Table Data - Nasdaq US Media Large Mid Cap Net Total Return Index
| Title | Nasdaq US Media Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.56 |
| 2001-04-02 | 508.87 |
| 2001-04-03 | 481.94 |
| 2001-04-04 | 483.57 |
| 2001-04-05 | 520.16 |
| 2001-04-06 | 516.79 |
| 2001-04-09 | 520.37 |
| 2001-04-10 | 534.37 |
| 2001-04-11 | 539.34 |
| 2001-04-12 | 548.82 |
| 2001-04-13 | . |
| 2001-04-16 | 554.64 |
| 2001-04-17 | 562.14 |
| 2001-04-18 | 602.00 |
| 2001-04-19 | 613.38 |
| 2001-04-20 | 608.93 |
| 2001-04-23 | 594.41 |
| 2001-04-24 | 583.83 |
| 2001-04-25 | 602.00 |
| 2001-04-26 | 607.00 |
| 2001-04-27 | 602.72 |
| 2001-04-30 | 606.07 |
| 2001-05-01 | 619.95 |
| 2001-05-02 | 621.90 |
| 2001-05-03 | 612.72 |
| 2001-05-04 | 620.18 |
| 2001-05-07 | 622.26 |
| 2001-05-08 | 615.00 |
| 2001-05-09 | 614.05 |
| 2001-05-10 | 620.88 |
| 2001-05-11 | 615.54 |
| 2001-05-14 | 614.27 |
| 2001-05-15 | 608.16 |
| 2001-05-16 | 629.47 |
| 2001-05-17 | 642.60 |
| 2001-05-18 | 646.64 |
| 2001-05-21 | 666.51 |
| 2001-05-22 | 662.74 |
| 2001-05-23 | 649.82 |
| 2001-05-24 | 649.29 |
| 2001-05-25 | 644.59 |
| 2001-05-28 | . |
| 2001-05-29 | 630.52 |
| 2001-05-30 | 621.32 |
| 2001-05-31 | 627.85 |
| 2001-06-01 | 630.62 |
| 2001-06-04 | 629.94 |
| 2001-06-05 | 635.65 |
| 2001-06-06 | 629.26 |
| 2001-06-07 | 628.63 |
| 2001-06-08 | 623.83 |
| 2001-06-11 | 625.12 |
| 2001-06-12 | 622.41 |
| 2001-06-13 | 617.88 |
| 2001-06-14 | 603.36 |
| 2001-06-15 | 601.41 |
| 2001-06-18 | 587.43 |
| 2001-06-19 | 590.56 |
| 2001-06-20 | 613.56 |
| 2001-06-21 | 622.02 |
| 2001-06-22 | 611.57 |
| 2001-06-25 | 609.32 |
| 2001-06-26 | 604.91 |
| 2001-06-27 | 605.59 |
| 2001-06-28 | 607.48 |
| 2001-06-29 | 619.68 |
| 2001-07-02 | 622.54 |
| 2001-07-03 | 621.21 |
| 2001-07-04 | . |
| 2001-07-05 | 610.98 |
| 2001-07-06 | 596.49 |
| 2001-07-09 | 595.65 |
| 2001-07-10 | 588.22 |
| 2001-07-11 | 579.89 |
| 2001-07-12 | 590.15 |
| 2001-07-13 | 589.81 |
| 2001-07-16 | 585.84 |
| 2001-07-17 | 591.06 |
| 2001-07-18 | 564.16 |
| 2001-07-19 | 557.39 |
| 2001-07-20 | 560.50 |
| 2001-07-23 | 548.27 |
| 2001-07-24 | 541.73 |
| 2001-07-25 | 549.65 |
| 2001-07-26 | 565.83 |
| 2001-07-27 | 570.35 |
| 2001-07-30 | 569.39 |
| 2001-07-31 | 567.74 |
| 2001-08-01 | 574.20 |
| 2001-08-02 | 582.82 |
| 2001-08-03 | 578.12 |
| 2001-08-06 | 572.27 |
| 2001-08-07 | 573.87 |
| 2001-08-08 | 566.48 |
| 2001-08-09 | 562.81 |
| 2001-08-10 | 562.20 |
| 2001-08-13 | 558.20 |
| 2001-08-14 | 539.07 |
| 2001-08-15 | 529.39 |
| 2001-08-16 | 529.89 |
| 2001-08-17 | 524.05 |
| 2001-08-20 | 528.51 |
| 2001-08-21 | 526.22 |
| 2001-08-22 | 523.46 |
| 2001-08-23 | 524.03 |
| 2001-08-24 | 539.64 |
| 2001-08-27 | 536.01 |
| 2001-08-28 | 524.32 |
| 2001-08-29 | 510.30 |
| 2001-08-30 | 490.60 |
| 2001-08-31 | 502.31 |
| 2001-09-03 | . |
| 2001-09-04 | 504.13 |
| 2001-09-05 | 494.41 |
| 2001-09-06 | 479.11 |
| 2001-09-07 | 457.23 |
| 2001-09-10 | 463.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 410.22 |
| 2001-09-18 | 405.23 |
| 2001-09-19 | 404.13 |
| 2001-09-20 | 383.77 |
| 2001-09-21 | 390.46 |
| 2001-09-24 | 413.01 |
| 2001-09-25 | 409.30 |
| 2001-09-26 | 403.83 |
| 2001-09-27 | 408.01 |
| 2001-09-28 | 422.12 |
| 2001-10-01 | 413.76 |
| 2001-10-02 | 419.15 |
| 2001-10-03 | 434.78 |
| 2001-10-04 | 434.64 |
| 2001-10-05 | 429.53 |
| 2001-10-08 | 415.15 |
| 2001-10-09 | 413.49 |
| 2001-10-10 | 420.44 |
| 2001-10-11 | 442.21 |
| 2001-10-12 | 438.06 |
| 2001-10-15 | 435.95 |
| 2001-10-16 | 441.90 |
| 2001-10-17 | 420.66 |
| 2001-10-18 | 412.88 |
| 2001-10-19 | 420.29 |
| 2001-10-22 | 430.92 |
| 2001-10-23 | 438.73 |
| 2001-10-24 | 432.80 |
| 2001-10-25 | 435.26 |
| 2001-10-26 | 440.99 |
| 2001-10-29 | 425.79 |
| 2001-10-30 | 416.12 |
| 2001-10-31 | 420.19 |
| 2001-11-01 | 431.67 |
| 2001-11-02 | 429.26 |
| 2001-11-05 | 439.02 |
| 2001-11-06 | 447.36 |
| 2001-11-07 | 446.05 |
| 2001-11-08 | 459.11 |
| 2001-11-09 | 462.13 |
| 2001-11-12 | 457.71 |
| 2001-11-13 | 474.37 |
| 2001-11-14 | 484.48 |
| 2001-11-15 | 487.15 |
| 2001-11-16 | 485.20 |
| 2001-11-19 | 495.39 |
| 2001-11-20 | 485.64 |
| 2001-11-21 | 478.74 |
| 2001-11-22 | . |
| 2001-11-23 | 483.25 |
| 2001-11-26 | 492.45 |
| 2001-11-27 | 489.28 |
| 2001-11-28 | 475.99 |
| 2001-11-29 | 477.29 |
| 2001-11-30 | 478.27 |
| 2001-12-03 | 470.17 |
| 2001-12-04 | 479.78 |
| 2001-12-05 | 501.28 |
| 2001-12-06 | 501.27 |
| 2001-12-07 | 486.97 |
| 2001-12-10 | 466.59 |
| 2001-12-11 | 474.71 |
| 2001-12-12 | 476.09 |
| 2001-12-13 | 471.75 |
| 2001-12-14 | 465.36 |
| 2001-12-17 | 472.83 |
| 2001-12-18 | 474.33 |
| 2001-12-19 | 475.87 |
| 2001-12-20 | 469.15 |
| 2001-12-21 | 467.29 |
| 2001-12-24 | 467.87 |
| 2001-12-25 | . |
| 2001-12-26 | 468.81 |
| 2001-12-27 | 476.94 |
| 2001-12-28 | 485.06 |
| 2001-12-31 | 478.09 |
| 2002-01-01 | . |
| 2002-01-02 | 478.09 |
| 2002-01-03 | 477.73 |
| 2002-01-04 | 484.59 |
| 2002-01-07 | 491.64 |
| 2002-01-08 | 485.86 |
| 2002-01-09 | 480.20 |
| 2002-01-10 | 480.28 |
| 2002-01-11 | 474.21 |
| 2002-01-14 | 468.85 |
| 2002-01-15 | 472.45 |
| 2002-01-16 | 460.61 |
| 2002-01-17 | 462.79 |
| 2002-01-18 | 456.09 |
| 2002-01-21 | . |
| 2002-01-22 | 446.83 |
| 2002-01-23 | 447.62 |
| 2002-01-24 | 448.98 |
| 2002-01-25 | 447.43 |
| 2002-01-28 | 448.90 |
| 2002-01-29 | 437.16 |
| 2002-01-30 | 433.63 |
| 2002-01-31 | 435.92 |
| 2002-02-01 | 432.82 |
| 2002-02-04 | 416.15 |
| 2002-02-05 | 414.80 |
| 2002-02-06 | 415.27 |
| 2002-02-07 | 428.58 |
| 2002-02-08 | 446.02 |
| 2002-02-11 | 455.29 |
| 2002-02-12 | 451.85 |
| 2002-02-13 | 451.70 |
| 2002-02-14 | 452.62 |
| 2002-02-15 | 442.12 |
| 2002-02-18 | . |
| 2002-02-19 | 431.44 |
| 2002-02-20 | 435.21 |
| 2002-02-21 | 427.23 |
| 2002-02-22 | 432.76 |
| 2002-02-25 | 442.35 |
| 2002-02-26 | 439.43 |
| 2002-02-27 | 442.27 |
| 2002-02-28 | 446.12 |
| 2002-03-01 | 460.70 |
| 2002-03-04 | 471.11 |
| 2002-03-05 | 471.46 |
| 2002-03-06 | 476.67 |
| 2002-03-07 | 468.62 |
| 2002-03-08 | 474.35 |
| 2002-03-11 | 476.78 |
| 2002-03-12 | 471.22 |
| 2002-03-13 | 466.44 |
| 2002-03-14 | 464.86 |
| 2002-03-15 | 474.00 |
| 2002-03-18 | 482.51 |
| 2002-03-19 | 477.18 |
| 2002-03-20 | 470.58 |
| 2002-03-21 | 466.41 |
| 2002-03-22 | 462.83 |
| 2002-03-25 | 456.35 |
| 2002-03-26 | 445.99 |
| 2002-03-27 | 450.33 |
| 2002-03-28 | 454.51 |
| 2002-03-29 | . |
| 2002-04-01 | 452.12 |
| 2002-04-02 | 444.41 |
| 2002-04-03 | 439.51 |
| 2002-04-04 | 440.71 |
| 2002-04-05 | 447.28 |
| 2002-04-08 | 445.11 |
| 2002-04-09 | 443.30 |
| 2002-04-10 | 441.55 |
| 2002-04-11 | 428.58 |
| 2002-04-12 | 434.72 |
| 2002-04-15 | 437.19 |
| 2002-04-16 | 445.01 |
| 2002-04-17 | 445.41 |
| 2002-04-18 | 443.57 |
| 2002-04-19 | 446.96 |
| 2002-04-22 | 436.80 |
| 2002-04-23 | 432.53 |
| 2002-04-24 | 435.06 |
| 2002-04-25 | 432.40 |
| 2002-04-26 | 420.92 |
| 2002-04-29 | 407.99 |
| 2002-04-30 | 414.16 |
| 2002-05-01 | 425.52 |
| 2002-05-02 | 419.28 |
| 2002-05-03 | 412.36 |
| 2002-05-06 | 401.41 |
| 2002-05-07 | 402.39 |
| 2002-05-08 | 419.35 |
| 2002-05-09 | 414.45 |
| 2002-05-10 | 405.13 |
| 2002-05-13 | 411.99 |
| 2002-05-14 | 426.37 |
| 2002-05-15 | 435.08 |
| 2002-05-16 | 433.53 |
| 2002-05-17 | 438.97 |
| 2002-05-20 | 435.37 |
| 2002-05-21 | 428.49 |
| 2002-05-22 | 425.77 |
| 2002-05-23 | 431.57 |
| 2002-05-24 | 431.42 |
| 2002-05-27 | . |
| 2002-05-28 | 427.93 |
| 2002-05-29 | 425.78 |
| 2002-05-30 | 422.49 |
| 2002-05-31 | 426.01 |
| 2002-06-03 | 421.12 |
| 2002-06-04 | 414.95 |
| 2002-06-05 | 413.76 |
| 2002-06-06 | 404.83 |
| 2002-06-07 | 404.08 |
| 2002-06-10 | 399.11 |
| 2002-06-11 | 393.18 |
| 2002-06-12 | 380.74 |
| 2002-06-13 | 378.76 |
| 2002-06-14 | 378.26 |
| 2002-06-17 | 385.95 |
| 2002-06-18 | 391.16 |
| 2002-06-19 | 383.76 |
| 2002-06-20 | 367.75 |
| 2002-06-21 | 357.11 |
| 2002-06-24 | 360.92 |
| 2002-06-25 | 357.83 |
| 2002-06-26 | 340.02 |
| 2002-06-27 | 334.52 |
| 2002-06-28 | 350.71 |
| 2002-07-01 | 332.26 |
| 2002-07-02 | 325.46 |
| 2002-07-03 | 336.13 |
| 2002-07-04 | . |
| 2002-07-05 | 351.96 |
| 2002-07-08 | 342.03 |
| 2002-07-09 | 334.73 |
| 2002-07-10 | 317.66 |
| 2002-07-11 | 324.73 |
| 2002-07-12 | 328.15 |
| 2002-07-15 | 324.40 |
| 2002-07-16 | 315.24 |
| 2002-07-17 | 322.57 |
| 2002-07-18 | 314.41 |
| 2002-07-19 | 299.06 |
| 2002-07-22 | 294.80 |
| 2002-07-23 | 277.60 |
| 2002-07-24 | 288.67 |
| 2002-07-25 | 282.77 |
| 2002-07-26 | 287.02 |
| 2002-07-29 | 308.88 |
| 2002-07-30 | 312.89 |
| 2002-07-31 | 310.40 |
| 2002-08-01 | 300.34 |
| 2002-08-02 | 287.28 |
| 2002-08-05 | 269.66 |
| 2002-08-06 | 280.97 |
| 2002-08-07 | 286.70 |
| 2002-08-08 | 297.63 |
| 2002-08-09 | 296.04 |
| 2002-08-12 | 294.04 |
| 2002-08-13 | 287.60 |
| 2002-08-14 | 300.92 |
| 2002-08-15 | 318.22 |
| 2002-08-16 | 325.33 |
| 2002-08-19 | 336.94 |
| 2002-08-20 | 335.48 |
| 2002-08-21 | 344.72 |
| 2002-08-22 | 348.37 |
| 2002-08-23 | 333.02 |
| 2002-08-26 | 336.10 |
| 2002-08-27 | 329.49 |
| 2002-08-28 | 321.38 |
| 2002-08-29 | 328.93 |
| 2002-08-30 | 326.79 |
| 2002-09-02 | . |
| 2002-09-03 | 310.49 |
| 2002-09-04 | 318.17 |
| 2002-09-05 | 311.78 |
| 2002-09-06 | 328.41 |
| 2002-09-09 | 328.50 |
| 2002-09-10 | 336.16 |
| 2002-09-11 | 338.35 |
| 2002-09-12 | 327.54 |
| 2002-09-13 | 330.51 |
| 2002-09-16 | 327.77 |
| 2002-09-17 | 328.16 |
| 2002-09-18 | 327.54 |
| 2002-09-19 | 313.10 |
| 2002-09-20 | 318.63 |
| 2002-09-23 | 313.10 |
| 2002-09-24 | 310.09 |
| 2002-09-25 | 318.41 |
| 2002-09-26 | 326.25 |
| 2002-09-27 | 319.82 |
| 2002-09-30 | 309.87 |
| 2002-10-01 | 318.20 |
| 2002-10-02 | 315.08 |
| 2002-10-03 | 312.14 |
| 2002-10-04 | 301.57 |
| 2002-10-07 | 290.11 |
| 2002-10-08 | 291.26 |
| 2002-10-09 | 284.50 |
| 2002-10-10 | 299.38 |
| 2002-10-11 | 313.10 |
| 2002-10-14 | 312.40 |
| 2002-10-15 | 330.04 |
| 2002-10-16 | 323.02 |
| 2002-10-17 | 330.79 |
| 2002-10-18 | 332.88 |
| 2002-10-21 | 343.50 |
| 2002-10-22 | 345.19 |
| 2002-10-23 | 351.61 |
| 2002-10-24 | 345.32 |
| 2002-10-25 | 354.31 |
| 2002-10-28 | 350.06 |
| 2002-10-29 | 344.51 |
| 2002-10-30 | 346.08 |
| 2002-10-31 | 344.02 |
| 2002-11-01 | 349.37 |
| 2002-11-04 | 358.53 |
| 2002-11-05 | 363.81 |
| 2002-11-06 | 369.10 |
| 2002-11-07 | 355.46 |
| 2002-11-08 | 353.56 |
| 2002-11-11 | 346.03 |
| 2002-11-12 | 351.91 |
| 2002-11-13 | 351.02 |
| 2002-11-14 | 357.66 |
| 2002-11-15 | 362.39 |
| 2002-11-18 | 357.23 |
| 2002-11-19 | 354.36 |
| 2002-11-20 | 357.25 |
| 2002-11-21 | 369.72 |
| 2002-11-22 | 371.42 |
| 2002-11-25 | 373.80 |
| 2002-11-26 | 360.46 |
| 2002-11-27 | 375.99 |
| 2002-11-28 | . |
| 2002-11-29 | 376.00 |
| 2002-12-02 | 375.93 |
| 2002-12-03 | 357.93 |
| 2002-12-04 | 353.07 |
| 2002-12-05 | 354.74 |
| 2002-12-06 | 355.67 |
| 2002-12-09 | 340.57 |
| 2002-12-10 | 346.58 |
| 2002-12-11 | 348.74 |
| 2002-12-12 | 346.70 |
| 2002-12-13 | 338.47 |
| 2002-12-16 | 346.98 |
| 2002-12-17 | 347.59 |
| 2002-12-18 | 340.65 |
| 2002-12-19 | 338.93 |
| 2002-12-20 | 340.83 |
| 2002-12-23 | 343.43 |
| 2002-12-24 | 340.19 |
| 2002-12-25 | . |
| 2002-12-26 | 339.32 |
| 2002-12-27 | 329.16 |
| 2002-12-30 | 330.30 |
| 2002-12-31 | 336.65 |
| 2003-01-01 | . |
| 2003-01-02 | 350.12 |
| 2003-01-03 | 350.91 |
| 2003-01-06 | 362.16 |
| 2003-01-07 | 359.94 |
| 2003-01-08 | 353.58 |
| 2003-01-09 | 363.30 |
| 2003-01-10 | 368.47 |
| 2003-01-13 | 369.86 |
| 2003-01-14 | 372.95 |
| 2003-01-15 | 367.25 |
| 2003-01-16 | 366.80 |
| 2003-01-17 | 361.25 |
| 2003-01-20 | . |
| 2003-01-21 | 350.07 |
| 2003-01-22 | 345.58 |
| 2003-01-23 | 356.49 |
| 2003-01-24 | 346.18 |
| 2003-01-27 | 337.71 |
| 2003-01-28 | 343.08 |
| 2003-01-29 | 349.95 |
| 2003-01-30 | 333.97 |
| 2003-01-31 | 340.14 |
| 2003-02-03 | 336.26 |
| 2003-02-04 | 326.02 |
| 2003-02-05 | 324.19 |
| 2003-02-06 | 327.59 |
| 2003-02-07 | 321.52 |
| 2003-02-10 | 322.22 |
| 2003-02-11 | 320.46 |
| 2003-02-12 | 315.57 |
| 2003-02-13 | 310.78 |
| 2003-02-14 | 319.85 |
| 2003-02-17 | . |
| 2003-02-18 | 330.46 |
| 2003-02-19 | 324.68 |
| 2003-02-20 | 321.97 |
| 2003-02-21 | 327.50 |
| 2003-02-24 | 315.49 |
| 2003-02-25 | 321.24 |
| 2003-02-26 | 316.75 |
| 2003-02-27 | 323.24 |
| 2003-02-28 | 330.04 |
| 2003-03-03 | 326.45 |
| 2003-03-04 | 316.62 |
| 2003-03-05 | 320.52 |
| 2003-03-06 | 316.08 |
| 2003-03-07 | 320.48 |
| 2003-03-10 | 311.63 |
| 2003-03-11 | 306.73 |
| 2003-03-12 | 304.55 |
| 2003-03-13 | 319.85 |
| 2003-03-14 | 323.75 |
| 2003-03-17 | 337.89 |
| 2003-03-18 | 333.91 |
| 2003-03-19 | 335.05 |
| 2003-03-20 | 341.46 |
| 2003-03-21 | 352.59 |
| 2003-03-24 | 334.37 |
| 2003-03-25 | 340.98 |
| 2003-03-26 | 337.78 |
| 2003-03-27 | 337.89 |
| 2003-03-28 | 335.02 |
| 2003-03-31 | 326.72 |
| 2003-04-01 | 331.46 |
| 2003-04-02 | 341.24 |
| 2003-04-03 | 340.20 |
| 2003-04-04 | 341.56 |
| 2003-04-07 | 346.87 |
| 2003-04-08 | 345.78 |
| 2003-04-09 | 342.29 |
| 2003-04-10 | 342.58 |
| 2003-04-11 | 342.25 |
| 2003-04-14 | 351.12 |
| 2003-04-15 | 353.39 |
| 2003-04-16 | 347.49 |
| 2003-04-17 | 353.43 |
| 2003-04-18 | . |
| 2003-04-21 | 354.10 |
| 2003-04-22 | 366.85 |
| 2003-04-23 | 372.81 |
| 2003-04-24 | 366.65 |
| 2003-04-25 | 359.38 |
| 2003-04-28 | 365.73 |
| 2003-04-29 | 368.51 |
| 2003-04-30 | 369.59 |
| 2003-05-01 | 368.13 |
| 2003-05-02 | 370.28 |
| 2003-05-05 | 364.46 |
| 2003-05-06 | 367.51 |
| 2003-05-07 | 369.12 |
| 2003-05-08 | 364.31 |
| 2003-05-09 | 370.21 |
| 2003-05-12 | 375.06 |
| 2003-05-13 | 373.15 |
| 2003-05-14 | 370.97 |
| 2003-05-15 | 376.88 |
| 2003-05-16 | 380.22 |
| 2003-05-19 | 367.87 |
| 2003-05-20 | 366.01 |
| 2003-05-21 | 369.53 |
| 2003-05-22 | 378.43 |
| 2003-05-23 | 377.40 |
| 2003-05-26 | . |
| 2003-05-27 | 383.07 |
| 2003-05-28 | 382.24 |
| 2003-05-29 | 383.25 |
| 2003-05-30 | 387.13 |
| 2003-06-02 | 393.31 |
| 2003-06-03 | 389.76 |
| 2003-06-04 | 398.18 |
| 2003-06-05 | 400.06 |
| 2003-06-06 | 395.93 |
| 2003-06-09 | 388.44 |
| 2003-06-10 | 392.49 |
| 2003-06-11 | 399.69 |
| 2003-06-12 | 403.25 |
| 2003-06-13 | 398.53 |
| 2003-06-16 | 406.82 |
| 2003-06-17 | 406.72 |
| 2003-06-18 | 402.81 |
| 2003-06-19 | 393.76 |
| 2003-06-20 | 393.74 |
| 2003-06-23 | 387.37 |
| 2003-06-24 | 385.42 |
| 2003-06-25 | 383.71 |
| 2003-06-26 | 388.12 |
| 2003-06-27 | 385.81 |
| 2003-06-30 | 388.31 |
| 2003-07-01 | 388.11 |
| 2003-07-02 | 391.71 |
| 2003-07-03 | 390.19 |
| 2003-07-04 | . |
| 2003-07-07 | 401.87 |
| 2003-07-08 | 400.96 |
| 2003-07-09 | 399.82 |
| 2003-07-10 | 394.11 |
| 2003-07-11 | 398.54 |
| 2003-07-14 | 402.87 |
| 2003-07-15 | 401.26 |
| 2003-07-16 | 397.30 |
| 2003-07-17 | 391.89 |
| 2003-07-18 | 395.81 |
| 2003-07-21 | 387.48 |
| 2003-07-22 | 391.55 |
| 2003-07-23 | 385.98 |
| 2003-07-24 | 386.29 |
| 2003-07-25 | 391.52 |
| 2003-07-28 | 392.74 |
| 2003-07-29 | 393.39 |
| 2003-07-30 | 386.66 |
| 2003-07-31 | 389.81 |
| 2003-08-01 | 388.53 |
| 2003-08-04 | 385.52 |
| 2003-08-05 | 378.20 |
| 2003-08-06 | 378.37 |
| 2003-08-07 | 378.25 |
| 2003-08-08 | 380.48 |
| 2003-08-11 | 384.67 |
| 2003-08-12 | 389.42 |
| 2003-08-13 | 387.27 |
| 2003-08-14 | 389.68 |
| 2003-08-15 | 389.17 |
| 2003-08-18 | 391.99 |
| 2003-08-19 | 395.56 |
| 2003-08-20 | 393.97 |
| 2003-08-21 | 397.63 |
| 2003-08-22 | 395.62 |
| 2003-08-25 | 392.77 |
| 2003-08-26 | 393.63 |
| 2003-08-27 | 394.27 |
| 2003-08-28 | 396.28 |
| 2003-08-29 | 403.08 |
| 2003-09-01 | . |
| 2003-09-02 | 407.07 |
| 2003-09-03 | 408.98 |
| 2003-09-04 | 411.83 |
| 2003-09-05 | 408.08 |
| 2003-09-08 | 409.07 |
| 2003-09-09 | 404.67 |
| 2003-09-10 | 396.21 |
| 2003-09-11 | 397.19 |
| 2003-09-12 | 395.28 |
| 2003-09-15 | 390.97 |
| 2003-09-16 | 399.00 |
| 2003-09-17 | 397.82 |
| 2003-09-18 | 401.58 |
| 2003-09-19 | 396.78 |
| 2003-09-22 | 389.92 |
| 2003-09-23 | 392.25 |
| 2003-09-24 | 382.63 |
| 2003-09-25 | 380.56 |
| 2003-09-26 | 375.43 |
| 2003-09-29 | 377.32 |
| 2003-09-30 | 377.16 |
| 2003-10-01 | 385.83 |
| 2003-10-02 | 388.67 |
| 2003-10-03 | 391.34 |
| 2003-10-06 | 393.63 |
| 2003-10-07 | 394.55 |
| 2003-10-08 | 390.07 |
| 2003-10-09 | 394.42 |
| 2003-10-10 | 397.40 |
| 2003-10-13 | 399.17 |
| 2003-10-14 | 401.44 |
| 2003-10-15 | 398.76 |
| 2003-10-16 | 401.27 |
| 2003-10-17 | 395.04 |
| 2003-10-20 | 395.15 |
| 2003-10-21 | 394.46 |
| 2003-10-22 | 390.03 |
| 2003-10-23 | 389.67 |
| 2003-10-24 | 388.94 |
| 2003-10-27 | 392.93 |
