#2020-02-11|1591.41
#2020-02-12|1613.59
#2020-02-13|1611.11
#2020-02-14|1603.62
#2020-02-17| .
#2020-02-18|1606.33
#2020-02-19|1617.36
#2020-02-20|1602.46
#2020-02-21|1586.06
#2020-02-24|1536.36
#2020-02-25|1487.89
#2020-02-26|1450.03
#2020-02-27|1399.74
#2020-02-28|1389.99
#2020-03-02|1427.82
#2020-03-03|1393.29
#2020-03-04|1430.74
#2020-03-05|1372.23
#2020-03-06|1361.09
#2020-03-09|1252.76
#2020-03-10|1314.51
#2020-03-11|1253.35
#2020-03-12|1130.36
#2020-03-13|1240.70
#2020-03-16|1117.70
#2020-03-17|1146.33
#2020-03-18|1076.71
#2020-03-19|1118.86
#2020-03-20|1035.90
#2020-03-23|1061.78
#2020-03-24|1132.37
#2020-03-25|1125.70
#2020-03-26|1198.12
#2020-03-27|1134.03
#2020-03-30|1171.92
#2020-03-31|1148.99
#2020-04-01|1106.78
#2020-04-02|1136.91
#2020-04-03|1112.59
#2020-04-06|1184.31
#2020-04-07|1189.68
#2020-04-08|1204.53
#2020-04-09|1222.93
#2020-04-10|1222.93
#2020-04-13|1230.32
#2020-04-14|1272.60
#2020-04-15|1259.40
#2020-04-16|1270.78
#2020-04-17|1282.98
#2020-04-20|1270.32
#2020-04-21|1239.81
#2020-04-22|1236.66
#2020-04-23|1248.01
#2020-04-24|1261.70
#2020-04-27|1291.60
#2020-04-28|1276.86
#2020-04-29|1318.76
#2020-04-30|1291.47
#2020-05-01|1272.63
#2020-05-04|1270.44
#2020-05-05|1258.68
#2020-05-06|1255.15
#2020-05-07|1281.79
#2020-05-08|1304.52
#2020-05-11|1298.40
#2020-05-12|1269.81
#2020-05-13|1255.97
#2020-05-14|1277.46
#2020-05-15|1298.98
#2020-05-18|1352.97
#2020-05-19|1344.45
#2020-05-20|1365.92
#2020-05-21|1350.90
#2020-05-22|1343.32
#2020-05-25|1343.32
#2020-05-26|1353.58
#2020-05-27|1373.50
#2020-05-28|1352.31
#2020-05-29|1363.91
#2020-06-01|1379.22
#2020-06-02|1386.57
#2020-06-03|1405.86
#2020-06-04|1403.77
#2020-06-05|1420.62
#2020-06-08|1449.66
#2020-06-09|1427.98
#2020-06-10|1411.90
#2020-06-11|1340.50
#2020-06-12|1349.58
#2020-06-15|1370.06
#2020-06-16|1385.51
#2020-06-17|1385.74
#2020-06-18|1396.93
#2020-06-19|1380.86
#2020-06-22|1387.47
#2020-06-23|1393.47
#2020-06-24|1357.64
#2020-06-25|1363.59
#2020-06-26|1334.21
#2020-06-29|1352.13
#2020-06-30|1359.25
#2020-07-01|1398.95
#2020-07-02|1384.40
#2020-07-03| .
#2020-07-06|1416.88
#2020-07-07|1409.52
#2020-07-08|1422.77
#2020-07-09|1420.58
#2020-07-10|1472.70
#2020-07-13|1443.03
#2020-07-14|1462.24
#2020-07-15|1483.65
#2020-07-16|1484.48
#2020-07-17|1460.07
#2020-07-20|1460.80
#2020-07-21|1461.87
#2020-07-22|1464.24
#2020-07-23|1450.06
#2020-07-24|1458.06
#2020-07-27|1466.51
#2020-07-28|1454.30
#2020-07-29|1460.28
#2020-07-30|1459.28
#2020-07-31|1466.59
#2020-08-03|1479.68
#2020-08-04|1498.87
#2020-08-05|1516.55
#2020-08-06|1536.39
#2020-08-07|1524.93
#2020-08-10|1514.50
#2020-08-11|1503.74
#2020-08-12|1518.34
#2020-08-13|1524.22
#2020-08-14|1526.86
#2020-08-17|1520.46
#2020-08-18|1526.65
#2020-08-19|1515.61
#2020-08-20|1523.68
#2020-08-21|1514.18
#2020-08-24|1533.42
#2020-08-25|1527.31
#2020-08-26|1583.50
#2020-08-27|1578.44
#2020-08-28|1586.45
#2020-08-31|1577.92
#2020-09-01|1604.21
#2020-09-02|1614.50
#2020-09-03|1570.66
#2020-09-04|1555.87
#2020-09-07| .
