Table Data - Nasdaq US Restaurants and Bars Large Mid Cap Index
| Title | Nasdaq US Restaurants and Bars Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB40501040LM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40501040LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 235.87 |
| 2001-04-02 | 237.09 |
| 2001-04-03 | 229.89 |
| 2001-04-04 | 231.36 |
| 2001-04-05 | 232.15 |
| 2001-04-06 | 229.50 |
| 2001-04-09 | 234.55 |
| 2001-04-10 | 237.90 |
| 2001-04-11 | 235.79 |
| 2001-04-12 | 234.88 |
| 2001-04-13 | . |
| 2001-04-16 | 237.99 |
| 2001-04-17 | 238.22 |
| 2001-04-18 | 243.42 |
| 2001-04-19 | 243.80 |
| 2001-04-20 | 240.75 |
| 2001-04-23 | 239.74 |
| 2001-04-24 | 238.49 |
| 2001-04-25 | 242.43 |
| 2001-04-26 | 243.31 |
| 2001-04-27 | 242.11 |
| 2001-04-30 | 246.56 |
| 2001-05-01 | 249.18 |
| 2001-05-02 | 245.51 |
| 2001-05-03 | 239.43 |
| 2001-05-04 | 240.36 |
| 2001-05-07 | 239.70 |
| 2001-05-08 | 238.15 |
| 2001-05-09 | 242.02 |
| 2001-05-10 | 239.62 |
| 2001-05-11 | 244.65 |
| 2001-05-14 | 245.26 |
| 2001-05-15 | 245.43 |
| 2001-05-16 | 247.45 |
| 2001-05-17 | 253.04 |
| 2001-05-18 | 259.90 |
| 2001-05-21 | 261.36 |
| 2001-05-22 | 265.74 |
| 2001-05-23 | 261.82 |
| 2001-05-24 | 265.72 |
| 2001-05-25 | 265.06 |
| 2001-05-28 | . |
| 2001-05-29 | 265.72 |
| 2001-05-30 | 265.78 |
| 2001-05-31 | 260.21 |
| 2001-06-01 | 257.72 |
| 2001-06-04 | 254.06 |
| 2001-06-05 | 254.64 |
| 2001-06-06 | 253.58 |
| 2001-06-07 | 255.96 |
| 2001-06-08 | 253.29 |
| 2001-06-11 | 256.34 |
| 2001-06-12 | 257.01 |
| 2001-06-13 | 258.52 |
| 2001-06-14 | 256.84 |
| 2001-06-15 | 250.37 |
| 2001-06-18 | 249.39 |
| 2001-06-19 | 248.63 |
| 2001-06-20 | 250.60 |
| 2001-06-21 | 256.45 |
| 2001-06-22 | 251.17 |
| 2001-06-25 | 249.17 |
| 2001-06-26 | 247.29 |
| 2001-06-27 | 247.65 |
| 2001-06-28 | 251.65 |
| 2001-06-29 | 248.38 |
| 2001-07-02 | 249.74 |
| 2001-07-03 | 247.50 |
| 2001-07-04 | . |
| 2001-07-05 | 246.69 |
| 2001-07-06 | 239.97 |
| 2001-07-09 | 241.72 |
| 2001-07-10 | 242.36 |
| 2001-07-11 | 241.65 |
| 2001-07-12 | 244.27 |
| 2001-07-13 | 248.47 |
| 2001-07-16 | 249.95 |
| 2001-07-17 | 251.15 |
| 2001-07-18 | 248.99 |
| 2001-07-19 | 249.06 |
| 2001-07-20 | 250.70 |
| 2001-07-23 | 251.63 |
| 2001-07-24 | 254.33 |
| 2001-07-25 | 258.59 |
| 2001-07-26 | 254.59 |
| 2001-07-27 | 250.57 |
| 2001-07-30 | 253.40 |
| 2001-07-31 | 254.17 |
| 2001-08-01 | 256.09 |
| 2001-08-02 | 255.30 |
| 2001-08-03 | 253.75 |
| 2001-08-06 | 251.38 |
| 2001-08-07 | 248.82 |
| 2001-08-08 | 246.63 |
| 2001-08-09 | 247.26 |
| 2001-08-10 | 245.66 |
| 2001-08-13 | 245.71 |
| 2001-08-14 | 245.48 |
| 2001-08-15 | 247.99 |
| 2001-08-16 | 256.07 |
| 2001-08-17 | 257.38 |
| 2001-08-20 | 259.56 |
| 2001-08-21 | 259.34 |
| 2001-08-22 | 260.88 |
| 2001-08-23 | 264.11 |
| 2001-08-24 | 262.06 |
| 2001-08-27 | 260.23 |
| 2001-08-28 | 256.98 |
| 2001-08-29 | 257.23 |
| 2001-08-30 | 257.74 |
| 2001-08-31 | 256.06 |
| 2001-09-03 | . |
| 2001-09-04 | 259.62 |
| 2001-09-05 | 259.45 |
| 2001-09-06 | 254.72 |
| 2001-09-07 | 251.49 |
| 2001-09-10 | 246.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 238.30 |
| 2001-09-18 | 236.70 |
| 2001-09-19 | 237.63 |
| 2001-09-20 | 231.17 |
| 2001-09-21 | 228.43 |
| 2001-09-24 | 229.37 |
| 2001-09-25 | 227.49 |
| 2001-09-26 | 225.28 |
| 2001-09-27 | 229.74 |
| 2001-09-28 | 231.59 |
| 2001-10-01 | 230.54 |
| 2001-10-02 | 232.65 |
| 2001-10-03 | 243.10 |
| 2001-10-04 | 244.63 |
| 2001-10-05 | 248.02 |
| 2001-10-08 | 244.29 |
| 2001-10-09 | 244.95 |
| 2001-10-10 | 250.23 |
| 2001-10-11 | 255.80 |
| 2001-10-12 | 250.77 |
| 2001-10-15 | 251.69 |
| 2001-10-16 | 254.75 |
| 2001-10-17 | 252.10 |
| 2001-10-18 | 252.85 |
| 2001-10-19 | 251.27 |
| 2001-10-22 | 251.27 |
| 2001-10-23 | 245.78 |
| 2001-10-24 | 248.06 |
| 2001-10-25 | 251.04 |
| 2001-10-26 | 256.22 |
| 2001-10-29 | 245.71 |
| 2001-10-30 | 238.40 |
| 2001-10-31 | 240.44 |
| 2001-11-01 | 242.16 |
| 2001-11-02 | 246.23 |
| 2001-11-05 | 247.92 |
| 2001-11-06 | 251.30 |
| 2001-11-07 | 249.70 |
| 2001-11-08 | 246.39 |
| 2001-11-09 | 247.69 |
| 2001-11-12 | 248.85 |
| 2001-11-13 | 253.35 |
| 2001-11-14 | 254.17 |
| 2001-11-15 | 259.16 |
| 2001-11-16 | 253.64 |
| 2001-11-19 | 251.96 |
| 2001-11-20 | 248.71 |
| 2001-11-21 | 247.97 |
| 2001-11-22 | . |
| 2001-11-23 | 250.07 |
| 2001-11-26 | 249.96 |
| 2001-11-27 | 246.35 |
| 2001-11-28 | 244.03 |
| 2001-11-29 | 244.45 |
| 2001-11-30 | 245.65 |
| 2001-12-03 | 246.50 |
| 2001-12-04 | 251.25 |
| 2001-12-05 | 256.71 |
| 2001-12-06 | 256.37 |
| 2001-12-07 | 250.47 |
| 2001-12-10 | 252.02 |
| 2001-12-11 | 250.00 |
| 2001-12-12 | 244.11 |
| 2001-12-13 | 244.45 |
| 2001-12-14 | 254.10 |
| 2001-12-17 | 251.34 |
| 2001-12-18 | 253.36 |
| 2001-12-19 | 250.54 |
| 2001-12-20 | 245.75 |
| 2001-12-21 | 248.69 |
| 2001-12-24 | 248.33 |
| 2001-12-25 | . |
| 2001-12-26 | 249.97 |
| 2001-12-27 | 253.69 |
| 2001-12-28 | 253.16 |
| 2001-12-31 | 251.04 |
| 2002-01-01 | . |
| 2002-01-02 | 250.70 |
| 2002-01-03 | 255.24 |
| 2002-01-04 | 262.00 |
| 2002-01-07 | 263.10 |
| 2002-01-08 | 266.26 |
| 2002-01-09 | 262.19 |
| 2002-01-10 | 263.07 |
| 2002-01-11 | 259.34 |
| 2002-01-14 | 256.81 |
| 2002-01-15 | 258.84 |
| 2002-01-16 | 256.39 |
| 2002-01-17 | 261.35 |
| 2002-01-18 | 261.28 |
| 2002-01-21 | . |
| 2002-01-22 | 262.13 |
| 2002-01-23 | 268.63 |
| 2002-01-24 | 264.05 |
| 2002-01-25 | 257.44 |
| 2002-01-28 | 262.22 |
| 2002-01-29 | 260.59 |
| 2002-01-30 | 267.75 |
| 2002-01-31 | 272.14 |
| 2002-02-01 | 266.43 |
| 2002-02-04 | 265.40 |
| 2002-02-05 | 269.80 |
| 2002-02-06 | 267.07 |
| 2002-02-07 | 265.32 |
| 2002-02-08 | 263.89 |
| 2002-02-11 | 265.79 |
| 2002-02-12 | 263.05 |
| 2002-02-13 | 266.13 |
| 2002-02-14 | 266.65 |
| 2002-02-15 | 264.65 |
| 2002-02-18 | . |
| 2002-02-19 | 261.07 |
| 2002-02-20 | 266.31 |
| 2002-02-21 | 262.88 |
| 2002-02-22 | 267.32 |
| 2002-02-25 | 269.05 |
| 2002-02-26 | 267.14 |
| 2002-02-27 | 267.75 |
| 2002-02-28 | 267.47 |
| 2002-03-01 | 268.23 |
| 2002-03-04 | 274.03 |
| 2002-03-05 | 276.31 |
| 2002-03-06 | 279.90 |
| 2002-03-07 | 277.54 |
| 2002-03-08 | 276.12 |
| 2002-03-11 | 273.06 |
| 2002-03-12 | 273.45 |
| 2002-03-13 | 271.01 |
| 2002-03-14 | 275.05 |
| 2002-03-15 | 280.13 |
| 2002-03-18 | 278.46 |
| 2002-03-19 | 280.46 |
| 2002-03-20 | 280.63 |
| 2002-03-21 | 280.27 |
| 2002-03-22 | 273.42 |
| 2002-03-25 | 269.84 |
| 2002-03-26 | 273.89 |
| 2002-03-27 | 277.95 |
| 2002-03-28 | 276.34 |
| 2002-03-29 | . |
| 2002-04-01 | 272.34 |