| 2003-10-28 | 400.56 |
| 2003-10-29 | 400.77 |
| 2003-10-30 | 402.69 |
| 2003-10-31 | 402.58 |
| 2003-11-03 | 404.32 |
| 2003-11-04 | 400.74 |
| 2003-11-05 | 401.30 |
| 2003-11-06 | 406.31 |
| 2003-11-07 | 410.51 |
| 2003-11-10 | 406.03 |
| 2003-11-11 | 399.50 |
| 2003-11-12 | 402.34 |
| 2003-11-13 | 400.32 |
| 2003-11-14 | 397.59 |
| 2003-11-17 | 396.04 |
| 2003-11-18 | 390.90 |
| 2003-11-19 | 393.78 |
| 2003-11-20 | 391.67 |
| 2003-11-21 | 394.39 |
| 2003-11-24 | 399.38 |
| 2003-11-25 | 403.02 |
| 2003-11-26 | 405.83 |
| 2003-11-27 | . |
| 2003-11-28 | 405.13 |
| 2003-12-01 | 407.36 |
| 2003-12-02 | 406.91 |
| 2003-12-03 | 405.56 |
| 2003-12-04 | 405.52 |
| 2003-12-05 | 400.53 |
| 2003-12-08 | 402.66 |
| 2003-12-09 | 404.29 |
| 2003-12-10 | 403.75 |
| 2003-12-11 | 409.42 |
| 2003-12-12 | 414.48 |
| 2003-12-15 | 414.06 |
| 2003-12-16 | 414.81 |
| 2003-12-17 | 414.03 |
| 2003-12-18 | 419.27 |
| 2003-12-19 | 421.78 |
| 2003-12-22 | 423.40 |
| 2003-12-23 | 425.15 |
| 2003-12-24 | 424.61 |
| 2003-12-25 | . |
| 2003-12-26 | 425.29 |
| 2003-12-29 | 429.01 |
| 2003-12-30 | 429.35 |
| 2003-12-31 | 432.71 |
| 2004-01-01 | . |
| 2004-01-02 | 434.84 |
| 2004-01-05 | 438.07 |
| 2004-01-06 | 436.63 |
| 2004-01-07 | 437.80 |
| 2004-01-08 | 443.21 |
| 2004-01-09 | 440.73 |
| 2004-01-12 | 442.78 |
| 2004-01-13 | 439.67 |
| 2004-01-14 | 441.36 |
| 2004-01-15 | 440.05 |
| 2004-01-16 | 439.41 |
| 2004-01-19 | . |
| 2004-01-20 | 438.79 |
| 2004-01-21 | 444.37 |
| 2004-01-22 | 445.26 |
| 2004-01-23 | 444.26 |
| 2004-01-26 | 444.86 |
| 2004-01-27 | 438.04 |
| 2004-01-28 | 428.01 |
| 2004-01-29 | 431.24 |
| 2004-01-30 | 428.41 |
| 2004-02-02 | 428.87 |
| 2004-02-03 | 424.91 |
| 2004-02-04 | 419.88 |
| 2004-02-05 | 420.14 |
| 2004-02-06 | 425.14 |
| 2004-02-09 | 427.74 |
| 2004-02-10 | 434.88 |
| 2004-02-11 | 439.38 |
| 2004-02-12 | 432.79 |
| 2004-02-13 | 428.18 |
| 2004-02-16 | . |
| 2004-02-17 | 432.73 |
| 2004-02-18 | 431.70 |
| 2004-02-19 | 428.30 |
| 2004-02-20 | 424.71 |
| 2004-02-23 | 420.41 |
| 2004-02-24 | 419.50 |
| 2004-02-25 | 421.96 |
| 2004-02-26 | 424.02 |
| 2004-02-27 | 422.81 |
| 2004-03-01 | 425.33 |
| 2004-03-02 | 422.84 |
| 2004-03-03 | 424.35 |
| 2004-03-04 | 428.80 |
| 2004-03-05 | 426.19 |
| 2004-03-08 | 421.95 |
| 2004-03-09 | 419.18 |
| 2004-03-10 | 411.98 |
| 2004-03-11 | 406.98 |
| 2004-03-12 | 414.25 |
| 2004-03-15 | 404.99 |
| 2004-03-16 | 406.06 |
| 2004-03-17 | 412.14 |
| 2004-03-18 | 411.44 |
| 2004-03-19 | 411.46 |
| 2004-03-22 | 403.58 |
| 2004-03-23 | 403.05 |
| 2004-03-24 | 401.92 |
| 2004-03-25 | 408.52 |
| 2004-03-26 | 408.74 |
| 2004-03-29 | 410.64 |
| 2004-03-30 | 412.29 |
| 2004-03-31 | 412.45 |
| 2004-04-01 | 417.04 |
| 2004-04-02 | 422.95 |
| 2004-04-05 | 426.38 |
| 2004-04-06 | 428.52 |
| 2004-04-07 | 426.53 |
| 2004-04-08 | 427.87 |
| 2004-04-09 | . |
| 2004-04-12 | 430.35 |
| 2004-04-13 | 422.87 |
| 2004-04-14 | 425.38 |
| 2004-04-15 | 422.26 |
| 2004-04-16 | 423.29 |
| 2004-04-19 | 427.11 |
| 2004-04-20 | 422.48 |
| 2004-04-21 | 423.97 |
| 2004-04-22 | 426.88 |
| 2004-04-23 | 424.58 |
| 2004-04-26 | 423.31 |
| 2004-04-27 | 424.13 |
| 2004-04-28 | 419.79 |
| 2004-04-29 | 418.17 |
| 2004-04-30 | 414.38 |
| 2004-05-03 | 417.04 |
| 2004-05-04 | 416.86 |
| 2004-05-05 | 416.44 |
| 2004-05-06 | 410.31 |
| 2004-05-07 | 405.83 |
| 2004-05-10 | 396.72 |
| 2004-05-11 | 404.76 |
| 2004-05-12 | 404.74 |
| 2004-05-13 | 403.52 |
| 2004-05-14 | 402.34 |
| 2004-05-17 | 396.03 |
| 2004-05-18 | 399.07 |
| 2004-05-19 | 400.02 |
| 2004-05-20 | 399.70 |
| 2004-05-21 | 400.98 |
| 2004-05-24 | 403.49 |
| 2004-05-25 | 411.27 |
| 2004-05-26 | 412.07 |
| 2004-05-27 | 411.41 |
| 2004-05-28 | 409.45 |
| 2004-05-31 | . |
| 2004-06-01 | 408.51 |
| 2004-06-02 | 410.76 |
| 2004-06-03 | 407.84 |
| 2004-06-04 | 409.79 |
| 2004-06-07 | 414.55 |
| 2004-06-08 | 413.36 |
| 2004-06-09 | 411.05 |
| 2004-06-10 | 412.70 |
| 2004-06-11 | . |
| 2004-06-14 | 407.11 |
| 2004-06-15 | 408.67 |
| 2004-06-16 | 408.16 |
| 2004-06-17 | 408.18 |
| 2004-06-18 | 409.15 |
| 2004-06-21 | 405.64 |
| 2004-06-22 | 402.62 |
| 2004-06-23 | 400.47 |
| 2004-06-24 | 401.27 |
| 2004-06-25 | 400.70 |
| 2004-06-28 | 400.50 |
| 2004-06-29 | 401.41 |
| 2004-06-30 | 403.82 |
| 2004-07-01 | 401.38 |
| 2004-07-02 | 400.39 |
| 2004-07-05 | . |
| 2004-07-06 | 395.43 |
| 2004-07-07 | 394.60 |
| 2004-07-08 | 390.60 |
| 2004-07-09 | 391.92 |
| 2004-07-12 | 392.13 |
| 2004-07-13 | 392.72 |
| 2004-07-14 | 391.22 |
| 2004-07-15 | 389.37 |
| 2004-07-16 | 385.84 |
| 2004-07-19 | 385.25 |
| 2004-07-20 | 389.17 |
| 2004-07-21 | 386.88 |
| 2004-07-22 | 389.83 |
| 2004-07-23 | 385.82 |
| 2004-07-26 | 383.34 |
| 2004-07-27 | 386.10 |
| 2004-07-28 | 380.76 |
| 2004-07-29 | 382.39 |
| 2004-07-30 | 382.80 |
| 2004-08-02 | 387.84 |
| 2004-08-03 | 387.93 |
| 2004-08-04 | 383.25 |
| 2004-08-05 | 380.90 |
| 2004-08-06 | 374.96 |
| 2004-08-09 | 372.16 |
| 2004-08-10 | 376.02 |
| 2004-08-11 | 372.55 |
| 2004-08-12 | 367.72 |
| 2004-08-13 | 369.18 |
| 2004-08-16 | 376.86 |
| 2004-08-17 | 379.34 |
| 2004-08-18 | 383.71 |
| 2004-08-19 | 383.31 |
| 2004-08-20 | 387.36 |
| 2004-08-23 | 384.73 |
| 2004-08-24 | 383.68 |
| 2004-08-25 | 385.04 |
| 2004-08-26 | 385.09 |
| 2004-08-27 | 385.08 |
| 2004-08-30 | 380.61 |
| 2004-08-31 | 380.35 |
| 2004-09-01 | 380.26 |
| 2004-09-02 | 382.13 |
| 2004-09-03 | 379.50 |
| 2004-09-06 | . |
| 2004-09-07 | 382.39 |
| 2004-09-08 | 383.51 |
| 2004-09-09 | 383.55 |
| 2004-09-10 | 386.81 |
| 2004-09-13 | 386.36 |
| 2004-09-14 | 389.43 |
| 2004-09-15 | 387.19 |
| 2004-09-16 | 390.41 |
| 2004-09-17 | 391.31 |
| 2004-09-20 | 387.96 |
| 2004-09-21 | 388.21 |
| 2004-09-22 | 384.50 |
| 2004-09-23 | 386.21 |
| 2004-09-24 | 387.66 |
| 2004-09-27 | 384.01 |
| 2004-09-28 | 381.96 |
| 2004-09-29 | 382.97 |
| 2004-09-30 | 384.77 |
| 2004-10-01 | 391.63 |
| 2004-10-04 | 395.29 |
| 2004-10-05 | 396.69 |
| 2004-10-06 | 400.51 |
| 2004-10-07 | 397.68 |
| 2004-10-08 | 393.48 |
| 2004-10-11 | 395.10 |
| 2004-10-12 | 395.53 |
| 2004-10-13 | 395.42 |
| 2004-10-14 | 391.48 |
| 2004-10-15 | 391.86 |
| 2004-10-18 | 393.39 |
| 2004-10-19 | 390.82 |
| 2004-10-20 | 389.09 |
| 2004-10-21 | 391.12 |
| 2004-10-22 | 387.54 |
| 2004-10-25 | 387.79 |
| 2004-10-26 | 394.13 |
| 2004-10-27 | 398.54 |
| 2004-10-28 | 400.82 |
| 2004-10-29 | 402.07 |
| 2004-11-01 | 400.02 |
| 2004-11-02 | 402.64 |
| 2004-11-03 | 405.46 |
| 2004-11-04 | 411.94 |
| 2004-11-05 | 411.49 |
| 2004-11-08 | 408.35 |
| 2004-11-09 | 410.04 |
| 2004-11-10 | 410.40 |
| 2004-11-11 | 412.67 |
| 2004-11-12 | 415.99 |
| 2004-11-15 | 417.40 |
| 2004-11-16 | 416.06 |
| 2004-11-17 | 418.06 |
| 2004-11-18 | 418.61 |
| 2004-11-19 | 416.14 |
| 2004-11-22 | 419.34 |
| 2004-11-23 | 422.75 |
| 2004-11-24 | 423.27 |
| 2004-11-25 | . |
| 2004-11-26 | 423.40 |
| 2004-11-29 | 421.06 |
| 2004-11-30 | 418.78 |
| 2004-12-01 | 425.93 |
| 2004-12-02 | 425.60 |
| 2004-12-03 | 423.20 |
| 2004-12-06 | 424.05 |
| 2004-12-07 | 423.93 |
| 2004-12-08 | 421.51 |
| 2004-12-09 | 425.67 |
| 2004-12-10 | 426.92 |
| 2004-12-13 | 428.58 |
| 2004-12-14 | 431.08 |
| 2004-12-15 | 434.66 |
| 2004-12-16 | 434.10 |
| 2004-12-17 | 434.50 |
| 2004-12-20 | 434.01 |
| 2004-12-21 | 437.27 |
| 2004-12-22 | 438.32 |
| 2004-12-23 | 437.39 |
| 2004-12-24 | . |
| 2004-12-27 | 440.01 |
| 2004-12-28 | 442.82 |
| 2004-12-29 | 441.07 |
| 2004-12-30 | 442.92 |
| 2004-12-31 | 442.79 |
| 2005-01-03 | 440.19 |
| 2005-01-04 | 434.76 |
| 2005-01-05 | 432.81 |
| 2005-01-06 | 433.64 |
| 2005-01-07 | 432.59 |
| 2005-01-10 | 435.16 |
| 2005-01-11 | 432.27 |
| 2005-01-12 | 434.22 |
| 2005-01-13 | 432.04 |
| 2005-01-14 | 434.78 |
| 2005-01-17 | . |
| 2005-01-18 | 436.80 |
| 2005-01-19 | 432.63 |
| 2005-01-20 | 431.66 |
| 2005-01-21 | 431.96 |
| 2005-01-24 | 430.45 |
| 2005-01-25 | 430.64 |
| 2005-01-26 | 429.82 |
| 2005-01-27 | 426.68 |
#2005-01-28| 424.78
#2005-01-31| 427.39
#2005-02-01| 426.24
#2005-02-02| 428.37
#2005-02-03| 427.04
#2005-02-04| 430.62
#2005-02-07| 430.86
#2005-02-08| 429.68
#2005-02-09| 427.00
#2005-02-10| 428.35
#2005-02-11| 430.65
#2005-02-14| 427.74
#2005-02-15| 431.29
#2005-02-16| 432.01
#2005-02-17| 430.01
#2005-02-18| 427.84
#2005-02-21| .
#2005-02-22| 421.89
#2005-02-23| 424.00
#2005-02-24| 421.37
#2005-02-25| 419.62
#2005-02-28| 420.06
#2005-03-01| 424.47
#2005-03-02| 427.06
#2005-03-03| 426.35
#2005-03-04| 429.02
#2005-03-07| 431.22
#2005-03-08| 428.42
#2005-03-09| 424.27
#2005-03-10| 423.91
#2005-03-11| 421.55
#2005-03-14| 425.21
#2005-03-15| 427.17
#2005-03-16| 428.08
#2005-03-17| 431.77
#2005-03-18| 432.02
#2005-03-21| 430.53
#2005-03-22| 425.00
#2005-03-23| 423.42
#2005-03-24| 421.57
#2005-03-25| .
#2005-03-28| 423.55
#2005-03-29| 420.00
#2005-03-30| 424.86
#2005-03-31| 425.20
#2005-04-01| 423.09
#2005-04-04| 422.30
#2005-04-05| 424.47
#2005-04-06| 422.31
#2005-04-07| 426.63
#2005-04-08| 424.71
#2005-04-11| 423.81
#2005-04-12| 425.83
#2005-04-13| 421.60
#2005-04-14| 418.02
#2005-04-15| 411.93
#2005-04-18| 409.40
#2005-04-19| 410.33
#2005-04-20| 405.50
#2005-04-21| 415.44
#2005-04-22| 409.78
#2005-04-25| 412.17
#2005-04-26| 407.62
#2005-04-27| 408.68
#2005-04-28| 402.78
#2005-04-29| 404.88
#2005-05-02| 406.24
#2005-05-03| 406.34
#2005-05-04| 415.37
#2005-05-05| 412.39
#2005-05-06| 411.22
#2005-05-09| 414.19
#2005-05-10| 409.54
#2005-05-11| 406.68
#2005-05-12| 406.67
#2005-05-13| 406.41
#2005-05-16| 405.71
#2005-05-17| 406.84
#2005-05-18| 408.93
#2005-05-19| 413.56
#2005-05-20| 412.98
#2005-05-23| 414.58
#2005-05-24| 416.40
#2005-05-25| 414.12
#2005-05-26| 415.12
#2005-05-27| 416.00
#2005-05-30| .
#2005-05-31| 412.85
#2005-06-01| 412.87
#2005-06-02| 413.29
#2005-06-03| 412.23
#2005-06-06| 410.55
#2005-06-07| 411.09
#2005-06-08| 410.34
#2005-06-09| 410.81
#2005-06-10| 409.99
#2005-06-13| 413.16
#2005-06-14| 413.69
#2005-06-15| 411.15
#2005-06-16| 411.06
#2005-06-17| 411.01
#2005-06-20| 414.40
#2005-06-21| 415.56
#2005-06-22| 415.87
#2005-06-23| 410.63
#2005-06-24| 410.06
#2005-06-27| 406.94
#2005-06-28| 409.57
#2005-06-29| 406.92
#2005-06-30| 404.51
#2005-07-01| 403.86
#2005-07-04| .
#2005-07-05| 403.85
#2005-07-06| 401.75
#2005-07-07| 399.79
#2005-07-08| 405.95
#2005-07-11| 407.23
#2005-07-12| 408.17
#2005-07-13| 407.92
#2005-07-14| 409.51
#2005-07-15| 409.27
#2005-07-18| 406.26
#2005-07-19| 406.20
#2005-07-20| 407.21
#2005-07-21| 405.42
#2005-07-22| 409.12
#2005-07-25| 407.49
#2005-07-26| 412.27
#2005-07-27| 414.20
#2005-07-28| 416.75
#2005-07-29| 411.78
#2005-08-01| 411.56
#2005-08-02| 413.87
#2005-08-03| 413.79
#2005-08-04| 415.46
#2005-08-05| 415.58
#2005-08-08| 414.59
#2005-08-09| 419.54
#2005-08-10| 418.42
#2005-08-11| 422.31
#2005-08-12| 422.71
#2005-08-15| 426.26
#2005-08-16| 421.82
#2005-08-17| 422.49
#2005-08-18| 420.36
#2005-08-19| 419.01
#2005-08-22| 419.58
#2005-08-23| 417.94
#2005-08-24| 413.54
#2005-08-25| 413.73
#2005-08-26| 412.44
#2005-08-29| 414.16
#2005-08-30| 414.70
#2005-08-31| 415.50
#2005-09-01| 414.48
#2005-09-02| 412.80
#2005-09-05| .
#2005-09-06| 417.33
#2005-09-07| 417.35
#2005-09-08| 415.28
#2005-09-09| 417.58
#2005-09-12| 417.92
#2005-09-13| 413.48
#2005-09-14| 410.32
#2005-09-15| 412.13
#2005-09-16| 414.97
#2005-09-19| 410.50
#2005-09-20| 407.48
#2005-09-21| 400.63
#2005-09-22| 401.07
#2005-09-23| 400.95
#2005-09-26| 400.60
#2005-09-27| 400.04
#2005-09-28| 399.68
#2005-09-29| 403.58
#2005-09-30| 405.80
#2005-10-03| 404.22
#2005-10-04| 402.64
#2005-10-05| 396.85
#2005-10-06| 396.10
#2005-10-07| 396.90
#2005-10-10| 395.92
#2005-10-11| 392.41
#2005-10-12| 386.93
#2005-10-13| 386.74
#2005-10-14| 390.37
#2005-10-17| 389.09
#2005-10-18| 384.43
#2005-10-19| 387.12
#2005-10-20| 381.39
#2005-10-21| 379.83
#2005-10-24| 386.42
#2005-10-25| 386.38
#2005-10-26| 385.28
#2005-10-27| 379.81
#2005-10-28| 383.73
#2005-10-31| 387.37
#2005-11-01| 388.64
#2005-11-02| 394.98
#2005-11-03| 392.36
#2005-11-04| 391.73
#2005-11-07| 393.41
#2005-11-08| 391.87
#2005-11-09| 393.19
#2005-11-10| 397.07
#2005-11-11| 397.40
#2005-11-14| 395.99
#2005-11-15| 393.45
#2005-11-16| 391.53
#2005-11-17| 395.03
#2005-11-18| 396.99
#2005-11-21| 397.47
#2005-11-22| 398.57
#2005-11-23| 400.20
#2005-11-24| .
#2005-11-25| 400.68
#2005-11-28| 398.25
#2005-11-29| 395.87
#2005-11-30| 393.41
#2005-12-01| 397.63
#2005-12-02| 399.27
#2005-12-05| 398.10
#2005-12-06| 399.66
#2005-12-07| 400.66
#2005-12-08| 397.46
#2005-12-09| 398.17
#2005-12-12| 398.69
#2005-12-13| 399.91
#2005-12-14| 399.66
#2005-12-15| 398.36
#2005-12-16| 399.11
#2005-12-19| 396.97
#2005-12-20| 394.10
#2005-12-21| 391.86
#2005-12-22| 394.13
#2005-12-23| 395.18
#2005-12-26| .
#2005-12-27| 392.34
#2005-12-28| 390.95
#2005-12-29| 391.67
#2005-12-30| 390.14
#2006-01-02| .
#2006-01-03| 386.93
#2006-01-04| 388.04
#2006-01-05| 388.02
#2006-01-06| 393.31
#2006-01-09| 394.27
#2006-01-10| 392.48
#2006-01-11| 392.93
#2006-01-12| 392.21
#2006-01-13| 392.64
#2006-01-16| .
#2006-01-17| 393.02
#2006-01-18| 392.26
#2006-01-19| 395.59
#2006-01-20| 389.40
#2006-01-23| 388.91
#2006-01-24| 390.72
#2006-01-25| 387.30
#2006-01-26| 388.26
#2006-01-27| 390.33
#2006-01-30| 391.20
#2006-01-31| 388.62
#2006-02-01| 392.09
#2006-02-02| 387.87
#2006-02-03| 388.10
#2006-02-06| 388.34
#2006-02-07| 389.83
#2006-02-08| 394.12
#2006-02-09| 393.08
#2006-02-10| 393.46
#2006-02-13| 392.29
#2006-02-14| 394.29
#2006-02-15| 394.44
#2006-02-16| 394.06
#2006-02-17| 391.95
#2006-02-20| .
#2006-02-21| 390.77
#2006-02-22| 392.74
#2006-02-23| 392.30
#2006-02-24| 392.75
#2006-02-27| 395.84
#2006-02-28| 393.07
#2006-03-01| 396.11
#2006-03-02| 395.73
#2006-03-03| 396.43
#2006-03-06| 393.32
#2006-03-07| 393.05
#2006-03-08| 392.79
#2006-03-09| 391.35
#2006-03-10| 393.02
#2006-03-13| 392.93
#2006-03-14| 395.21
#2006-03-15| 397.44
#2006-03-16| 396.43
#2006-03-17| 395.03
#2006-03-20| 394.78
#2006-03-21| 392.58
#2006-03-22| 392.29
#2006-03-23| 392.20
#2006-03-24| 392.33
#2006-03-27| 391.63
#2006-03-28| 388.59
#2006-03-29| 391.81
#2006-03-30| 392.98
#2006-03-31| 392.78
#2006-04-03| 393.90
#2006-04-04| 394.71
#2006-04-05| 395.79
#2006-04-06| 397.98
#2006-04-07| 396.30
#2006-04-10| 398.01
#2006-04-11| 395.65
#2006-04-12| 395.41
#2006-04-13| 397.64
#2006-04-14| .
#2006-04-17| 395.80
#2006-04-18| 400.12
#2006-04-19| 397.71
#2006-04-20| 396.90
#2006-04-21| 394.89
#2006-04-24| 394.88
#2006-04-25| 396.03
#2006-04-26| 397.27
#2006-04-27| 402.05
#2006-04-28| 403.78
#2006-05-01| 400.43
#2006-05-02| 401.79
#2006-05-03| 401.56
#2006-05-04| 403.43
#2006-05-05| 407.21
#2006-05-08| 408.41
#2006-05-09| 410.89
#2006-05-10| 413.71
#2006-05-11| 412.32
#2006-05-12| 412.03
#2006-05-15| 413.19
#2006-05-16| 416.81
#2006-05-17| 412.12
#2006-05-18| 409.36
#2006-05-19| 410.66
#2006-05-22| 408.29
#2006-05-23| 406.37
#2006-05-24| 405.99
#2006-05-25| 410.54
#2006-05-26| 413.40
#2006-05-29| .
#2006-05-30| 410.28
#2006-05-31| 412.68
#2006-06-01| 419.12
#2006-06-02| 419.71
#2006-06-05| 415.08
#2006-06-06| 414.35
#2006-06-07| 414.84
#2006-06-08| 412.14
#2006-06-09| 410.02
#2006-06-12| 406.06
#2006-06-13| 401.54
#2006-06-14| 401.69
#2006-06-15| 408.32
#2006-06-16| 406.96
#2006-06-19| 405.78
#2006-06-20| 406.05
#2006-06-21| 407.48
#2006-06-22| 403.16
#2006-06-23| 402.29
#2006-06-26| 404.40
#2006-06-27| 400.33
#2006-06-28| 403.60
#2006-06-29| 410.13
#2006-06-30| 410.86
#2006-07-03| 411.91
#2006-07-04| .
#2006-07-05| 408.69
#2006-07-06| 407.21
#2006-07-07| 405.54
#2006-07-10| 404.77
#2006-07-11| 406.35
#2006-07-12| 402.89
#2006-07-13| 394.75
#2006-07-14| 390.33
#2006-07-17| 391.64
#2006-07-18| 393.16
#2006-07-19| 398.12
#2006-07-20| 394.98
#2006-07-21| 390.66
#2006-07-24| 396.75
#2006-07-25| 398.09
#2006-07-26| 396.72
#2006-07-27| 399.22
#2006-07-28| 405.51
#2006-07-31| 405.55
#2006-08-01| 402.37
#2006-08-02| 408.09
#2006-08-03| 407.09
#2006-08-04| 406.65
#2006-08-07| 403.47
#2006-08-08| 401.53
#2006-08-09| 397.46
#2006-08-10| 402.13
#2006-08-11| 401.87
#2006-08-14| 403.53
#2006-08-15| 406.67
#2006-08-16| 407.09
#2006-08-17| 409.77
#2006-08-18| 409.70
#2006-08-21| 409.47
#2006-08-22| 410.50
#2006-08-23| 408.41
#2006-08-24| 408.37
#2006-08-25| 409.84
#2006-08-28| 412.00
#2006-08-29| 412.53
#2006-08-30| 413.58
#2006-08-31| 413.93
#2006-09-01| 417.89
#2006-09-04| .