#2020-09-08|1546.32
#2020-09-09|1553.80
#2020-09-10|1530.53
#2020-09-11|1529.92
#2020-09-14|1537.19
#2020-09-15|1566.65
#2020-09-16|1568.82
#2020-09-17|1536.36
#2020-09-18|1526.94
#2020-09-21|1521.41
#2020-09-22|1536.16
#2020-09-23|1483.84
#2020-09-24|1483.67
#2020-09-25|1508.14
#2020-09-28|1534.34
#2020-09-29|1531.05
#2020-09-30|1534.66
#2020-10-01|1568.77
#2020-10-02|1538.81
#2020-10-05|1569.01
#2020-10-06|1538.52
#2020-10-07|1588.37
#2020-10-08|1592.74
#2020-10-09|1607.01
#2020-10-12|1608.30
#2020-10-13|1641.28
#2020-10-14|1613.67
#2020-10-15|1612.46
#2020-10-16|1596.87
#2020-10-19|1578.82
#2020-10-20|1578.43
#2020-10-21|1551.67
#2020-10-22|1554.51
#2020-10-23|1564.69
#2020-10-26|1532.79
#2020-10-27|1526.50
#2020-10-28|1487.59
#2020-10-29|1529.23
#2020-10-30|1491.66
#2020-11-02|1501.84
#2020-11-03|1533.21
#2020-11-04|1551.95
#2020-11-05|1591.42
#2020-11-06|1609.26
#2020-11-09|1643.04
#2020-11-10|1651.34
#2020-11-11|1646.42
#2020-11-12|1622.71
#2020-11-13|1643.60
#2020-11-16|1683.49
#2020-11-17|1693.36
#2020-11-18|1685.18
#2020-11-19|1682.87
#2020-11-20|1687.14
#2020-11-23|1707.73
#2020-11-24|1749.28
#2020-11-25|1740.15
#2020-11-26|1740.15
#2020-11-27|1737.97
#2020-11-30|1741.42
#2020-12-01|1772.07
#2020-12-02|1792.73
#2020-12-03|1787.85
#2020-12-04|1795.69
#2020-12-07|1815.21
#2020-12-08|1810.94
#2020-12-09|1788.99
#2020-12-10|1802.55
#2020-12-11|1911.95
#2020-12-14|1896.68
#2020-12-15|1922.01
#2020-12-16|1924.35
#2020-12-17|1936.39
#2020-12-18|1930.03
#2020-12-21|1906.26
#2020-12-22|1905.42
#2020-12-23|1907.69
#2020-12-24|1910.72
#2020-12-25|1910.72
#2020-12-28|1939.12
#2020-12-29|1942.82
#2020-12-30|1955.29
#2020-12-31|1972.80
#2021-01-01|1972.80
#2021-01-04|1924.83
#2021-01-05|1931.29
#2021-01-06|1926.29
#2021-01-07|1930.86
#2021-01-08|1932.66
#2021-01-11|1922.16
#2021-01-12|1902.41
#2021-01-13|1918.71
#2021-01-14|1902.92
#2021-01-15|1888.43
#2021-01-18|1888.43
#2021-01-19|1895.35
#2021-01-20|2004.20
#2021-01-21|1988.17
#2021-01-22|1976.39
#2021-01-25|1968.64
#2021-01-26|1978.70
#2021-01-27|1900.59
#2021-01-28|1955.03
#2021-01-29|1917.45
#2021-02-01|1952.34
#2021-02-02|1995.68
#2021-02-03|1989.27
#2021-02-04|2029.08
#2021-02-05|2038.55
#2021-02-08|2085.41
#2021-02-09|2090.17
#2021-02-10|2105.69
#2021-02-11|2109.70
#2021-02-12|2098.64
#2021-02-15|2098.64
#2021-02-16|2092.58
#2021-02-17|2088.17
#2021-02-18|2067.84
#2021-02-19|2075.97
#2021-02-22|2119.61
#2021-02-23|2151.80
#2021-02-24|2163.05
#2021-02-25|2106.74
#2021-02-26|2099.10
#2021-03-01|2164.64
#2021-03-02|2156.86
#2021-03-03|2113.78
#2021-03-04|2073.96
#2021-03-05|2103.06
#2021-03-08|2159.15
#2021-03-09|2129.52
#2021-03-10|2143.24
#2021-03-11|2185.04
#2021-03-12|2198.56
#2021-03-15|2204.46
#2021-03-16|2202.37
#2021-03-17|2201.15
#2021-03-18|2161.19
#2021-03-19|2168.44
#2021-03-22|2195.08
#2021-03-23|2163.16
#2021-03-24|2072.57
#2021-03-25|2055.35
#2021-03-26|2010.36
#2021-03-29|1997.05
#2021-03-30|2008.80
#2021-03-31|2011.41
#2021-04-01|2060.00
#2021-04-02|2060.00
#2021-04-05|2055.68
#2021-04-06|2074.11
#2021-04-07|2067.26
#2021-04-08|2072.04
#2021-04-09|2076.97
#2021-04-12|2064.55
#2021-04-13|2060.97
#2021-04-14|2052.25
#2021-04-15|2058.09
#2021-04-16|2060.43
#2021-04-19|2064.89
#2021-04-20|2031.41
#2021-04-21|1999.39
#2021-04-22|1994.35
#2021-04-23|1996.89
#2021-04-26|2011.53
#2021-04-27|2008.78
#2021-04-28|1997.77
#2021-04-29|2014.69
#2021-04-30|2018.00
#2021-05-03|2003.42
#2021-05-04|1985.34
#2021-05-05|1957.81
#2021-05-06|1960.75
#2021-05-07|1993.18
#2021-05-10|1948.72
#2021-05-11|1946.27
#2021-05-12|1905.30
#2021-05-13|1910.02
#2021-05-14|1898.15
#2021-05-17|1871.00
#2021-05-18|1867.55
#2021-05-19|1864.72
#2021-05-20|1900.82
#2021-05-21|1900.50
#2021-05-24|1919.75
#2021-05-25|1924.55
#2021-05-26|1933.57
#2021-05-27|1955.37
#2021-05-28|1949.42
#2021-05-31|1949.42
#2021-06-01|1946.22
#2021-06-02|1935.26
#2021-06-03|1914.46
#2021-06-04|1927.95
#2021-06-07|1929.45
#2021-06-08|1925.52
#2021-06-09|1916.09
#2021-06-10|1918.61
#2021-06-11|1930.19
#2021-06-14|1945.39
#2021-06-15|1919.53
#2021-06-16|1913.20
#2021-06-17|1916.06
#2021-06-18|1901.94
#2021-06-21|1912.46
#2021-06-22|1926.77
#2021-06-23|1944.51
#2021-06-24|1982.33