| 2002-04-02 | 273.27 |
| 2002-04-03 | 272.12 |
| 2002-04-04 | 275.30 |
| 2002-04-05 | 280.47 |
| 2002-04-08 | 283.10 |
| 2002-04-09 | 283.84 |
| 2002-04-10 | 284.04 |
| 2002-04-11 | 282.21 |
| 2002-04-12 | 283.31 |
| 2002-04-15 | 280.36 |
| 2002-04-16 | 280.69 |
| 2002-04-17 | 277.87 |
| 2002-04-18 | 286.06 |
| 2002-04-19 | 285.47 |
| 2002-04-22 | 285.68 |
| 2002-04-23 | 288.27 |
| 2002-04-24 | 287.26 |
| 2002-04-25 | 288.00 |
| 2002-04-26 | 282.46 |
| 2002-04-29 | 281.21 |
| 2002-04-30 | 283.21 |
| 2002-05-01 | 283.19 |
| 2002-05-02 | 285.58 |
| 2002-05-03 | 288.95 |
| 2002-05-06 | 286.32 |
| 2002-05-07 | 287.94 |
| 2002-05-08 | 285.44 |
| 2002-05-09 | 286.97 |
| 2002-05-10 | 288.69 |
| 2002-05-13 | 293.10 |
| 2002-05-14 | 293.25 |
| 2002-05-15 | 294.49 |
| 2002-05-16 | 293.29 |
| 2002-05-17 | 294.44 |
| 2002-05-20 | 293.65 |
| 2002-05-21 | 294.67 |
| 2002-05-22 | 295.28 |
| 2002-05-23 | 294.84 |
| 2002-05-24 | 292.61 |
| 2002-05-27 | . |
| 2002-05-28 | 290.53 |
| 2002-05-29 | 292.12 |
| 2002-05-30 | 290.83 |
| 2002-05-31 | 294.36 |
| 2002-06-03 | 289.74 |
| 2002-06-04 | 288.49 |
| 2002-06-05 | 295.91 |
| 2002-06-06 | 295.38 |
| 2002-06-07 | 296.42 |
| 2002-06-10 | 298.85 |
| 2002-06-11 | 294.13 |
| 2002-06-12 | 295.05 |
| 2002-06-13 | 293.44 |
| 2002-06-14 | 287.67 |
| 2002-06-17 | 295.33 |
| 2002-06-18 | 296.86 |
| 2002-06-19 | 298.32 |
| 2002-06-20 | 296.99 |
| 2002-06-21 | 291.27 |
| 2002-06-24 | 289.72 |
| 2002-06-25 | 286.01 |
| 2002-06-26 | 284.15 |
| 2002-06-27 | 285.96 |
| 2002-06-28 | 282.48 |
| 2002-07-01 | 278.91 |
| 2002-07-02 | 274.93 |
| 2002-07-03 | 270.13 |
| 2002-07-04 | . |
| 2002-07-05 | 275.75 |
| 2002-07-08 | 274.65 |
| 2002-07-09 | 268.93 |
| 2002-07-10 | 270.33 |
| 2002-07-11 | 264.12 |
| 2002-07-12 | 260.58 |
| 2002-07-15 | 256.22 |
| 2002-07-16 | 252.65 |
| 2002-07-17 | 251.36 |
| 2002-07-18 | 246.51 |
| 2002-07-19 | 237.59 |
| 2002-07-22 | 229.69 |
| 2002-07-23 | 234.31 |
| 2002-07-24 | 245.45 |
| 2002-07-25 | 234.22 |
| 2002-07-26 | 242.63 |
| 2002-07-29 | 252.97 |
| 2002-07-30 | 250.33 |
| 2002-07-31 | 253.91 |
| 2002-08-01 | 245.02 |
| 2002-08-02 | 236.95 |
| 2002-08-05 | 238.52 |
| 2002-08-06 | 237.34 |
| 2002-08-07 | 239.51 |
| 2002-08-08 | 236.43 |
| 2002-08-09 | 238.77 |
| 2002-08-12 | 240.58 |
| 2002-08-13 | 234.47 |
| 2002-08-14 | 241.43 |
| 2002-08-15 | 252.71 |
| 2002-08-16 | 248.71 |
| 2002-08-19 | 257.47 |
| 2002-08-20 | 252.37 |
| 2002-08-21 | 252.34 |
| 2002-08-22 | 253.04 |
| 2002-08-23 | 251.73 |
| 2002-08-26 | 249.79 |
| 2002-08-27 | 249.30 |
| 2002-08-28 | 246.88 |
| 2002-08-29 | 249.30 |
| 2002-08-30 | 247.20 |
| 2002-09-02 | . |
| 2002-09-03 | 240.66 |
| 2002-09-04 | 239.03 |
| 2002-09-05 | 236.75 |
| 2002-09-06 | 236.48 |
| 2002-09-09 | 236.72 |
| 2002-09-10 | 233.29 |
| 2002-09-11 | 230.85 |
| 2002-09-12 | 224.08 |
| 2002-09-13 | 225.65 |
| 2002-09-16 | 232.12 |
| 2002-09-17 | 211.89 |
| 2002-09-18 | 210.77 |
| 2002-09-19 | 210.04 |
| 2002-09-20 | 211.19 |
| 2002-09-23 | 210.65 |
| 2002-09-24 | 207.52 |
| 2002-09-25 | 213.11 |
| 2002-09-26 | 217.84 |
| 2002-09-27 | 215.22 |
| 2002-09-30 | 209.44 |
| 2002-10-01 | 216.46 |
| 2002-10-02 | 215.40 |
| 2002-10-03 | 213.87 |
| 2002-10-04 | 210.87 |
| 2002-10-07 | 209.40 |
| 2002-10-08 | 212.68 |
| 2002-10-09 | 205.80 |
| 2002-10-10 | 201.62 |
| 2002-10-11 | 207.51 |
| 2002-10-14 | 209.91 |
| 2002-10-15 | 211.05 |
| 2002-10-16 | 206.58 |
| 2002-10-17 | 207.36 |
| 2002-10-18 | 208.24 |
| 2002-10-21 | 216.26 |
| 2002-10-22 | 218.73 |
| 2002-10-23 | 220.97 |
| 2002-10-24 | 215.25 |
| 2002-10-25 | 217.93 |
| 2002-10-28 | 214.93 |
| 2002-10-29 | 215.81 |
| 2002-10-30 | 212.41 |
| 2002-10-31 | 210.79 |
| 2002-11-01 | 210.96 |
| 2002-11-04 | 210.48 |
| 2002-11-05 | 213.08 |
| 2002-11-06 | 213.98 |
| 2002-11-07 | 214.69 |
| 2002-11-08 | 205.40 |
| 2002-11-11 | 199.84 |
| 2002-11-12 | 200.80 |
| 2002-11-13 | 201.34 |
| 2002-11-14 | 205.02 |
| 2002-11-15 | 205.26 |
| 2002-11-18 | 206.20 |
| 2002-11-19 | 206.91 |
| 2002-11-20 | 209.81 |
| 2002-11-21 | 213.75 |
| 2002-11-22 | 214.00 |
| 2002-11-25 | 212.67 |
| 2002-11-26 | 210.75 |
| 2002-11-27 | 214.91 |
| 2002-11-28 | . |
| 2002-11-29 | 213.34 |
| 2002-12-02 | 214.32 |
| 2002-12-03 | 208.42 |
| 2002-12-04 | 210.32 |
| 2002-12-05 | 210.79 |
| 2002-12-06 | 209.16 |
| 2002-12-09 | 203.34 |
| 2002-12-10 | 202.94 |
| 2002-12-11 | 201.90 |
| 2002-12-12 | 205.57 |
| 2002-12-13 | 204.15 |
| 2002-12-16 | 206.03 |
| 2002-12-17 | 198.05 |
| 2002-12-18 | 199.66 |
| 2002-12-19 | 195.39 |
| 2002-12-20 | 197.74 |
| 2002-12-23 | 196.34 |
| 2002-12-24 | 196.36 |
| 2002-12-25 | . |
| 2002-12-26 | 197.95 |
| 2002-12-27 | 196.17 |
| 2002-12-30 | 197.63 |
| 2002-12-31 | 199.05 |
| 2003-01-01 | . |
| 2003-01-02 | 204.87 |
| 2003-01-03 | 201.15 |
| 2003-01-06 | 206.01 |
| 2003-01-07 | 205.74 |
| 2003-01-08 | 206.12 |
| 2003-01-09 | 207.48 |
| 2003-01-10 | 209.10 |
| 2003-01-13 | 207.62 |
| 2003-01-14 | 206.45 |
| 2003-01-15 | 205.22 |
| 2003-01-16 | 200.10 |
| 2003-01-17 | 197.62 |
| 2003-01-20 | . |
| 2003-01-21 | 195.36 |
| 2003-01-22 | 195.83 |
| 2003-01-23 | 192.72 |
| 2003-01-24 | 195.35 |
| 2003-01-27 | 192.28 |
| 2003-01-28 | 191.68 |
| 2003-01-29 | 192.35 |
| 2003-01-30 | 190.89 |
| 2003-01-31 | 190.05 |
| 2003-02-03 | 192.58 |
| 2003-02-04 | 189.52 |
| 2003-02-05 | 186.51 |
| 2003-02-06 | 182.80 |
| 2003-02-07 | 181.03 |
| 2003-02-10 | 182.88 |
| 2003-02-11 | 186.10 |
| 2003-02-12 | 183.95 |
| 2003-02-13 | 180.62 |
| 2003-02-14 | 183.88 |
| 2003-02-17 | . |
| 2003-02-18 | 180.89 |
| 2003-02-19 | 180.33 |
| 2003-02-20 | 179.08 |
| 2003-02-21 | 182.71 |
| 2003-02-24 | 178.78 |
| 2003-02-25 | 179.32 |
| 2003-02-26 | 175.90 |
| 2003-02-27 | 182.21 |
| 2003-02-28 | 184.70 |
| 2003-03-03 | 181.36 |
| 2003-03-04 | 179.11 |
| 2003-03-05 | 178.04 |
| 2003-03-06 | 177.20 |
| 2003-03-07 | 179.13 |
| 2003-03-10 | 175.61 |
| 2003-03-11 | 175.44 |
| 2003-03-12 | 174.94 |
| 2003-03-13 | 183.57 |
| 2003-03-14 | 188.06 |
| 2003-03-17 | 193.69 |
| 2003-03-18 | 196.27 |
| 2003-03-19 | 197.67 |
| 2003-03-20 | 197.40 |
| 2003-03-21 | 202.56 |
| 2003-03-24 | 194.15 |
| 2003-03-25 | 196.38 |
| 2003-03-26 | 197.20 |
| 2003-03-27 | 198.40 |
| 2003-03-28 | 199.88 |
| 2003-03-31 | 196.57 |
| 2003-04-01 | 192.76 |
| 2003-04-02 | 198.00 |
| 2003-04-03 | 194.92 |
| 2003-04-04 | 195.43 |
| 2003-04-07 | 202.64 |
| 2003-04-08 | 203.78 |
| 2003-04-09 | 200.79 |
| 2003-04-10 | 203.33 |
| 2003-04-11 | 203.25 |
| 2003-04-14 | 204.90 |