#2006-09-05| 415.92
#2006-09-06| 412.82
#2006-09-07| 412.64
#2006-09-08| 414.43
#2006-09-11| 415.16
#2006-09-12| 419.40
#2006-09-13| 419.73
#2006-09-14| 417.83
#2006-09-15| 419.46
#2006-09-18| 418.46
#2006-09-19| 419.92
#2006-09-20| 423.93
#2006-09-21| 422.16
#2006-09-22| 420.90
#2006-09-25| 428.25
#2006-09-26| 433.22
#2006-09-27| 432.93
#2006-09-28| 430.07
#2006-09-29| 431.62
#2006-10-02| 428.55
#2006-10-03| 432.91
#2006-10-04| 435.73
#2006-10-05| 436.13
#2006-10-06| 438.20
#2006-10-09| 441.18
#2006-10-10| 442.14
#2006-10-11| 441.76
#2006-10-12| 446.20
#2006-10-13| 447.03
#2006-10-16| 447.69
#2006-10-17| 447.94
#2006-10-18| 450.39
#2006-10-19| 451.83
#2006-10-20| 450.34
#2006-10-23| 452.92
#2006-10-24| 453.82
#2006-10-25| 453.46
#2006-10-26| 462.12
#2006-10-27| 461.59
#2006-10-30| 462.51
#2006-10-31| 462.89
#2006-11-01| 458.00
#2006-11-02| 459.50
#2006-11-03| 458.10
#2006-11-06| 465.73
#2006-11-07| 464.81
#2006-11-08| 468.09
#2006-11-09| 467.83
#2006-11-10| 465.31
#2006-11-13| 466.53
#2006-11-14| 467.12
#2006-11-15| 467.63
#2006-11-16| 470.72
#2006-11-17| 470.76
#2006-11-20| 471.66
#2006-11-21| 472.59
#2006-11-22| 472.44
#2006-11-23| .
#2006-11-24| 470.61
#2006-11-27| 465.14
#2006-11-28| 466.21
#2006-11-29| 469.90
#2006-11-30| 469.30
#2006-12-01| 470.58
#2006-12-04| 475.09
#2006-12-05| 479.43
#2006-12-06| 478.03
#2006-12-07| 479.13
#2006-12-08| 482.98
#2006-12-11| 487.72
#2006-12-12| 488.11
#2006-12-13| 488.99
#2006-12-14| 490.81
#2006-12-15| 490.87
#2006-12-18| 491.61
#2006-12-19| 493.15
#2006-12-20| 491.59
#2006-12-21| 490.89
#2006-12-22| 489.36
#2006-12-25| .
#2006-12-26| 491.91
#2006-12-27| 493.60
#2006-12-28| 492.58
#2006-12-29| 489.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 491.42
#2007-01-04| 493.28
#2007-01-05| 490.67
#2007-01-08| 492.68
#2007-01-09| 493.77
#2007-01-10| 497.96
#2007-01-11| 501.98
#2007-01-12| 504.45
#2007-01-15| .
#2007-01-16| 506.21
#2007-01-17| 506.37
#2007-01-18| 510.62
#2007-01-19| 507.03
#2007-01-22| 504.66
#2007-01-23| 505.93
#2007-01-24| 507.20
#2007-01-25| 498.50
#2007-01-26| 495.92
#2007-01-29| 497.22
#2007-01-30| 499.13
#2007-01-31| 501.80
#2007-02-01| 497.93
#2007-02-02| 500.11
#2007-02-05| 498.66
#2007-02-06| 498.77
#2007-02-07| 503.66
#2007-02-08| 501.79
#2007-02-09| 494.95
#2007-02-12| 488.75
#2007-02-13| 494.49
#2007-02-14| 496.29
#2007-02-15| 497.30
#2007-02-16| 499.20
#2007-02-19| .
#2007-02-20| 501.70
#2007-02-21| 500.97
#2007-02-22| 499.04
#2007-02-23| 496.57
#2007-02-26| 492.67
#2007-02-27| 474.27
#2007-02-28| 479.50
#2007-03-01| 478.76
#2007-03-02| 474.63
#2007-03-05| 470.35
#2007-03-06| 478.07
#2007-03-07| 476.56
#2007-03-08| 479.07
#2007-03-09| 479.24
#2007-03-12| 480.32
#2007-03-13| 472.27
#2007-03-14| 473.52
#2007-03-15| 473.82
#2007-03-16| 471.42
#2007-03-19| 477.37
#2007-03-20| 482.46
#2007-03-21| 489.80
#2007-03-22| 487.85
#2007-03-23| 484.91
#2007-03-26| 485.03
#2007-03-27| 482.35
#2007-03-28| 478.44
#2007-03-29| 480.63
#2007-03-30| 481.91
#2007-04-02| 482.74
#2007-04-03| 488.53
#2007-04-04| 487.98
#2007-04-05| 491.66
#2007-04-06| .
#2007-04-09| 491.82
#2007-04-10| 493.45
#2007-04-11| 492.47
#2007-04-12| 495.99
#2007-04-13| 498.89
#2007-04-16| 500.86
#2007-04-17| 501.32
#2007-04-18| 499.62
#2007-04-19| 496.96
#2007-04-20| 499.80
#2007-04-23| 499.02
#2007-04-24| 499.38
#2007-04-25| 504.26
#2007-04-26| 500.28
#2007-04-27| 496.66
#2007-04-30| 493.41
#2007-05-01| 494.39
#2007-05-02| 500.37
#2007-05-03| 501.40
#2007-05-04| 502.71
#2007-05-07| 505.75
#2007-05-08| 505.04
#2007-05-09| 502.34
#2007-05-10| 496.97
#2007-05-11| 502.16
#2007-05-14| 501.89
#2007-05-15| 500.67
#2007-05-16| 505.52
#2007-05-17| 503.71
#2007-05-18| 509.78
#2007-05-21| 512.63
#2007-05-22| 511.44
#2007-05-23| 512.35
#2007-05-24| 505.92
#2007-05-25| 509.58
#2007-05-28| .
#2007-05-29| 508.13
#2007-05-30| 512.84
#2007-05-31| 510.36
#2007-06-01| 512.20
#2007-06-04| 512.68
#2007-06-05| 509.77
#2007-06-06| 505.08
#2007-06-07| 497.59
#2007-06-08| 500.31
#2007-06-11| 500.99
#2007-06-12| 495.29
#2007-06-13| 501.23
#2007-06-14| 506.57
#2007-06-15| 509.29
#2007-06-18| 507.83
#2007-06-19| 511.45
#2007-06-20| 509.54
#2007-06-21| 509.24
#2007-06-22| 504.04
#2007-06-25| 503.36
#2007-06-26| 502.20
#2007-06-27| 504.36
#2007-06-28| 504.15
#2007-06-29| 503.77
#2007-07-02| 508.89
#2007-07-03| 508.35
#2007-07-04| .
#2007-07-05| 510.27
#2007-07-06| 510.96
#2007-07-09| 509.99
#2007-07-10| 502.22
#2007-07-11| 505.02
#2007-07-12| 508.38
#2007-07-13| 510.41
#2007-07-16| 510.99
#2007-07-17| 513.55
#2007-07-18| 514.84
#2007-07-19| 515.46
#2007-07-20| 509.34
#2007-07-23| 513.31
#2007-07-24| 504.64
#2007-07-25| 504.33
#2007-07-26| 488.61
#2007-07-27| 482.18
#2007-07-30| 486.26
#2007-07-31| 480.44
#2007-08-01| 479.35
#2007-08-02| 481.03
#2007-08-03| 473.18
#2007-08-06| 476.08
#2007-08-07| 476.69
#2007-08-08| 478.81
#2007-08-09| 465.95
#2007-08-10| 466.86
#2007-08-13| 470.61
#2007-08-14| 461.04
#2007-08-15| 455.61
#2007-08-16| 453.02
#2007-08-17| 459.15
#2007-08-20| 456.58
#2007-08-21| 459.65
#2007-08-22| 466.42
#2007-08-23| 466.55
#2007-08-24| 472.07
#2007-08-27| 471.87
#2007-08-28| 459.69
#2007-08-29| 470.45
#2007-08-30| 467.38
#2007-08-31| 473.55
#2007-09-03| .
#2007-09-04| 478.66
#2007-09-05| 474.24
#2007-09-06| 477.35
#2007-09-07| 470.23
#2007-09-10| 468.35
#2007-09-11| 470.39
#2007-09-12| 469.80
#2007-09-13| 470.47
#2007-09-14| 468.67
#2007-09-17| 465.20
#2007-09-18| 477.79
#2007-09-19| 478.01
#2007-09-20| 472.85
#2007-09-21| 474.95
#2007-09-24| 469.99
#2007-09-25| 471.07
#2007-09-26| 474.66
#2007-09-27| 476.23
#2007-09-28| 477.42
#2007-10-01| 482.36
#2007-10-02| 480.43
#2007-10-03| 480.04
#2007-10-04| 482.92
#2007-10-05| 489.88
#2007-10-08| 487.92
#2007-10-09| 491.09
#2007-10-10| 490.73
#2007-10-11| 488.31
#2007-10-12| 490.07
#2007-10-15| 486.26
#2007-10-16| 485.29
#2007-10-17| 485.27
#2007-10-18| 482.85
#2007-10-19| 471.24
#2007-10-22| 475.17
#2007-10-23| 476.87
#2007-10-24| 477.68
#2007-10-25| 465.51
#2007-10-26| 469.70
#2007-10-29| 470.73
#2007-10-30| 467.17
#2007-10-31| 472.08
#2007-11-01| 462.94
#2007-11-02| 461.99
#2007-11-05| 459.58
#2007-11-06| 465.97
#2007-11-07| 456.63
#2007-11-08| 456.76
#2007-11-09| 447.65
#2007-11-12| 437.79
#2007-11-13| 450.63
#2007-11-14| 440.09
#2007-11-15| 440.28
#2007-11-16| 443.22
#2007-11-19| 436.46
#2007-11-20| 436.28
#2007-11-21| 430.28
#2007-11-22| .
#2007-11-23| 435.27
#2007-11-26| 428.06
#2007-11-27| 433.83
#2007-11-28| 444.89
#2007-11-29| 446.59
#2007-11-30| 452.89
#2007-12-03| 452.38
#2007-12-04| 447.42
#2007-12-05| 440.38
#2007-12-06| 445.70
#2007-12-07| 446.18
#2007-12-10| 444.48
#2007-12-11| 435.31
#2007-12-12| 436.20
#2007-12-13| 438.28
#2007-12-14| 436.02
#2007-12-17| 431.37
#2007-12-18| 434.52
#2007-12-19| 431.52
#2007-12-20| 433.85
#2007-12-21| 439.48
#2007-12-24| 441.45
#2007-12-25| .
#2007-12-26| 441.01
#2007-12-27| 435.77
#2007-12-28| 434.58
#2007-12-31| 433.25
#2008-01-01| .
#2008-01-02| 424.61
#2008-01-03| 422.58
#2008-01-04| 412.95
#2008-01-07| 412.34
#2008-01-08| 405.62
#2008-01-09| 406.41
#2008-01-10| 410.38
#2008-01-11| 407.27
#2008-01-14| 410.81
#2008-01-15| 403.81
#2008-01-16| 406.92
#2008-01-17| 395.21
#2008-01-18| 391.74
#2008-01-21| .
#2008-01-22| 386.13
#2008-01-23| 393.16
#2008-01-24| 401.40
#2008-01-25| 394.97
#2008-01-28| 402.68
#2008-01-29| 403.65
#2008-01-30| 402.27
#2008-01-31| 408.93
#2008-02-01| 420.75
#2008-02-04| 416.66
#2008-02-05| 405.77
#2008-02-06| 407.57
#2008-02-07| 408.94
#2008-02-08| 407.89
#2008-02-11| 407.93
#2008-02-12| 412.82
#2008-02-13| 420.79
#2008-02-14| 423.28
#2008-02-15| 429.50
#2008-02-18| .
#2008-02-19| 428.04
#2008-02-20| 428.10
#2008-02-21| 420.82
#2008-02-22| 427.43
#2008-02-25| 431.65
#2008-02-26| 433.14
#2008-02-27| 432.59
#2008-02-28| 426.15
#2008-02-29| 415.54
#2008-03-03| 416.45
#2008-03-04| 411.70
#2008-03-05| 412.26
#2008-03-06| 405.52
#2008-03-07| 402.08
#2008-03-10| 394.22
#2008-03-11| 403.20
#2008-03-12| 403.62
#2008-03-13| 402.16
#2008-03-14| 393.48
#2008-03-17| 389.01
#2008-03-18| 402.42
#2008-03-19| 397.44
#2008-03-20| 401.39
#2008-03-21| .
#2008-03-24| 411.52
#2008-03-25| 413.32
#2008-03-26| 403.84
#2008-03-27| 400.33
#2008-03-28| 392.90
#2008-03-31| 397.43
#2008-04-01| 409.54
#2008-04-02| 410.59
#2008-04-03| 410.27
#2008-04-04| 409.08
#2008-04-07| 412.43
#2008-04-08| 409.84
#2008-04-09| 404.42
#2008-04-10| 406.07
#2008-04-11| 397.26
#2008-04-14| 393.81
#2008-04-15| 392.48
#2008-04-16| 397.98
#2008-04-17| 401.75
#2008-04-18| 407.67
#2008-04-21| 408.49
#2008-04-22| 404.72
#2008-04-23| 405.17
#2008-04-24| 408.54
#2008-04-25| 407.80
#2008-04-28| 408.11
#2008-04-29| 412.26
#2008-04-30| 409.84
#2008-05-01| 426.27
#2008-05-02| 426.58
#2008-05-05| 424.20
#2008-05-06| 428.26
#2008-05-07| 426.97
#2008-05-08| 431.69
#2008-05-09| 427.54
#2008-05-12| 433.70
#2008-05-13| 436.78
#2008-05-14| 439.96
#2008-05-15| 443.78
#2008-05-16| 440.20
#2008-05-19| 439.79
#2008-05-20| 435.13
#2008-05-21| 432.13
#2008-05-22| 435.64
#2008-05-23| 427.93
#2008-05-26| .
#2008-05-27| 432.37
#2008-05-28| 430.02
#2008-05-29| 431.51
#2008-05-30| 430.92
#2008-06-02| 428.35
#2008-06-03| 427.85
#2008-06-04| 432.97
#2008-06-05| 436.70
#2008-06-06| 421.95
#2008-06-09| 420.73
#2008-06-10| 420.47
#2008-06-11| 415.30
#2008-06-12| 413.89
#2008-06-13| 422.91
#2008-06-16| 420.45
#2008-06-17| 416.33
#2008-06-18| 409.34
#2008-06-19| 409.88
#2008-06-20| 399.44
#2008-06-23| 395.44
#2008-06-24| 391.64
#2008-06-25| 398.42
#2008-06-26| 387.65
#2008-06-27| 385.41
#2008-06-30| 385.34
#2008-07-01| 381.16
#2008-07-02| 374.72
#2008-07-03| 374.84
#2008-07-04| .
#2008-07-07| 369.26
#2008-07-08| 373.02
#2008-07-09| 365.50
#2008-07-10| 367.26
#2008-07-11| 363.69
#2008-07-14| 362.52
#2008-07-15| 363.97
#2008-07-16| 374.49
#2008-07-17| 379.74
#2008-07-18| 381.34
#2008-07-21| 377.74
#2008-07-22| 378.64
#2008-07-23| 386.50
#2008-07-24| 380.63
#2008-07-25| 381.01
#2008-07-28| 370.02
#2008-07-29| 377.23
#2008-07-30| 381.72
#2008-07-31| 380.27
#2008-08-01| 377.23
#2008-08-04| 378.48
#2008-08-05| 392.38
#2008-08-06| 389.94
#2008-08-07| 384.23
#2008-08-08| 398.12
#2008-08-11| 403.87
#2008-08-12| 399.39
#2008-08-13| 398.58
#2008-08-14| 404.89
#2008-08-15| 407.77
#2008-08-18| 401.53
#2008-08-19| 395.32
#2008-08-20| 392.68
#2008-08-21| 394.00
#2008-08-22| 401.86
#2008-08-25| 392.01
#2008-08-26| 394.69
#2008-08-27| 397.15
#2008-08-28| 405.50
#2008-08-29| 401.69
#2008-09-01| .
#2008-09-02| 402.89
#2008-09-03| 402.68
#2008-09-04| 388.85
#2008-09-05| 386.67
#2008-09-08| 399.56
#2008-09-09| 389.54
#2008-09-10| 389.77
#2008-09-11| 391.90
#2008-09-12| 393.10
#2008-09-15| 378.10
#2008-09-16| 376.32
#2008-09-17| 361.31
#2008-09-18| 371.80
#2008-09-19| 381.19
#2008-09-22| 366.52
#2008-09-23| 362.32
#2008-09-24| 360.82
#2008-09-25| 368.93
#2008-09-26| 371.58
#2008-09-29| 336.07
#2008-09-30| 351.68
#2008-10-01| 349.09
#2008-10-02| 333.83
#2008-10-03| 326.40
#2008-10-06| 313.96
#2008-10-07| 297.05
#2008-10-08| 290.89
#2008-10-09| 270.84
#2008-10-10| 253.56
#2008-10-13| 290.21
#2008-10-14| 284.78
#2008-10-15| 252.90
#2008-10-16| 264.21
#2008-10-17| 266.17
#2008-10-20| 281.88
#2008-10-21| 271.78
#2008-10-22| 250.78
#2008-10-23| 251.82
#2008-10-24| 239.24
#2008-10-27| 230.56
#2008-10-28| 262.44
#2008-10-29| 256.06
#2008-10-30| 268.22
#2008-10-31| 274.70
#2008-11-03| 277.61
#2008-11-04| 289.28
#2008-11-05| 270.37
#2008-11-06| 256.15
#2008-11-07| 264.77
#2008-11-10| 255.89
#2008-11-11| 245.26
#2008-11-12| 226.79
#2008-11-13| 242.62
#2008-11-14| 236.51
#2008-11-17| 226.91
#2008-11-18| 226.72
#2008-11-19| 210.78
#2008-11-20| 195.22
#2008-11-21| 213.39
#2008-11-24| 227.74
#2008-11-25| 230.83
#2008-11-26| 241.76
#2008-11-27| .
#2008-11-28| 249.12
#2008-12-01| 224.36
#2008-12-02| 235.43
#2008-12-03| 241.17
#2008-12-04| 237.99
#2008-12-05| 245.35
#2008-12-08| 256.96
#2008-12-09| 251.66
#2008-12-10| 255.38
#2008-12-11| 248.61
#2008-12-12| 248.42
#2008-12-15| 247.44
#2008-12-16| 262.33
#2008-12-17| 260.72
#2008-12-18| 254.17
#2008-12-19| 254.46
#2008-12-22| 246.52
#2008-12-23| 244.82
#2008-12-24| 245.56
#2008-12-25| .
#2008-12-26| 249.03
#2008-12-29| 246.40
#2008-12-30| 257.50
#2008-12-31| 262.67
#2009-01-01| .
#2009-01-02| 277.91
#2009-01-05| 271.88
#2009-01-06| 279.10
#2009-01-07| 266.90
#2009-01-08| 269.86
#2009-01-09| 261.34
#2009-01-12| 253.55
#2009-01-13| 250.78
#2009-01-14| 242.18
#2009-01-15| 245.09
#2009-01-16| 248.21
#2009-01-19| .
#2009-01-20| 230.60
#2009-01-21| 242.79
#2009-01-22| 237.08
#2009-01-23| 236.18
#2009-01-26| 238.19
#2009-01-27| 239.67
#2009-01-28| 252.89
#2009-01-29| 243.94
#2009-01-30| 234.59
#2009-02-02| 235.34
#2009-02-03| 240.24
#2009-02-04| 233.55
#2009-02-05| 233.55
#2009-02-06| 239.00
#2009-02-09| 238.18
#2009-02-10| 226.77
#2009-02-11| 228.46
#2009-02-12| 231.94
#2009-02-13| 229.71
#2009-02-16| .
#2009-02-17| 216.69
#2009-02-18| 212.13
#2009-02-19| 211.13
#2009-02-20| 209.00
#2009-02-23| 204.75
#2009-02-24| 217.36
#2009-02-25| 215.10
#2009-02-26| 207.25
#2009-02-27| 206.01
#2009-03-02| 197.15
#2009-03-03| 196.59
#2009-03-04| 203.29
#2009-03-05| 192.68
#2009-03-06| 192.48
#2009-03-09| 185.83
#2009-03-10| 200.73
#2009-03-11| 202.36
#2009-03-12| 211.49
#2009-03-13| 210.99
#2009-03-16| 208.29
#2009-03-17| 217.13
#2009-03-18| 221.92
#2009-03-19| 215.89
#2009-03-20| 212.00
#2009-03-23| 231.22
#2009-03-24| 228.88
#2009-03-25| 230.23
#2009-03-26| 237.75
#2009-03-27| 231.90
#2009-03-30| 219.58
#2009-03-31| 223.52
#2009-04-01| 230.89
#2009-04-02| 244.24
#2009-04-03| 246.34
#2009-04-06| 243.33
#2009-04-07| 236.48
#2009-04-08| 240.88
#2009-04-09| 248.41
#2009-04-10| .
#2009-04-13| 247.16
#2009-04-14| 241.51
#2009-04-15| 246.54
#2009-04-16| 258.49
#2009-04-17| 258.65
#2009-04-20| 246.96
#2009-04-21| 251.64
#2009-04-22| 249.80
#2009-04-23| 246.65
#2009-04-24| 252.77
#2009-04-27| 248.99
#2009-04-28| 249.14
#2009-04-29| 262.99
#2009-04-30| 265.28
#2009-05-01| 270.07
#2009-05-04| 278.25
#2009-05-05| 278.31
#2009-05-06| 287.25
#2009-05-07| 283.80
#2009-05-08| 288.79
#2009-05-11| 282.50
#2009-05-12| 275.23
#2009-05-13| 268.92
#2009-05-14| 269.90
#2009-05-15| 266.50
#2009-05-18| 279.14
#2009-05-19| 276.73
#2009-05-20| 274.44
#2009-05-21| 267.40
#2009-05-22| 268.60
#2009-05-25| .
#2009-05-26| 277.32
#2009-05-27| 270.07
#2009-05-28| 271.36
#2009-05-29| 270.32
#2009-06-01| 279.48
#2009-06-02| 282.99
#2009-06-03| 277.72
#2009-06-04| 278.68
#2009-06-05| 278.28
#2009-06-08| 282.54
#2009-06-09| 285.30
#2009-06-10| 283.83
#2009-06-11| 284.71
#2009-06-12| 282.56
#2009-06-15| 273.95
#2009-06-16| 268.24
#2009-06-17| 271.57
#2009-06-18| 271.95
#2009-06-19| 273.01
#2009-06-22| 264.90
#2009-06-23| 267.00
#2009-06-24| 269.06
#2009-06-25| 275.65
#2009-06-26| 274.07
#2009-06-29| 277.89
#2009-06-30| 276.14
#2009-07-01| 277.50
#2009-07-02| 266.62
#2009-07-03| .
#2009-07-06| 266.61
#2009-07-07| 258.33
#2009-07-08| 258.84
#2009-07-09| 260.96
#2009-07-10| 260.20
#2009-07-13| 263.77
#2009-07-14| 267.30
#2009-07-15| 277.76
#2009-07-16| 282.95
#2009-07-17| 281.29
#2009-07-20| 289.11
#2009-07-21| 288.35
#2009-07-22| 288.59
#2009-07-23| 296.82
#2009-07-24| 296.32
#2009-07-27| 299.78
#2009-07-28| 298.33
#2009-07-29| 293.28
#2009-07-30| 298.01
#2009-07-31| 294.94
#2009-08-03| 301.58
#2009-08-04| 303.66
#2009-08-05| 299.53
#2009-08-06| 297.53
#2009-08-07| 308.12
#2009-08-10| 307.22
#2009-08-11| 302.40
#2009-08-12| 305.83
#2009-08-13| 305.88
#2009-08-14| 302.28
#2009-08-17| 293.66
#2009-08-18| 294.12
#2009-08-19| 299.51
#2009-08-20| 301.78
#2009-08-21| 309.28
#2009-08-24| 310.27
#2009-08-25| 311.38
#2009-08-26| 312.12
#2009-08-27| 313.45
#2009-08-28| 313.46
#2009-08-31| 308.11
#2009-09-01| 303.12
#2009-09-02| 303.12
#2009-09-03| 303.97
#2009-09-04| 312.41
#2009-09-07| .
#2009-09-08| 314.32
#2009-09-09| 319.69
#2009-09-10| 329.22
#2009-09-11| 329.35
#2009-09-14| 331.36
#2009-09-15| 333.18
#2009-09-16| 337.70
#2009-09-17| 334.63
#2009-09-18| 336.67
#2009-09-21| 336.18
#2009-09-22| 338.99
#2009-09-23| 332.26
#2009-09-24| 327.83
#2009-09-25| 325.64
#2009-09-28| 334.07
#2009-09-29| 336.08
#2009-09-30| 332.07
#2009-10-01| 325.53
#2009-10-02| 321.12
#2009-10-05| 326.10
#2009-10-06| 330.42
#2009-10-07| 330.39
#2009-10-08| 334.55
#2009-10-09| 334.30
#2009-10-12| 332.07
#2009-10-13| 332.32
#2009-10-14| 336.15
#2009-10-15| 337.20
#2009-10-16| 336.14
#2009-10-19| 343.19
#2009-10-20| 342.04
#2009-10-21| 336.87
#2009-10-22| 341.83
#2009-10-23| 333.69
#2009-10-26| 330.29
#2009-10-27| 325.86
#2009-10-28| 317.82
#2009-10-29| 328.09
#2009-10-30| 319.56
#2009-11-02| 321.08
#2009-11-03| 322.56
#2009-11-04| 322.73
#2009-11-05| 334.02
#2009-11-06| 335.23
#2009-11-09| 341.92
#2009-11-10| 342.39
#2009-11-11| 344.35
#2009-11-12| 341.64
#2009-11-13| 347.82
#2009-11-16| 354.10
#2009-11-17| 354.56
#2009-11-18| 352.03
#2009-11-19| 349.10
#2009-11-20| 344.71
#2009-11-23| 347.52
#2009-11-24| 346.48
#2009-11-25| 348.22
#2009-11-26| .