#2021-06-25|2001.18
#2021-06-28|2004.38
#2021-06-29|1985.90
#2021-06-30|1989.12
#2021-07-01|2005.67
#2021-07-02|2003.77
#2021-07-05|2003.77
#2021-07-06|1987.81
#2021-07-07|1975.92
#2021-07-08|1960.93
#2021-07-09|1999.45
#2021-07-12|2040.39
#2021-07-13|2032.28
#2021-07-14|2036.03
#2021-07-15|2028.71
#2021-07-16|1981.65
#2021-07-19|1945.93
#2021-07-20|1969.76
#2021-07-21|1959.51
#2021-07-22|1944.67
#2021-07-23|1964.50
#2021-07-26|1984.10
#2021-07-27|1991.34
#2021-07-28|1993.03
#2021-07-29|1982.07
#2021-07-30|1967.56
#2021-08-02|1964.56
#2021-08-03|1939.60
#2021-08-04|1949.68
#2021-08-05|1989.70
#2021-08-06|1987.68
#2021-08-09|1977.50
#2021-08-10|1983.89
#2021-08-11|1981.04
#2021-08-12|1985.96
#2021-08-13|1992.96
#2021-08-16|1982.00
#2021-08-17|1966.28
#2021-08-18|1961.28
#2021-08-19|1972.56
#2021-08-20|1991.66
#2021-08-23|2018.87
#2021-08-24|2026.60
#2021-08-25|2019.80
#2021-08-26|2006.15
#2021-08-27|2043.07
#2021-08-30|2047.90
#2021-08-31|2063.11
#2021-09-01|2089.13
#2021-09-02|2089.79
#2021-09-03|2085.00
#2021-09-06|2085.00
#2021-09-07|2114.76
#2021-09-08|2111.11
#2021-09-09|2102.79
#2021-09-10|2090.36
#2021-09-13|2086.68
#2021-09-14|2054.09
#2021-09-15|2077.23
#2021-09-16|2079.61
#2021-09-17|2081.83
#2021-09-20|2026.61
#2021-09-21|1986.03
#2021-09-22|2030.81
#2021-09-23|2053.63
#2021-09-24|2053.40
#2021-09-27|2067.43
#2021-09-28|2024.06
#2021-09-29|2027.95
#2021-09-30|2025.86
#2021-10-01|2070.05
#2021-10-04|2036.66
#2021-10-05|2085.37
#2021-10-06|2093.00
#2021-10-07|2104.33
#2021-10-08|2097.85
#2021-10-11|2072.82
#2021-10-12|2067.33
#2021-10-13|2078.61
#2021-10-14|2099.42
#2021-10-15|2102.68
#2021-10-18|2091.40
#2021-10-19|2093.59
#2021-10-20|2073.70
#2021-10-21|2103.42
#2021-10-22|2094.80
#2021-10-25|2117.03
#2021-10-26|2111.69
#2021-10-27|2078.21
#2021-10-28|2101.24
#2021-10-29|2111.64
#2021-11-01|2119.14
#2021-11-02|2114.43
#2021-11-03|2132.18
#2021-11-04|2103.50
#2021-11-05|2109.75
#2021-11-08|2145.75
#2021-11-09|2142.98
#2021-11-10|2118.78
#2021-11-11|2078.15
#2021-11-12|2102.05
#2021-11-15|2103.19
#2021-11-16|2118.41
#2021-11-17|2111.04
#2021-11-18|2079.10
#2021-11-19|2063.29
#2021-11-22|2037.49
#2021-11-23|2012.33
#2021-11-24|2020.97
#2021-11-25|2020.97
#2021-11-26|2002.52
#2021-11-29|2000.98
#2021-11-30|1946.24
#2021-12-01|1879.68
#2021-12-02|1915.91
#2021-12-03|1890.37
#2021-12-06|1926.52
#2021-12-07|1953.26
#2021-12-08|1974.24
#2021-12-09|1940.98
#2021-12-10|1939.44
#2021-12-13|1908.72
#2021-12-14|1889.23
#2021-12-15|1908.99
#2021-12-16|1882.20
#2021-12-17|1886.59
#2021-12-20|1875.34
#2021-12-21|1925.83
#2021-12-22|1938.72
#2021-12-23|1956.49
#2021-12-24|1956.49
#2021-12-27|1954.84
#2021-12-28|1960.48
#2021-12-29|1954.77
#2021-12-30|1969.59
#2021-12-31|1944.39
#2022-01-03|1953.55
#2022-01-04|1937.22
#2022-01-05|1893.11
#2022-01-06|1886.30
#2022-01-07|1888.23
#2022-01-10|1878.55
#2022-01-11|1891.48
#2022-01-12|1886.30
#2022-01-13|1849.20
#2022-01-14|1842.25
#2022-01-17|1842.25
#2022-01-18|1809.38
#2022-01-19|1797.65
#2022-01-20|1766.05
#2022-01-21|1571.76
#2022-01-24|1568.58
#2022-01-25|1534.25
#2022-01-26|1503.57
#2022-01-27|1538.11
#2022-01-28|1568.18
#2022-01-31|1653.29
#2022-02-01|1701.65
#2022-02-02|1657.91
#2022-02-03|1614.73
#2022-02-04|1639.83
#2022-02-07|1634.25
#2022-02-08|1645.31
#2022-02-09|1705.83
#2022-02-10|1718.47
#2022-02-11|1677.39
#2022-02-14|1685.70
#2022-02-15|1732.75
#2022-02-16|1720.41
#2022-02-17|1682.88
#2022-02-18|1673.96
#2022-02-21|1673.96
#2022-02-22|1631.68
#2022-02-23|1603.08
#2022-02-24|1661.81
#2022-02-25|1671.75
#2022-02-28|1673.85
#2022-03-01|1642.12
#2022-03-02|1657.66
#2022-03-03|1628.10
#2022-03-04|1579.62
#2022-03-07|1505.22
#2022-03-08|1485.07
#2022-03-09|1521.88
#2022-03-10|1512.33
#2022-03-11|1471.24
#2022-03-14|1447.95
#2022-03-15|1495.33
#2022-03-16|1548.24
#2022-03-17|1578.92
#2022-03-18|1599.27
#2022-03-21|1580.37
#2022-03-22|1607.70
#2022-03-23|1585.29
#2022-03-24|1599.94
#2022-03-25|1599.28
#2022-03-28|1612.35
#2022-03-29|1656.14
#2022-03-30|1628.76
#2022-03-31|1592.90
#2022-04-01|1590.04
#2022-04-04|1623.48
#2022-04-05|1582.72
#2022-04-06|1543.64
#2022-04-07|1528.48
#2022-04-08|1521.05
#2022-04-11|1504.91
#2022-04-12|1497.14