| 2003-04-15 | 207.62 |
| 2003-04-16 | 204.37 |
| 2003-04-17 | 207.61 |
| 2003-04-18 | . |
| 2003-04-21 | 206.50 |
| 2003-04-22 | 205.46 |
| 2003-04-23 | 201.99 |
| 2003-04-24 | 204.98 |
| 2003-04-25 | 201.02 |
| 2003-04-28 | 208.78 |
| 2003-04-29 | 210.04 |
| 2003-04-30 | 206.84 |
| 2003-05-01 | 207.34 |
| 2003-05-02 | 210.66 |
| 2003-05-05 | 209.86 |
| 2003-05-06 | 214.32 |
| 2003-05-07 | 210.47 |
| 2003-05-08 | 207.84 |
| 2003-05-09 | 210.92 |
| 2003-05-12 | 216.03 |
| 2003-05-13 | 215.66 |
| 2003-05-14 | 217.78 |
| 2003-05-15 | 219.83 |
| 2003-05-16 | 218.64 |
| 2003-05-19 | 214.99 |
| 2003-05-20 | 207.73 |
| 2003-05-21 | 209.59 |
| 2003-05-22 | 211.48 |
| 2003-05-23 | 213.04 |
| 2003-05-26 | . |
| 2003-05-27 | 214.59 |
| 2003-05-28 | 217.83 |
| 2003-05-29 | 219.44 |
| 2003-05-30 | 224.37 |
| 2003-06-02 | 225.15 |
| 2003-06-03 | 225.53 |
| 2003-06-04 | 226.07 |
| 2003-06-05 | 228.51 |
| 2003-06-06 | 235.65 |
| 2003-06-09 | 233.88 |
| 2003-06-10 | 238.21 |
| 2003-06-11 | 238.31 |
| 2003-06-12 | 237.53 |
| 2003-06-13 | 236.11 |
| 2003-06-16 | 241.60 |
| 2003-06-17 | 243.16 |
| 2003-06-18 | 242.09 |
| 2003-06-19 | 240.59 |
| 2003-06-20 | 242.19 |
| 2003-06-23 | 242.71 |
| 2003-06-24 | 243.77 |
| 2003-06-25 | 242.07 |
| 2003-06-26 | 244.15 |
| 2003-06-27 | 244.38 |
| 2003-06-30 | 243.50 |
| 2003-07-01 | 244.22 |
| 2003-07-02 | 251.81 |
| 2003-07-03 | 250.39 |
| 2003-07-04 | . |
| 2003-07-07 | 253.09 |
| 2003-07-08 | 253.47 |
| 2003-07-09 | 252.38 |
| 2003-07-10 | 247.27 |
| 2003-07-11 | 249.65 |
| 2003-07-14 | 246.93 |
| 2003-07-15 | 240.27 |
| 2003-07-16 | 241.24 |
| 2003-07-17 | 236.05 |
| 2003-07-18 | 241.68 |
| 2003-07-21 | 238.44 |
| 2003-07-22 | 239.63 |
| 2003-07-23 | 239.95 |
| 2003-07-24 | 237.52 |
| 2003-07-25 | 239.52 |
| 2003-07-28 | 239.68 |
| 2003-07-29 | 243.63 |
| 2003-07-30 | 246.33 |
| 2003-07-31 | 250.05 |
| 2003-08-01 | 249.12 |
| 2003-08-04 | 247.16 |
| 2003-08-05 | 243.28 |
| 2003-08-06 | 239.07 |
| 2003-08-07 | 239.99 |
| 2003-08-08 | 249.29 |
| 2003-08-11 | 248.75 |
| 2003-08-12 | 250.95 |
| 2003-08-13 | 248.51 |
| 2003-08-14 | 249.18 |
| 2003-08-15 | 249.36 |
| 2003-08-18 | 248.99 |
| 2003-08-19 | 249.75 |
| 2003-08-20 | 251.04 |
| 2003-08-21 | 248.52 |
| 2003-08-22 | 244.31 |
| 2003-08-25 | 245.49 |
| 2003-08-26 | 246.64 |
| 2003-08-27 | 249.90 |
| 2003-08-28 | 250.71 |
| 2003-08-29 | 252.57 |
| 2003-09-01 | . |
| 2003-09-02 | 256.08 |
| 2003-09-03 | 257.53 |
| 2003-09-04 | 260.10 |
| 2003-09-05 | 258.37 |
| 2003-09-08 | 259.06 |
| 2003-09-09 | 259.24 |
| 2003-09-10 | 256.55 |
| 2003-09-11 | 259.58 |
| 2003-09-12 | 258.83 |
| 2003-09-15 | 259.87 |
| 2003-09-16 | 262.31 |
| 2003-09-17 | 261.39 |
| 2003-09-18 | 263.97 |
| 2003-09-19 | 263.16 |
| 2003-09-22 | 260.63 |
| 2003-09-23 | 264.42 |
| 2003-09-24 | 263.36 |
| 2003-09-25 | 256.84 |
| 2003-09-26 | 255.69 |
| 2003-09-29 | 256.75 |
| 2003-09-30 | 255.76 |
| 2003-10-01 | 262.83 |
| 2003-10-02 | 263.70 |
| 2003-10-03 | 264.69 |
| 2003-10-06 | 264.19 |
| 2003-10-07 | 268.87 |
| 2003-10-08 | 265.94 |
| 2003-10-09 | 267.84 |
| 2003-10-10 | 267.11 |
| 2003-10-13 | 270.14 |
| 2003-10-14 | 269.84 |
| 2003-10-15 | 267.45 |
| 2003-10-16 | 268.90 |
| 2003-10-17 | 268.54 |
| 2003-10-20 | 268.88 |
| 2003-10-21 | 263.17 |
| 2003-10-22 | 264.76 |
| 2003-10-23 | 266.23 |
| 2003-10-24 | 267.48 |
| 2003-10-27 | 268.20 |
| 2003-10-28 | 272.49 |
| 2003-10-29 | 274.22 |
| 2003-10-30 | 276.60 |
| 2003-10-31 | 278.51 |
| 2003-11-03 | 281.42 |
| 2003-11-04 | 283.98 |
| 2003-11-05 | 285.36 |
| 2003-11-06 | 285.89 |
| 2003-11-07 | 286.59 |
| 2003-11-10 | 284.91 |
| 2003-11-11 | 285.15 |
| 2003-11-12 | 288.88 |
| 2003-11-13 | 288.25 |
| 2003-11-14 | 283.86 |
| 2003-11-17 | 278.51 |
| 2003-11-18 | 274.51 |
| 2003-11-19 | 273.20 |
| 2003-11-20 | 271.89 |
| 2003-11-21 | 274.26 |
| 2003-11-24 | 281.16 |
| 2003-11-25 | 283.36 |
| 2003-11-26 | 283.28 |
| 2003-11-27 | . |
| 2003-11-28 | 285.42 |
| 2003-12-01 | 291.58 |
| 2003-12-02 | 290.75 |
| 2003-12-03 | 290.04 |
| 2003-12-04 | 289.79 |
| 2003-12-05 | 284.88 |
| 2003-12-08 | 285.05 |
| 2003-12-09 | 282.02 |
| 2003-12-10 | 282.32 |
| 2003-12-11 | 284.67 |
| 2003-12-12 | 282.32 |
| 2003-12-15 | 280.12 |
| 2003-12-16 | 276.82 |
| 2003-12-17 | 273.49 |
| 2003-12-18 | 277.18 |
| 2003-12-19 | 274.69 |
| 2003-12-22 | 280.28 |
| 2003-12-23 | 282.20 |
| 2003-12-24 | 273.87 |
| 2003-12-25 | . |
| 2003-12-26 | 274.64 |
| 2003-12-29 | 279.35 |
| 2003-12-30 | 282.00 |
| 2003-12-31 | 282.40 |
| 2004-01-01 | . |
| 2004-01-02 | 280.16 |
| 2004-01-05 | 283.14 |
| 2004-01-06 | 286.98 |
| 2004-01-07 | 284.56 |
| 2004-01-08 | 283.92 |
| 2004-01-09 | 280.29 |
| 2004-01-12 | 281.48 |
| 2004-01-13 | 278.15 |
| 2004-01-14 | 282.47 |
| 2004-01-15 | 283.11 |
| 2004-01-16 | 285.09 |
| 2004-01-19 | . |
| 2004-01-20 | 285.11 |
| 2004-01-21 | 288.14 |
| 2004-01-22 | 288.03 |
| 2004-01-23 | 287.27 |
| 2004-01-26 | 288.34 |
| 2004-01-27 | 287.29 |
| 2004-01-28 | 282.92 |
| 2004-01-29 | 287.10 |
| 2004-01-30 | 289.74 |
| 2004-02-02 | 290.27 |
| 2004-02-03 | 291.29 |
| 2004-02-04 | 292.61 |
| 2004-02-05 | 293.83 |
| 2004-02-06 | 297.63 |
| 2004-02-09 | 296.22 |
| 2004-02-10 | 296.18 |
| 2004-02-11 | 299.04 |
| 2004-02-12 | 298.63 |
| 2004-02-13 | 298.23 |
| 2004-02-16 | . |
| 2004-02-17 | 303.98 |
| 2004-02-18 | 302.70 |
| 2004-02-19 | 302.71 |
| 2004-02-20 | 301.91 |
| 2004-02-23 | 304.29 |
| 2004-02-24 | 305.52 |
| 2004-02-25 | 309.21 |
| 2004-02-26 | 311.55 |
| 2004-02-27 | 312.87 |
| 2004-03-01 | 315.39 |
| 2004-03-02 | 314.72 |
| 2004-03-03 | 317.60 |
| 2004-03-04 | 318.97 |
| 2004-03-05 | 324.87 |
| 2004-03-08 | 320.82 |
| 2004-03-09 | 318.75 |
| 2004-03-10 | 315.66 |
| 2004-03-11 | 314.27 |
| 2004-03-12 | 316.53 |
| 2004-03-15 | 311.60 |
| 2004-03-16 | 312.97 |
| 2004-03-17 | 314.85 |
| 2004-03-18 | 309.16 |
| 2004-03-19 | 308.60 |
| 2004-03-22 | 309.41 |
| 2004-03-23 | 308.26 |
| 2004-03-24 | 307.60 |
| 2004-03-25 | 312.60 |
| 2004-03-26 | 308.97 |
| 2004-03-29 | 314.94 |
| 2004-03-30 | 317.73 |
| 2004-03-31 | 315.61 |
| 2004-04-01 | 317.97 |
| 2004-04-02 | 320.35 |
| 2004-04-05 | 325.28 |
| 2004-04-06 | 322.69 |
| 2004-04-07 | 321.02 |
| 2004-04-08 | 319.76 |
| 2004-04-09 | . |
| 2004-04-12 | 321.85 |
| 2004-04-13 | 314.67 |
| 2004-04-14 | 307.32 |
| 2004-04-15 | 305.92 |
| 2004-04-16 | 310.24 |
| 2004-04-19 | 306.96 |
| 2004-04-20 | 301.22 |
| 2004-04-21 | 301.39 |
| 2004-04-22 | 312.21 |
| 2004-04-23 | 310.86 |
| 2004-04-26 | 309.32 |