#2009-11-27| 342.59
#2009-11-30| 340.55
#2009-12-01| 345.30
#2009-12-02| 345.59
#2009-12-03| 346.79
#2009-12-04| 352.50
#2009-12-07| 358.52
#2009-12-08| 357.52
#2009-12-09| 358.83
#2009-12-10| 364.11
#2009-12-11| 366.75
#2009-12-14| 367.28
#2009-12-15| 367.58
#2009-12-16| 368.83
#2009-12-17| 363.22
#2009-12-18| 365.00
#2009-12-21| 369.93
#2009-12-22| 367.41
#2009-12-23| 367.41
#2009-12-24| 368.64
#2009-12-25| .
#2009-12-28| 367.12
#2009-12-29| 369.66
#2009-12-30| 368.53
#2009-12-31| 365.83
#2010-01-01| .
#2010-01-04| 369.54
#2010-01-05| 369.58
#2010-01-06| 368.52
#2010-01-07| 370.16
#2010-01-08| 370.91
#2010-01-11| 370.44
#2010-01-12| 362.51
#2010-01-13| 367.49
#2010-01-14| 366.80
#2010-01-15| 362.73
#2010-01-18| .
#2010-01-19| 367.82
#2010-01-20| 365.37
#2010-01-21| 357.84
#2010-01-22| 350.81
#2010-01-25| 352.97
#2010-01-26| 350.66
#2010-01-27| 350.38
#2010-01-28| 348.48
#2010-01-29| 349.29
#2010-02-01| 353.52
#2010-02-02| 358.37
#2010-02-03| 360.16
#2010-02-04| 349.21
#2010-02-05| 346.84
#2010-02-08| 342.98
#2010-02-09| 349.02
#2010-02-10| 346.67
#2010-02-11| 349.49
#2010-02-12| 350.02
#2010-02-15| .
#2010-02-16| 356.17
#2010-02-17| 360.67
#2010-02-18| 364.27
#2010-02-19| 367.83
#2010-02-22| 366.99
#2010-02-23| 363.32
#2010-02-24| 367.32
#2010-02-25| 366.91
#2010-02-26| 368.66
#2010-03-01| 374.86
#2010-03-02| 376.02
#2010-03-03| 376.02
#2010-03-04| 380.23
#2010-03-05| 387.67
#2010-03-08| 387.89
#2010-03-09| 388.29
#2010-03-10| 389.76
#2010-03-11| 391.00
#2010-03-12| 389.89
#2010-03-15| 389.32
#2010-03-16| 390.99
#2010-03-17| 392.36
#2010-03-18| 392.41
#2010-03-19| 389.10
#2010-03-22| 393.13
#2010-03-23| 395.30
#2010-03-24| 397.01
#2010-03-25| 399.36
#2010-03-26| 400.09
#2010-03-29| 401.22
#2010-03-30| 402.07
#2010-03-31| 402.39
#2010-04-01| 405.46
#2010-04-02| .
#2010-04-05| 408.96
#2010-04-06| 409.02
#2010-04-07| 405.81
#2010-04-08| 408.74
#2010-04-09| 414.95
#2010-04-12| 414.58
#2010-04-13| 416.12
#2010-04-14| 422.27
#2010-04-15| 422.64
#2010-04-16| 416.12
#2010-04-19| 417.95
#2010-04-20| 423.15
#2010-04-21| 422.84
#2010-04-22| 426.03
#2010-04-23| 427.69
#2010-04-26| 430.03
#2010-04-27| 418.58
#2010-04-28| 419.36
#2010-04-29| 431.22
#2010-04-30| 426.62
#2010-05-03| 436.01
#2010-05-04| 423.57
#2010-05-05| 413.71
#2010-05-06| 397.39
#2010-05-07| 390.97
#2010-05-10| 404.59
#2010-05-11| 406.06
#2010-05-12| 409.11
#2010-05-13| 403.82
#2010-05-14| 397.79
#2010-05-17| 402.17
#2010-05-18| 396.57
#2010-05-19| 393.40
#2010-05-20| 376.50
#2010-05-21| 383.55
#2010-05-24| 379.38
#2010-05-25| 382.51
#2010-05-26| 385.68
#2010-05-27| 400.45
#2010-05-28| 394.44
#2010-05-31| .
#2010-06-01| 388.43
#2010-06-02| 399.88
#2010-06-03| 402.29
#2010-06-04| 387.69
#2010-06-07| 381.59
#2010-06-08| 381.72
#2010-06-09| 381.98
#2010-06-10| 395.79
#2010-06-11| 397.49
#2010-06-14| 396.98
#2010-06-15| 410.50
#2010-06-16| 408.62
#2010-06-17| 408.89
#2010-06-18| 406.95
#2010-06-21| 405.19
#2010-06-22| 397.98
#2010-06-23| 398.04
#2010-06-24| 388.81
#2010-06-25| 388.29
#2010-06-28| 389.02
#2010-06-29| 375.50
#2010-06-30| 368.62
#2010-07-01| 369.14
#2010-07-02| 365.97
#2010-07-05| .
#2010-07-06| 369.76
#2010-07-07| 380.05
#2010-07-08| 384.09
#2010-07-09| 388.21
#2010-07-12| 390.29
#2010-07-13| 399.05
#2010-07-14| 396.10
#2010-07-15| 396.32
#2010-07-16| 382.64
#2010-07-19| 389.51
#2010-07-20| 391.80
#2010-07-21| 383.19
#2010-07-22| 393.86
#2010-07-23| 401.28
#2010-07-26| 406.08
#2010-07-27| 402.83
#2010-07-28| 401.35
#2010-07-29| 398.12
#2010-07-30| 401.73
#2010-08-02| 410.24
#2010-08-03| 406.01
#2010-08-04| 410.65
#2010-08-05| 412.55
#2010-08-06| 408.16
#2010-08-09| 410.72
#2010-08-10| 408.84
#2010-08-11| 396.31
#2010-08-12| 394.11
#2010-08-13| 390.38
#2010-08-16| 389.86
#2010-08-17| 392.76
#2010-08-18| 395.52
#2010-08-19| 387.57
#2010-08-20| 385.93
#2010-08-23| 382.08
#2010-08-24| 375.25
#2010-08-25| 377.66
#2010-08-26| 376.02
#2010-08-27| 382.92
#2010-08-30| 377.75
#2010-08-31| 379.63
#2010-09-01| 391.67
#2010-09-02| 397.49
#2010-09-03| 403.47
#2010-09-06| .
#2010-09-07| 394.97
#2010-09-08| 397.79
#2010-09-09| 399.63
#2010-09-10| 405.05
#2010-09-13| 409.26
#2010-09-14| 406.81
#2010-09-15| 407.32
#2010-09-16| 403.65
#2010-09-17| 406.47
#2010-09-20| 414.34
#2010-09-21| 412.31
#2010-09-22| 407.09
#2010-09-23| 404.51
#2010-09-24| 414.62
#2010-09-27| 411.07
#2010-09-28| 413.32
#2010-09-29| 410.41
#2010-09-30| 409.13
#2010-10-01| 411.00
#2010-10-04| 408.03
#2010-10-05| 416.29
#2010-10-06| 413.96
#2010-10-07| 415.76
#2010-10-08| 420.33
#2010-10-11| 422.23
#2010-10-12| 422.73
#2010-10-13| 426.44
#2010-10-14| 426.47
#2010-10-15| 429.76
#2010-10-18| 429.00
#2010-10-19| 424.74
#2010-10-20| 431.56
#2010-10-21| 432.45
#2010-10-22| 432.14
#2010-10-25| 435.71
#2010-10-26| 437.10
#2010-10-27| 438.69
#2010-10-28| 444.15
#2010-10-29| 443.93
#2010-11-01| 443.84
#2010-11-02| 447.32
#2010-11-03| 447.97
#2010-11-04| 451.57
#2010-11-05| 450.75
#2010-11-08| 449.35
#2010-11-09| 446.07
#2010-11-10| 448.15
#2010-11-11| 445.35
#2010-11-12| 445.02
#2010-11-15| 443.53
#2010-11-16| 438.29
#2010-11-17| 440.20
#2010-11-18| 444.72
#2010-11-19| 443.95
#2010-11-22| 443.08
#2010-11-23| 434.14
#2010-11-24| 441.24
#2010-11-25| .
#2010-11-26| 439.61
#2010-11-29| 437.35
#2010-11-30| 435.49
#2010-12-01| 445.04
#2010-12-02| 448.20
#2010-12-03| 450.03
#2010-12-06| 450.64
#2010-12-07| 449.73
#2010-12-08| 449.85
#2010-12-09| 451.02
#2010-12-10| 454.45
#2010-12-13| 453.40
#2010-12-14| 455.73
#2010-12-15| 451.64
#2010-12-16| 452.44
#2010-12-17| 452.99
#2010-12-20| 455.08
#2010-12-21| 458.01
#2010-12-22| 462.53
#2010-12-23| 461.28
#2010-12-24| .
#2010-12-27| 459.48
#2010-12-28| 459.31
#2010-12-29| 460.07
#2010-12-30| 459.50
#2010-12-31| 459.78
#2011-01-03| 465.47
#2011-01-04| 469.67
#2011-01-05| 473.75
#2011-01-06| 472.60
#2011-01-07| 472.11
#2011-01-10| 471.31
#2011-01-11| 470.48
#2011-01-12| 469.73
#2011-01-13| 468.54
#2011-01-14| 469.73
#2011-01-17| .
#2011-01-18| 472.46
#2011-01-19| 469.84
#2011-01-20| 472.62
#2011-01-21| 477.15
#2011-01-24| 481.84
#2011-01-25| 479.82
#2011-01-26| 478.94
#2011-01-27| 480.04
#2011-01-28| 470.40
#2011-01-31| 470.83
#2011-02-01| 480.59
#2011-02-02| 486.84
#2011-02-03| 493.24
#2011-02-04| 493.95
#2011-02-07| 496.26
#2011-02-08| 499.52
#2011-02-09| 506.14
#2011-02-10| 506.75
#2011-02-11| 511.69
#2011-02-14| 509.59
#2011-02-15| 510.66
#2011-02-16| 518.87
#2011-02-17| 520.55
#2011-02-18| 523.81
#2011-02-21| .
#2011-02-22| 510.90
#2011-02-23| 505.98
#2011-02-24| 510.04
#2011-02-25| 518.90
#2011-02-28| 523.87
#2011-03-01| 514.82
#2011-03-02| 516.52
#2011-03-03| 527.75
#2011-03-04| 523.43
#2011-03-07| 517.49
#2011-03-08| 520.21
#2011-03-09| 518.70
#2011-03-10| 509.26
#2011-03-11| 513.61
#2011-03-14| 507.26
#2011-03-15| 500.11
#2011-03-16| 491.13
#2011-03-17| 495.74
#2011-03-18| 496.49
#2011-03-21| 504.56
#2011-03-22| 501.93
#2011-03-23| 505.24
#2011-03-24| 511.32
#2011-03-25| 512.97
#2011-03-28| 508.62
#2011-03-29| 512.64
#2011-03-30| 518.18
#2011-03-31| 516.79
#2011-04-01| 519.78
#2011-04-04| 521.01
#2011-04-05| 520.20
#2011-04-06| 518.49
#2011-04-07| 515.32
#2011-04-08| 513.60
#2011-04-11| 513.19
#2011-04-12| 511.09
#2011-04-13| 512.25
#2011-04-14| 508.98
#2011-04-15| 514.27
#2011-04-18| 507.45
#2011-04-19| 509.28
#2011-04-20| 517.72
#2011-04-21| 523.22
#2011-04-22| .
#2011-04-25| 522.65
#2011-04-26| 526.08
#2011-04-27| 529.77
#2011-04-28| 535.46
#2011-04-29| 539.08
#2011-05-02| 541.88
#2011-05-03| 539.50
#2011-05-04| 535.15
#2011-05-05| 531.67
#2011-05-06| 534.59
#2011-05-09| 534.94
#2011-05-10| 543.87
#2011-05-11| 534.19
#2011-05-12| 535.41
#2011-05-13| 530.56
#2011-05-16| 523.32
#2011-05-17| 524.79
#2011-05-18| 534.46
#2011-05-19| 536.44
#2011-05-20| 533.78
#2011-05-23| 526.42
#2011-05-24| 523.31
#2011-05-25| 523.85
#2011-05-26| 529.20
#2011-05-27| 533.40
#2011-05-30| .
#2011-05-31| 536.90
#2011-06-01| 524.32
#2011-06-02| 525.29
#2011-06-03| 517.47
#2011-06-06| 511.57
#2011-06-07| 511.46
#2011-06-08| 508.93
#2011-06-09| 513.32
#2011-06-10| 503.05
#2011-06-13| 499.99
#2011-06-14| 505.34
#2011-06-15| 498.96
#2011-06-16| 496.23
#2011-06-17| 498.57
#2011-06-20| 500.54
#2011-06-21| 510.44
#2011-06-22| 507.42
#2011-06-23| 503.60
#2011-06-24| 500.15
#2011-06-27| 508.13
#2011-06-28| 515.76
#2011-06-29| 520.10
#2011-06-30| 527.92
#2011-07-01| 536.44
#2011-07-04| .
#2011-07-05| 538.91
#2011-07-06| 534.03
#2011-07-07| 538.28
#2011-07-08| 534.30
#2011-07-11| 522.43
#2011-07-12| 518.90
#2011-07-13| 523.15
#2011-07-14| 518.72
#2011-07-15| 518.47
#2011-07-18| 508.26
#2011-07-19| 519.72
#2011-07-20| 517.66
#2011-07-21| 528.81
#2011-07-22| 530.18
#2011-07-25| 527.36
#2011-07-26| 527.17
#2011-07-27| 517.53
#2011-07-28| 511.55
#2011-07-29| 505.58
#2011-08-01| 503.12
#2011-08-02| 485.16
#2011-08-03| 489.09
#2011-08-04| 462.62
#2011-08-05| 458.69
#2011-08-08| 424.96
#2011-08-09| 444.90
#2011-08-10| 422.67
#2011-08-11| 445.29
#2011-08-12| 450.37
#2011-08-15| 458.87
#2011-08-16| 457.16
#2011-08-17| 457.93
#2011-08-18| 433.99
#2011-08-19| 425.71
#2011-08-22| 424.12
#2011-08-23| 436.30
#2011-08-24| 444.61
#2011-08-25| 436.45
#2011-08-26| 444.88
#2011-08-29| 459.88
#2011-08-30| 462.91
#2011-08-31| 467.13
#2011-09-01| 461.38
#2011-09-02| 447.40
#2011-09-05| .
#2011-09-06| 441.25
#2011-09-07| 453.50
#2011-09-08| 446.29
#2011-09-09| 434.07
#2011-09-12| 436.99
#2011-09-13| 444.36
#2011-09-14| 452.76
#2011-09-15| 461.73
#2011-09-16| 465.52
#2011-09-19| 462.84
#2011-09-20| 461.49
#2011-09-21| 447.56
#2011-09-22| 429.95
#2011-09-23| 436.90
#2011-09-26| 445.05
#2011-09-27| 453.30
#2011-09-28| 442.94
#2011-09-29| 439.17
#2011-09-30| 426.82
#2011-10-03| 412.02
#2011-10-04| 425.03
#2011-10-05| 435.99
#2011-10-06| 445.16
#2011-10-07| 443.97
#2011-10-10| 462.49
#2011-10-11| 463.04
#2011-10-12| 471.54
#2011-10-13| 470.71
#2011-10-14| 478.93
#2011-10-17| 468.26
#2011-10-18| 475.99
#2011-10-19| 470.22
#2011-10-20| 471.79
#2011-10-21| 485.02
#2011-10-24| 492.33
#2011-10-25| 481.26
#2011-10-26| 487.37
#2011-10-27| 495.88
#2011-10-28| 487.90
#2011-10-31| 480.14
#2011-11-01| 466.30
#2011-11-02| 469.47
#2011-11-03| 477.08
#2011-11-04| 473.68
#2011-11-07| 476.11
#2011-11-08| 481.04
#2011-11-09| 459.51
#2011-11-10| 469.22
#2011-11-11| 483.06
#2011-11-14| 477.76
#2011-11-15| 482.40
#2011-11-16| 471.92
#2011-11-17| 468.10
#2011-11-18| 469.53
#2011-11-21| 463.33
#2011-11-22| 461.24
#2011-11-23| 449.61
#2011-11-24| .
#2011-11-25| 450.41
#2011-11-28| 460.99
#2011-11-29| 461.25
#2011-11-30| 481.37
#2011-12-01| 480.71
#2011-12-02| 486.09
#2011-12-05| 486.88
#2011-12-06| 487.64
#2011-12-07| 489.43
#2011-12-08| 474.97
#2011-12-09| 484.31
#2011-12-12| 484.50
#2011-12-13| 480.24
#2011-12-14| 474.58
#2011-12-15| 474.14
#2011-12-16| 474.45
#2011-12-19| 467.21
#2011-12-20| 482.68
#2011-12-21| 485.14
#2011-12-22| 488.71
#2011-12-23| 495.39
#2011-12-26| .
#2011-12-27| 495.47
#2011-12-28| 489.68
#2011-12-29| 496.46
#2011-12-30| 495.18
#2012-01-02| .
#2012-01-03| 504.62
#2012-01-04| 506.81
#2012-01-05| 512.92
#2012-01-06| 511.14
#2012-01-09| 512.52
#2012-01-10| 515.51
#2012-01-11| 514.61
#2012-01-12| 516.73
#2012-01-13| 514.09
#2012-01-16| .
#2012-01-17| 517.38
#2012-01-18| 520.56
#2012-01-19| 527.18
#2012-01-20| 524.00
#2012-01-23| 524.11
#2012-01-24| 523.30
#2012-01-25| 526.96
#2012-01-26| 528.52
#2012-01-27| 526.46
#2012-01-30| 525.95
#2012-01-31| 524.76
#2012-02-01| 530.89
#2012-02-02| 527.23
#2012-02-03| 538.18
#2012-02-06| 539.62
#2012-02-07| 540.60
#2012-02-08| 543.11
#2012-02-09| 544.00
#2012-02-10| 540.91
#2012-02-13| 544.88
#2012-02-14| 542.70
#2012-02-15| 545.68
#2012-02-16| 548.16
#2012-02-17| 551.57
#2012-02-20| .
#2012-02-21| 549.51
#2012-02-22| 547.24
#2012-02-23| 552.64
#2012-02-24| 552.09
#2012-02-27| 553.87
#2012-02-28| 556.94
#2012-02-29| 557.77
#2012-03-01| 560.48
#2012-03-02| 558.66
#2012-03-05| 557.06
#2012-03-06| 548.76
#2012-03-07| 552.27
#2012-03-08| 558.95
#2012-03-09| 562.15
#2012-03-12| 559.54
#2012-03-13| 571.17
#2012-03-14| 567.32
#2012-03-15| 567.10
#2012-03-16| 565.92
#2012-03-19| 569.64
#2012-03-20| 566.57
#2012-03-21| 567.47
#2012-03-22| 565.99
#2012-03-23| 569.94
#2012-03-26| 576.82
#2012-03-27| 575.06
#2012-03-28| 569.37
#2012-03-29| 568.73
#2012-03-30| 575.11
#2012-04-02| 577.75
#2012-04-03| 573.34
#2012-04-04| 565.92
#2012-04-05| 569.64
#2012-04-06| .
#2012-04-09| 560.75
#2012-04-10| 547.91
#2012-04-11| 553.89
#2012-04-12| 563.16
#2012-04-13| 560.30
#2012-04-16| 559.19
#2012-04-17| 567.26
#2012-04-18| 565.58
#2012-04-19| 561.34
#2012-04-20| 563.87
#2012-04-23| 556.96
#2012-04-24| 558.99
#2012-04-25| 565.88
#2012-04-26| 574.06
#2012-04-27| 575.82
#2012-04-30| 573.36
#2012-05-01| 577.64
#2012-05-02| 578.14
#2012-05-03| 577.29
#2012-05-04| 564.94
#2012-05-07| 567.10
#2012-05-08| 564.57
#2012-05-09| 564.23
#2012-05-10| 570.73
#2012-05-11| 570.43
#2012-05-14| 563.23
#2012-05-15| 560.97
#2012-05-16| 560.12
#2012-05-17| 547.29
#2012-05-18| 542.57
#2012-05-21| 552.45
#2012-05-22| 553.11
#2012-05-23| 551.18
#2012-05-24| 555.01
#2012-05-25| 554.47
#2012-05-28| .
#2012-05-29| 561.75
#2012-05-30| 553.55
#2012-05-31| 552.14
#2012-06-01| 538.60
#2012-06-04| 540.78
#2012-06-05| 544.47
#2012-06-06| 555.45
#2012-06-07| 555.93
#2012-06-08| 560.35
#2012-06-11| 554.34
#2012-06-12| 561.76
#2012-06-13| 554.80
#2012-06-14| 563.34
#2012-06-15| 568.61
#2012-06-18| 571.23
#2012-06-19| 576.18
#2012-06-20| 579.23
#2012-06-21| 572.04
#2012-06-22| 574.62
#2012-06-25| 565.09
#2012-06-26| 574.15
#2012-06-27| 583.62
#2012-06-28| 582.21
#2012-06-29| 594.73
#2012-07-02| 602.18
#2012-07-03| 603.00
#2012-07-04| .
#2012-07-05| 596.12
#2012-07-06| 593.34
#2012-07-09| 590.00
#2012-07-10| 585.36
#2012-07-11| 584.94
#2012-07-12| 580.95
#2012-07-13| 591.99
#2012-07-16| 590.83
#2012-07-17| 601.93
#2012-07-18| 603.18
#2012-07-19| 604.26
#2012-07-20| 598.57
#2012-07-23| 588.35
#2012-07-24| 587.27
#2012-07-25| 590.28
#2012-07-26| 600.46
#2012-07-27| 610.58
#2012-07-30| 609.09
#2012-07-31| 608.45
#2012-08-01| 610.40
#2012-08-02| 613.58
#2012-08-03| 626.69
#2012-08-06| 629.43
#2012-08-07| 631.97
#2012-08-08| 634.87
#2012-08-09| 634.23
#2012-08-10| 636.90
#2012-08-13| 636.57
#2012-08-14| 635.09
#2012-08-15| 635.94
#2012-08-16| 637.26
#2012-08-17| 637.88
#2012-08-20| 636.83
#2012-08-21| 635.08
#2012-08-22| 635.42
#2012-08-23| 631.48
#2012-08-24| 635.84
#2012-08-27| 635.47
#2012-08-28| 634.13
#2012-08-29| 636.66
#2012-08-30| 632.00
#2012-08-31| 634.10
#2012-09-03| .
#2012-09-04| 634.73
#2012-09-05| 640.41
#2012-09-06| 654.21
#2012-09-07| 654.89
#2012-09-10| 651.52
#2012-09-11| 652.60
#2012-09-12| 654.08
#2012-09-13| 665.24
#2012-09-14| 666.59
#2012-09-17| 663.86
#2012-09-18| 660.02
#2012-09-19| 668.35
#2012-09-20| 669.16
#2012-09-21| 671.46
#2012-09-24| 672.27
#2012-09-25| 664.54
#2012-09-26| 657.06
#2012-09-27| 665.98
#2012-09-28| 664.85
#2012-10-01| 663.38
#2012-10-02| 665.68
#2012-10-03| 671.89
#2012-10-04| 677.22
#2012-10-05| 679.52
#2012-10-08| 676.04
#2012-10-09| 664.29
#2012-10-10| 661.28
#2012-10-11| 658.03
#2012-10-12| 660.93
#2012-10-15| 667.22
#2012-10-16| 671.93
#2012-10-17| 678.33
#2012-10-18| 681.80
#2012-10-19| 674.27
#2012-10-22| 674.02
#2012-10-23| 662.37
#2012-10-24| 662.24
#2012-10-25| 659.21
#2012-10-26| 661.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 657.45
#2012-11-01| 665.10
#2012-11-02| 660.03
#2012-11-05| 655.87
#2012-11-06| 657.62
#2012-11-07| 652.79
#2012-11-08| 647.73
#2012-11-09| 642.60
#2012-11-12| 641.40
#2012-11-13| 641.09
#2012-11-14| 628.88
#2012-11-15| 628.75
#2012-11-16| 633.00
#2012-11-19| 642.41
#2012-11-20| 646.89
#2012-11-21| 645.52
#2012-11-22| .