#2022-04-13|1518.48
#2022-04-14|1492.06
#2022-04-15|1492.06
#2022-04-18|1469.75
#2022-04-19|1515.16
#2022-04-20|1331.16
#2022-04-21|1295.86
#2022-04-22|1262.13
#2022-04-25|1268.12
#2022-04-26|1217.84
#2022-04-27|1199.19
#2022-04-28|1218.84
#2022-04-29|1178.93
#2022-05-02|1207.59
#2022-05-03|1206.39
#2022-05-04|1232.92
#2022-05-05|1177.66
#2022-05-06|1138.29
#2022-05-09|1097.84
#2022-05-10|1103.29
#2022-05-11|1073.42
#2022-05-12|1085.53
#2022-05-13|1132.04
#2022-05-16|1116.61
#2022-05-17|1157.00
#2022-05-18|1107.58
#2022-05-19|1113.94
#2022-05-20|1113.01
#2022-05-23|1133.18
#2022-05-24|1077.62
#2022-05-25|1107.83
#2022-05-26|1132.23
#2022-05-27|1170.36
#2022-05-30|1170.36
#2022-05-31|1177.25
#2022-06-01|1156.72
#2022-06-02|1184.08
#2022-06-03|1155.83
#2022-06-06|1150.84
#2022-06-07|1155.77
#2022-06-08|1156.64
#2022-06-09|1114.92
#2022-06-10|1070.88
#2022-06-13|1017.99
#2022-06-14|1007.56
#2022-06-15|1039.53
#2022-06-16|1007.27
#2022-06-17|1016.41
#2022-06-20|1016.41
#2022-06-21|1006.85
#2022-06-22|1013.94
#2022-06-23|1024.95
#2022-06-24|1064.75
#2022-06-27|1057.70
#2022-06-28|1033.87
#2022-06-29|1029.25
#2022-06-30|1015.63
#2022-07-01|1034.43
#2022-07-04|1034.43
#2022-07-05|1048.18
#2022-07-06|1037.08
#2022-07-07|1059.94
#2022-07-08|1048.46
#2022-07-11|1018.66
#2022-07-12|1019.41
#2022-07-13|1016.82
#2022-07-14|1001.47
#2022-07-15|1045.37
#2022-07-18|1052.59
#2022-07-19|1095.59
#2022-07-20|1144.89
#2022-07-21|1159.36
#2022-07-22|1140.65
#2022-07-25|1136.84
#2022-07-26|1105.16
#2022-07-27|1150.00
#2022-07-28|1159.66
#2022-07-29|1160.88
#2022-08-01|1165.95
#2022-08-02|1155.23
#2022-08-03|1192.33
#2022-08-04|1193.37
#2022-08-05|1183.43
#2022-08-08|1213.88
#2022-08-09|1201.82
#2022-08-10|1270.93
#2022-08-11|1300.69
#2022-08-12|1331.46
#2022-08-15|1345.49
#2022-08-16|1346.34
#2022-08-17|1317.22
#2022-08-18|1316.34
#2022-08-19|1290.22
#2022-08-22|1238.65
#2022-08-23|1229.62
#2022-08-24|1245.55
#2022-08-25|1262.33
#2022-08-26|1221.83
#2022-08-29|1217.69
#2022-08-30|1203.72
#2022-08-31|1201.18
#2022-09-01|1209.24
#2022-09-02|1196.60
#2022-09-05|1196.60
#2022-09-06|1175.71
#2022-09-07|1208.39
#2022-09-08|1208.61
#2022-09-09|1244.12
#2022-09-12|1259.72
#2022-09-13|1197.11
#2022-09-14|1206.18
#2022-09-15|1213.29
#2022-09-16|1197.61
#2022-09-19|1213.14
#2022-09-20|1198.07
#2022-09-21|1163.66
#2022-09-22|1143.76
#2022-09-23|1109.96
#2022-09-26|1092.57
#2022-09-27|1084.28
#2022-09-28|1136.96
#2022-09-29|1112.38
#2022-09-30|1091.35
#2022-10-03|1118.47
#2022-10-04|1155.87
#2022-10-05|1142.78
#2022-10-06|1141.28
#2022-10-07|1098.54
#2022-10-10|1090.96
#2022-10-11|1056.27
#2022-10-12|1065.65
#2022-10-13|1105.41
#2022-10-14|1086.68
#2022-10-17|1124.30
#2022-10-18|1134.59
#2022-10-19|1168.11
#2022-10-20|1163.74
#2022-10-21|1212.92
#2022-10-24|1200.67
#2022-10-25|1232.17
#2022-10-26|1233.85
#2022-10-27|1221.97
#2022-10-28|1234.88
#2022-10-31|1230.18
#2022-11-01|1226.18
#2022-11-02|1174.13
#2022-11-03|1150.86
#2022-11-04|1129.71
#2022-11-07|1131.56
#2022-11-08|1138.39
#2022-11-09|1053.09
#2022-11-10|1117.15
#2022-11-11|1175.30
#2022-11-14|1176.83
#2022-11-15|1204.50
#2022-11-16|1183.13
#2022-11-17|1157.22
#2022-11-18|1150.18
#2022-11-21|1169.29
#2022-11-22|1171.33
#2022-11-23|1197.17
#2022-11-24|1197.17
#2022-11-25|1191.85
#2022-11-28|1164.24
#2022-11-29|1164.31
#2022-11-30|1218.26
#2022-12-01|1237.59
#2022-12-02|1245.66
#2022-12-05|1208.20
#2022-12-06|1168.91
#2022-12-07|1169.92
#2022-12-08|1175.82
#2022-12-09|1194.77
#2022-12-12|1201.06
#2022-12-13|1210.65
#2022-12-14|1202.71
#2022-12-15|1132.31
#2022-12-16|1127.28
#2022-12-19|1093.84
#2022-12-20|1102.96
#2022-12-21|1117.16
#2022-12-22|1114.60
#2022-12-23|1119.09
#2022-12-26|1119.09
#2022-12-27|1096.84
#2022-12-28|1071.14
#2022-12-29|1112.81
#2022-12-30|1115.47
#2023-01-02|1115.47
#2023-01-03|1125.75
#2023-01-04|1170.61
#2023-01-05|1172.39
#2023-01-06|1196.07
#2023-01-09|1202.34
#2023-01-10|1229.72
#2023-01-11|1238.03
#2023-01-12|1261.44
#2023-01-13|1263.45
#2023-01-16|1263.45
#2023-01-17|1259.43
#2023-01-18|1245.91
#2023-01-19|1229.27
#2023-01-20|1293.24
#2023-01-23|1330.32
#2023-01-24|1338.57
#2023-01-25|1365.86
#2023-01-26|1375.04
#2023-01-27|1372.44