| 2004-04-27 | 308.86 |
| 2004-04-28 | 309.51 |
| 2004-04-29 | 307.40 |
| 2004-04-30 | 307.19 |
| 2004-05-03 | 311.12 |
| 2004-05-04 | 310.04 |
| 2004-05-05 | 312.24 |
| 2004-05-06 | 307.17 |
| 2004-05-07 | 298.36 |
| 2004-05-10 | 296.31 |
| 2004-05-11 | 297.13 |
| 2004-05-12 | 293.85 |
| 2004-05-13 | 291.19 |
| 2004-05-14 | 292.40 |
| 2004-05-17 | 289.26 |
| 2004-05-18 | 289.76 |
| 2004-05-19 | 288.08 |
| 2004-05-20 | 285.30 |
| 2004-05-21 | 287.84 |
| 2004-05-24 | 287.82 |
| 2004-05-25 | 290.39 |
| 2004-05-26 | 292.50 |
| 2004-05-27 | 294.50 |
| 2004-05-28 | 298.69 |
| 2004-05-31 | . |
| 2004-06-01 | 299.20 |
| 2004-06-02 | 298.65 |
| 2004-06-03 | 297.84 |
| 2004-06-04 | 299.60 |
| 2004-06-07 | 300.64 |
| 2004-06-08 | 304.01 |
| 2004-06-09 | 301.71 |
| 2004-06-10 | 303.58 |
| 2004-06-11 | . |
| 2004-06-14 | 300.58 |
| 2004-06-15 | 301.49 |
| 2004-06-16 | 302.64 |
| 2004-06-17 | 302.36 |
| 2004-06-18 | 304.24 |
| 2004-06-21 | 302.99 |
| 2004-06-22 | 302.92 |
| 2004-06-23 | 304.40 |
| 2004-06-24 | 302.99 |
| 2004-06-25 | 301.87 |
| 2004-06-28 | 298.80 |
| 2004-06-29 | 297.70 |
| 2004-06-30 | 296.20 |
| 2004-07-01 | 298.77 |
| 2004-07-02 | 298.34 |
| 2004-07-05 | . |
| 2004-07-06 | 296.61 |
| 2004-07-07 | 300.62 |
| 2004-07-08 | 299.13 |
| 2004-07-09 | 300.19 |
| 2004-07-12 | 303.26 |
| 2004-07-13 | 303.21 |
| 2004-07-14 | 309.54 |
| 2004-07-15 | 313.29 |
| 2004-07-16 | 311.35 |
| 2004-07-19 | 313.40 |
| 2004-07-20 | 314.57 |
| 2004-07-21 | 310.20 |
| 2004-07-22 | 312.28 |
| 2004-07-23 | 308.21 |
| 2004-07-26 | 307.48 |
| 2004-07-27 | 312.86 |
| 2004-07-28 | 311.12 |
| 2004-07-29 | 310.25 |
| 2004-07-30 | 310.61 |
| 2004-08-02 | 309.83 |
| 2004-08-03 | 306.25 |
| 2004-08-04 | 304.71 |
| 2004-08-05 | 301.00 |
| 2004-08-06 | 294.89 |
| 2004-08-09 | 294.56 |
| 2004-08-10 | 299.69 |
| 2004-08-11 | 294.48 |
| 2004-08-12 | 288.75 |
| 2004-08-13 | 287.70 |
| 2004-08-16 | 288.17 |
| 2004-08-17 | 292.69 |
| 2004-08-18 | 295.46 |
| 2004-08-19 | 295.58 |
| 2004-08-20 | 300.31 |
| 2004-08-23 | 298.13 |
| 2004-08-24 | 301.36 |
| 2004-08-25 | 303.03 |
| 2004-08-26 | 300.07 |
| 2004-08-27 | 299.33 |
| 2004-08-30 | 297.76 |
| 2004-08-31 | 299.32 |
| 2004-09-01 | 301.46 |
| 2004-09-02 | 304.38 |
| 2004-09-03 | 306.26 |
| 2004-09-06 | . |
| 2004-09-07 | 304.41 |
| 2004-09-08 | 303.78 |
| 2004-09-09 | 306.39 |
| 2004-09-10 | 304.38 |
| 2004-09-13 | 305.37 |
| 2004-09-14 | 308.19 |
| 2004-09-15 | 306.62 |
| 2004-09-16 | 307.48 |
| 2004-09-17 | 308.80 |
| 2004-09-20 | 307.07 |
| 2004-09-21 | 309.70 |
| 2004-09-22 | 302.11 |
| 2004-09-23 | 303.20 |
| 2004-09-24 | 307.01 |
| 2004-09-27 | 306.36 |
| 2004-09-28 | 307.25 |
| 2004-09-29 | 309.30 |
| 2004-09-30 | 310.54 |
| 2004-10-01 | 313.42 |
| 2004-10-04 | 313.12 |
| 2004-10-05 | 313.14 |
| 2004-10-06 | 314.09 |
| 2004-10-07 | 312.67 |
| 2004-10-08 | 312.46 |
| 2004-10-11 | 311.08 |
| 2004-10-12 | 311.80 |
| 2004-10-13 | 318.62 |
| 2004-10-14 | 319.15 |
| 2004-10-15 | 321.57 |
| 2004-10-18 | 324.25 |
| 2004-10-19 | 323.15 |
| 2004-10-20 | 321.53 |
| 2004-10-21 | 320.18 |
| 2004-10-22 | 318.42 |
| 2004-10-25 | 315.94 |
| 2004-10-26 | 321.19 |
| 2004-10-27 | 325.57 |
| 2004-10-28 | 325.89 |
| 2004-10-29 | 326.91 |
| 2004-11-01 | 330.16 |
| 2004-11-02 | 328.10 |
| 2004-11-03 | 331.10 |
| 2004-11-04 | 337.73 |
| 2004-11-05 | 340.15 |
| 2004-11-08 | 339.42 |
| 2004-11-09 | 340.17 |
| 2004-11-10 | 341.94 |
| 2004-11-11 | 344.08 |
| 2004-11-12 | 344.72 |
| 2004-11-15 | 344.44 |
| 2004-11-16 | 340.85 |
| 2004-11-17 | 343.60 |
| 2004-11-18 | 341.82 |
| 2004-11-19 | 336.40 |
| 2004-11-22 | 340.12 |
| 2004-11-23 | 345.81 |
| 2004-11-24 | 349.06 |
| 2004-11-25 | . |
| 2004-11-26 | 349.34 |
| 2004-11-29 | 349.98 |
| 2004-11-30 | 348.98 |
| 2004-12-01 | 356.68 |
| 2004-12-02 | 358.24 |
| 2004-12-03 | 357.32 |
| 2004-12-06 | 355.98 |
| 2004-12-07 | 353.00 |
| 2004-12-08 | 355.65 |
| 2004-12-09 | 357.43 |
| 2004-12-10 | 355.70 |
| 2004-12-13 | 358.72 |
| 2004-12-14 | 359.70 |
| 2004-12-15 | 362.16 |
| 2004-12-16 | 361.85 |
| 2004-12-17 | 360.43 |
| 2004-12-20 | 360.59 |
| 2004-12-21 | 362.88 |
| 2004-12-22 | 365.54 |
| 2004-12-23 | 364.00 |
| 2004-12-24 | . |
| 2004-12-27 | 363.65 |
| 2004-12-28 | 369.73 |
| 2004-12-29 | 371.48 |
| 2004-12-30 | 369.62 |
| 2004-12-31 | 367.78 |
| 2005-01-03 | 363.51 |
| 2005-01-04 | 363.48 |
| 2005-01-05 | 361.55 |
| 2005-01-06 | 361.48 |
| 2005-01-07 | 360.40 |
| 2005-01-10 | 356.67 |
| 2005-01-11 | 353.73 |
| 2005-01-12 | 354.17 |
| 2005-01-13 | 348.78 |
| 2005-01-14 | 352.10 |
| 2005-01-17 | . |
| 2005-01-18 | 357.02 |
| 2005-01-19 | 356.11 |
| 2005-01-20 | 352.78 |
| 2005-01-21 | 350.30 |
| 2005-01-24 | 349.96 |
| 2005-01-25 | 352.30 |
| 2005-01-26 | 356.63 |
| 2005-01-27 | 354.61 |
#2005-01-28| 354.41
#2005-01-31| 358.52
#2005-02-01| 356.96
#2005-02-02| 355.14
#2005-02-03| 350.72
#2005-02-04| 354.63
#2005-02-07| 356.14
#2005-02-08| 355.43
#2005-02-09| 351.47
#2005-02-10| 352.72
#2005-02-11| 355.08
#2005-02-14| 356.74
#2005-02-15| 360.75
#2005-02-16| 356.59
#2005-02-17| 353.01
#2005-02-18| 353.29
#2005-02-21| .
#2005-02-22| 349.30
#2005-02-23| 352.26
#2005-02-24| 356.31
#2005-02-25| 359.36
#2005-02-28| 360.32
#2005-03-01| 364.18
#2005-03-02| 365.01
#2005-03-03| 366.44
#2005-03-04| 371.06
#2005-03-07| 375.52
#2005-03-08| 370.75
#2005-03-09| 364.51
#2005-03-10| 363.75
#2005-03-11| 362.74
#2005-03-14| 365.93
#2005-03-15| 362.68
#2005-03-16| 359.03
#2005-03-17| 356.22
#2005-03-18| 357.32
#2005-03-21| 356.60
#2005-03-22| 354.89
#2005-03-23| 353.79
#2005-03-24| 358.87
#2005-03-25| .
#2005-03-28| 360.13
#2005-03-29| 357.84
#2005-03-30| 362.08
#2005-03-31| 355.99
#2005-04-01| 353.67
#2005-04-04| 353.75
#2005-04-05| 355.98
#2005-04-06| 358.14
#2005-04-07| 355.82
#2005-04-08| 350.30
#2005-04-11| 347.16
#2005-04-12| 349.28
#2005-04-13| 348.99
#2005-04-14| 346.30
#2005-04-15| 342.94
#2005-04-18| 341.60
#2005-04-19| 342.63
#2005-04-20| 337.86
#2005-04-21| 336.57
#2005-04-22| 336.36
#2005-04-25| 341.23
#2005-04-26| 337.27
#2005-04-27| 337.31
#2005-04-28| 335.93
#2005-04-29| 335.34
#2005-05-02| 338.39
#2005-05-03| 341.25
#2005-05-04| 345.17
#2005-05-05| 346.06
#2005-05-06| 343.76
#2005-05-09| 347.22
#2005-05-10| 346.67
#2005-05-11| 347.27
#2005-05-12| 346.28
#2005-05-13| 344.98
#2005-05-16| 346.29
#2005-05-17| 347.29
#2005-05-18| 358.04
#2005-05-19| 359.05
#2005-05-20| 359.10
#2005-05-23| 362.41
#2005-05-24| 359.79
#2005-05-25| 360.19
#2005-05-26| 365.92
#2005-05-27| 365.81
#2005-05-30| .