#2012-11-23| 654.81
#2012-11-26| 652.09
#2012-11-27| 648.61
#2012-11-28| 654.53
#2012-11-29| 659.66
#2012-11-30| 663.29
#2012-12-03| 660.56
#2012-12-04| 660.24
#2012-12-05| 659.35
#2012-12-06| 664.32
#2012-12-07| 667.38
#2012-12-10| 666.75
#2012-12-11| 669.60
#2012-12-12| 670.15
#2012-12-13| 663.59
#2012-12-14| 661.55
#2012-12-17| 674.12
#2012-12-18| 683.24
#2012-12-19| 679.95
#2012-12-20| 686.49
#2012-12-21| 675.52
#2012-12-24| 676.17
#2012-12-25| 676.17
#2012-12-26| 672.66
#2012-12-27| 670.91
#2012-12-28| 665.31
#2012-12-31| 679.12
#2013-01-01| 679.12
#2013-01-02| 700.68
#2013-01-03| 698.77
#2013-01-04| 701.31
#2013-01-07| 694.42
#2013-01-08| 696.22
#2013-01-09| 700.77
#2013-01-10| 704.89
#2013-01-11| 704.23
#2013-01-14| 706.19
#2013-01-15| 708.43
#2013-01-16| 708.05
#2013-01-17| 718.81
#2013-01-18| 720.79
#2013-01-21| 720.79
#2013-01-22| 721.65
#2013-01-23| 726.99
#2013-01-24| 725.26
#2013-01-25| 728.79
#2013-01-28| 728.96
#2013-01-29| 726.50
#2013-01-30| 725.74
#2013-01-31| 717.93
#2013-02-01| 726.58
#2013-02-04| 714.78
#2013-02-05| 720.14
#2013-02-06| 720.10
#2013-02-07| 718.26
#2013-02-08| 723.80
#2013-02-11| 722.36
#2013-02-12| 725.13
#2013-02-13| 728.88
#2013-02-14| 729.84
#2013-02-15| 735.97
#2013-02-18| 735.97
#2013-02-19| 739.01
#2013-02-20| 728.28
#2013-02-21| 717.92
#2013-02-22| 724.32
#2013-02-25| 714.28
#2013-02-26| 719.01
#2013-02-27| 729.30
#2013-02-28| 727.93
#2013-03-01| 734.81
#2013-03-04| 740.51
#2013-03-05| 750.60
#2013-03-06| 749.12
#2013-03-07| 751.97
#2013-03-08| 761.07
#2013-03-11| 763.90
#2013-03-12| 760.18
#2013-03-13| 761.72
#2013-03-14| 768.00
#2013-03-15| 765.53
#2013-03-18| 761.26
#2013-03-19| 755.47
#2013-03-20| 766.26
#2013-03-21| 758.89
#2013-03-22| 767.45
#2013-03-25| 766.18
#2013-03-26| 769.88
#2013-03-27| 770.53
#2013-03-28| 775.70
#2013-03-29| 775.70
#2013-04-01| 771.75
#2013-04-02| 778.90
#2013-04-03| 773.70
#2013-04-04| 775.59
#2013-04-05| 774.20
#2013-04-08| 782.55
#2013-04-09| 779.93
#2013-04-10| 788.87
#2013-04-11| 792.46
#2013-04-12| 793.75
#2013-04-15| 774.37
#2013-04-16| 788.45
#2013-04-17| 780.17
#2013-04-18| 769.95
#2013-04-19| 783.22
#2013-04-22| 788.54
#2013-04-23| 792.11
#2013-04-24| 786.57
#2013-04-25| 787.26
#2013-04-26| 789.70
#2013-04-29| 793.70
#2013-04-30| 792.83
#2013-05-01| 798.40
#2013-05-02| 807.28
#2013-05-03| 814.12
#2013-05-06| 816.42
#2013-05-07| 827.42
#2013-05-08| 827.97
#2013-05-09| 832.72
#2013-05-10| 837.64
#2013-05-13| 837.93
#2013-05-14| 842.76
#2013-05-15| 846.93
#2013-05-16| 835.33
#2013-05-17| 839.52
#2013-05-20| 830.66
#2013-05-21| 835.61
#2013-05-22| 829.63
#2013-05-23| 827.61
#2013-05-24| 828.52
#2013-05-27| 828.52
#2013-05-28| 835.49
#2013-05-29| 824.66
#2013-05-30| 821.62
#2013-05-31| 806.98
#2013-06-03| 811.88
#2013-06-04| 813.79
#2013-06-05| 797.39
#2013-06-06| 802.97
#2013-06-07| 817.58
#2013-06-10| 809.36
#2013-06-11| 802.99
#2013-06-12| 790.26
#2013-06-13| 807.19
#2013-06-14| 808.49
#2013-06-17| 812.12
#2013-06-18| 821.54
#2013-06-19| 814.75
#2013-06-20| 791.47
#2013-06-21| 799.23
#2013-06-24| 793.53
#2013-06-25| 798.65
#2013-06-26| 808.84
#2013-06-27| 818.00
#2013-06-28| 824.17
#2013-07-01| 826.10
#2013-07-02| 826.88
#2013-07-03| 835.32
#2013-07-04| 835.32
#2013-07-05| 844.08
#2013-07-08| 851.16
#2013-07-09| 852.50
#2013-07-10| 853.58
#2013-07-11| 869.47
#2013-07-12| 875.07
#2013-07-15| 871.20
#2013-07-16| 866.86
#2013-07-17| 868.69
#2013-07-18| 877.38
#2013-07-19| 875.28
#2013-07-22| 875.13
#2013-07-23| 876.37
#2013-07-24| 873.03
#2013-07-25| 872.08
#2013-07-26| 872.67
#2013-07-29| 865.48
#2013-07-30| 858.54
#2013-07-31| 871.32
#2013-08-01| 884.32
#2013-08-02| 892.62
#2013-08-05| 889.61
#2013-08-06| 886.76
#2013-08-07| 886.09
#2013-08-08| 888.88
#2013-08-09| 884.51
#2013-08-12| 881.46
#2013-08-13| 880.58
#2013-08-14| 871.24
#2013-08-15| 854.28
#2013-08-16| 852.17
#2013-08-19| 845.03
#2013-08-20| 852.06
#2013-08-21| 841.96
#2013-08-22| 851.70
#2013-08-23| 852.20
#2013-08-26| 848.65
#2013-08-27| 839.75
#2013-08-28| 842.16
#2013-08-29| 846.05
#2013-08-30| 841.76
#2013-09-02| 841.76
#2013-09-03| 851.82
#2013-09-04| 857.44
#2013-09-05| 856.51
#2013-09-06| 856.36
#2013-09-09| 860.59
#2013-09-10| 869.90
#2013-09-11| 879.86
#2013-09-12| 880.74
#2013-09-13| 886.69
#2013-09-16| 891.28
#2013-09-17| 896.22
#2013-09-18| 899.98
#2013-09-19| 899.68
#2013-09-20| 896.19
#2013-09-23| 888.49
#2013-09-24| 883.71
#2013-09-25| 882.44
#2013-09-26| 892.62
#2013-09-27| 897.46
#2013-09-30| 895.69
#2013-10-01| 903.62
#2013-10-02| 901.38
#2013-10-03| 890.35
#2013-10-04| 902.81
#2013-10-07| 892.32
#2013-10-08| 879.22
#2013-10-09| 873.70
#2013-10-10| 899.88
#2013-10-11| 908.42
#2013-10-14| 915.17
#2013-10-15| 912.13
#2013-10-16| 920.24
#2013-10-17| 926.93
#2013-10-18| 929.79
#2013-10-21| 932.21
#2013-10-22| 942.93
#2013-10-23| 935.66
#2013-10-24| 944.27
#2013-10-25| 945.79
#2013-10-28| 944.46
#2013-10-29| 943.05
#2013-10-30| 931.68
#2013-10-31| 938.51
#2013-11-01| 948.65
#2013-11-04| 945.77
#2013-11-05| 943.16
#2013-11-06| 941.17
#2013-11-07| 919.89
#2013-11-08| 938.69
#2013-11-11| 933.41
#2013-11-12| 928.72
#2013-11-13| 940.37
#2013-11-14| 945.71
#2013-11-15| 946.73
#2013-11-18| 939.00
#2013-11-19| 935.01
#2013-11-20| 928.71
#2013-11-21| 935.95
#2013-11-22| 953.33
#2013-11-25| 951.01
#2013-11-26| 958.62
#2013-11-27| 959.92
#2013-11-28| 959.92
#2013-11-29| 960.93
#2013-12-02| 958.82
#2013-12-03| 950.15
#2013-12-04| 946.90
#2013-12-05| 947.32
#2013-12-06| 956.53
#2013-12-09| 954.09
#2013-12-10| 959.12
#2013-12-11| 948.18
#2013-12-12| 944.61
#2013-12-13| 948.29
#2013-12-16| 953.85
#2013-12-17| 951.49
#2013-12-18| 969.70
#2013-12-19| 976.18
#2013-12-20| 978.11
#2013-12-23| 986.10
#2013-12-24| 992.46
#2013-12-25| 992.46
#2013-12-26| 998.43
#2013-12-27| 998.88
#2013-12-30|1007.20
#2013-12-31|1010.03
#2014-01-01|1010.03
#2014-01-02|1004.04
#2014-01-03|1001.16
#2014-01-06| 998.24
#2014-01-07|1007.86
#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| 975.27
#2014-01-31| 969.38
#2014-02-03| 942.73
#2014-02-04| 955.93
#2014-02-05| 959.53
#2014-02-06| 978.33
#2014-02-07| 986.17
#2014-02-10| 989.20
#2014-02-11| 996.83
#2014-02-12|1002.62
#2014-02-13|1000.28
#2014-02-14|1009.96
#2014-02-17| .
#2014-02-18|1014.59
#2014-02-19|1001.69
#2014-02-20|1007.32
#2014-02-21|1007.90
#2014-02-24|1012.00
#2014-02-25|1007.89
#2014-02-26|1005.76
#2014-02-27|1014.00
#2014-02-28|1024.86
#2014-03-03|1012.24
#2014-03-04|1026.72
#2014-03-05|1033.90
#2014-03-06|1041.20
#2014-03-07|1033.36
#2014-03-10|1030.07
#2014-03-11|1020.41
#2014-03-12|1018.20
#2014-03-13|1004.37
#2014-03-14|1007.24
#2014-03-17|1012.90
#2014-03-18|1015.99
#2014-03-19|1008.17
#2014-03-20|1010.68
#2014-03-21|1003.91
#2014-03-24| 994.80
#2014-03-25| 990.09
#2014-03-26| 985.52
#2014-03-27| 976.69
#2014-03-28| 984.16
#2014-03-31| 993.74
#2014-04-01|1008.88
#2014-04-02|1016.57
#2014-04-03|1015.45
#2014-04-04| 998.44
#2014-04-07| 977.03
#2014-04-08| 981.73
#2014-04-09| 997.33
#2014-04-10| 968.02
#2014-04-11| 954.15
#2014-04-14| 961.27
#2014-04-15| 960.21
#2014-04-16| 976.97
#2014-04-17| 981.92
#2014-04-18| .
#2014-04-21| 984.17
#2014-04-22| 990.64
#2014-04-23| 991.63
#2014-04-24| 993.75
#2014-04-25| 980.84
#2014-04-28| 978.23
#2014-04-29| 981.43
#2014-04-30| 989.69
#2014-05-01| 996.55
#2014-05-02| 997.44
#2014-05-05|1005.76
#2014-05-06| 997.43
#2014-05-07| 999.25
#2014-05-08|1004.44
#2014-05-09|1007.07
#2014-05-12|1014.69
#2014-05-13|1008.04
#2014-05-14| 996.92
#2014-05-15| 994.96
#2014-05-16| 998.33
#2014-05-19|1005.58
#2014-05-20| 999.66
#2014-05-21|1013.12
#2014-05-22|1017.28
#2014-05-23|1027.08
#2014-05-26| .
#2014-05-27|1029.55
#2014-05-28|1028.99
#2014-05-29|1032.08
#2014-05-30|1030.14
#2014-06-02|1037.05
#2014-06-03|1034.23
#2014-06-04|1035.73
#2014-06-05|1044.20
#2014-06-06|1045.98
#2014-06-09|1051.13
#2014-06-10|1047.40
#2014-06-11|1045.19
#2014-06-12|1035.49
#2014-06-13|1034.51
#2014-06-16|1037.08
#2014-06-17|1036.37
#2014-06-18|1043.60
#2014-06-19|1046.37
#2014-06-20|1037.88
#2014-06-23|1036.90
#2014-06-24|1036.05
#2014-06-25|1049.14
#2014-06-26|1053.53
#2014-06-27|1060.01
#2014-06-30|1062.73
#2014-07-01|1070.29
#2014-07-02|1076.18
#2014-07-03|1082.99
#2014-07-04| .
#2014-07-07|1074.25
#2014-07-08|1061.91
#2014-07-09|1078.68
#2014-07-10|1072.52
#2014-07-11|1072.83
#2014-07-14|1073.17
#2014-07-15|1067.51
#2014-07-16|1082.31
#2014-07-17|1080.50
#2014-07-18|1089.43
#2014-07-21|1083.44
#2014-07-22|1088.17
#2014-07-23|1081.98
#2014-07-24|1086.27
#2014-07-25|1080.70
#2014-07-28|1083.12
#2014-07-29|1077.77
#2014-07-30|1083.23
#2014-07-31|1062.87
#2014-08-01|1061.26
#2014-08-04|1072.70
#2014-08-05|1064.42
#2014-08-06|1048.97
#2014-08-07|1042.67
#2014-08-08|1056.79
#2014-08-11|1064.31
#2014-08-12|1061.31
#2014-08-13|1069.45
#2014-08-14|1080.27
#2014-08-15|1084.85
#2014-08-18|1090.85
#2014-08-19|1089.81
#2014-08-20|1090.36
#2014-08-21|1091.32
#2014-08-22|1090.21
#2014-08-25|1091.29
#2014-08-26|1089.41
#2014-08-27|1092.74
#2014-08-28|1090.44
#2014-08-29|1090.71
#2014-09-01| .
#2014-09-02|1097.05
#2014-09-03|1097.57
#2014-09-04|1094.58
#2014-09-05|1101.48
#2014-09-08|1098.95
#2014-09-09|1092.32
#2014-09-10|1093.02
#2014-09-11|1095.64
#2014-09-12|1091.62
#2014-09-15|1088.71
#2014-09-16|1092.11
#2014-09-17|1091.33
#2014-09-18|1091.42
#2014-09-19|1093.08
#2014-09-22|1073.93
#2014-09-23|1061.38
#2014-09-24|1067.93
#2014-09-25|1052.20
#2014-09-26|1061.75
#2014-09-29|1059.62
#2014-09-30|1056.13
#2014-10-01|1037.55
#2014-10-02|1032.60
#2014-10-03|1049.55
#2014-10-06|1046.18
#2014-10-07|1033.42
#2014-10-08|1049.83
#2014-10-09|1021.25
#2014-10-10|1010.09
#2014-10-13| 989.02
#2014-10-14| 993.08
#2014-10-15| 987.76
#2014-10-16| 988.28
#2014-10-17|1004.69
#2014-10-20|1019.23
#2014-10-21|1040.00
#2014-10-22|1026.56
#2014-10-23|1045.54
#2014-10-24|1053.32
#2014-10-27|1052.41
#2014-10-28|1065.36
#2014-10-29|1062.85
#2014-10-30|1064.82
#2014-10-31|1076.45
#2014-11-03|1079.27
#2014-11-04|1054.67
#2014-11-05|1070.19
#2014-11-06|1074.84
#2014-11-07|1064.34
#2014-11-10|1054.75
#2014-11-11|1056.73
#2014-11-12|1058.72
#2014-11-13|1068.25
#2014-11-14|1074.58
#2014-11-17|1074.76
#2014-11-18|1077.04
#2014-11-19|1077.77
#2014-11-20|1075.58
#2014-11-21|1075.13
#2014-11-24|1091.37
#2014-11-25|1107.36
#2014-11-26|1112.07
#2014-11-27| .
#2014-11-28|1119.27
#2014-12-01|1114.85
#2014-12-02|1119.70
#2014-12-03|1121.56
#2014-12-04|1118.01
#2014-12-05|1120.59
#2014-12-08|1112.79
#2014-12-09|1109.99
#2014-12-10|1095.74
#2014-12-11|1100.83
#2014-12-12|1092.75
#2014-12-15|1084.70
#2014-12-16|1076.37
#2014-12-17|1095.08
#2014-12-18|1114.24
#2014-12-19|1123.61
#2014-12-22|1129.92
#2014-12-23|1137.72
#2014-12-24|1136.91
#2014-12-25| .
#2014-12-26|1143.02
#2014-12-29|1147.90
#2014-12-30|1142.63
#2014-12-31|1132.51
#2015-01-01| .
#2015-01-02|1123.36
#2015-01-05|1100.11
#2015-01-06|1086.12
#2015-01-07|1087.20
#2015-01-08|1106.62
#2015-01-09|1104.49
#2015-01-12|1104.06
#2015-01-13|1112.16
#2015-01-14|1092.58
#2015-01-15|1088.17
#2015-01-16|1101.74
#2015-01-19| .
#2015-01-20|1086.86
#2015-01-21|1088.92
#2015-01-22|1105.91
#2015-01-23|1098.49
#2015-01-26|1105.80
#2015-01-27|1097.53
#2015-01-28|1076.39
#2015-01-29|1079.72
#2015-01-30|1058.38
#2015-02-02|1071.13
#2015-02-03|1097.34
#2015-02-04|1124.03
#2015-02-05|1125.02
#2015-02-06|1124.18
#2015-02-09|1126.80
#2015-02-10|1133.29
#2015-02-11|1135.61
#2015-02-12|1149.59
#2015-02-13|1163.81
#2015-02-16| .
#2015-02-17|1162.36
#2015-02-18|1155.96
#2015-02-19|1156.62
#2015-02-20|1164.65
#2015-02-23|1165.04
#2015-02-24|1168.96
#2015-02-25|1172.25
#2015-02-26|1166.31
#2015-02-27|1163.28
#2015-03-02|1177.29
#2015-03-03|1183.48
#2015-03-04|1178.79
#2015-03-05|1174.88
#2015-03-06|1167.64
#2015-03-09|1175.75
#2015-03-10|1150.79
#2015-03-11|1146.76
#2015-03-12|1174.71
#2015-03-13|1165.82
#2015-03-16|1178.56
#2015-03-17|1172.83
#2015-03-18|1183.62
#2015-03-19|1177.68
#2015-03-20|1190.60
#2015-03-23|1187.36
#2015-03-24|1171.95
#2015-03-25|1151.00
#2015-03-26|1145.46
#2015-03-27|1147.95
#2015-03-30|1158.79
#2015-03-31|1151.71
#2015-04-01|1150.41
#2015-04-02|1165.96
#2015-04-03| .
#2015-04-06|1168.90
#2015-04-07|1165.55
#2015-04-08|1173.99
#2015-04-09|1179.02
#2015-04-10|1181.33
#2015-04-13|1171.37
#2015-04-14|1173.30
#2015-04-15|1179.39
#2015-04-16|1180.77
#2015-04-17|1161.09
#2015-04-20|1171.73
#2015-04-21|1173.07
#2015-04-22|1175.05
#2015-04-23|1182.61
#2015-04-24|1189.28
#2015-04-27|1182.37
#2015-04-28|1182.92
#2015-04-29|1181.91
#2015-04-30|1167.88
#2015-05-01|1181.13
#2015-05-04|1186.75
#2015-05-05|1173.58
#2015-05-06|1163.11
#2015-05-07|1161.23
#2015-05-08|1166.31
#2015-05-11|1154.79
#2015-05-12|1153.30
#2015-05-13|1149.83
#2015-05-14|1158.28
#2015-05-15|1165.87
#2015-05-18|1169.29
#2015-05-19|1173.63
#2015-05-20|1176.24
#2015-05-21|1177.92
#2015-05-22|1177.20
#2015-05-25| .
#2015-05-26|1172.03
#2015-05-27|1184.71
#2015-05-28|1180.30
#2015-05-29|1175.19
#2015-06-01|1178.85
#2015-06-02|1177.31
#2015-06-03|1185.94
#2015-06-04|1179.12
#2015-06-05|1177.99
#2015-06-08|1167.27
#2015-06-09|1161.39
#2015-06-10|1169.64
#2015-06-11|1174.68
#2015-06-12|1166.73
#2015-06-15|1164.83
#2015-06-16|1170.78
#2015-06-17|1177.79
#2015-06-18|1192.50
#2015-06-19|1189.41
#2015-06-22|1196.85
#2015-06-23|1197.47
#2015-06-24|1187.04
#2015-06-25|1192.46
#2015-06-26|1197.39
#2015-06-29|1172.59
#2015-06-30|1179.57
#2015-07-01|1196.77
#2015-07-02|1193.78
#2015-07-03| .
#2015-07-06|1191.01
#2015-07-07|1199.64
#2015-07-08|1178.86
#2015-07-09|1186.16
#2015-07-10|1203.62
#2015-07-13|1217.90
#2015-07-14|1215.34
#2015-07-15|1220.30
#2015-07-16|1228.94
#2015-07-17|1222.60
#2015-07-20|1222.22
#2015-07-21|1215.30
#2015-07-22|1217.08
#2015-07-23|1203.09
#2015-07-24|1200.15
#2015-07-27|1187.96
#2015-07-28|1202.11
#2015-07-29|1209.19
#2015-07-30|1212.21
#2015-07-31|1214.36
#2015-08-03|1218.25
#2015-08-04|1217.73
#2015-08-05|1151.56
#2015-08-06|1126.79
#2015-08-07|1131.87
#2015-08-10|1147.73
#2015-08-11|1126.13
#2015-08-12|1126.83
#2015-08-13|1128.41
#2015-08-14|1122.25
#2015-08-17|1140.28
#2015-08-18|1126.96
#2015-08-19|1121.23
#2015-08-20|1074.59
#2015-08-21|1051.77
#2015-08-24|1011.04
#2015-08-25|1008.62
#2015-08-26|1037.00
#2015-08-27|1060.50
#2015-08-28|1064.86
#2015-08-31|1055.44
#2015-09-01|1031.39
#2015-09-02|1050.45
#2015-09-03|1055.39
#2015-09-04|1045.03
#2015-09-07| .
#2015-09-08|1071.56
#2015-09-09|1056.56
#2015-09-10|1058.76
#2015-09-11|1062.79
#2015-09-14|1057.26
#2015-09-15|1065.55
#2015-09-16|1073.91
#2015-09-17|1079.99
#2015-09-18|1065.76
#2015-09-21|1072.96
#2015-09-22|1064.94
#2015-09-23|1057.03
#2015-09-24|1045.22
#2015-09-25|1041.23
#2015-09-28|1013.64
#2015-09-29|1016.24
#2015-09-30|1044.05
#2015-10-01|1050.61
#2015-10-02|1067.74
#2015-10-05|1083.51
#2015-10-06|1080.18
#2015-10-07|1086.74
#2015-10-08|1103.48
#2015-10-09|1103.46
#2015-10-12|1103.76
#2015-10-13|1103.25
#2015-10-14|1094.13
#2015-10-15|1114.72
#2015-10-16|1117.94
#2015-10-19|1119.81
#2015-10-20|1123.66
#2015-10-21|1111.73
#2015-10-22|1131.68
#2015-10-23|1137.27
#2015-10-26|1139.83
#2015-10-27|1132.94
#2015-10-28|1145.01
#2015-10-29|1156.71
#2015-10-30|1150.13
#2015-11-02|1159.27
#2015-11-03|1164.46
#2015-11-04|1137.31
#2015-11-05|1131.76
#2015-11-06|1139.34
#2015-11-09|1136.65
#2015-11-10|1147.16
#2015-11-11|1147.87
#2015-11-12|1144.31
#2015-11-13|1127.99
#2015-11-16|1142.69
#2015-11-17|1138.15
#2015-11-18|1158.03
#2015-11-19|1156.46
#2015-11-20|1162.63
#2015-11-23|1155.52
#2015-11-24|1147.34
#2015-11-25|1151.13
#2015-11-26| .
#2015-11-27|1141.45
#2015-11-30|1132.86
#2015-12-01|1147.53
#2015-12-02|1130.45
#2015-12-03|1112.81
#2015-12-04|1132.36
#2015-12-07|1129.53
#2015-12-08|1114.07
#2015-12-09|1100.87
#2015-12-10|1105.65
#2015-12-11|1076.49
#2015-12-14|1071.87
#2015-12-15|1086.44
#2015-12-16|1104.56
#2015-12-17|1086.88
#2015-12-18|1062.71
#2015-12-21|1062.30
#2015-12-22|1070.20
#2015-12-23|1072.36
#2015-12-24|1073.80
#2015-12-25| .
#2015-12-28|1076.63
#2015-12-29|1082.01
#2015-12-30|1072.39
#2015-12-31|1067.19
#2016-01-01| .
#2016-01-04|1050.35
#2016-01-05|1044.42
#2016-01-06|1041.39
#2016-01-07|1029.83
#2016-01-08|1031.86
#2016-01-11|1031.95
#2016-01-12|1042.12
#2016-01-13|1016.83
#2016-01-14|1033.89
#2016-01-15|1003.54
#2016-01-18| .
#2016-01-19|1006.53
#2016-01-20| 994.28
#2016-01-21|1003.77
#2016-01-22|1028.62
#2016-01-25|1010.66
#2016-01-26|1028.16
#2016-01-27|1013.18
#2016-01-28|1010.24
#2016-01-29|1035.20
#2016-02-01|1038.50
#2016-02-02|1012.67
#2016-02-03|1037.14
#2016-02-04|1038.46
#2016-02-05|1020.74
#2016-02-08| 999.84
#2016-02-09| 982.75
#2016-02-10| 960.68
#2016-02-11| 970.32
#2016-02-12| 982.38
#2016-02-15| .
#2016-02-16|1002.12
#2016-02-17|1021.64
#2016-02-18|1015.44
#2016-02-19|1018.66
#2016-02-22|1035.62
#2016-02-23|1026.84
#2016-02-24|1035.46
#2016-02-25|1040.26
#2016-02-26|1036.32
#2016-02-29|1036.19
#2016-03-01|1059.15
#2016-03-02|1056.71
#2016-03-03|1072.95
#2016-03-04|1072.75
#2016-03-07|1075.46
#2016-03-08|1059.30
#2016-03-09|1064.61
#2016-03-10|1057.73
#2016-03-11|1072.74
#2016-03-14|1074.83
#2016-03-15|1071.14
#2016-03-16|1084.80
#2016-03-17|1095.72
#2016-03-18|1091.37
#2016-03-21|1088.40
#2016-03-22|1086.54
#2016-03-23|1073.74
#2016-03-24|1077.42
#2016-03-25| .
#2016-03-28|1087.33
#2016-03-29|1092.76
#2016-03-30|1095.83
#2016-03-31|1099.86
#2016-04-01|1107.10
#2016-04-04|1102.63
#2016-04-05|1090.87
#2016-04-06|1104.70
#2016-04-07|1087.96
#2016-04-08|1091.71
#2016-04-11|1088.32
#2016-04-12|1097.73
#2016-04-13|1114.54
#2016-04-14|1108.19
#2016-04-15|1109.28
#2016-04-18|1124.83
#2016-04-19|1125.67
#2016-04-20|1123.29
#2016-04-21|1126.19
#2016-04-22|1135.58
#2016-04-25|1137.77
#2016-04-26|1141.02
#2016-04-27|1142.21
#2016-04-28|1134.59
#2016-04-29|1124.76
#2016-05-02|1134.82
#2016-05-03|1122.80
#2016-05-04|1122.21
#2016-05-05|1129.26
#2016-05-06|1134.84
#2016-05-09|1130.91
#2016-05-10|1147.40
#2016-05-11|1126.58
#2016-05-12|1119.15
#2016-05-13|1110.94
#2016-05-16|1109.26
#2016-05-17|1098.02
#2016-05-18|1088.94
#2016-05-19|1084.38
#2016-05-20|1102.50
#2016-05-23|1098.24
#2016-05-24|1109.13
#2016-05-25|1113.88
#2016-05-26|1113.18
#2016-05-27|1123.64
#2016-05-30| .
#2016-05-31|1124.60
#2016-06-01|1127.97
#2016-06-02|1132.38
#2016-06-03|1127.08
#2016-06-06|1127.85
#2016-06-07|1122.90
#2016-06-08|1123.69
#2016-06-09|1118.21
#2016-06-10|1106.60
#2016-06-13|1101.71
#2016-06-14|1104.75
#2016-06-15|1104.53
#2016-06-16|1112.36
#2016-06-17|1106.57
#2016-06-20|1113.59
#2016-06-21|1108.09
#2016-06-22|1110.28
#2016-06-23|1117.29
#2016-06-24|1076.53
#2016-06-27|1063.67
#2016-06-28|1078.78
#2016-06-29|1097.54
#2016-06-30|1114.48
#2016-07-01|1120.46
#2016-07-04| .