#2023-01-30|1345.18
#2023-01-31|1358.56
#2023-02-01|1383.07
#2023-02-02|1421.74
#2023-02-03|1398.78
#2023-02-06|1385.89
#2023-02-07|1394.48
#2023-02-08|1396.03
#2023-02-09|1377.67
#2023-02-10|1341.18
#2023-02-13|1359.19
#2023-02-14|1360.99
#2023-02-15|1397.25
#2023-02-16|1360.38
#2023-02-17|1353.57
#2023-02-20|1353.57
#2023-02-21|1313.31
#2023-02-22|1313.02
#2023-02-23|1301.96
#2023-02-24|1280.16
#2023-02-27|1291.65
#2023-02-28|1280.84
#2023-03-01|1260.60
#2023-03-02|1267.35
#2023-03-03|1286.09
#2023-03-06|1274.53
#2023-03-07|1256.48
#2023-03-08|1263.13
#2023-03-09|1218.00
#2023-03-10|1190.80
#2023-03-13|1182.37
#2023-03-14|1192.92
#2023-03-15|1194.83
#2023-03-16|1220.13
#2023-03-17|1204.65
#2023-03-20|1213.59
#2023-03-21|1238.71
#2023-03-22|1206.83
#2023-03-23|1245.54
#2023-03-24|1241.83
#2023-03-27|1254.65
#2023-03-28|1244.54
#2023-03-29|1270.42
#2023-03-30|1288.24
#2023-03-31|1313.25
#2023-04-03|1311.20
#2023-04-04|1308.85
#2023-04-05|1299.55
#2023-04-06|1301.98
#2023-04-07|1301.98
#2023-04-10|1311.65
#2023-04-11|1307.10
#2023-04-12|1278.06
#2023-04-13|1313.47
#2023-04-14|1296.31
#2023-04-17|1298.30
#2023-04-18|1301.39
#2023-04-19|1276.34
#2023-04-20|1272.06
#2023-04-21|1282.43
#2023-04-24|1280.24
#2023-04-25|1255.75
#2023-04-26|1242.72
#2023-04-27|1274.81
#2023-04-28|1298.40
#2023-05-01|1288.74
#2023-05-02|1264.75
#2023-05-03|1264.60
#2023-05-04|1232.32
#2023-05-05|1262.78
#2023-05-08|1292.71
#2023-05-09|1284.08
#2023-05-10|1277.27
#2023-05-11|1239.49
#2023-05-12|1233.69
#2023-05-15|1239.90
#2023-05-16|1220.74
#2023-05-17|1245.40
#2023-05-18|1288.11
#2023-05-19|1265.59
#2023-05-22|1266.25
#2023-05-23|1241.21
#2023-05-24|1244.63
#2023-05-25|1226.89
#2023-05-26|1257.58
#2023-05-29|1257.58
#2023-05-30|1274.55
#2023-05-31|1273.47
#2023-06-01|1292.12
#2023-06-02|1307.00
#2023-06-05|1311.49
#2023-06-06|1318.71
#2023-06-07|1330.80
#2023-06-08|1350.36
#2023-06-09|1357.01
#2023-06-12|1371.55
#2023-06-13|1391.06
#2023-06-14|1388.08
#2023-06-15|1395.85
#2023-06-16|1367.85
#2023-06-19|1367.85
#2023-06-20|1354.68
#2023-06-21|1339.91
#2023-06-22|1333.85
#2023-06-23|1328.21
#2023-06-26|1323.16
#2023-06-27|1336.13
#2023-06-28|1352.73
#2023-06-29|1349.07
#2023-06-30|1366.11
#2023-07-03|1378.50
#2023-07-04|1378.50
#2023-07-05|1377.17
#2023-07-06|1359.08
#2023-07-07|1358.43
#2023-07-10|1362.32
#2023-07-11|1380.86
#2023-07-12|1389.74
#2023-07-13|1403.00
#2023-07-14|1378.41
#2023-07-17|1377.47
#2023-07-18|1410.52
#2023-07-19|1412.91
#2023-07-20|1358.39
#2023-07-21|1341.51
#2023-07-24|1331.76
#2023-07-25|1325.80
#2023-07-26|1326.59
#2023-07-27|1310.43
#2023-07-28|1338.93
#2023-07-31|1373.69
#2023-08-01|1370.39
#2023-08-02|1339.41
#2023-08-03|1336.07
#2023-08-04|1349.99
#2023-08-07|1369.08
#2023-08-08|1374.48
#2023-08-09|1351.33
#2023-08-10|1369.59
#2023-08-11|1341.11
#2023-08-14|1345.86
#2023-08-15|1328.49
#2023-08-16|1310.46
#2023-08-17|1286.05
#2023-08-18|1291.61
#2023-08-21|1295.26
#2023-08-22|1300.41
#2023-08-23|1324.04
#2023-08-24|1276.75
#2023-08-25|1290.65
#2023-08-28|1302.66
#2023-08-29|1324.05
#2023-08-30|1333.26
#2023-08-31|1327.19
#2023-09-01|1308.04
#2023-09-04|1308.04
#2023-09-05|1316.95
#2023-09-06|1314.47
#2023-09-07|1304.50
#2023-09-08|1311.30
#2023-09-11|1325.28
#2023-09-12|1316.47
#2023-09-13|1284.84
#2023-09-14|1280.96
#2023-09-15|1278.82
#2023-09-18|1268.59
#2023-09-19|1253.22
#2023-09-20|1238.50
#2023-09-21|1232.66
#2023-09-22|1214.78
#2023-09-25|1215.26
#2023-09-26|1201.31
#2023-09-27|1203.63
#2023-09-28|1205.37
#2023-09-29|1214.08
#2023-10-02|1220.07
#2023-10-03|1197.57
#2023-10-04|1201.52
#2023-10-05|1200.00
#2023-10-06|1230.13
#2023-10-09|1249.72
#2023-10-10|1240.86
#2023-10-11|1232.70
#2023-10-12|1218.20
#2023-10-13|1206.86
#2023-10-16|1229.06
#2023-10-17|1227.61
#2023-10-18|1198.76
#2023-10-19|1249.58
#2023-10-20|1240.31
#2023-10-23|1248.16
#2023-10-24|1256.34
#2023-10-25|1231.95
#2023-10-26|1214.15
#2023-10-27|1203.04
#2023-10-30|1229.56
#2023-10-31|1241.18
#2023-11-01|1249.70
#2023-11-02|1284.05
#2023-11-03|1315.74
#2023-11-06|1305.71
#2023-11-07|1308.01
#2023-11-08|1296.89
#2023-11-09|1321.87
#2023-11-10|1316.80
#2023-11-13|1315.02
#2023-11-14|1341.01
#2023-11-15|1372.65