#2005-05-31| 362.61
#2005-06-01| 364.99
#2005-06-02| 366.90
#2005-06-03| 362.23
#2005-06-06| 362.50
#2005-06-07| 357.83
#2005-06-08| 355.16
#2005-06-09| 357.42
#2005-06-10| 361.10
#2005-06-13| 358.97
#2005-06-14| 359.75
#2005-06-15| 357.88
#2005-06-16| 359.57
#2005-06-17| 357.99
#2005-06-20| 357.72
#2005-06-21| 356.83
#2005-06-22| 357.25
#2005-06-23| 353.10
#2005-06-24| 348.59
#2005-06-27| 347.21
#2005-06-28| 349.31
#2005-06-29| 346.56
#2005-06-30| 346.14
#2005-07-01| 345.56
#2005-07-04| .
#2005-07-05| 346.28
#2005-07-06| 341.41
#2005-07-07| 342.39
#2005-07-08| 348.89
#2005-07-11| 351.69
#2005-07-12| 352.97
#2005-07-13| 353.95
#2005-07-14| 352.52
#2005-07-15| 362.05
#2005-07-18| 361.19
#2005-07-19| 360.76
#2005-07-20| 362.49
#2005-07-21| 360.30
#2005-07-22| 361.51
#2005-07-25| 359.33
#2005-07-26| 358.31
#2005-07-27| 354.46
#2005-07-28| 359.14
#2005-07-29| 366.08
#2005-08-01| 365.73
#2005-08-02| 366.83
#2005-08-03| 365.33
#2005-08-04| 361.50
#2005-08-05| 358.24
#2005-08-08| 362.51
#2005-08-09| 365.71
#2005-08-10| 366.46
#2005-08-11| 378.72
#2005-08-12| 370.44
#2005-08-15| 373.68
#2005-08-16| 367.81
#2005-08-17| 371.83
#2005-08-18| 369.17
#2005-08-19| 368.20
#2005-08-22| 366.18
#2005-08-23| 365.52
#2005-08-24| 359.15
#2005-08-25| 361.24
#2005-08-26| 361.57
#2005-08-29| 359.84
#2005-08-30| 351.97
#2005-08-31| 353.07
#2005-09-01| 345.56
#2005-09-02| 346.16
#2005-09-05| .
#2005-09-06| 352.59
#2005-09-07| 361.82
#2005-09-08| 359.01
#2005-09-09| 364.16
#2005-09-12| 362.69
#2005-09-13| 357.45
#2005-09-14| 350.68
#2005-09-15| 355.80
#2005-09-16| 360.65
#2005-09-19| 354.65
#2005-09-20| 348.27
#2005-09-21| 339.72
#2005-09-22| 350.63
#2005-09-23| 351.05
#2005-09-26| 354.70
#2005-09-27| 352.15
#2005-09-28| 349.59
#2005-09-29| 352.79
#2005-09-30| 355.33
#2005-10-03| 357.00
#2005-10-04| 352.63
#2005-10-05| 352.23
#2005-10-06| 355.74
#2005-10-07| 351.86
#2005-10-10| 352.51
#2005-10-11| 351.45
#2005-10-12| 347.63
#2005-10-13| 352.07
#2005-10-14| 354.93
#2005-10-17| 356.65
#2005-10-18| 353.83
#2005-10-19| 367.09
#2005-10-20| 359.89
#2005-10-21| 363.11
#2005-10-24| 368.72
#2005-10-25| 367.71
#2005-10-26| 361.21
#2005-10-27| 351.16
#2005-10-28| 360.90
#2005-10-31| 360.96
#2005-11-01| 360.60
#2005-11-02| 366.53
#2005-11-03| 373.84
#2005-11-04| 379.74
#2005-11-07| 380.18
#2005-11-08| 377.53
#2005-11-09| 373.49
#2005-11-10| 374.27
#2005-11-11| 376.75
#2005-11-14| 377.55
#2005-11-15| 372.83
#2005-11-16| 370.06
#2005-11-17| 375.96
#2005-11-18| 377.03
#2005-11-21| 380.81
#2005-11-22| 379.83
#2005-11-23| 384.63
#2005-11-24| .
#2005-11-25| 382.81
#2005-11-28| 383.34
#2005-11-29| 382.47
#2005-11-30| 380.87
#2005-12-01| 390.94
#2005-12-02| 391.29
#2005-12-05| 389.57
#2005-12-06| 391.53
#2005-12-07| 390.07
#2005-12-08| 384.86
#2005-12-09| 385.89
#2005-12-12| 383.45
#2005-12-13| 390.48
#2005-12-14| 393.11
#2005-12-15| 390.30
#2005-12-16| 390.59
#2005-12-19| 384.34
#2005-12-20| 384.09
#2005-12-21| 386.48
#2005-12-22| 388.82
#2005-12-23| 388.67
#2005-12-26| .
#2005-12-27| 384.97
#2005-12-28| 386.20
#2005-12-29| 386.01
#2005-12-30| 381.50
#2006-01-02| .
#2006-01-03| 382.20
#2006-01-04| 386.20
#2006-01-05| 387.20
#2006-01-06| 389.78
#2006-01-09| 393.82
#2006-01-10| 392.21
#2006-01-11| 395.74
#2006-01-12| 391.84
#2006-01-13| 391.35
#2006-01-16| .
#2006-01-17| 389.64
#2006-01-18| 392.02
#2006-01-19| 394.11
#2006-01-20| 392.39
#2006-01-23| 391.89
#2006-01-24| 395.52
#2006-01-25| 394.56
#2006-01-26| 396.92
#2006-01-27| 400.60
#2006-01-30| 399.16
#2006-01-31| 398.88
#2006-02-01| 402.66
#2006-02-02| 409.68
#2006-02-03| 411.22
#2006-02-06| 414.47
#2006-02-07| 412.73
#2006-02-08| 413.96
#2006-02-09| 414.27
#2006-02-10| 415.96
#2006-02-13| 412.92
#2006-02-14| 414.20
#2006-02-15| 412.43
#2006-02-16| 416.97
#2006-02-17| 413.27
#2006-02-20| .
#2006-02-21| 410.08
#2006-02-22| 414.14
#2006-02-23| 414.21
#2006-02-24| 412.78
#2006-02-27| 414.28
#2006-02-28| 408.91
#2006-03-01| 410.50
#2006-03-02| 407.00
#2006-03-03| 408.58
#2006-03-06| 408.46
#2006-03-07| 405.33
#2006-03-08| 406.84
#2006-03-09| 405.67
#2006-03-10| 408.40
#2006-03-13| 404.80
#2006-03-14| 409.37
#2006-03-15| 412.84
#2006-03-16| 415.53
#2006-03-17| 417.91
#2006-03-20| 416.87
#2006-03-21| 414.64
#2006-03-22| 415.82
#2006-03-23| 412.76
#2006-03-24| 413.91
#2006-03-27| 412.86
#2006-03-28| 410.61
#2006-03-29| 414.76
#2006-03-30| 414.82
#2006-03-31| 414.49
#2006-04-03| 415.25
#2006-04-04| 415.57
#2006-04-05| 412.56
#2006-04-06| 411.80
#2006-04-07| 412.56
#2006-04-10| 413.27
#2006-04-11| 412.37
#2006-04-12| 412.35
#2006-04-13| 412.07
#2006-04-14| .
#2006-04-17| 407.74
#2006-04-18| 410.21
#2006-04-19| 412.46
#2006-04-20| 416.47
#2006-04-21| 414.16
#2006-04-24| 413.05
#2006-04-25| 410.95
#2006-04-26| 409.12
#2006-04-27| 410.72
#2006-04-28| 411.35
#2006-05-01| 411.24
#2006-05-02| 412.28
#2006-05-03| 414.23
#2006-05-04| 418.71
#2006-05-05| 423.10
#2006-05-08| 423.38
#2006-05-09| 422.21
#2006-05-10| 423.03
#2006-05-11| 413.79
#2006-05-12| 408.03
#2006-05-15| 411.37
#2006-05-16| 410.15
#2006-05-17| 406.56
#2006-05-18| 404.55
#2006-05-19| 403.66
#2006-05-22| 403.03
#2006-05-23| 396.94
#2006-05-24| 391.98
#2006-05-25| 395.91
#2006-05-26| 394.41
#2006-05-29| .
#2006-05-30| 390.04
#2006-05-31| 393.57
#2006-06-01| 398.27
#2006-06-02| 396.77
#2006-06-05| 391.70
#2006-06-06| 392.55
#2006-06-07| 394.59
#2006-06-08| 397.54
#2006-06-09| 395.88
#2006-06-12| 389.25
#2006-06-13| 381.61
#2006-06-14| 388.89
#2006-06-15| 397.46
#2006-06-16| 396.09
#2006-06-19| 392.00
#2006-06-20| 391.52
#2006-06-21| 396.01
#2006-06-22| 390.18
#2006-06-23| 391.23
#2006-06-26| 391.73
#2006-06-27| 387.72
#2006-06-28| 383.18
#2006-06-29| 400.13
#2006-06-30| 399.15
#2006-07-03| 402.44
#2006-07-04| .
#2006-07-05| 399.31
#2006-07-06| 400.07
#2006-07-07| 390.87
#2006-07-10| 392.85
#2006-07-11| 395.40
#2006-07-12| 386.55
#2006-07-13| 380.43
#2006-07-14| 377.66
#2006-07-17| 387.02
#2006-07-18| 383.82
#2006-07-19| 388.92
#2006-07-20| 380.55
#2006-07-21| 379.83
#2006-07-24| 384.94
#2006-07-25| 387.90
#2006-07-26| 381.69
#2006-07-27| 379.32
#2006-07-28| 382.72
#2006-07-31| 383.92
#2006-08-01| 377.87
#2006-08-02| 383.26
#2006-08-03| 379.01
#2006-08-04| 378.51
#2006-08-07| 378.89
#2006-08-08| 374.45
#2006-08-09| 366.03
#2006-08-10| 372.31
#2006-08-11| 371.25
#2006-08-14| 373.04
#2006-08-15| 380.19
#2006-08-16| 385.79
#2006-08-17| 390.63
#2006-08-18| 390.11
#2006-08-21| 385.12
#2006-08-22| 382.73
#2006-08-23| 381.14
#2006-08-24| 381.33
#2006-08-25| 378.49
#2006-08-28| 384.19
#2006-08-29| 388.40
#2006-08-30| 389.68
#2006-08-31| 389.46
#2006-09-01| 396.36
#2006-09-04| .