#2016-07-05|1111.74
#2016-07-06|1118.08
#2016-07-07|1131.39
#2016-07-08|1149.39
#2016-07-11|1154.80
#2016-07-12|1156.48
#2016-07-13|1153.26
#2016-07-14|1157.30
#2016-07-15|1151.58
#2016-07-18|1151.06
#2016-07-19|1149.11
#2016-07-20|1145.41
#2016-07-21|1144.54
#2016-07-22|1150.31
#2016-07-25|1146.18
#2016-07-26|1142.21
#2016-07-27|1143.13
#2016-07-28|1141.54
#2016-07-29|1133.65
#2016-08-01|1132.59
#2016-08-02|1123.50
#2016-08-03|1133.57
#2016-08-04|1127.47
#2016-08-05|1128.26
#2016-08-08|1125.01
#2016-08-09|1133.50
#2016-08-10|1138.52
#2016-08-11|1147.20
#2016-08-12|1144.80
#2016-08-15|1148.46
#2016-08-16|1143.00
#2016-08-17|1145.75
#2016-08-18|1140.40
#2016-08-19|1134.27
#2016-08-22|1131.92
#2016-08-23|1128.80
#2016-08-24|1125.60
#2016-08-25|1121.94
#2016-08-26|1118.57
#2016-08-29|1120.96
#2016-08-30|1120.39
#2016-08-31|1116.81
#2016-09-01|1123.62
#2016-09-02|1128.58
#2016-09-05| .
#2016-09-06|1125.25
#2016-09-07|1129.58
#2016-09-08|1125.57
#2016-09-09|1100.67
#2016-09-12|1117.72
#2016-09-13|1100.14
#2016-09-14|1101.34
#2016-09-15|1107.88
#2016-09-16|1103.23
#2016-09-19|1103.12
#2016-09-20|1103.91
#2016-09-21|1114.33
#2016-09-22|1124.03
#2016-09-23|1121.23
#2016-09-26|1108.13
#2016-09-27|1115.19
#2016-09-28|1124.31
#2016-09-29|1118.24
#2016-09-30|1124.51
#2016-10-03|1124.52
#2016-10-04|1122.32
#2016-10-05|1123.15
#2016-10-06|1121.14
#2016-10-07|1114.91
#2016-10-10|1118.87
#2016-10-11|1104.19
#2016-10-12|1104.84
#2016-10-13|1102.23
#2016-10-14|1104.04
#2016-10-17|1100.62
#2016-10-18|1103.14
#2016-10-19|1107.04
#2016-10-20|1110.78
#2016-10-21|1124.69
#2016-10-24|1126.66
#2016-10-25|1120.98
#2016-10-26|1115.65
#2016-10-27|1105.55
#2016-10-28|1108.23
#2016-10-31|1108.43
#2016-11-01|1101.35
#2016-11-02|1094.95
#2016-11-03|1100.74
#2016-11-04|1095.94
#2016-11-07|1115.83
#2016-11-08|1123.62
#2016-11-09|1132.08
#2016-11-10|1138.96
#2016-11-11|1156.87
#2016-11-14|1163.03
#2016-11-15|1163.62
#2016-11-16|1171.97
#2016-11-17|1186.20
#2016-11-18|1178.93
#2016-11-21|1177.94
#2016-11-22|1189.76
#2016-11-23|1191.37
#2016-11-24| .
#2016-11-25|1197.79
#2016-11-28|1190.36
#2016-11-29|1207.06
#2016-11-30|1195.62
#2016-12-01|1198.49
#2016-12-02|1184.42
#2016-12-05|1192.24
#2016-12-06|1197.65
#2016-12-07|1214.54
#2016-12-08|1222.19
#2016-12-09|1226.21
#2016-12-12|1210.84
#2016-12-13|1221.75
#2016-12-14|1226.84
#2016-12-15|1229.03
#2016-12-16|1224.98
#2016-12-19|1229.85
#2016-12-20|1237.04
#2016-12-21|1238.57
#2016-12-22|1238.80
#2016-12-23|1236.13
#2016-12-26| .
#2016-12-27|1240.46
#2016-12-28|1232.17
#2016-12-29|1231.41
#2016-12-30|1222.02
#2017-01-02| .
#2017-01-03|1231.59
#2017-01-04|1246.50
#2017-01-05|1246.12
#2017-01-06|1252.89
#2017-01-09|1250.02
#2017-01-10|1250.24
#2017-01-11|1259.96
#2017-01-12|1251.23
#2017-01-13|1260.78
#2017-01-16| .
#2017-01-17|1263.64
#2017-01-18|1265.17
#2017-01-19|1263.00
#2017-01-20|1271.36
#2017-01-23|1270.37
#2017-01-24|1276.18
#2017-01-25|1276.63
#2017-01-26|1299.12
#2017-01-27|1302.57
#2017-01-30|1305.95
#2017-01-31|1304.61
#2017-02-01|1309.07
#2017-02-02|1301.10
#2017-02-03|1304.72
#2017-02-06|1296.95
#2017-02-07|1292.22
#2017-02-08|1291.78
#2017-02-09|1295.71
#2017-02-10|1298.07
#2017-02-13|1301.45
#2017-02-14|1307.01
#2017-02-15|1313.11
#2017-02-16|1310.11
#2017-02-17|1305.91
#2017-02-20| .
#2017-02-21|1312.77
#2017-02-22|1314.23
#2017-02-23|1307.41
#2017-02-24|1314.71
#2017-02-27|1310.04
#2017-02-28|1300.82
#2017-03-01|1312.15
#2017-03-02|1305.24
#2017-03-03|1305.35
#2017-03-06|1306.32
#2017-03-07|1306.84
#2017-03-08|1304.99
#2017-03-09|1309.89
#2017-03-10|1307.02
#2017-03-13|1309.77
#2017-03-14|1313.55
#2017-03-15|1319.13
#2017-03-16|1316.54
#2017-03-17|1315.48
#2017-03-20|1316.18
#2017-03-21|1301.84
#2017-03-22|1304.92
#2017-03-23|1310.60
#2017-03-24|1313.28
#2017-03-27|1312.43
#2017-03-28|1318.12
#2017-03-29|1318.98
#2017-03-30|1329.22
#2017-03-31|1330.92
#2017-04-03|1328.31
#2017-04-04|1332.50
#2017-04-05|1326.61
#2017-04-06|1336.22
#2017-04-07|1329.27
#2017-04-10|1325.50
#2017-04-11|1323.51
#2017-04-12|1321.63
#2017-04-13|1314.49
#2017-04-14| .
#2017-04-17|1319.61
#2017-04-18|1322.69
#2017-04-19|1325.21
#2017-04-20|1338.11
#2017-04-21|1335.07
#2017-04-24|1331.00
#2017-04-25|1345.35
#2017-04-26|1351.17
#2017-04-27|1361.36
#2017-04-28|1351.42
#2017-05-01|1346.77
#2017-05-02|1342.26
#2017-05-03|1306.20
#2017-05-04|1300.29
#2017-05-05|1321.19
#2017-05-08|1310.74
#2017-05-09|1313.46
#2017-05-10|1300.74
#2017-05-11|1302.81
#2017-05-12|1295.65
#2017-05-15|1291.94
#2017-05-16|1282.56
#2017-05-17|1261.78
#2017-05-18|1271.94
#2017-05-19|1281.84
#2017-05-22|1290.92
#2017-05-23|1288.85
#2017-05-24|1302.84
#2017-05-25|1306.87
#2017-05-26|1318.31
#2017-05-29| .
#2017-05-30|1320.21
#2017-05-31|1327.76
#2017-06-01|1336.36
#2017-06-02|1338.89
#2017-06-05|1327.67
#2017-06-06|1319.21
#2017-06-07|1323.16
#2017-06-08|1302.97
#2017-06-09|1306.64
#2017-06-12|1322.39
#2017-06-13|1322.71
#2017-06-14|1314.46
#2017-06-15|1319.52
#2017-06-16|1317.14
#2017-06-19|1324.09
#2017-06-20|1293.03
#2017-06-21|1297.54
#2017-06-22|1291.01
#2017-06-23|1289.62
#2017-06-26|1300.53
#2017-06-27|1293.62
#2017-06-28|1314.71
#2017-06-29|1294.93
#2017-06-30|1298.82
#2017-07-03|1295.66
#2017-07-04| .
#2017-07-05|1293.74
#2017-07-06|1276.31
#2017-07-07|1280.68
#2017-07-10|1288.02
#2017-07-11|1289.69
#2017-07-12|1298.15
#2017-07-13|1295.94
#2017-07-14|1302.99
#2017-07-17|1302.33
#2017-07-18|1305.18
#2017-07-19|1317.27
#2017-07-20|1322.92
#2017-07-21|1325.56
#2017-07-24|1322.52
#2017-07-25|1320.31
#2017-07-26|1319.48
#2017-07-27|1347.32
#2017-07-28|1349.40
#2017-07-31|1363.47
#2017-08-01|1364.79
#2017-08-02|1347.83
#2017-08-03|1345.49
#2017-08-04|1333.84
#2017-08-07|1328.85
#2017-08-08|1335.60
#2017-08-09|1332.61
#2017-08-10|1323.96
#2017-08-11|1330.52
#2017-08-14|1340.12
#2017-08-15|1332.61
#2017-08-16|1334.14
#2017-08-17|1311.61
#2017-08-18|1309.10
#2017-08-21|1315.11
#2017-08-22|1330.29
#2017-08-23|1309.38
#2017-08-24|1304.20
#2017-08-25|1308.81
#2017-08-28|1311.20
#2017-08-29|1308.76
#2017-08-30|1319.94
#2017-08-31|1314.98
#2017-09-01|1318.45
#2017-09-04| .
#2017-09-05|1308.88
#2017-09-06|1318.34
#2017-09-07|1267.81
#2017-09-08|1261.34
#2017-09-11|1251.83
#2017-09-12|1256.84
#2017-09-13|1265.67
#2017-09-14|1251.22
#2017-09-15|1246.73
#2017-09-18|1242.92
#2017-09-19|1245.26
#2017-09-20|1254.36
#2017-09-21|1249.78
#2017-09-22|1257.62
#2017-09-25|1260.17
#2017-09-26|1252.10
#2017-09-27|1267.02
#2017-09-28|1249.15
#2017-09-29|1260.25
#2017-10-02|1262.44
#2017-10-03|1273.57
#2017-10-04|1281.25
#2017-10-05|1275.68
#2017-10-06|1268.88
#2017-10-09|1258.88
#2017-10-10|1256.58
#2017-10-11|1247.80
#2017-10-12|1220.26
#2017-10-13|1226.47
#2017-10-16|1237.82
#2017-10-17|1236.96
#2017-10-18|1233.19
#2017-10-19|1242.86
#2017-10-20|1250.26
#2017-10-23|1232.24
#2017-10-24|1223.29
#2017-10-25|1224.10
#2017-10-26|1208.81
#2017-10-27|1212.19
#2017-10-30|1209.00
#2017-10-31|1206.49
#2017-11-01|1213.46
#2017-11-02|1194.91
#2017-11-03|1197.29
#2017-11-06|1221.48
#2017-11-07|1230.42
#2017-11-08|1224.54
#2017-11-09|1240.93
#2017-11-10|1250.98
#2017-11-13|1255.66
#2017-11-14|1239.70
#2017-11-15|1245.59
#2017-11-16|1250.61
#2017-11-17|1253.64
#2017-11-20|1243.88
#2017-11-21|1253.15
#2017-11-22|1248.52
#2017-11-23| .
#2017-11-24|1239.44
#2017-11-27|1231.18
#2017-11-28|1245.61
#2017-11-29|1273.79
#2017-11-30|1271.03
#2017-12-01|1290.21
#2017-12-04|1334.99
#2017-12-05|1312.37
#2017-12-06|1290.15
#2017-12-07|1287.03
#2017-12-08|1283.30
#2017-12-11|1303.24
#2017-12-12|1317.21
#2017-12-13|1301.65
#2017-12-14|1323.28
#2017-12-15|1330.65
#2017-12-18|1331.79
#2017-12-19|1325.95
#2017-12-20|1319.64
#2017-12-21|1345.92
#2017-12-22|1345.17
#2017-12-25| .
#2017-12-26|1341.52
#2017-12-27|1329.68
#2017-12-28|1330.62
#2017-12-29|1324.19
#2018-01-01| .
#2018-01-02|1361.68
#2018-01-03|1357.55
#2018-01-04|1359.00
#2018-01-05|1362.46
#2018-01-08|1352.05
#2018-01-09|1351.29
#2018-01-10|1353.77
#2018-01-11|1383.98
#2018-01-12|1393.43
#2018-01-15| .
#2018-01-16|1374.83
#2018-01-17|1383.01
#2018-01-18|1383.54
#2018-01-19|1391.82
#2018-01-22|1405.67
#2018-01-23|1396.80
#2018-01-24|1410.17
#2018-01-25|1402.04
#2018-01-26|1422.06
#2018-01-29|1407.44
#2018-01-30|1404.35
#2018-01-31|1397.55
#2018-02-01|1396.48
#2018-02-02|1381.00
#2018-02-05|1330.15
#2018-02-06|1342.12
#2018-02-07|1337.20
#2018-02-08|1289.37
#2018-02-09|1304.07
#2018-02-12|1314.44
#2018-02-13|1325.44
#2018-02-14|1340.98
#2018-02-15|1352.28
#2018-02-16|1355.31
#2018-02-19| .
#2018-02-20|1345.73
#2018-02-21|1335.44
#2018-02-22|1331.42
#2018-02-23|1355.86
#2018-02-26|1367.86
#2018-02-27|1310.25
#2018-02-28|1289.70
#2018-03-01|1282.98
#2018-03-02|1286.12
#2018-03-05|1298.55
#2018-03-06|1304.41
#2018-03-07|1288.45
#2018-03-08|1298.98
#2018-03-09|1310.30
#2018-03-12|1315.48
#2018-03-13|1298.34
#2018-03-14|1289.81
#2018-03-15|1285.72
#2018-03-16|1282.64
#2018-03-19|1262.03
#2018-03-20|1248.84
#2018-03-21|1250.09
#2018-03-22|1223.26
#2018-03-23|1204.73
#2018-03-26|1224.81
#2018-03-27|1210.90
#2018-03-28|1207.33
#2018-03-29|1228.78
#2018-03-30| .
#2018-04-02|1205.53
#2018-04-03|1213.40
#2018-04-04|1235.51
#2018-04-05|1246.41
#2018-04-06|1228.03
#2018-04-09|1226.83
#2018-04-10|1230.82
#2018-04-11|1220.07
#2018-04-12|1215.34
#2018-04-13|1212.99
#2018-04-16|1226.25
#2018-04-17|1232.15
#2018-04-18|1232.15
#2018-04-19|1232.08
#2018-04-20|1220.09
#2018-04-23|1227.90
#2018-04-24|1212.56
#2018-04-25|1230.06
#2018-04-26|1214.01
#2018-04-27|1176.12
#2018-04-30|1176.49
#2018-05-01|1187.74
#2018-05-02|1172.49
#2018-05-03|1166.34
#2018-05-04|1196.48
#2018-05-07|1207.82
#2018-05-08|1177.74
#2018-05-09|1174.97
#2018-05-10|1193.30
#2018-05-11|1197.98
#2018-05-14|1203.11
#2018-05-15|1201.77
#2018-05-16|1219.32
#2018-05-17|1209.93
#2018-05-18|1213.11
#2018-05-21|1208.70
#2018-05-22|1209.87
#2018-05-23|1196.93
#2018-05-24|1188.37
#2018-05-25|1191.13
#2018-05-28| .
#2018-05-29|1173.85
#2018-05-30|1177.16
#2018-05-31|1168.01
#2018-06-01|1169.16
#2018-06-04|1176.29
#2018-06-05|1174.32
#2018-06-06|1203.27
#2018-06-07|1205.52
#2018-06-08|1213.21
#2018-06-11|1219.83
#2018-06-12|1229.66
#2018-06-13|1238.52
#2018-06-14|1274.75
#2018-06-15|1281.14
#2018-06-18|1259.32
#2018-06-19|1255.17
#2018-06-20|1272.62
#2018-06-21|1257.43
#2018-06-22|1276.45
#2018-06-25|1256.21
#2018-06-26|1250.80
#2018-06-27|1242.00
#2018-06-28|1253.01
#2018-06-29|1253.38
#2018-07-02|1259.43
#2018-07-03|1254.14
#2018-07-04| .
#2018-07-05|1261.58
#2018-07-06|1275.93
#2018-07-09|1285.49
#2018-07-10|1283.67
#2018-07-11|1290.23
#2018-07-12|1302.97
#2018-07-13|1311.44
#2018-07-16|1313.63
#2018-07-17|1297.52
#2018-07-18|1296.41
#2018-07-19|1304.94
#2018-07-20|1292.05
#2018-07-23|1286.92
#2018-07-24|1270.32
#2018-07-25|1271.54
#2018-07-26|1303.67
#2018-07-27|1298.41
#2018-07-30|1301.92
#2018-07-31|1317.96
#2018-08-01|1305.81
#2018-08-02|1293.75
#2018-08-03|1315.79
#2018-08-06|1322.58
#2018-08-07|1324.89
#2018-08-08|1311.37
#2018-08-09|1325.70
#2018-08-10|1309.33
#2018-08-13|1305.65
#2018-08-14|1318.16
#2018-08-15|1306.70
#2018-08-16|1317.35
#2018-08-17|1316.48
#2018-08-20|1311.74
#2018-08-21|1325.81
#2018-08-22|1317.01
#2018-08-23|1308.53
#2018-08-24|1326.62
#2018-08-27|1330.92
#2018-08-28|1330.65
#2018-08-29|1337.95
#2018-08-30|1332.42
#2018-08-31|1337.55
#2018-09-03| .
#2018-09-04|1326.21
#2018-09-05|1317.04
#2018-09-06|1314.85
#2018-09-07|1322.64
#2018-09-10|1326.48
#2018-09-11|1322.44
#2018-09-12|1322.64
#2018-09-13|1345.34
#2018-09-14|1338.84
#2018-09-17|1339.01
#2018-09-18|1353.85
#2018-09-19|1350.41
#2018-09-20|1366.13
#2018-09-21|1364.65
#2018-09-24|1337.64
#2018-09-25|1336.23
#2018-09-26|1342.52
#2018-09-27|1344.46
#2018-09-28|1352.22
#2018-10-01|1344.73
#2018-10-02|1358.34
#2018-10-03|1351.57
#2018-10-04|1346.45
#2018-10-05|1326.29
#2018-10-08|1343.61
#2018-10-09|1349.77
#2018-10-10|1304.57
#2018-10-11|1281.44
#2018-10-12|1305.10
#2018-10-15|1319.35
#2018-10-16|1352.81
#2018-10-17|1363.20
#2018-10-18|1352.92
#2018-10-19|1368.01
#2018-10-22|1361.82
#2018-10-23|1352.89
#2018-10-24|1289.65
#2018-10-25|1327.60
#2018-10-26|1300.59
#2018-10-29|1311.48
#2018-10-30|1355.75
#2018-10-31|1369.31
#2018-11-01|1379.35
#2018-11-02|1364.73
#2018-11-05|1375.89
#2018-11-06|1379.57
#2018-11-07|1393.00
#2018-11-08|1387.46
#2018-11-09|1392.00
#2018-11-12|1380.84
#2018-11-13|1378.17
#2018-11-14|1383.68
#2018-11-15|1386.71
#2018-11-16|1389.53
#2018-11-19|1368.86
#2018-11-20|1319.58
#2018-11-21|1338.91
#2018-11-22| .
#2018-11-23|1334.20
#2018-11-26|1346.54
#2018-11-27|1361.37
#2018-11-28|1389.10
#2018-11-29|1397.04
#2018-11-30|1383.40
#2018-12-03|1385.19
#2018-12-04|1346.71
#2018-12-05| .
#2018-12-06|1357.24
#2018-12-07|1337.75
#2018-12-10|1334.94
#2018-12-11|1326.67
#2018-12-12|1335.26
#2018-12-13|1329.44
#2018-12-14|1314.93
#2018-12-17|1301.43
#2018-12-18|1285.98
#2018-12-19|1270.10
#2018-12-20|1243.89
#2018-12-21|1211.38
#2018-12-24|1178.37
#2018-12-25| .
#2018-12-26|1227.84
#2018-12-27|1233.17
#2018-12-28|1235.49
#2018-12-31|1244.80
#2019-01-01| .
#2019-01-02|1252.07
#2019-01-03|1243.51
#2019-01-04|1284.80
#2019-01-07|1287.81
#2019-01-08|1299.33
#2019-01-09|1305.68
#2019-01-10|1301.67
#2019-01-11|1300.83
#2019-01-14|1298.29
#2019-01-15|1299.40
#2019-01-16|1297.18
#2019-01-17|1300.89
#2019-01-18|1306.70
#2019-01-21| .
#2019-01-22|1280.29
#2019-01-23|1304.08
#2019-01-24|1299.65
#2019-01-25|1300.79
#2019-01-28|1296.03
#2019-01-29|1303.54
#2019-01-30|1292.39
#2019-01-31|1334.58
#2019-02-01|1342.02
#2019-02-04|1342.54
#2019-02-05|1355.81
#2019-02-06|1347.94
#2019-02-07|1350.93
#2019-02-08|1353.17
#2019-02-11|1330.99
#2019-02-12|1335.63
#2019-02-13|1336.18
#2019-02-14|1345.19
#2019-02-15|1367.14
#2019-02-18| .
#2019-02-19|1366.52
#2019-02-20|1373.05
#2019-02-21|1382.04
#2019-02-22|1391.62
#2019-02-25|1381.76
#2019-02-26|1381.60
#2019-02-27|1374.42
#2019-02-28|1374.16
#2019-03-01|1388.52
#2019-03-04|1383.62
#2019-03-05|1380.17
#2019-03-06|1379.29
#2019-03-07|1369.12
#2019-03-08|1364.59
#2019-03-11|1384.46
#2019-03-12|1389.98
#2019-03-13|1387.24
#2019-03-14|1395.29
#2019-03-15|1404.76
#2019-03-18|1391.01
#2019-03-19|1378.66
#2019-03-20|1370.98
#2019-03-21|1378.35
#2019-03-22|1358.24
#2019-03-25|1351.34
#2019-03-26|1368.45
#2019-03-27|1373.48
#2019-03-28|1376.22
#2019-03-29|1371.98
#2019-04-01|1388.28
#2019-04-02|1384.69
#2019-04-03|1391.26
#2019-04-04|1402.90
#2019-04-05|1410.14
#2019-04-08|1414.24
#2019-04-09|1422.96
#2019-04-10|1429.87
#2019-04-11|1428.35
#2019-04-12|1481.06
#2019-04-15|1493.91
#2019-04-16|1492.67
#2019-04-17|1508.74
#2019-04-18|1507.57
#2019-04-19| .
#2019-04-22|1496.18
#2019-04-23|1505.38
#2019-04-24|1509.61
#2019-04-25|1530.56
#2019-04-26|1550.57
#2019-04-29|1555.02
#2019-04-30|1545.01
#2019-05-01|1539.96
#2019-05-02|1520.47
#2019-05-03|1535.85
#2019-05-06|1536.43
#2019-05-07|1516.71
#2019-05-08|1520.49
#2019-05-09|1521.11
#2019-05-10|1524.18
#2019-05-13|1488.71
#2019-05-14|1508.47
#2019-05-15|1513.99
#2019-05-16|1530.06
#2019-05-17|1534.55
#2019-05-20|1515.00
#2019-05-21|1528.51
#2019-05-22|1524.15
#2019-05-23|1508.41
#2019-05-24|1508.69
#2019-05-27| .
#2019-05-28|1506.17
#2019-05-29|1492.05
#2019-05-30|1495.73
#2019-05-31|1484.29
#2019-06-03|1484.75
#2019-06-04|1512.94
#2019-06-05|1515.20
#2019-06-06|1521.82
#2019-06-07|1533.84
#2019-06-10|1528.66
#2019-06-11|1519.74
#2019-06-12|1524.70
#2019-06-13|1552.35
#2019-06-14|1555.38
#2019-06-17|1560.26
#2019-06-18|1565.40
#2019-06-19|1576.18
#2019-06-20|1588.45
#2019-06-21|1575.78
#2019-06-24|1568.23
#2019-06-25|1552.89
#2019-06-26|1544.44
#2019-06-27|1544.73
#2019-06-28|1555.68
#2019-07-01|1573.03
#2019-07-02|1583.08
#2019-07-03|1594.11
#2019-07-04| .
#2019-07-05|1597.72
#2019-07-08|1583.91
#2019-07-09|1592.48
#2019-07-10|1611.89
#2019-07-11|1618.07
#2019-07-12|1635.00
#2019-07-15|1636.69
#2019-07-16|1638.35
#2019-07-17|1618.67
#2019-07-18|1615.17
#2019-07-19|1597.28
#2019-07-22|1599.06
#2019-07-23|1604.27
#2019-07-24|1616.22
#2019-07-25|1618.34
#2019-07-26|1625.89
#2019-07-29|1621.14
#2019-07-30|1614.20
#2019-07-31|1588.88
#2019-08-01|1578.67
#2019-08-02|1571.61
#2019-08-05|1535.75
#2019-08-06|1558.65
#2019-08-07|1525.58
#2019-08-08|1562.41
#2019-08-09|1563.51
#2019-08-12|1542.18
#2019-08-13|1562.90
#2019-08-14|1516.63
#2019-08-15|1519.22
#2019-08-16|1541.66
#2019-08-19|1556.66
#2019-08-20|1555.62
#2019-08-21|1563.07
#2019-08-22|1559.38
#2019-08-23|1514.30
#2019-08-26|1545.80
#2019-08-27|1546.68
#2019-08-28|1560.88
#2019-08-29|1577.35
#2019-08-30|1577.75
#2019-09-02| .