#2023-11-16|1375.46
#2023-11-17|1377.84
#2023-11-20|1396.49
#2023-11-21|1390.23
#2023-11-22|1400.58
#2023-11-23|1400.58
#2023-11-24|1410.28
#2023-11-27|1406.03
#2023-11-28|1389.47
#2023-11-29|1390.90
#2023-11-30|1386.37
#2023-12-01|1387.72
#2023-12-04|1368.21
#2023-12-05|1356.04
#2023-12-06|1349.77
#2023-12-07|1360.08
#2023-12-08|1374.90
#2023-12-11|1379.35
#2023-12-12|1373.80
#2023-12-13|1412.13
#2023-12-14|1417.98
#2023-12-15|1414.41
#2023-12-18|1425.68
#2023-12-19|1449.34
#2023-12-20|1419.21
#2023-12-21|1427.22
#2023-12-22|1411.48
#2023-12-25|1411.48
#2023-12-26|1418.23
#2023-12-27|1417.01
#2023-12-28|1417.57
#2023-12-29|1408.23
#2024-01-01|1408.23
#2024-01-02|1388.96
#2024-01-03|1389.03
#2024-01-04|1388.73
#2024-01-05|1389.53
#2024-01-08|1412.84
#2024-01-09|1395.76
#2024-01-10|1389.07
#2024-01-11|1402.71
#2024-01-12|1406.95
#2024-01-15|1406.95
#2024-01-16|1399.72
#2024-01-17|1383.05
#2024-01-18|1400.72
#2024-01-19|1406.97
#2024-01-22|1425.61
#2024-01-23|1431.54
#2024-01-24|1490.66
#2024-01-25|1521.78
#2024-01-26|1533.51
#2024-01-29|1554.03
#2024-01-30|1530.61
#2024-01-31|1525.52
#2024-02-01|1537.06
#2024-02-02|1533.60
#2024-02-05|1520.50
#2024-02-06|1529.10
#2024-02-07|1523.06
#2024-02-08|1579.76
#2024-02-09|1572.01
#2024-02-12|1582.29
#2024-02-13|1575.73
#2024-02-14|1615.55
#2024-02-15|1643.54
#2024-02-16|1639.63
#2024-02-19|1639.63
#2024-02-20|1610.50
#2024-02-21|1596.58
#2024-02-22|1616.30
#2024-02-23|1602.79
#2024-02-26|1606.25
#2024-02-27|1637.67
#2024-02-28|1635.66
#2024-02-29|1650.92
#2024-03-01|1668.30
#2024-03-04|1667.25
#2024-03-05|1640.00
#2024-03-06|1627.86
#2024-03-07|1646.08
#2024-03-08|1642.45
#2024-03-11|1654.53
#2024-03-12|1663.48
#2024-03-13|1662.79
#2024-03-14|1656.47
#2024-03-15|1644.97
#2024-03-18|1669.34
#2024-03-19|1678.21
#2024-03-20|1705.59
#2024-03-21|1702.32
#2024-03-22|1700.24
#2024-03-25|1719.75
#2024-03-26|1723.84
#2024-03-27|1715.85
#2024-03-28|1716.08
#2024-03-29|1716.08
#2024-04-01|1718.94
#2024-04-02|1722.37
#2024-04-03|1726.66
#2024-04-04|1694.61
#2024-04-05|1723.42
#2024-04-08|1710.80
#2024-04-09|1704.28
#2024-04-10|1692.70
#2024-04-11|1709.91
#2024-04-12|1679.90
#2024-04-15|1650.68
#2024-04-16|1666.12
#2024-04-17|1655.91
#2024-04-18|1651.24
#2024-04-19|1588.94
#2024-04-22|1588.02
#2024-04-23|1628.88
#2024-04-24|1607.19
#2024-04-25|1610.06
#2024-04-26|1605.39
#2024-04-29|1602.35
#2024-04-30|1574.54
#2024-05-01|1580.00
#2024-05-02|1614.41
#2024-05-03|1637.19
#2024-05-06|1676.65
#2024-05-07|1630.24
#2024-05-08|1631.80
#2024-05-09|1642.98
#2024-05-10|1640.02
#2024-05-13|1648.91
#2024-05-14|1644.16
#2024-05-15|1634.25
#2024-05-16|1637.51
#2024-05-17|1649.13
#2024-05-20|1674.41
#2024-05-21|1681.34
#2024-05-22|1669.72
#2024-05-23|1644.31
#2024-05-24|1668.58
#2024-05-27|1668.58
#2024-05-28|1674.94
#2024-05-29|1671.31
#2024-05-30|1669.99
#2024-05-31|1677.06
#2024-06-03|1663.68
#2024-06-04|1662.13
#2024-06-05|1678.38
#2024-06-06|1672.73
#2024-06-07|1661.69
#2024-06-10|1667.41
#2024-06-11|1659.37
#2024-06-12|1665.60
#2024-06-13|1657.98
#2024-06-14|1674.44
#2024-06-17|1691.57
#2024-06-18|1704.47
#2024-06-19|1704.47
#2024-06-20|1697.65
#2024-06-21|1710.72
#2024-06-24|1688.77
#2024-06-25|1694.96
#2024-06-26|1699.82
#2024-06-27|1709.55
#2024-06-28|1685.88
#2024-07-01|1672.98
#2024-07-02|1685.48
#2024-07-03|1696.38
#2024-07-04|1696.38
#2024-07-05|1702.44
#2024-07-08|1691.82
#2024-07-09|1696.14
#2024-07-10|1685.93
#2024-07-11|1656.33
#2024-07-12|1656.38
#2024-07-15|1666.77
#2024-07-16|1684.48
#2024-07-17|1660.44
#2024-07-18|1653.21
#2024-07-19|1635.99
#2024-07-22|1651.21
#2024-07-23|1633.59
#2024-07-24|1603.63
#2024-07-25|1598.16
#2024-07-26|1606.06
#2024-07-29|1612.85
#2024-07-30|1618.67
#2024-07-31|1624.07
#2024-08-01|1606.75
#2024-08-02|1565.43
#2024-08-05|1530.25
#2024-08-06|1559.00
#2024-08-07|1543.70
#2024-08-08|1565.86
#2024-08-09|1584.36
#2024-08-12|1578.07
#2024-08-13|1599.21
#2024-08-14|1618.28
#2024-08-15|1638.78
#2024-08-16|1656.70
#2024-08-19|1686.69
#2024-08-20|1693.51
#2024-08-21|1699.93
#2024-08-22|1683.44
#2024-08-23|1691.79
#2024-08-26|1699.42
#2024-08-27|1701.86
#2024-08-28|1678.60
#2024-08-29|1689.22
#2024-08-30|1707.03
#2024-09-02|1707.03