#2006-09-05| 397.13
#2006-09-06| 392.83
#2006-09-07| 391.94
#2006-09-08| 398.85
#2006-09-11| 400.78
#2006-09-12| 411.64
#2006-09-13| 412.70
#2006-09-14| 410.00
#2006-09-15| 414.30
#2006-09-18| 410.35
#2006-09-19| 411.65
#2006-09-20| 418.28
#2006-09-21| 418.35
#2006-09-22| 416.89
#2006-09-25| 421.88
#2006-09-26| 423.33
#2006-09-27| 427.02
#2006-09-28| 425.65
#2006-09-29| 421.88
#2006-10-02| 408.20
#2006-10-03| 411.32
#2006-10-04| 421.62
#2006-10-05| 428.11
#2006-10-06| 428.13
#2006-10-09| 429.98
#2006-10-10| 430.32
#2006-10-11| 429.18
#2006-10-12| 441.82
#2006-10-13| 440.33
#2006-10-16| 441.55
#2006-10-17| 436.27
#2006-10-18| 435.34
#2006-10-19| 431.15
#2006-10-20| 433.11
#2006-10-23| 440.95
#2006-10-24| 444.77
#2006-10-25| 444.14
#2006-10-26| 446.34
#2006-10-27| 438.58
#2006-10-30| 442.98
#2006-10-31| 440.80
#2006-11-01| 440.22
#2006-11-02| 439.78
#2006-11-03| 430.74
#2006-11-06| 441.11
#2006-11-07| 439.06
#2006-11-08| 442.06
#2006-11-09| 439.78
#2006-11-10| 444.00
#2006-11-13| 443.99
#2006-11-14| 444.38
#2006-11-15| 445.79
#2006-11-16| 450.53
#2006-11-17| 443.63
#2006-11-20| 443.01
#2006-11-21| 443.66
#2006-11-22| 444.66
#2006-11-23| .
#2006-11-24| 442.06
#2006-11-27| 434.08
#2006-11-28| 435.10
#2006-11-29| 437.99
#2006-11-30| 437.25
#2006-12-01| 436.89
#2006-12-04| 443.01
#2006-12-05| 447.75
#2006-12-06| 447.93
#2006-12-07| 446.94
#2006-12-08| 447.71
#2006-12-11| 447.57
#2006-12-12| 441.94
#2006-12-13| 445.34
#2006-12-14| 447.89
#2006-12-15| 444.76
#2006-12-18| 444.39
#2006-12-19| 447.91
#2006-12-20| 447.03
#2006-12-21| 446.47
#2006-12-22| 444.19
#2006-12-25| .
#2006-12-26| 445.05
#2006-12-27| 448.09
#2006-12-28| 448.33
#2006-12-29| 446.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 443.92
#2007-01-04| 442.44
#2007-01-05| 440.80
#2007-01-08| 440.73
#2007-01-09| 441.35
#2007-01-10| 444.23
#2007-01-11| 450.18
#2007-01-12| 449.46
#2007-01-15| .
#2007-01-16| 452.26
#2007-01-17| 452.97
#2007-01-18| 449.18
#2007-01-19| 449.50
#2007-01-22| 446.32
#2007-01-23| 448.30
#2007-01-24| 445.74
#2007-01-25| 436.90
#2007-01-26| 436.21
#2007-01-29| 439.15
#2007-01-30| 442.25
#2007-01-31| 447.75
#2007-02-01| 447.08
#2007-02-02| 446.98
#2007-02-05| 446.19
#2007-02-06| 447.54
#2007-02-07| 448.33
#2007-02-08| 446.28
#2007-02-09| 444.86
#2007-02-12| 444.69
#2007-02-13| 446.45
#2007-02-14| 449.72
#2007-02-15| 449.88
#2007-02-16| 451.30
#2007-02-19| .
#2007-02-20| 455.31
#2007-02-21| 455.22
#2007-02-22| 456.20
#2007-02-23| 455.16
#2007-02-26| 450.41
#2007-02-27| 435.86
#2007-02-28| 433.80
#2007-03-01| 432.80
#2007-03-02| 427.73
#2007-03-05| 420.36
#2007-03-06| 425.31
#2007-03-07| 426.80
#2007-03-08| 430.69
#2007-03-09| 432.46
#2007-03-12| 434.86
#2007-03-13| 424.78
#2007-03-14| 425.89
#2007-03-15| 427.06
#2007-03-16| 429.17
#2007-03-19| 434.25
#2007-03-20| 437.86
#2007-03-21| 442.53
#2007-03-22| 440.15
#2007-03-23| 443.01
#2007-03-26| 443.53
#2007-03-27| 441.84
#2007-03-28| 438.80
#2007-03-29| 438.98
#2007-03-30| 440.42
#2007-04-02| 439.31
#2007-04-03| 443.91
#2007-04-04| 443.13
#2007-04-05| 446.54
#2007-04-06| .
#2007-04-09| 449.28
#2007-04-10| 448.84
#2007-04-11| 446.56
#2007-04-12| 447.33
#2007-04-13| 452.98
#2007-04-16| 458.14
#2007-04-17| 462.58
#2007-04-18| 462.06
#2007-04-19| 459.84
#2007-04-20| 461.19
#2007-04-23| 461.51
#2007-04-24| 459.63
#2007-04-25| 463.77
#2007-04-26| 469.31
#2007-04-27| 467.77
#2007-04-30| 461.19
#2007-05-01| 467.34
#2007-05-02| 476.80
#2007-05-03| 476.71
#2007-05-04| 475.64
#2007-05-07| 474.85
#2007-05-08| 473.56
#2007-05-09| 476.18
#2007-05-10| 474.21
#2007-05-11| 478.81
#2007-05-14| 475.70
#2007-05-15| 476.46
#2007-05-16| 480.29
#2007-05-17| 481.78
#2007-05-18| 484.70
#2007-05-21| 485.95
#2007-05-22| 486.79
#2007-05-23| 480.60
#2007-05-24| 475.78
#2007-05-25| 477.56
#2007-05-28| .
#2007-05-29| 475.86
#2007-05-30| 474.53
#2007-05-31| 477.40
#2007-06-01| 482.01
#2007-06-04| 483.20
#2007-06-05| 480.32
#2007-06-06| 475.97
#2007-06-07| 468.46
#2007-06-08| 476.89
#2007-06-11| 476.20
#2007-06-12| 476.41
#2007-06-13| 481.84
#2007-06-14| 481.73
#2007-06-15| 482.26
#2007-06-18| 481.83
#2007-06-19| 481.71
#2007-06-20| 471.79
#2007-06-21| 465.11
#2007-06-22| 458.40
#2007-06-25| 463.19
#2007-06-26| 466.13
#2007-06-27| 465.68
#2007-06-28| 464.23
#2007-06-29| 463.81
#2007-07-02| 468.06
#2007-07-03| 471.10
#2007-07-04| .
#2007-07-05| 469.88
#2007-07-06| 471.94
#2007-07-09| 469.04
#2007-07-10| 462.58
#2007-07-11| 466.89
#2007-07-12| 470.42
#2007-07-13| 472.70
#2007-07-16| 472.18
#2007-07-17| 471.54
#2007-07-18| 473.28
#2007-07-19| 479.48
#2007-07-20| 475.52
#2007-07-23| 481.34
#2007-07-24| 473.61
#2007-07-25| 468.25
#2007-07-26| 454.65
#2007-07-27| 448.69
#2007-07-30| 449.09
#2007-07-31| 445.63
#2007-08-01| 447.85
#2007-08-02| 451.70
#2007-08-03| 446.33
#2007-08-06| 454.72
#2007-08-07| 457.63
#2007-08-08| 459.52
#2007-08-09| 452.64
#2007-08-10| 453.33
#2007-08-13| 450.03
#2007-08-14| 442.51
#2007-08-15| 435.77
#2007-08-16| 439.87
#2007-08-17| 440.09
#2007-08-20| 445.17
#2007-08-21| 449.01
#2007-08-22| 456.13
#2007-08-23| 458.14
#2007-08-24| 462.02
#2007-08-27| 456.11
#2007-08-28| 448.51
#2007-08-29| 453.58
#2007-08-30| 451.01
#2007-08-31| 455.29
#2007-09-03| .
#2007-09-04| 458.58
#2007-09-05| 455.00
#2007-09-06| 457.81
#2007-09-07| 450.80
#2007-09-10| 453.70
#2007-09-11| 463.61
#2007-09-12| 459.03
#2007-09-13| 476.24
#2007-09-14| 485.31
#2007-09-17| 479.26
#2007-09-18| 487.19
#2007-09-19| 491.10
#2007-09-20| 486.43
#2007-09-21| 487.14
#2007-09-24| 485.76
#2007-09-25| 478.77
#2007-09-26| 485.33
#2007-09-27| 483.07
#2007-09-28| 479.56
#2007-10-01| 490.15
#2007-10-02| 490.96
#2007-10-03| 491.43
#2007-10-04| 489.37
#2007-10-05| 494.30
#2007-10-08| 500.85
#2007-10-09| 507.16
#2007-10-10| 504.91
#2007-10-11| 497.22
#2007-10-12| 500.34
#2007-10-15| 494.41
#2007-10-16| 498.25
#2007-10-17| 501.03
#2007-10-18| 501.64
#2007-10-19| 497.16
#2007-10-22| 496.89
#2007-10-23| 501.29
#2007-10-24| 501.24
#2007-10-25| 508.30
#2007-10-26| 510.96
#2007-10-29| 514.33
#2007-10-30| 516.98
#2007-10-31| 522.00
#2007-11-01| 511.00
#2007-11-02| 510.49
#2007-11-05| 509.84
#2007-11-06| 510.97
#2007-11-07| 499.15
#2007-11-08| 503.93
#2007-11-09| 493.15
#2007-11-12| 494.40
#2007-11-13| 492.72
#2007-11-14| 489.92
#2007-11-15| 491.50
#2007-11-16| 493.30
#2007-11-19| 492.36
#2007-11-20| 492.42
#2007-11-21| 484.33
#2007-11-22| .
#2007-11-23| 489.13
#2007-11-26| 479.95
#2007-11-27| 484.80
#2007-11-28| 491.06
#2007-11-29| 492.47
#2007-11-30| 493.84
#2007-12-03| 497.69
#2007-12-04| 498.00
#2007-12-05| 495.84
#2007-12-06| 505.48
#2007-12-07| 505.35
#2007-12-10| 515.03
#2007-12-11| 515.66
#2007-12-12| 509.03
#2007-12-13| 506.97
#2007-12-14| 501.19
#2007-12-17| 488.68
#2007-12-18| 493.38
#2007-12-19| 481.11
#2007-12-20| 480.94
#2007-12-21| 491.27
#2007-12-24| 494.03
#2007-12-25| .
#2007-12-26| 491.25
#2007-12-27| 485.07
#2007-12-28| 486.61
#2007-12-31| 483.71
#2008-01-01| .