#2019-09-03|1566.81
#2019-09-04|1600.81
#2019-09-05|1620.47
#2019-09-06|1625.03
#2019-09-09|1618.66
#2019-09-10|1608.76
#2019-09-11|1613.29
#2019-09-12|1622.45
#2019-09-13|1622.23
#2019-09-16|1606.60
#2019-09-17|1612.32
#2019-09-18|1613.00
#2019-09-19|1593.99
#2019-09-20|1575.92
#2019-09-23|1575.68
#2019-09-24|1561.98
#2019-09-25|1569.99
#2019-09-26|1543.51
#2019-09-27|1533.29
#2019-09-30|1542.05
#2019-10-01|1529.82
#2019-10-02|1519.94
#2019-10-03|1521.11
#2019-10-04|1544.08
#2019-10-07|1546.97
#2019-10-08|1523.67
#2019-10-09|1534.33
#2019-10-10|1533.53
#2019-10-11|1553.06
#2019-10-14|1547.09
#2019-10-15|1562.67
#2019-10-16|1569.20
#2019-10-17|1584.36
#2019-10-18|1568.80
#2019-10-21|1572.51
#2019-10-22|1578.96
#2019-10-23|1573.21
#2019-10-24|1557.46
#2019-10-25|1584.52
#2019-10-28|1587.94
#2019-10-29|1580.71
#2019-10-30|1575.33
#2019-10-31|1577.66
#2019-11-01|1595.45
#2019-11-04|1585.66
#2019-11-05|1585.01
#2019-11-06|1573.95
#2019-11-07|1589.02
#2019-11-08|1618.08
#2019-11-11|1621.02
#2019-11-12|1628.04
#2019-11-13|1672.01
#2019-11-14|1670.49
#2019-11-15|1651.41
#2019-11-18|1667.50
#2019-11-19|1676.52
#2019-11-20|1663.98
#2019-11-21|1662.41
#2019-11-22|1671.79
#2019-11-25|1663.47
#2019-11-26|1678.01
#2019-11-27|1689.33
#2019-11-28|1689.33
#2019-11-29|1683.69
#2019-12-02|1664.73
#2019-12-03|1655.26
#2019-12-04|1652.13
#2019-12-05|1657.48
#2019-12-06|1661.40
#2019-12-09|1651.04
#2019-12-10|1634.33
#2019-12-11|1636.57
#2019-12-12|1651.39
#2019-12-13|1655.84
#2019-12-16|1664.18
#2019-12-17|1659.54
#2019-12-18|1651.10
#2019-12-19|1663.73
#2019-12-20|1674.02
#2019-12-23|1667.59
#2019-12-24|1675.69
#2019-12-25| .
#2019-12-26|1687.16
#2019-12-27|1685.34
#2019-12-30|1672.42
#2019-12-31|1677.05
#2020-01-01| .
#2020-01-02|1699.69
#2020-01-03|1689.66
#2020-01-06|1686.12
#2020-01-07|1691.86
#2020-01-08|1695.84
#2020-01-09|1696.13
#2020-01-10|1684.36
#2020-01-13|1698.18
#2020-01-14|1706.27
#2020-01-15|1708.56
#2020-01-16|1719.10
#2020-01-17|1719.48
#2020-01-20| .
#2020-01-21|1713.79
#2020-01-22|1718.83
#2020-01-23|1687.98
#2020-01-24|1658.29
#2020-01-27|1630.81
#2020-01-28|1643.01
#2020-01-29|1618.18
#2020-01-30|1637.05
#2020-01-31|1633.64
#2020-02-03|1649.58
#2020-02-04|1687.50
#2020-02-05|1674.87
#2020-02-06|1680.98
#2020-02-07|1671.55
#2020-02-10|1683.50
#2020-02-11|1684.19
#2020-02-12|1707.66
#2020-02-13|1705.08
#2020-02-14|1697.16
#2020-02-17| .
#2020-02-18|1700.03
#2020-02-19|1711.70
#2020-02-20|1695.94
#2020-02-21|1678.58
#2020-02-24|1625.98
#2020-02-25|1574.68
#2020-02-26|1534.62
#2020-02-27|1481.43
#2020-02-28|1471.25
#2020-03-02|1511.29
#2020-03-03|1474.91
#2020-03-04|1514.56
#2020-03-05|1452.61
#2020-03-06|1440.83
#2020-03-09|1326.37
#2020-03-10|1391.80
#2020-03-11|1327.05
#2020-03-12|1196.82
#2020-03-13|1313.88
#2020-03-16|1183.64
#2020-03-17|1213.95
#2020-03-18|1140.22
#2020-03-19|1184.86
#2020-03-20|1097.01
#2020-03-23|1124.42
#2020-03-24|1199.17
#2020-03-25|1192.10
#2020-03-26|1268.80
#2020-03-27|1200.93
#2020-03-30|1241.05
#2020-03-31|1218.09
#2020-04-01|1173.35
#2020-04-02|1205.30
#2020-04-03|1179.51
#2020-04-06|1255.55
#2020-04-07|1261.25
#2020-04-08|1276.99
#2020-04-09|1296.50
#2020-04-10|1296.50
#2020-04-13|1304.33
#2020-04-14|1349.15
#2020-04-15|1335.16
#2020-04-16|1347.22
#2020-04-17|1360.16
#2020-04-20|1346.74
#2020-04-21|1314.39
#2020-04-22|1311.05
#2020-04-23|1323.09
#2020-04-24|1337.60
#2020-04-27|1369.30
#2020-04-28|1353.67
#2020-04-29|1398.10
#2020-04-30|1369.16
#2020-05-01|1349.19
#2020-05-04|1346.87
#2020-05-05|1334.40
#2020-05-06|1330.66
#2020-05-07|1358.93
#2020-05-08|1383.02
#2020-05-11|1376.53
#2020-05-12|1346.22
#2020-05-13|1331.55
#2020-05-14|1354.37
#2020-05-15|1377.19
#2020-05-18|1434.44
#2020-05-19|1425.40
#2020-05-20|1448.16
#2020-05-21|1432.25
#2020-05-22|1424.22
#2020-05-25|1424.22
#2020-05-26|1435.09
#2020-05-27|1456.21
#2020-05-28|1433.78
#2020-05-29|1446.18
#2020-06-01|1462.41
#2020-06-02|1470.21
#2020-06-03|1490.67
#2020-06-04|1488.45
#2020-06-05|1506.32
#2020-06-08|1537.10
#2020-06-09|1514.12
#2020-06-10|1497.07
#2020-06-11|1421.53
#2020-06-12|1431.33
#2020-06-15|1453.05
#2020-06-16|1469.44
#2020-06-17|1469.69
#2020-06-18|1481.56
#2020-06-19|1464.51
#2020-06-22|1471.52
#2020-06-23|1477.88
#2020-06-24|1439.88
#2020-06-25|1446.19
#2020-06-26|1415.03
#2020-06-29|1434.04
#2020-06-30|1442.93
#2020-07-01|1485.08
#2020-07-02|1469.63
#2020-07-03| .
#2020-07-06|1504.11
#2020-07-07|1496.29
#2020-07-08|1510.36
#2020-07-09|1508.05
#2020-07-10|1563.38
#2020-07-13|1531.88
#2020-07-14|1552.27
#2020-07-15|1575.00
#2020-07-16|1575.88
#2020-07-17|1549.97
#2020-07-20|1550.75
#2020-07-21|1551.88
#2020-07-22|1554.40
#2020-07-23|1539.34
#2020-07-24|1547.83
#2020-07-27|1556.81
#2020-07-28|1543.85
#2020-07-29|1550.19
#2020-07-30|1549.13
#2020-07-31|1556.90
#2020-08-03|1570.79
#2020-08-04|1591.16
#2020-08-05|1609.93
#2020-08-06|1631.04
#2020-08-07|1618.87
#2020-08-10|1607.81
#2020-08-11|1596.38
#2020-08-12|1611.87
#2020-08-13|1618.12
#2020-08-14|1620.94
#2020-08-17|1614.16
#2020-08-18|1620.73
#2020-08-19|1609.01
#2020-08-20|1617.58
#2020-08-21|1607.50
#2020-08-24|1627.91
#2020-08-25|1621.43
#2020-08-26|1681.08
#2020-08-27|1675.72
#2020-08-28|1684.25
#2020-08-31|1675.30
#2020-09-01|1703.35
#2020-09-02|1714.27
#2020-09-03|1667.72
#2020-09-04|1652.01
#2020-09-07| .
#2020-09-08|1641.87
#2020-09-09|1649.82
#2020-09-10|1625.11
#2020-09-11|1624.46
#2020-09-14|1632.36
#2020-09-15|1663.70
#2020-09-16|1666.01
#2020-09-17|1631.54
#2020-09-18|1621.70
#2020-09-21|1615.83
#2020-09-22|1631.49
#2020-09-23|1575.92
#2020-09-24|1575.75
#2020-09-25|1601.73
#2020-09-28|1629.56
#2020-09-29|1626.07
#2020-09-30|1629.90
#2020-10-01|1666.12
#2020-10-02|1634.30
#2020-10-05|1666.38
#2020-10-06|1634.01
#2020-10-07|1686.96
#2020-10-08|1691.60
#2020-10-09|1706.75
#2020-10-12|1708.12
#2020-10-13|1743.16
#2020-10-14|1713.83
#2020-10-15|1712.55
#2020-10-16|1695.98
#2020-10-19|1676.82
#2020-10-20|1676.40
#2020-10-21|1647.98
#2020-10-22|1651.00
#2020-10-23|1661.81
#2020-10-26|1627.93
#2020-10-27|1621.25
#2020-10-28|1579.93
#2020-10-29|1624.15
#2020-10-30|1584.24
#2020-11-02|1595.06
#2020-11-03|1628.38
#2020-11-04|1648.28
#2020-11-05|1690.29
#2020-11-06|1709.23
#2020-11-09|1745.11
#2020-11-10|1753.92
#2020-11-11|1748.70
#2020-11-12|1723.52
#2020-11-13|1745.71
#2020-11-16|1788.07
#2020-11-17|1798.56
#2020-11-18|1789.87
#2020-11-19|1787.41
#2020-11-20|1791.95
#2020-11-23|1813.82
#2020-11-24|1857.95
#2020-11-25|1848.25
#2020-11-26|1848.25
#2020-11-27|1845.94
#2020-11-30|1849.77
#2020-12-01|1882.34
#2020-12-02|1904.28
#2020-12-03|1899.09
#2020-12-04|1907.42
#2020-12-07|1928.15
#2020-12-08|1923.62
#2020-12-09|1900.30
#2020-12-10|1914.71
#2020-12-11|2030.92
#2020-12-14|2014.97
#2020-12-15|2041.88
#2020-12-16|2044.37
#2020-12-17|2057.15
#2020-12-18|2050.66
#2020-12-21|2025.41
#2020-12-22|2024.52
#2020-12-23|2026.93
#2020-12-24|2030.15
#2020-12-25|2030.15
#2020-12-28|2060.33
#2020-12-29|2064.26
#2020-12-30|2077.51
#2020-12-31|2096.11
#2021-01-01|2096.11
#2021-01-04|2045.15
#2021-01-05|2052.03
#2021-01-06|2046.71
#2021-01-07|2051.57
#2021-01-08|2053.48
#2021-01-11|2042.33
#2021-01-12|2021.34
#2021-01-13|2038.66
#2021-01-14|2021.88
#2021-01-15|2006.49
#2021-01-18|2006.49
#2021-01-19|2013.83
#2021-01-20|2129.49
#2021-01-21|2112.46
#2021-01-22|2099.94
#2021-01-25|2091.71
#2021-01-26|2102.40
#2021-01-27|2019.41
#2021-01-28|2077.24
#2021-01-29|2037.33
#2021-02-01|2074.39
#2021-02-02|2120.45
#2021-02-03|2113.63
#2021-02-04|2155.93
#2021-02-05|2165.99
#2021-02-08|2215.78
#2021-02-09|2220.87
#2021-02-10|2237.36
#2021-02-11|2241.68
#2021-02-12|2229.93
#2021-02-15|2229.93
#2021-02-16|2223.50
#2021-02-17|2218.80
#2021-02-18|2197.21
#2021-02-19|2205.84
#2021-02-22|2252.22
#2021-02-23|2286.42
#2021-02-24|2298.37
#2021-02-25|2238.54
#2021-02-26|2230.60
#2021-03-01|2300.25
#2021-03-02|2291.99
#2021-03-03|2246.21
#2021-03-04|2203.89
#2021-03-05|2234.81
#2021-03-08|2294.41
#2021-03-09|2263.44
#2021-03-10|2278.02
#2021-03-11|2322.45
#2021-03-12|2337.06
#2021-03-15|2343.33
#2021-03-16|2341.19
#2021-03-17|2339.90
#2021-03-18|2297.42
#2021-03-19|2305.13
#2021-03-22|2333.45
#2021-03-23|2299.52
#2021-03-24|2203.21
#2021-03-25|2184.91
#2021-03-26|2137.08
#2021-03-29|2122.93
#2021-03-30|2135.43
#2021-03-31|2138.20
#2021-04-01|2189.86
#2021-04-02|2189.86
#2021-04-05|2185.26
#2021-04-06|2204.87
#2021-04-07|2197.59
#2021-04-08|2202.67
#2021-04-09|2207.91
#2021-04-12|2194.71
#2021-04-13|2190.90
#2021-04-14|2181.63
#2021-04-15|2187.85
#2021-04-16|2190.33
#2021-04-19|2195.07
#2021-04-20|2159.48
#2021-04-21|2125.44
#2021-04-22|2120.08
#2021-04-23|2122.78
#2021-04-26|2138.34
#2021-04-27|2135.42
#2021-04-28|2123.72
#2021-04-29|2141.71
#2021-04-30|2145.22
#2021-05-03|2129.72
#2021-05-04|2110.51
#2021-05-05|2081.24
#2021-05-06|2084.40
#2021-05-07|2118.87
#2021-05-10|2071.60
#2021-05-11|2069.01
#2021-05-12|2025.45
#2021-05-13|2030.52
#2021-05-14|2017.91
#2021-05-17|1989.05
#2021-05-18|1985.37
#2021-05-19|1982.37
#2021-05-20|2020.74
#2021-05-21|2020.41
#2021-05-24|2040.87
#2021-05-25|2045.98
#2021-05-26|2055.56
#2021-05-27|2078.73
#2021-05-28|2072.41
#2021-05-31|2072.41
#2021-06-01|2069.01
#2021-06-02|2057.35
#2021-06-03|2035.24
#2021-06-04|2049.77
#2021-06-07|2051.37
#2021-06-08|2047.19
#2021-06-09|2037.17
#2021-06-10|2040.14
#2021-06-11|2052.46
#2021-06-14|2068.86
#2021-06-15|2041.36
#2021-06-16|2034.63
#2021-06-17|2037.67
#2021-06-18|2022.66
#2021-06-21|2033.84
#2021-06-22|2049.06
#2021-06-23|2067.93
#2021-06-24|2108.15
#2021-06-25|2128.19
#2021-06-28|2131.60
#2021-06-29|2111.95
#2021-06-30|2115.37
#2021-07-01|2132.97
#2021-07-02|2130.95
#2021-07-05|2130.95
#2021-07-06|2113.97
#2021-07-07|2101.33
#2021-07-08|2085.39
#2021-07-09|2126.37
#2021-07-12|2169.91
#2021-07-13|2161.29
#2021-07-14|2165.27
#2021-07-15|2157.49
#2021-07-16|2107.45
#2021-07-19|2069.45
#2021-07-20|2094.80
#2021-07-21|2083.89
#2021-07-22|2068.11
#2021-07-23|2089.20
#2021-07-26|2110.05
#2021-07-27|2117.75
#2021-07-28|2119.54
#2021-07-29|2107.89
#2021-07-30|2092.45
#2021-08-02|2089.26
#2021-08-03|2062.72
#2021-08-04|2073.44
#2021-08-05|2116.03
#2021-08-06|2113.88
#2021-08-09|2103.06
#2021-08-10|2109.85
#2021-08-11|2106.82
#2021-08-12|2112.11
#2021-08-13|2119.55
#2021-08-16|2107.90
#2021-08-17|2091.18
#2021-08-18|2085.86
#2021-08-19|2097.86
#2021-08-20|2118.17
#2021-08-23|2147.11
#2021-08-24|2155.33
#2021-08-25|2148.10
#2021-08-26|2133.58
#2021-08-27|2172.85
#2021-08-30|2177.99
#2021-08-31|2194.57
#2021-09-01|2222.25
#2021-09-02|2222.95
#2021-09-03|2217.85
#2021-09-06|2217.85
#2021-09-07|2249.51
#2021-09-08|2245.63
#2021-09-09|2236.78
#2021-09-10|2223.56
#2021-09-13|2219.65
#2021-09-14|2185.37
#2021-09-15|2209.99
#2021-09-16|2212.52
#2021-09-17|2214.88
#2021-09-20|2156.42
#2021-09-21|2113.24
#2021-09-22|2160.89
#2021-09-23|2185.17
#2021-09-24|2184.93
#2021-09-27|2199.85
#2021-09-28|2153.71
#2021-09-29|2157.85
#2021-09-30|2155.62
#2021-10-01|2202.64
#2021-10-04|2167.12
#2021-10-05|2218.94
#2021-10-06|2227.07
#2021-10-07|2239.14
#2021-10-08|2232.24
#2021-10-11|2205.61
#2021-10-12|2199.77
#2021-10-13|2211.77
#2021-10-14|2233.92
#2021-10-15|2237.38
#2021-10-18|2225.38
#2021-10-19|2227.71
#2021-10-20|2206.54
#2021-10-21|2238.17
#2021-10-22|2229.00
#2021-10-25|2252.65
#2021-10-26|2246.97
#2021-10-27|2211.34
#2021-10-28|2235.85
#2021-10-29|2246.92
#2021-11-01|2254.89
#2021-11-02|2249.89
#2021-11-03|2268.77
#2021-11-04|2238.30
#2021-11-05|2244.95
#2021-11-08|2283.25
#2021-11-09|2280.31
#2021-11-10|2254.61
#2021-11-11|2211.37
#2021-11-12|2236.81
#2021-11-15|2238.02
#2021-11-16|2254.22
#2021-11-17|2246.37
#2021-11-18|2212.39
#2021-11-19|2195.57
#2021-11-22|2168.11
#2021-11-23|2141.34
#2021-11-24|2150.53
#2021-11-25|2150.53
#2021-11-26|2130.90
#2021-11-29|2129.26
#2021-11-30|2071.19
#2021-12-01|2000.36
#2021-12-02|2038.91
#2021-12-03|2011.74
#2021-12-06|2050.20
#2021-12-07|2078.66
#2021-12-08|2100.99
#2021-12-09|2065.59
#2021-12-10|2063.96
#2021-12-13|2031.26
#2021-12-14|2010.81
#2021-12-15|2031.84
#2021-12-16|2003.32
#2021-12-17|2008.00
#2021-12-20|1996.30
#2021-12-21|2050.06
#2021-12-22|2063.78
#2021-12-23|2082.69
#2021-12-24|2082.69
#2021-12-27|2080.94
#2021-12-28|2086.94
#2021-12-29|2080.86
#2021-12-30|2096.64
#2021-12-31|2069.81
#2022-01-03|2079.56
#2022-01-04|2062.20
#2022-01-05|2015.24
#2022-01-06|2008.00
#2022-01-07|2010.05
#2022-01-10|1999.75
#2022-01-11|2013.51
#2022-01-12|2007.99
#2022-01-13|1968.50
#2022-01-14|1961.11
#2022-01-17|1961.11
#2022-01-18|1926.12
#2022-01-19|1913.62
#2022-01-20|1879.98
#2022-01-21|1673.17
#2022-01-24|1669.78
#2022-01-25|1633.23
#2022-01-26|1600.58
#2022-01-27|1637.34
#2022-01-28|1669.35
#2022-01-31|1759.96
#2022-02-01|1811.43
#2022-02-02|1764.87
#2022-02-03|1718.90
#2022-02-04|1745.62
#2022-02-07|1739.69
#2022-02-08|1751.45
#2022-02-09|1815.88
#2022-02-10|1829.27
#2022-02-11|1785.54
#2022-02-14|1794.38
#2022-02-15|1844.46
#2022-02-16|1831.34
#2022-02-17|1791.38
#2022-02-18|1781.89
#2022-02-21|1781.89
#2022-02-22|1736.89
#2022-02-23|1706.44
#2022-02-24|1768.95
#2022-02-25|1779.53
#2022-02-28|1781.96
#2022-03-01|1748.40
#2022-03-02|1764.94
#2022-03-03|1733.47
#2022-03-04|1681.86
#2022-03-07|1602.64
#2022-03-08|1581.19
#2022-03-09|1620.66
#2022-03-10|1610.49
#2022-03-11|1566.73
#2022-03-14|1542.22
#2022-03-15|1592.76
#2022-03-16|1649.13
#2022-03-17|1681.80
#2022-03-18|1703.48
#2022-03-21|1683.35
#2022-03-22|1712.46
#2022-03-23|1688.59
#2022-03-24|1704.19
#2022-03-25|1703.49
#2022-03-28|1717.41
#2022-03-29|1764.05
#2022-03-30|1734.89
#2022-03-31|1696.69
#2022-04-01|1693.65
#2022-04-04|1729.26
#2022-04-05|1685.87
#2022-04-06|1644.25
#2022-04-07|1628.10
#2022-04-08|1620.18
#2022-04-11|1603.00
#2022-04-12|1594.72
#2022-04-13|1617.45
#2022-04-14|1589.31
#2022-04-15|1589.31
#2022-04-18|1565.54
#2022-04-19|1613.91
#2022-04-20|1417.92
#2022-04-21|1380.32
#2022-04-22|1344.39
#2022-04-25|1350.77
#2022-04-26|1297.22
#2022-04-27|1277.35
#2022-04-28|1298.28
#2022-04-29|1255.77
#2022-05-02|1286.30
#2022-05-03|1285.02
#2022-05-04|1313.28
#2022-05-05|1254.45
#2022-05-06|1212.51
#2022-05-09|1169.43
#2022-05-10|1175.23
#2022-05-11|1143.41
#2022-05-12|1156.39
#2022-05-13|1205.93
#2022-05-16|1189.49
#2022-05-17|1232.51
#2022-05-18|1179.87
#2022-05-19|1186.64
#2022-05-20|1185.70
#2022-05-23|1207.18
#2022-05-24|1147.99
#2022-05-25|1180.17
#2022-05-26|1206.16
#2022-05-27|1246.79
#2022-05-30|1246.79
#2022-05-31|1254.13
#2022-06-01|1232.26
#2022-06-02|1261.40
#2022-06-03|1231.51
#2022-06-06|1226.19
#2022-06-07|1231.44
#2022-06-08|1232.37
#2022-06-09|1188.21
#2022-06-10|1141.27
#2022-06-13|1084.90
#2022-06-14|1074.08
#2022-06-15|1108.17
#2022-06-16|1073.77
#2022-06-17|1083.52
#2022-06-20|1083.52
#2022-06-21|1073.33
#2022-06-22|1080.88
#2022-06-23|1092.62
#2022-06-24|1135.05
#2022-06-27|1127.53
#2022-06-28|1102.12
#2022-06-29|1097.20
#2022-06-30|1082.69
#2022-07-01|1102.72
#2022-07-04|1102.72
#2022-07-05|1117.38
#2022-07-06|1105.55
#2022-07-07|1129.92
#2022-07-08|1117.71
#2022-07-11|1085.94
#2022-07-12|1086.74
#2022-07-13|1083.98
#2022-07-14|1067.62
#2022-07-15|1114.41
#2022-07-18|1122.11
#2022-07-19|1167.95
#2022-07-20|1220.51
#2022-07-21|1235.94
#2022-07-22|1215.99
#2022-07-25|1211.93
#2022-07-26|1178.16
#2022-07-27|1225.95
#2022-07-28|1236.25
#2022-07-29|1237.56
#2022-08-01|1242.96
#2022-08-02|1231.54
#2022-08-03|1271.08
#2022-08-04|1272.23
#2022-08-05|1261.62
#2022-08-08|1294.09
#2022-08-09|1281.23
#2022-08-10|1354.98
#2022-08-11|1386.71
#2022-08-12|1419.51
#2022-08-15|1434.47
#2022-08-16|1435.37
#2022-08-17|1404.33
#2022-08-18|1403.39
#2022-08-19|1375.55
#2022-08-22|1320.56
#2022-08-23|1310.97
#2022-08-24|1327.95
#2022-08-25|1345.84
#2022-08-26|1302.66
#2022-08-29|1298.25
#2022-08-30|1283.57
#2022-08-31|1281.06
#2022-09-01|1289.66
#2022-09-02|1276.18
#2022-09-05|1276.18
#2022-09-06|1253.90
#2022-09-07|1288.75
#2022-09-08|1288.99
#2022-09-09|1326.86
#2022-09-12|1343.50
#2022-09-13|1276.81
#2022-09-14|1286.71
#2022-09-15|1294.30
#2022-09-16|1277.58
#2022-09-19|1294.14
#2022-09-20|1278.33
#2022-09-21|1241.62
#2022-09-22|1220.39
#2022-09-23|1184.32
#2022-09-26|1165.76
#2022-09-27|1156.92
#2022-09-28|1213.13
#2022-09-29|1186.90
#2022-09-30|1164.47
#2022-10-03|1193.40
#2022-10-04|1233.31
#2022-10-05|1219.34
#2022-10-06|1217.76
#2022-10-07|1172.16
#2022-10-10|1164.07
#2022-10-11|1127.06
#2022-10-12|1137.06
#2022-10-13|1179.49
#2022-10-14|1159.51
#2022-10-17|1199.65
#2022-10-18|1210.63
#2022-10-19|1246.39
#2022-10-20|1241.73
#2022-10-21|1294.21
#2022-10-24|1281.13
#2022-10-25|1314.75
#2022-10-26|1316.54
#2022-10-27|1303.86
#2022-10-28|1317.64
#2022-10-31|1312.62
#2022-11-01|1308.35
#2022-11-02|1252.81
#2022-11-03|1227.98
#2022-11-04|1205.41
#2022-11-07|1207.39
#2022-11-08|1214.68
#2022-11-09|1123.67
#2022-11-10|1192.09
#2022-11-11|1254.13
#2022-11-14|1255.77
#2022-11-15|1285.30
#2022-11-16|1262.49
#2022-11-17|1234.84
#2022-11-18|1227.33
#2022-11-21|1247.72
#2022-11-22|1249.90
#2022-11-23|1277.47
#2022-11-24|1277.47
#2022-11-25|1271.80
#2022-11-28|1242.33
#2022-11-29|1242.41
#2022-11-30|1300.26
#2022-12-01|1320.88
#2022-12-02|1329.50
#2022-12-05|1289.52
#2022-12-06|1247.59
#2022-12-07|1248.66
#2022-12-08|1254.96
#2022-12-09|1275.18
#2022-12-12|1281.90
#2022-12-13|1292.13
#2022-12-14|1283.90
#2022-12-15|1208.75
#2022-12-16|1203.37
#2022-12-19|1167.69
#2022-12-20|1177.68
#2022-12-21|1192.84