#2024-09-03|1659.31
#2024-09-04|1665.20
#2024-09-05|1667.90
#2024-09-06|1636.02
#2024-09-09|1648.28
#2024-09-10|1644.72
#2024-09-11|1652.80
#2024-09-12|1671.67
#2024-09-13|1699.83
#2024-09-16|1707.86
#2024-09-17|1727.85
#2024-09-18|1714.67
#2024-09-19|1734.49
#2024-09-20|1727.51
#2024-09-23|1727.91
#2024-09-24|1756.30
#2024-09-25|1753.35
#2024-09-26|1750.52
#2024-09-27|1751.43
#2024-09-30|1753.66
#2024-10-01|1735.48
#2024-10-02|1740.52
#2024-10-03|1733.53
#2024-10-04|1759.31
#2024-10-07|1720.10
#2024-10-08|1748.20
#2024-10-09|1764.21
#2024-10-10|1761.91
#2024-10-11|1763.57
#2024-10-14|1757.27
#2024-10-15|1746.86
#2024-10-16|1759.08
#2024-10-17|1739.82
#2024-10-18|1834.61
#2024-10-21|1836.13
#2024-10-22|1825.51
#2024-10-23|1800.68
#2024-10-24|1802.63
#2024-10-25|1803.09
#2024-10-28|1805.26
#2024-10-29|1820.75
#2024-10-30|1811.21
#2024-10-31|1818.33
#2024-11-01|1817.43
#2024-11-04|1814.12
#2024-11-05|1833.85
#2024-11-06|1877.69
#2024-11-07|1909.04
#2024-11-08|1898.84
#2024-11-11|1926.17
#2024-11-12|1944.49
#2024-11-13|1966.22
#2024-11-14|2006.32
#2024-11-15|1996.59
#2024-11-18|2017.52
#2024-11-19|2044.70
#2024-11-20|2080.45
#2024-11-21|2110.50
#2024-11-22|2117.43
#2024-11-25|2087.74
#2024-11-26|2090.01
#2024-11-27|2107.98
#2024-11-28|2107.98
#2024-11-29|2120.54
#2024-12-02|2139.10
#2024-12-03|2144.39
#2024-12-04|2159.87
#2024-12-05|2164.14
#2024-12-06|2189.63
#2024-12-09|2141.77
#2024-12-10|2140.60
#2024-12-11|2170.00
#2024-12-12|2169.74
#2024-12-13|2149.07
#2024-12-16|2144.37
#2024-12-17|2146.36
#2024-12-18|2086.68
#2024-12-19|2099.29
#2024-12-20|2112.16
#2024-12-23|2104.74
#2024-12-24|2139.63
#2024-12-25|2139.63
#2024-12-26|2130.79
#2024-12-27|2101.32
#2024-12-30|2085.27
#2024-12-31|2074.08
#2025-01-01|2074.08
#2025-01-02|2067.42
#2025-01-03|2066.46
#2025-01-06|2073.01
#2025-01-07|2063.37
#2025-01-08|2047.22
#2025-01-09|2047.22
#2025-01-10|1986.90
#2025-01-13|1989.82
#2025-01-14|1976.97
#2025-01-15|2003.37
#2025-01-16|1985.40
#2025-01-17|2011.31
#2025-01-20|2011.31
#2025-01-21|2036.94
#2025-01-22|2134.50
#2025-01-23|2185.81
#2025-01-24|2186.32
#2025-01-27|2190.01
#2025-01-28|2184.31
#2025-01-29|2199.04
#2025-01-30|2193.45
#2025-01-31|2193.80
#2025-02-03|2200.35
#2025-02-04|2213.55
#2025-02-05|2216.74
#2025-02-06|2231.91
#2025-02-07|2226.95
#2025-02-10|2240.25
#2025-02-11|2214.60
#2025-02-12|2241.26
#2025-02-13|2226.77
#2025-02-14|2246.52
#2025-02-17|2246.52
#2025-02-18|2215.39
#2025-02-19|2232.90
#2025-02-20|2203.53
#2025-02-21|2159.71
#2025-02-24|2161.83
#2025-02-25|2139.95
#2025-02-26|2157.83
#2025-02-27|2119.95
#2025-02-28|2161.43
#2025-03-03|2135.54
#2025-03-04|2114.93
#2025-03-05|2141.49
#2025-03-06|2014.72
#2025-03-07|1999.79
#2025-03-10|1946.21
#2025-03-11|1946.17
#2025-03-12|1978.53
#2025-03-13|1920.56
#2025-03-14|1969.14
#2025-03-17|2016.83
#2025-03-18|1990.04
#2025-03-19|2037.25
#2025-03-20|2017.69
#2025-03-21|2032.37
#2025-03-24|2056.13
#2025-03-25|2099.77
#2025-03-26|2061.14
#2025-03-27|2063.21
#2025-03-28|1992.38
#2025-03-31|2001.18
#2025-04-01|1985.82
#2025-04-02|1999.49
#2025-04-03|1901.67
#2025-04-04|1778.80
#2025-04-07|1788.81
#2025-04-08|1777.48
#2025-04-09|1951.76
#2025-04-10|1870.94
#2025-04-11|1866.32
#2025-04-14|1883.24
#2025-04-15|1942.88
#2025-04-16|1903.39
#2025-04-17|1934.61
#2025-04-18|1934.61
#2025-04-21|1941.13
#2025-04-22|2020.34
#2025-04-23|2044.59
#2025-04-24|2123.82
#2025-04-25|2132.37
#2025-04-28|2144.80
#2025-04-29|2170.97
#2025-04-30|2175.44
#2025-05-01|2173.56
#2025-05-02|2215.48
#2025-05-05|2187.94
#2025-05-06|2192.48
#2025-05-07|2268.46
#2025-05-08|2277.88
#2025-05-09|2287.66
#2025-05-12|2287.52
#2025-05-13|2328.88
#2025-05-14|2351.20
#2025-05-15|2378.62
#2025-05-16|2401.81
#2025-05-19|2396.77
#2025-05-20|2397.50
#2025-05-21|2382.19
#2025-05-22|2376.05
#2025-05-23|2366.00
#2025-05-26|2366.00
#2025-05-27|2418.26
#2025-05-28|2413.74
#2025-05-29|2384.84
#2025-05-30|2416.60
#2025-06-02|2428.02
#2025-06-03|2429.79
#2025-06-04|2455.62
#2025-06-05|2457.57
#2025-06-06|2456.81
#2025-06-09|2441.95
#2025-06-10|2439.47
#2025-06-11|2465.33
#2025-06-12|2448.50
#2025-06-13|2435.29
#2025-06-16|2471.18
#2025-06-17|2452.12
#2025-06-18|2458.35
#2025-06-19|2458.35