#2008-01-02| 474.09
#2008-01-03| 468.73
#2008-01-04| 458.00
#2008-01-07| 464.37
#2008-01-08| 459.43
#2008-01-09| 463.08
#2008-01-10| 472.22
#2008-01-11| 444.45
#2008-01-14| 448.15
#2008-01-15| 434.85
#2008-01-16| 428.31
#2008-01-17| 424.25
#2008-01-18| 426.23
#2008-01-21| .
#2008-01-22| 426.64
#2008-01-23| 442.95
#2008-01-24| 453.20
#2008-01-25| 447.81
#2008-01-28| 431.95
#2008-01-29| 430.73
#2008-01-30| 426.83
#2008-01-31| 439.93
#2008-02-01| 447.58
#2008-02-04| 444.83
#2008-02-05| 439.48
#2008-02-06| 435.17
#2008-02-07| 441.18
#2008-02-08| 445.32
#2008-02-11| 449.81
#2008-02-12| 453.46
#2008-02-13| 458.74
#2008-02-14| 448.60
#2008-02-15| 447.87
#2008-02-18| .
#2008-02-19| 447.94
#2008-02-20| 451.82
#2008-02-21| 444.34
#2008-02-22| 448.56
#2008-02-25| 455.81
#2008-02-26| 461.92
#2008-02-27| 453.86
#2008-02-28| 446.47
#2008-02-29| 439.39
#2008-03-03| 434.55
#2008-03-04| 437.89
#2008-03-05| 443.21
#2008-03-06| 434.04
#2008-03-07| 427.20
#2008-03-10| 432.66
#2008-03-11| 441.55
#2008-03-12| 439.51
#2008-03-13| 446.56
#2008-03-14| 443.08
#2008-03-17| 440.72
#2008-03-18| 449.93
#2008-03-19| 439.91
#2008-03-20| 450.09
#2008-03-21| .
#2008-03-24| 459.73
#2008-03-25| 462.52
#2008-03-26| 457.01
#2008-03-27| 454.10
#2008-03-28| 450.06
#2008-03-31| 454.83
#2008-04-01| 468.63
#2008-04-02| 468.90
#2008-04-03| 464.88
#2008-04-04| 462.73
#2008-04-07| 461.54
#2008-04-08| 460.65
#2008-04-09| 455.33
#2008-04-10| 457.53
#2008-04-11| 453.11
#2008-04-14| 452.20
#2008-04-15| 457.29
#2008-04-16| 466.62
#2008-04-17| 468.31
#2008-04-18| 478.16
#2008-04-21| 478.05
#2008-04-22| 472.75
#2008-04-23| 478.25
#2008-04-24| 476.99
#2008-04-25| 479.56
#2008-04-28| 477.32
#2008-04-29| 482.26
#2008-04-30| 478.86
#2008-05-01| 487.53
#2008-05-02| 486.24
#2008-05-05| 485.94
#2008-05-06| 483.83
#2008-05-07| 474.99
#2008-05-08| 476.64
#2008-05-09| 472.83
#2008-05-12| 484.81
#2008-05-13| 487.81
#2008-05-14| 484.09
#2008-05-15| 487.93
#2008-05-16| 487.30
#2008-05-19| 486.54
#2008-05-20| 478.11
#2008-05-21| 468.84
#2008-05-22| 470.72
#2008-05-23| 463.71
#2008-05-26| .
#2008-05-27| 469.78
#2008-05-28| 476.00
#2008-05-29| 482.89
#2008-05-30| 480.70
#2008-06-02| 473.63
#2008-06-03| 468.43
#2008-06-04| 471.75
#2008-06-05| 474.95
#2008-06-06| 461.63
#2008-06-09| 472.67
#2008-06-10| 476.13
#2008-06-11| 466.36
#2008-06-12| 471.06
#2008-06-13| 477.55
#2008-06-16| 478.55
#2008-06-17| 473.35
#2008-06-18| 466.23
#2008-06-19| 471.24
#2008-06-20| 460.32
#2008-06-23| 453.60
#2008-06-24| 454.79
#2008-06-25| 464.10
#2008-06-26| 449.57
#2008-06-27| 448.73
#2008-06-30| 444.50
#2008-07-01| 450.04
#2008-07-02| 448.72
#2008-07-03| 447.97
#2008-07-04| .
#2008-07-07| 446.75
#2008-07-08| 457.39
#2008-07-09| 454.71
#2008-07-10| 446.53
#2008-07-11| 440.96
#2008-07-14| 444.48
#2008-07-15| 445.56
#2008-07-16| 459.81
#2008-07-17| 457.78
#2008-07-18| 459.68
#2008-07-21| 454.28
#2008-07-22| 462.44
#2008-07-23| 462.47
#2008-07-24| 446.06
#2008-07-25| 446.34
#2008-07-28| 440.50
#2008-07-29| 456.14
#2008-07-30| 460.95
#2008-07-31| 457.08
#2008-08-01| 454.75
#2008-08-04| 458.69
#2008-08-05| 476.60
#2008-08-06| 475.60
#2008-08-07| 468.61
#2008-08-08| 495.78
#2008-08-11| 503.29
#2008-08-12| 491.29
#2008-08-13| 481.60
#2008-08-14| 489.91
#2008-08-15| 490.22
#2008-08-18| 484.47
#2008-08-19| 475.39
#2008-08-20| 473.96
#2008-08-21| 472.04
#2008-08-22| 481.77
#2008-08-25| 470.77
#2008-08-26| 467.89
#2008-08-27| 466.83
#2008-08-28| 475.44
#2008-08-29| 467.79
#2008-09-01| .
#2008-09-02| 477.86
#2008-09-03| 472.21
#2008-09-04| 458.46
#2008-09-05| 461.43
#2008-09-08| 477.43
#2008-09-09| 475.63
#2008-09-10| 476.86
#2008-09-11| 488.37
#2008-09-12| 480.73
#2008-09-15| 476.25
#2008-09-16| 483.48
#2008-09-17| 469.59
#2008-09-18| 482.43
#2008-09-19| 485.45
#2008-09-22| 470.43
#2008-09-23| 462.87
#2008-09-24| 457.66
#2008-09-25| 460.70
#2008-09-26| 466.16
#2008-09-29| 442.22
#2008-09-30| 453.56
#2008-10-01| 462.85
#2008-10-02| 448.73
#2008-10-03| 437.25
#2008-10-06| 413.16
#2008-10-07| 397.68
#2008-10-08| 387.25
#2008-10-09| 373.88
#2008-10-10| 381.55
#2008-10-13| 407.96
#2008-10-14| 398.23
#2008-10-15| 365.35
#2008-10-16| 384.45
#2008-10-17| 381.33
#2008-10-20| 401.65
#2008-10-21| 387.80
#2008-10-22| 377.46
#2008-10-23| 384.63
#2008-10-24| 368.17
#2008-10-27| 361.25
#2008-10-28| 396.51
#2008-10-29| 400.19
#2008-10-30| 410.96
#2008-10-31| 412.30
#2008-11-03| 408.24
#2008-11-04| 415.41
#2008-11-05| 397.27
#2008-11-06| 383.06
#2008-11-07| 388.00
#2008-11-10| 389.84
#2008-11-11| 386.16
#2008-11-12| 369.53
#2008-11-13| 384.47
#2008-11-14| 378.47
#2008-11-17| 376.14
#2008-11-18| 379.06
#2008-11-19| 368.79
#2008-11-20| 347.88
#2008-11-21| 366.37
#2008-11-24| 373.28
#2008-11-25| 379.98
#2008-11-26| 391.59
#2008-11-27| .
#2008-11-28| 396.94
#2008-12-01| 374.67
#2008-12-02| 381.78
#2008-12-03| 398.50
#2008-12-04| 407.52
#2008-12-05| 422.74
#2008-12-08| 416.24
#2008-12-09| 405.60
#2008-12-10| 421.71
#2008-12-11| 410.73
#2008-12-12| 411.05
#2008-12-15| 410.27
#2008-12-16| 428.70
#2008-12-17| 429.78
#2008-12-18| 421.38
#2008-12-19| 421.71
#2008-12-22| 425.14
#2008-12-23| 420.87
#2008-12-24| 425.36
#2008-12-25| .
#2008-12-26| 424.13
#2008-12-29| 418.27
#2008-12-30| 428.82
#2008-12-31| 433.57
#2009-01-01| .
#2009-01-02| 444.84
#2009-01-05| 445.12
#2009-01-06| 439.43
#2009-01-07| 429.86
#2009-01-08| 426.87
#2009-01-09| 420.65
#2009-01-12| 419.15
#2009-01-13| 413.14
#2009-01-14| 398.18
#2009-01-15| 405.13
#2009-01-16| 415.28
#2009-01-19| .
#2009-01-20| 395.87
#2009-01-21| 406.30
#2009-01-22| 410.72
#2009-01-23| 405.67
#2009-01-26| 406.45
#2009-01-27| 409.18
#2009-01-28| 416.97
#2009-01-29| 409.39
#2009-01-30| 405.32
#2009-02-02| 402.31
#2009-02-03| 410.62
#2009-02-04| 405.53
#2009-02-05| 411.24
#2009-02-06| 414.49
#2009-02-09| 418.07
#2009-02-10| 402.98
#2009-02-11| 403.32
#2009-02-12| 405.58
#2009-02-13| 403.84
#2009-02-16| .
#2009-02-17| 394.29
#2009-02-18| 398.22
#2009-02-19| 391.47
#2009-02-20| 387.89
#2009-02-23| 381.04
#2009-02-24| 388.83
#2009-02-25| 385.23
#2009-02-26| 370.62
#2009-02-27| 371.44
#2009-03-02| 364.57
#2009-03-03| 366.42
#2009-03-04| 373.04
#2009-03-05| 357.64
#2009-03-06| 362.91
#2009-03-09| 361.15
#2009-03-10| 370.52
#2009-03-11| 364.35
#2009-03-12| 376.86
#2009-03-13| 380.30
#2009-03-16| 376.44
#2009-03-17| 390.03
#2009-03-18| 404.70
#2009-03-19| 399.20
#2009-03-20| 388.61
#2009-03-23| 407.76
#2009-03-24| 394.94
#2009-03-25| 402.54
#2009-03-26| 416.43
#2009-03-27| 406.01
#2009-03-30| 396.14
#2009-03-31| 398.13
#2009-04-01| 403.27
#2009-04-02| 415.67
#2009-04-03| 418.07
#2009-04-06| 412.54
#2009-04-07| 405.43
#2009-04-08| 410.47
#2009-04-09| 421.03
#2009-04-10| .
#2009-04-13| 418.39
#2009-04-14| 409.21
#2009-04-15| 403.50
#2009-04-16| 412.06
#2009-04-17| 421.84
#2009-04-20| 412.55
#2009-04-21| 417.54
#2009-04-22| 415.60
#2009-04-23| 427.37
#2009-04-24| 423.57
#2009-04-27| 420.96
#2009-04-28| 420.12
#2009-04-29| 418.17
#2009-04-30| 413.66
#2009-05-01| 405.99
#2009-05-04| 414.14
#2009-05-05| 418.96
#2009-05-06| 419.41
#2009-05-07| 412.95
#2009-05-08| 418.64
#2009-05-11| 414.95
#2009-05-12| 409.00
#2009-05-13| 400.32
#2009-05-14| 403.56
#2009-05-15| 405.08
#2009-05-18| 415.28
#2009-05-19| 413.93
#2009-05-20| 422.91
#2009-05-21| 417.63
#2009-05-22| 422.81
#2009-05-25| .