#2022-12-22|1190.11
#2022-12-23|1194.90
#2022-12-26|1194.90
#2022-12-27|1171.15
#2022-12-28|1143.70
#2022-12-29|1188.20
#2022-12-30|1191.04
#2023-01-02|1191.04
#2023-01-03|1202.05
#2023-01-04|1249.94
#2023-01-05|1251.85
#2023-01-06|1277.12
#2023-01-09|1283.83
#2023-01-10|1313.06
#2023-01-11|1321.93
#2023-01-12|1346.92
#2023-01-13|1349.08
#2023-01-16|1349.08
#2023-01-17|1344.78
#2023-01-18|1330.34
#2023-01-19|1312.57
#2023-01-20|1380.89
#2023-01-23|1420.48
#2023-01-24|1429.29
#2023-01-25|1458.43
#2023-01-26|1468.23
#2023-01-27|1465.45
#2023-01-30|1436.34
#2023-01-31|1450.63
#2023-02-01|1476.80
#2023-02-02|1518.10
#2023-02-03|1493.58
#2023-02-06|1479.81
#2023-02-07|1488.99
#2023-02-08|1490.64
#2023-02-09|1471.13
#2023-02-10|1432.16
#2023-02-13|1451.40
#2023-02-14|1453.32
#2023-02-15|1492.04
#2023-02-16|1452.67
#2023-02-17|1445.40
#2023-02-20|1445.40
#2023-02-21|1402.41
#2023-02-22|1402.10
#2023-02-23|1390.29
#2023-02-24|1367.01
#2023-02-27|1379.27
#2023-02-28|1368.14
#2023-03-01|1346.52
#2023-03-02|1353.73
#2023-03-03|1373.75
#2023-03-06|1361.40
#2023-03-07|1342.12
#2023-03-08|1349.22
#2023-03-09|1301.28
#2023-03-10|1272.22
#2023-03-13|1263.21
#2023-03-14|1274.56
#2023-03-15|1276.60
#2023-03-16|1303.63
#2023-03-17|1287.33
#2023-03-20|1296.88
#2023-03-21|1323.72
#2023-03-22|1289.66
#2023-03-23|1331.02
#2023-03-24|1327.07
#2023-03-27|1340.76
#2023-03-28|1329.96
#2023-03-29|1357.61
#2023-03-30|1376.66
#2023-03-31|1403.39
#2023-04-03|1401.19
#2023-04-04|1398.72
#2023-04-05|1388.77
#2023-04-06|1391.38
#2023-04-07|1391.38
#2023-04-10|1401.71
#2023-04-11|1396.85
#2023-04-12|1365.81
#2023-04-13|1403.65
#2023-04-14|1385.31
#2023-04-17|1387.44
#2023-04-18|1390.74
#2023-04-19|1363.97
#2023-04-20|1359.39
#2023-04-21|1370.48
#2023-04-24|1368.14
#2023-04-25|1341.97
#2023-04-26|1328.04
#2023-04-27|1362.34
#2023-04-28|1387.55
#2023-05-01|1377.23
#2023-05-02|1351.58
#2023-05-03|1351.43
#2023-05-04|1316.93
#2023-05-05|1349.48
#2023-05-08|1381.46
#2023-05-09|1372.25
#2023-05-10|1364.97
#2023-05-11|1324.69
#2023-05-12|1318.48
#2023-05-15|1325.12
#2023-05-16|1304.65
#2023-05-17|1330.99
#2023-05-18|1376.65
#2023-05-19|1352.58
#2023-05-22|1353.32
#2023-05-23|1326.56
#2023-05-24|1330.21
#2023-05-25|1311.26
#2023-05-26|1344.05
#2023-05-29|1344.05
#2023-05-30|1362.19
#2023-05-31|1361.04
#2023-06-01|1380.96
#2023-06-02|1396.87
#2023-06-05|1401.88
#2023-06-06|1409.60
#2023-06-07|1422.52
#2023-06-08|1443.69
#2023-06-09|1450.80
#2023-06-12|1466.34
#2023-06-13|1487.20
#2023-06-14|1484.06
#2023-06-15|1492.38
#2023-06-16|1462.43
#2023-06-19|1462.43
#2023-06-20|1448.36
#2023-06-21|1432.57
#2023-06-22|1426.09
#2023-06-23|1420.06
#2023-06-26|1414.65
#2023-06-27|1428.52
#2023-06-28|1446.27
#2023-06-29|1442.36
#2023-06-30|1460.57
#2023-07-03|1473.83
#2023-07-04|1473.83
#2023-07-05|1472.40
#2023-07-06|1453.07
#2023-07-07|1452.37
#2023-07-10|1456.56
#2023-07-11|1476.38
#2023-07-12|1485.87
#2023-07-13|1500.06
#2023-07-14|1473.76
#2023-07-17|1472.75
#2023-07-18|1508.09
#2023-07-19|1510.65
#2023-07-20|1452.36
#2023-07-21|1434.30
#2023-07-24|1423.88
#2023-07-25|1417.51
#2023-07-26|1418.36
#2023-07-27|1401.08
#2023-07-28|1431.55
#2023-07-31|1468.71
#2023-08-01|1465.18
#2023-08-02|1432.07
#2023-08-03|1428.50
#2023-08-04|1443.37
#2023-08-07|1463.79
#2023-08-08|1469.56
#2023-08-09|1444.90
#2023-08-10|1464.43
#2023-08-11|1433.98
#2023-08-14|1439.05
#2023-08-15|1420.48
#2023-08-16|1401.21
#2023-08-17|1375.10
#2023-08-18|1381.05
#2023-08-21|1384.95
#2023-08-22|1390.46
#2023-08-23|1415.77
#2023-08-24|1365.20
#2023-08-25|1380.06
#2023-08-28|1392.90
#2023-08-29|1415.98
#2023-08-30|1425.82
#2023-08-31|1419.57
#2023-09-01|1399.09
#2023-09-04|1399.09
#2023-09-05|1408.61
#2023-09-06|1405.97
#2023-09-07|1395.30
#2023-09-08|1402.57
#2023-09-11|1417.53
#2023-09-12|1408.19
#2023-09-13|1374.35
#2023-09-14|1370.27
#2023-09-15|1367.98
#2023-09-18|1357.04
#2023-09-19|1340.59
#2023-09-20|1325.12
#2023-09-21|1318.86
#2023-09-22|1299.73
#2023-09-25|1300.25
#2023-09-26|1285.33
#2023-09-27|1287.80
#2023-09-28|1289.67
#2023-09-29|1298.99
#2023-10-02|1305.39
#2023-10-03|1281.32
#2023-10-04|1285.55
#2023-10-05|1283.92
#2023-10-06|1316.19
#2023-10-09|1337.16
#2023-10-10|1327.67
#2023-10-11|1318.94
#2023-10-12|1303.43
#2023-10-13|1291.30
#2023-10-16|1315.05
#2023-10-17|1313.50
#2023-10-18|1282.62
#2023-10-19|1337.00
#2023-10-20|1327.08
#2023-10-23|1335.49
#2023-10-24|1344.23
#2023-10-25|1318.14
#2023-10-26|1299.10
#2023-10-27|1287.21
#2023-10-30|1315.58
#2023-10-31|1328.02
#2023-11-01|1337.13
#2023-11-02|1373.89
#2023-11-03|1407.80
#2023-11-06|1397.06
#2023-11-07|1399.52
#2023-11-08|1387.62
#2023-11-09|1414.44
#2023-11-10|1409.02
#2023-11-13|1407.11
#2023-11-14|1434.92
#2023-11-15|1468.78
#2023-11-16|1471.78
#2023-11-17|1474.33
#2023-11-20|1494.28
#2023-11-21|1487.59
#2023-11-22|1498.66
#2023-11-23|1498.66
#2023-11-24|1509.04
#2023-11-27|1504.49
#2023-11-28|1486.78
#2023-11-29|1488.31
#2023-11-30|1483.68
#2023-12-01|1485.13
#2023-12-04|1464.25
#2023-12-05|1451.22
#2023-12-06|1444.52
#2023-12-07|1455.55
#2023-12-08|1472.54
#2023-12-11|1477.30
#2023-12-12|1471.36
#2023-12-13|1512.41
#2023-12-14|1518.74
#2023-12-15|1514.92
#2023-12-18|1526.99
#2023-12-19|1552.34
#2023-12-20|1520.06
#2023-12-21|1528.91
#2023-12-22|1512.04
#2023-12-25|1512.04
#2023-12-26|1519.28
#2023-12-27|1517.96
#2023-12-28|1518.56
#2023-12-29|1508.56
#2024-01-01|1508.56
#2024-01-02|1487.95
#2024-01-03|1488.03
#2024-01-04|1487.71
#2024-01-05|1488.56
#2024-01-08|1513.53
#2024-01-09|1495.24
#2024-01-10|1488.07
#2024-01-11|1502.68
#2024-01-12|1507.23
#2024-01-15|1507.23
#2024-01-16|1499.47
#2024-01-17|1481.62
#2024-01-18|1500.55
#2024-01-19|1507.25
#2024-01-22|1527.22
#2024-01-23|1533.57
#2024-01-24|1596.90
#2024-01-25|1630.23
#2024-01-26|1642.80
#2024-01-29|1664.79
#2024-01-30|1639.70
#2024-01-31|1634.25
#2024-02-01|1646.60
#2024-02-02|1642.89
#2024-02-05|1628.86
#2024-02-06|1638.08
#2024-02-07|1631.61
#2024-02-08|1692.46
#2024-02-09|1684.16
#2024-02-12|1695.17
#2024-02-13|1688.14
#2024-02-14|1730.80
#2024-02-15|1760.79
#2024-02-16|1756.59
#2024-02-19|1756.59
#2024-02-20|1725.39
#2024-02-21|1710.48
#2024-02-22|1731.61
#2024-02-23|1717.12
#2024-02-26|1720.84
#2024-02-27|1754.49
#2024-02-28|1752.34
#2024-02-29|1768.92
#2024-03-01|1787.54
#2024-03-04|1786.42
#2024-03-05|1757.40
#2024-03-06|1744.39
#2024-03-07|1763.92
#2024-03-08|1760.29
#2024-03-11|1773.23
#2024-03-12|1782.90
#2024-03-13|1782.16
#2024-03-14|1775.46
#2024-03-15|1763.14
#2024-03-18|1789.25
#2024-03-19|1798.76
#2024-03-20|1828.11
#2024-03-21|1824.60
#2024-03-22|1822.37
#2024-03-25|1843.28
#2024-03-26|1847.66
#2024-03-27|1839.10
#2024-03-28|1839.35
#2024-03-29|1839.35
#2024-04-01|1842.46
#2024-04-02|1846.13
#2024-04-03|1850.73
#2024-04-04|1816.38
#2024-04-05|1847.26
#2024-04-08|1833.73
#2024-04-09|1826.74
#2024-04-10|1814.33
#2024-04-11|1832.78
#2024-04-12|1800.61
#2024-04-15|1769.29
#2024-04-16|1785.84
#2024-04-17|1774.90
#2024-04-18|1769.89
#2024-04-19|1703.11
#2024-04-22|1702.13
#2024-04-23|1745.92
#2024-04-24|1722.68
#2024-04-25|1725.75
#2024-04-26|1720.74
#2024-04-29|1717.49
#2024-04-30|1687.68
#2024-05-01|1693.53
#2024-05-02|1730.41
#2024-05-03|1754.83
#2024-05-06|1797.12
#2024-05-07|1747.38
#2024-05-08|1749.05
#2024-05-09|1761.14
#2024-05-10|1757.96
#2024-05-13|1767.50
#2024-05-14|1762.41
#2024-05-15|1751.78
#2024-05-16|1755.28
#2024-05-17|1767.73
#2024-05-20|1794.83
#2024-05-21|1802.26
#2024-05-22|1789.80
#2024-05-23|1762.57
#2024-05-24|1788.58
#2024-05-27|1788.58
#2024-05-28|1795.40
#2024-05-29|1791.51
#2024-05-30|1790.10
#2024-05-31|1797.67
#2024-06-03|1783.33
#2024-06-04|1781.90
#2024-06-05|1799.33
#2024-06-06|1793.27
#2024-06-07|1781.43
#2024-06-10|1787.83
#2024-06-11|1779.21
#2024-06-12|1785.89
#2024-06-13|1777.71
#2024-06-14|1795.38
#2024-06-17|1813.81
#2024-06-18|1827.64
#2024-06-19|1827.64
#2024-06-20|1820.33
#2024-06-21|1834.34
#2024-06-24|1810.81
#2024-06-25|1817.44
#2024-06-26|1822.65
#2024-06-27|1833.09
#2024-06-28|1807.71
#2024-07-01|1793.88
#2024-07-02|1807.28
#2024-07-03|1818.97
#2024-07-04|1818.97
#2024-07-05|1825.46
#2024-07-08|1815.74
#2024-07-09|1820.41
#2024-07-10|1809.45
#2024-07-11|1777.68
#2024-07-12|1777.73
#2024-07-15|1788.89
#2024-07-16|1807.89
#2024-07-17|1782.09
#2024-07-18|1774.33
#2024-07-19|1755.85
#2024-07-22|1772.18
#2024-07-23|1753.27
#2024-07-24|1721.12
#2024-07-25|1715.25
#2024-07-26|1723.73
#2024-07-29|1731.02
#2024-07-30|1737.26
#2024-07-31|1743.06
#2024-08-01|1724.47
#2024-08-02|1680.13
#2024-08-05|1642.36
#2024-08-06|1673.23
#2024-08-07|1656.80
#2024-08-08|1680.59
#2024-08-09|1700.54
#2024-08-12|1693.80
#2024-08-13|1716.48
#2024-08-14|1736.95
#2024-08-15|1758.95
#2024-08-16|1778.19
#2024-08-19|1810.37
#2024-08-20|1817.69
#2024-08-21|1824.59
#2024-08-22|1806.89
#2024-08-23|1815.84
#2024-08-26|1824.04
#2024-08-27|1826.66
#2024-08-28|1801.69
#2024-08-29|1813.09
#2024-08-30|1832.20
#2024-09-02|1832.20
#2024-09-03|1781.23
#2024-09-04|1787.72
#2024-09-05|1790.62
#2024-09-06|1756.40
#2024-09-09|1769.56
#2024-09-10|1765.74
#2024-09-11|1774.48
#2024-09-12|1794.74
#2024-09-13|1824.98
#2024-09-16|1833.68
#2024-09-17|1855.14
#2024-09-18|1840.99
#2024-09-19|1862.27
#2024-09-20|1855.04
#2024-09-23|1855.46
#2024-09-24|1885.96
#2024-09-25|1882.79
#2024-09-26|1879.74
#2024-09-27|1880.72
#2024-09-30|1883.12
#2024-10-01|1863.59
#2024-10-02|1869.01
#2024-10-03|1861.50
#2024-10-04|1889.19
#2024-10-07|1847.08
#2024-10-08|1877.25
#2024-10-09|1894.49
#2024-10-10|1892.01
#2024-10-11|1893.80
#2024-10-14|1887.04
#2024-10-15|1875.85
#2024-10-16|1888.98
#2024-10-17|1868.30
#2024-10-18|1970.08
#2024-10-21|1971.71
#2024-10-22|1960.31
#2024-10-23|1933.66
#2024-10-24|1935.74
#2024-10-25|1936.24
#2024-10-28|1938.57
#2024-10-29|1955.20
#2024-10-30|1944.95
#2024-10-31|1952.61
#2024-11-01|1951.64
#2024-11-04|1948.08
#2024-11-05|1969.27
#2024-11-06|2016.35
#2024-11-07|2050.02
#2024-11-08|2039.06
#2024-11-11|2068.41
#2024-11-12|2088.08
#2024-11-13|2111.41
#2024-11-14|2154.48
#2024-11-15|2144.03
#2024-11-18|2166.50
#2024-11-19|2195.69
#2024-11-20|2234.08
#2024-11-21|2266.35
#2024-11-22|2273.79
#2024-11-25|2241.91
#2024-11-26|2244.35
#2024-11-27|2263.64
#2024-11-28|2263.64
#2024-11-29|2277.13
#2024-12-02|2297.29
#2024-12-03|2302.97
#2024-12-04|2319.61
#2024-12-05|2324.19
#2024-12-06|2351.57
#2024-12-09|2300.16
#2024-12-10|2298.91
#2024-12-11|2330.48
#2024-12-12|2330.21
#2024-12-13|2308.01
#2024-12-16|2304.90
#2024-12-17|2307.03
#2024-12-18|2242.89
#2024-12-19|2256.44
#2024-12-20|2270.54
#2024-12-23|2262.57
#2024-12-24|2300.07
#2024-12-25|2300.07
#2024-12-26|2290.56
#2024-12-27|2258.89
#2024-12-30|2241.64
#2024-12-31|2229.61
#2025-01-01|2229.61
#2025-01-02|2222.44
#2025-01-03|2221.41
#2025-01-06|2228.46
#2025-01-07|2218.10
#2025-01-08|2200.73
#2025-01-09|2200.73
#2025-01-10|2135.92
#2025-01-13|2139.06
#2025-01-14|2125.25
#2025-01-15|2153.63
#2025-01-16|2134.31
#2025-01-17|2162.17
#2025-01-20|2162.17
#2025-01-21|2189.72
#2025-01-22|2294.60
#2025-01-23|2349.75
#2025-01-24|2350.30
#2025-01-27|2354.26
#2025-01-28|2348.15
#2025-01-29|2363.98
#2025-01-30|2357.97
#2025-01-31|2358.34
#2025-02-03|2365.38
#2025-02-04|2379.57
#2025-02-05|2383.00
#2025-02-06|2399.31
#2025-02-07|2393.98
#2025-02-10|2408.28
#2025-02-11|2380.71
#2025-02-12|2409.36
#2025-02-13|2393.79
#2025-02-14|2415.02
#2025-02-17|2415.02
#2025-02-18|2381.55
#2025-02-19|2400.37
#2025-02-20|2368.81
#2025-02-21|2321.70
#2025-02-24|2323.97
#2025-02-25|2300.45
#2025-02-26|2319.68
#2025-02-27|2278.96
#2025-02-28|2323.56
#2025-03-03|2295.97
#2025-03-04|2273.81
#2025-03-05|2302.55
#2025-03-06|2166.24
#2025-03-07|2150.19
#2025-03-10|2092.58
#2025-03-11|2092.81
#2025-03-12|2127.68
#2025-03-13|2065.35
#2025-03-14|2117.63
#2025-03-17|2168.98
#2025-03-18|2140.17
#2025-03-19|2190.94
#2025-03-20|2169.90
#2025-03-21|2185.70
#2025-03-24|2211.25
#2025-03-25|2258.17
#2025-03-26|2216.64
#2025-03-27|2218.86
#2025-03-28|2142.69
#2025-03-31|2152.15
#2025-04-01|2135.69
#2025-04-02|2150.39
#2025-04-03|2045.18
#2025-04-04|1913.04
#2025-04-07|1923.80
#2025-04-08|1911.62
#2025-04-09|2099.06
#2025-04-10|2012.13
#2025-04-11|2007.17
#2025-04-14|2025.36
#2025-04-15|2089.51
#2025-04-16|2047.04
#2025-04-17|2080.61
#2025-04-18|2080.61
#2025-04-21|2087.62
#2025-04-22|2172.81
#2025-04-23|2198.89
#2025-04-24|2284.10
#2025-04-25|2293.30
#2025-04-28|2306.66
#2025-04-29|2334.81
#2025-04-30|2339.61
#2025-05-01|2337.59
#2025-05-02|2382.68
#2025-05-05|2353.06
#2025-05-06|2357.94
#2025-05-07|2439.65
#2025-05-08|2449.79
#2025-05-09|2460.41
#2025-05-12|2460.26
#2025-05-13|2504.75
#2025-05-14|2528.76
#2025-05-15|2558.24
#2025-05-16|2583.19
#2025-05-19|2577.77
#2025-05-20|2578.55
#2025-05-21|2562.08
#2025-05-22|2555.48
#2025-05-23|2544.68
#2025-05-26|2544.68
#2025-05-27|2600.88
#2025-05-28|2596.02
#2025-05-29|2564.93
#2025-05-30|2599.09
#2025-06-02|2611.61
#2025-06-03|2613.51
#2025-06-04|2641.30
#2025-06-05|2643.40
#2025-06-06|2642.57
#2025-06-09|2626.59
#2025-06-10|2624.20
#2025-06-11|2652.01
#2025-06-12|2633.91
#2025-06-13|2619.75
#2025-06-16|2658.37
#2025-06-17|2637.86
#2025-06-18|2644.56
#2025-06-19|2644.56
#2025-06-20|2657.06
#2025-06-23|2691.09
#2025-06-24|2737.30
#2025-06-25|2731.60
#2025-06-26|2784.14
#2025-06-27|2813.21
#2025-06-30|2847.74
#2025-07-01|2786.23
#2025-07-02|2775.38
#2025-07-03|2799.81
#2025-07-04|2799.81
#2025-07-07|2779.64
#2025-07-08|2757.53
#2025-07-09|2766.58
#2025-07-10|2733.93
#2025-07-11|2712.73
#2025-07-14|2737.63
#2025-07-15|2730.50
#2025-07-16|2731.20
#2025-07-17|2776.12
#2025-07-18|2689.84
#2025-07-21|2712.67
#2025-07-22|2669.05
#2025-07-23|2675.37
#2025-07-24|2674.42
#2025-07-25|2672.27
#2025-07-28|2660.85
#2025-07-29|2639.08
#2025-07-30|2658.13
#2025-07-31|2622.42
#2025-08-01|2600.74
#2025-08-04|2640.11
#2025-08-05|2599.54
#2025-08-06|2624.35
#2025-08-07|2601.57
#2025-08-08|2584.18
#2025-08-11|2593.44
#2025-08-12|2617.36
#2025-08-13|2627.79
#2025-08-14|2650.65
#2025-08-15|2656.81
#2025-08-18|2673.89
#2025-08-19|2632.05
#2025-08-20|2635.70
#2025-08-21|2621.60
#2025-08-22|2645.20
#2025-08-25|2652.10
#2025-08-26|2656.90
#2025-08-27|2659.55
#2025-08-28|2669.63
#2025-08-29|2641.97
#2025-09-01|2641.97
#2025-09-02|2646.83
#2025-09-03|2657.64
#2025-09-04|2703.42
#2025-09-05|2687.51
#2025-09-08|2699.16
#2025-09-09|2706.04
#2025-09-10|2665.03
#2025-09-11|2651.66
#2025-09-12|2642.93
#2025-09-15|2664.11
#2025-09-16|2648.61
#2025-09-17|2690.08
#2025-09-18|2662.46
#2025-09-19|2684.72
#2025-09-22|2683.06
#2025-09-23|2671.45
#2025-09-24|2660.22
#2025-09-25|2661.53
#2025-09-26|2669.12
#2025-09-29|2673.81
#2025-09-30|2667.89
#2025-10-01|2613.89
#2025-10-02|2600.13
#2025-10-03|2589.73
#2025-10-06|2608.72
#2025-10-07|2637.73
#2025-10-08|2656.13
#2025-10-09|2664.53
#2025-10-10|2629.64
#2025-10-13|2640.46
#2025-10-14|2643.69
#2025-10-15|2635.45
#2025-10-16|2592.34
#2025-10-17|2616.83
#2025-10-20|2677.74
#2025-10-21|2711.78
#2025-10-22|2550.14
#2025-10-23|2551.58
#2025-10-24|2514.43
#2025-10-27|2522.34
#2025-10-28|2524.39
#2025-10-29|2512.08
#2025-10-30|2515.09
#2025-10-31|2565.76
#2025-11-03|2533.43
#2025-11-04|2522.35
#2025-11-05|2530.94
#2025-11-06|2520.27
#2025-11-07|2531.51
#2025-11-10|2563.03
#2025-11-11|2601.19
#2025-11-12|2631.67
#2025-11-13|2572.20
#2025-11-14|2511.82
#2025-11-17|2493.27
#2025-11-18|2552.96
#2025-11-19|2485.21
#2025-11-20|2410.97
#2025-11-21|2410.52
#2025-11-24|2426.14
#2025-11-25|2403.98
#2025-11-26|2436.00
#2025-11-27|2436.00
#2025-11-28|2462.30
#2025-12-01|2494.16
#2025-12-02|2490.30
#2025-12-03|2424.66
#2025-12-04|2417.09
#2025-12-05|2393.84
#2025-12-08|2370.67
#2025-12-09|2375.59
#2025-12-10|2349.28
#2025-12-11|2382.56
#2025-12-12|2401.28
#2025-12-15|2377.76
#2025-12-16|2389.12
#2025-12-17|2385.59
#2025-12-18|2377.93
#2025-12-19|2381.50
#2025-12-22|2382.56
#2025-12-23|2393.39
#2025-12-24|2405.41
#2025-12-25|2405.41
#2025-12-26|2407.63
#2025-12-29|2406.94
#2025-12-30|2406.83
#2025-12-31|2397.92
#2026-01-01|2397.92
#2026-01-02|2350.82
#2026-01-05|2370.63
#2026-01-06|2362.07
#2026-01-07|2349.10
#2026-01-08|2350.94
#2026-01-09|2348.50
#2026-01-12|2326.13
#2026-01-13|2343.61
#2026-01-14|2324.44
#2026-01-15|2316.28
#2026-01-16|2299.10
#2026-01-19|2299.10
#2026-01-20|2278.08
#2026-01-21|2275.85
#2026-01-22|2252.44
#2026-01-23|2277.16
#2026-01-26|2269.15
#2026-01-27|2256.07
#2026-01-28|2233.31
#2026-01-29|2223.42
#2026-01-30|2235.64
#2026-02-02|2176.59
#2026-02-03|2121.59
#2026-02-04|2136.76
#2026-02-05|2129.38
#2026-02-06|2168.73
#2026-02-09|2148.36
#2026-02-10|2185.98
#2026-02-11|2136.39
#2026-02-12|2047.37
#2026-02-13|2080.21
#2026-02-16|2080.21
#2026-02-17|2088.58
#2026-02-18|2116.93
#2026-02-19|2104.95
#2026-02-20|2130.13
#2026-02-23|2081.84
#2026-02-24|2121.97
#2026-02-25|2173.91
#2026-02-26|2205.71
#2026-02-27|2354.12
#2026-03-02|2358.42
#2026-03-03|2356.15
#2026-03-04|2364.39
#2026-03-05|2370.97
#2026-03-06|2362.30
#2026-03-09|2351.38
#2026-03-10|2327.35
#2026-03-11|2296.50
#2026-03-12|2274.81
#2026-03-13|2283.07
#2026-03-16|2286.14
#2026-03-17|2284.78
#2026-03-18|2275.60
#2026-03-19|2237.08
#2026-03-20|2235.19
#2026-03-23|2249.98
#2026-03-24|2206.80
#2026-03-25|2223.46
#2026-03-26|2227.06
#2026-03-27|2210.54
#2026-03-30|2222.20
#2026-03-31|2282.13
#2026-04-01|2275.60
#2026-04-02|2321.51
#2026-04-03|2321.51
#2026-04-06|2323.57
#2026-04-07|2321.11
#2026-04-08|2353.02
#2026-04-09|2392.80