#2025-06-20|2469.96
#2025-06-23|2501.60
#2025-06-24|2542.69
#2025-06-25|2537.39
#2025-06-26|2586.20
#2025-06-27|2613.20
#2025-06-30|2645.28
#2025-07-01|2588.14
#2025-07-02|2578.07
#2025-07-03|2600.76
#2025-07-04|2600.76
#2025-07-07|2582.02
#2025-07-08|2561.48
#2025-07-09|2569.83
#2025-07-10|2539.51
#2025-07-11|2519.81
#2025-07-14|2542.94
#2025-07-15|2536.32
#2025-07-16|2536.97
#2025-07-17|2578.70
#2025-07-18|2498.55
#2025-07-21|2519.77
#2025-07-22|2479.24
#2025-07-23|2485.12
#2025-07-24|2484.23
#2025-07-25|2482.24
#2025-07-28|2471.63
#2025-07-29|2451.41
#2025-07-30|2469.10
#2025-07-31|2435.93
#2025-08-01|2415.79
#2025-08-04|2452.36
#2025-08-05|2414.68
#2025-08-06|2437.72
#2025-08-07|2416.56
#2025-08-08|2400.31
#2025-08-11|2408.91
#2025-08-12|2431.13
#2025-08-13|2440.81
#2025-08-14|2462.05
#2025-08-15|2467.78
#2025-08-18|2483.64
#2025-08-19|2444.77
#2025-08-20|2448.16
#2025-08-21|2435.07
#2025-08-22|2456.99
#2025-08-25|2463.39
#2025-08-26|2467.86
#2025-08-27|2470.32
#2025-08-28|2479.68
#2025-08-29|2453.99
#2025-09-01|2453.99
#2025-09-02|2458.03
#2025-09-03|2467.89
#2025-09-04|2510.40
#2025-09-05|2495.63
#2025-09-08|2506.45
#2025-09-09|2512.84
#2025-09-10|2474.68
#2025-09-11|2462.26
#2025-09-12|2454.15
#2025-09-15|2473.73
#2025-09-16|2459.33
#2025-09-17|2497.84
#2025-09-18|2472.19
#2025-09-19|2492.86
#2025-09-22|2491.32
#2025-09-23|2480.54
#2025-09-24|2470.11
#2025-09-25|2471.33
#2025-09-26|2478.38
#2025-09-29|2482.73
#2025-09-30|2477.23
#2025-10-01|2427.09
#2025-10-02|2414.31
#2025-10-03|2404.65
#2025-10-06|2422.29
#2025-10-07|2449.22
#2025-10-08|2466.27
#2025-10-09|2474.06
#2025-10-10|2441.67
#2025-10-13|2451.71
#2025-10-14|2454.72
#2025-10-15|2447.06
#2025-10-16|2407.03
#2025-10-17|2429.77
#2025-10-20|2486.33
#2025-10-21|2517.93
#2025-10-22|2367.85
#2025-10-23|2369.19
#2025-10-24|2334.69
#2025-10-27|2342.04
#2025-10-28|2343.94
#2025-10-29|2332.51
#2025-10-30|2335.31
#2025-10-31|2382.35
#2025-11-03|2352.34
#2025-11-04|2342.05
#2025-11-05|2350.02
#2025-11-06|2340.12
#2025-11-07|2350.55
#2025-11-10|2379.82
#2025-11-11|2415.25
#2025-11-12|2443.55
#2025-11-13|2388.33
#2025-11-14|2332.27
#2025-11-17|2315.05
#2025-11-18|2370.47
#2025-11-19|2307.56
#2025-11-20|2238.62
#2025-11-21|2238.21
#2025-11-24|2252.72
#2025-11-25|2232.14
#2025-11-26|2261.87
#2025-11-27|2261.87
#2025-11-28|2286.29
#2025-12-01|2315.87
#2025-12-02|2312.28
#2025-12-03|2251.34
#2025-12-04|2244.31
#2025-12-05|2222.73
#2025-12-08|2201.21
#2025-12-09|2205.78
#2025-12-10|2181.34
#2025-12-11|2212.25
#2025-12-12|2229.63
#2025-12-15|2204.92
#2025-12-16|2215.46
#2025-12-17|2212.18
#2025-12-18|2205.09
#2025-12-19|2208.11
#2025-12-22|2209.10
#2025-12-23|2219.14
#2025-12-24|2230.28
#2025-12-25|2230.28
#2025-12-26|2232.34
#2025-12-29|2231.70
#2025-12-30|2231.60
#2025-12-31|2223.34
#2026-01-01|2223.34
#2026-01-02|2179.66
#2026-01-05|2198.03
#2026-01-06|2190.05
#2026-01-07|2178.02
#2026-01-08|2179.73
#2026-01-09|2177.46
#2026-01-12|2156.72
#2026-01-13|2172.93
#2026-01-14|2155.15
#2026-01-15|2147.59
#2026-01-16|2131.67
#2026-01-19|2131.67
#2026-01-20|2112.17
#2026-01-21|2110.10
#2026-01-22|2088.40
#2026-01-23|2111.32
#2026-01-26|2103.89
#2026-01-27|2091.77
#2026-01-28|2070.66
#2026-01-29|2061.49
#2026-01-30|2072.83
#2026-02-02|2018.08
#2026-02-03|1967.08
#2026-02-04|1981.15
#2026-02-05|1974.30
#2026-02-06|2010.79
#2026-02-09|1991.90
#2026-02-10|2026.78
#2026-02-11|1980.81
#2026-02-12|1898.26
#2026-02-13|1928.71
#2026-02-16|1928.71
#2026-02-17|1936.48
#2026-02-18|1962.76
#2026-02-19|1951.65
#2026-02-20|1975.00
#2026-02-23|1930.22
#2026-02-24|1967.43
#2026-02-25|2015.59
#2026-02-26|2045.07
#2026-02-27|2182.67
#2026-03-02|2186.67
#2026-03-03|2184.55
#2026-03-04|2192.02
#2026-03-05|2198.12
#2026-03-06|2190.08
#2026-03-09|2179.96
#2026-03-10|2157.67
#2026-03-11|2128.53
#2026-03-12|2108.43
#2026-03-13|2116.08
#2026-03-16|2118.83
#2026-03-17|2117.57
#2026-03-18|2109.06
#2026-03-19|2073.36
#2026-03-20|2071.61
#2026-03-23|2085.31
#2026-03-24|2045.29
#2026-03-25|2060.73
#2026-03-26|2064.07
#2026-03-27|2048.76
#2026-03-30|2059.56
#2026-03-31|2115.11
#2026-04-01|2108.98
#2026-04-02|2151.53
#2026-04-03|2151.53
#2026-04-06|2153.44
#2026-04-07|2151.17