#2009-05-26| 438.19
#2009-05-27| 431.40
#2009-05-28| 432.67
#2009-05-29| 440.25
#2009-06-01| 450.34
#2009-06-02| 452.88
#2009-06-03| 457.08
#2009-06-04| 451.05
#2009-06-05| 448.70
#2009-06-08| 442.14
#2009-06-09| 444.85
#2009-06-10| 437.76
#2009-06-11| 429.93
#2009-06-12| 436.15
#2009-06-15| 430.74
#2009-06-16| 424.68
#2009-06-17| 427.89
#2009-06-18| 431.51
#2009-06-19| 433.78
#2009-06-22| 424.45
#2009-06-23| 421.08
#2009-06-24| 418.62
#2009-06-25| 429.09
#2009-06-26| 424.74
#2009-06-29| 428.01
#2009-06-30| 426.41
#2009-07-01| 434.94
#2009-07-02| 426.44
#2009-07-03| .
#2009-07-06| 429.87
#2009-07-07| 421.11
#2009-07-08| 423.83
#2009-07-09| 424.39
#2009-07-10| 425.12
#2009-07-13| 429.97
#2009-07-14| 433.35
#2009-07-15| 428.08
#2009-07-16| 429.21
#2009-07-17| 431.72
#2009-07-20| 436.48
#2009-07-21| 436.42
#2009-07-22| 445.72
#2009-07-23| 433.48
#2009-07-24| 433.09
#2009-07-27| 433.60
#2009-07-28| 436.49
#2009-07-29| 434.06
#2009-07-30| 434.71
#2009-07-31| 433.02
#2009-08-03| 436.95
#2009-08-04| 439.02
#2009-08-05| 440.13
#2009-08-06| 435.04
#2009-08-07| 440.20
#2009-08-10| 445.15
#2009-08-11| 439.98
#2009-08-12| 442.00
#2009-08-13| 441.13
#2009-08-14| 436.53
#2009-08-17| 429.63
#2009-08-18| 435.26
#2009-08-19| 437.37
#2009-08-20| 442.02
#2009-08-21| 446.44
#2009-08-24| 441.22
#2009-08-25| 445.20
#2009-08-26| 446.72
#2009-08-27| 447.27
#2009-08-28| 441.74
#2009-08-31| 439.05
#2009-09-01| 433.26
#2009-09-02| 431.52
#2009-09-03| 434.31
#2009-09-04| 439.75
#2009-09-07| .
#2009-09-08| 441.36
#2009-09-09| 437.96
#2009-09-10| 435.81
#2009-09-11| 433.21
#2009-09-14| 433.61
#2009-09-15| 437.22
#2009-09-16| 446.19
#2009-09-17| 447.43
#2009-09-18| 453.98
#2009-09-21| 447.46
#2009-09-22| 445.00
#2009-09-23| 438.39
#2009-09-24| 439.56
#2009-09-25| 443.69
#2009-09-28| 447.88
#2009-09-29| 447.81
#2009-09-30| 448.89
#2009-10-01| 442.72
#2009-10-02| 441.69
#2009-10-05| 446.08
#2009-10-06| 451.40
#2009-10-07| 448.19
#2009-10-08| 447.42
#2009-10-09| 447.19
#2009-10-12| 448.26
#2009-10-13| 448.47
#2009-10-14| 451.52
#2009-10-15| 456.66
#2009-10-16| 458.67
#2009-10-19| 463.42
#2009-10-20| 457.66
#2009-10-21| 451.65
#2009-10-22| 461.18
#2009-10-23| 456.67
#2009-10-26| 453.88
#2009-10-27| 449.14
#2009-10-28| 444.98
#2009-10-29| 450.82
#2009-10-30| 444.13
#2009-11-02| 448.58
#2009-11-03| 449.62
#2009-11-04| 456.19
#2009-11-05| 466.64
#2009-11-06| 473.04
#2009-11-09| 478.60
#2009-11-10| 477.29
#2009-11-11| 480.95
#2009-11-12| 475.85
#2009-11-13| 483.11
#2009-11-16| 490.12
#2009-11-17| 485.67
#2009-11-18| 486.64
#2009-11-19| 481.77
#2009-11-20| 483.74
#2009-11-23| 485.14
#2009-11-24| 484.52
#2009-11-25| 487.35
#2009-11-26| .
#2009-11-27| 481.07
#2009-11-30| 480.62
#2009-12-01| 482.22
#2009-12-02| 477.94
#2009-12-03| 472.69
#2009-12-04| 470.89
#2009-12-07| 471.96
#2009-12-08| 464.93
#2009-12-09| 466.14
#2009-12-10| 471.11
#2009-12-11| 474.74
#2009-12-14| 479.55
#2009-12-15| 478.63
#2009-12-16| 480.15
#2009-12-17| 476.40
#2009-12-18| 483.88
#2009-12-21| 486.01
#2009-12-22| 489.80
#2009-12-23| 492.73
#2009-12-24| 492.90
#2009-12-25| .
#2009-12-28| 493.60
#2009-12-29| 492.94
#2009-12-30| 488.72
#2009-12-31| 484.89
#2010-01-01| .
#2010-01-04| 486.61
#2010-01-05| 485.71
#2010-01-06| 479.61
#2010-01-07| 481.80
#2010-01-08| 481.81
#2010-01-11| 485.26
#2010-01-12| 486.74
#2010-01-13| 488.41
#2010-01-14| 491.83
#2010-01-15| 487.40
#2010-01-18| .
#2010-01-19| 494.31
#2010-01-20| 490.35
#2010-01-21| 492.10
#2010-01-22| 489.15
#2010-01-25| 485.32
#2010-01-26| 489.59
#2010-01-27| 489.88
#2010-01-28| 484.34
#2010-01-29| 480.66
#2010-02-01| 492.76
#2010-02-02| 495.09
#2010-02-03| 499.10
#2010-02-04| 487.42
#2010-02-05| 482.50
#2010-02-08| 481.19
#2010-02-09| 486.60
#2010-02-10| 485.76
#2010-02-11| 490.18
#2010-02-12| 489.97
#2010-02-15| .
#2010-02-16| 494.05
#2010-02-17| 496.68
#2010-02-18| 497.79
#2010-02-19| 500.05
#2010-02-22| 498.16
#2010-02-23| 497.61
#2010-02-24| 501.19
#2010-02-25| 495.68
#2010-02-26| 493.79
#2010-03-01| 496.72
#2010-03-02| 497.80
#2010-03-03| 494.71
#2010-03-04| 492.39
#2010-03-05| 497.08
#2010-03-08| 505.84
#2010-03-09| 509.52
#2010-03-10| 511.54
#2010-03-11| 514.70
#2010-03-12| 516.68
#2010-03-15| 519.35
#2010-03-16| 522.86
#2010-03-17| 528.02
#2010-03-18| 526.58
#2010-03-19| 525.48
#2010-03-22| 529.32
#2010-03-23| 531.89
#2010-03-24| 528.70
#2010-03-25| 526.30
#2010-03-26| 529.11
#2010-03-29| 528.68
#2010-03-30| 529.96
#2010-03-31| 526.26
#2010-04-01| 531.91
#2010-04-02| .
#2010-04-05| 538.83
#2010-04-06| 537.84
#2010-04-07| 539.89
#2010-04-08| 544.42
#2010-04-09| 545.26
#2010-04-12| 544.81
#2010-04-13| 548.18
#2010-04-14| 552.51
#2010-04-15| 553.70
#2010-04-16| 551.83
#2010-04-19| 555.54
#2010-04-20| 559.87
#2010-04-21| 561.22
#2010-04-22| 573.84
#2010-04-23| 574.63
#2010-04-26| 574.65
#2010-04-27| 565.81
#2010-04-28| 560.15
#2010-04-29| 568.91
#2010-04-30| 560.07
#2010-05-03| 570.38
#2010-05-04| 557.83
#2010-05-05| 557.74
#2010-05-06| 545.63
#2010-05-07| 536.52
#2010-05-10| 561.40
#2010-05-11| 560.11
#2010-05-12| 566.71
#2010-05-13| 561.35
#2010-05-14| 551.07
#2010-05-17| 556.22
#2010-05-18| 554.32
#2010-05-19| 549.57
#2010-05-20| 533.34
#2010-05-21| 536.00
#2010-05-24| 533.92
#2010-05-25| 534.66
#2010-05-26| 526.30
#2010-05-27| 541.14
#2010-05-28| 537.58
#2010-05-31| .
#2010-06-01| 533.51
#2010-06-02| 546.56
#2010-06-03| 548.61
#2010-06-04| 536.47
#2010-06-07| 530.30
#2010-06-08| 541.33
#2010-06-09| 543.71
#2010-06-10| 554.11
#2010-06-11| 556.71
#2010-06-14| 556.95
#2010-06-15| 566.88
#2010-06-16| 564.83
#2010-06-17| 562.59
#2010-06-18| 561.86
#2010-06-21| 560.86
#2010-06-22| 549.20
#2010-06-23| 548.34
#2010-06-24| 539.19
#2010-06-25| 538.38
#2010-06-28| 535.86
#2010-06-29| 523.29
#2010-06-30| 517.30
#2010-07-01| 522.66
#2010-07-02| 517.41
#2010-07-05| .
#2010-07-06| 513.99
#2010-07-07| 524.99
#2010-07-08| 535.33
#2010-07-09| 539.65
#2010-07-12| 544.01
#2010-07-13| 553.73
#2010-07-14| 552.70
#2010-07-15| 555.55
#2010-07-16| 542.05
#2010-07-19| 540.90
#2010-07-20| 549.79
#2010-07-21| 541.05
#2010-07-22| 551.83
#2010-07-23| 548.63
#2010-07-26| 555.64
#2010-07-27| 552.35
#2010-07-28| 547.30
#2010-07-29| 543.75
#2010-07-30| 545.63
#2010-08-02| 549.47
#2010-08-03| 549.05
#2010-08-04| 552.63
#2010-08-05| 552.39
#2010-08-06| 558.26
#2010-08-09| 566.24
#2010-08-10| 563.54
#2010-08-11| 550.47
#2010-08-12| 552.09
#2010-08-13| 547.99
#2010-08-16| 548.02
#2010-08-17| 559.52
#2010-08-18| 561.68
#2010-08-19| 557.77
#2010-08-20| 559.26
#2010-08-23| 558.58
#2010-08-24| 551.54
#2010-08-25| 557.77
#2010-08-26| 557.58
#2010-08-27| 563.46
#2010-08-30| 554.76
#2010-08-31| 554.60
#2010-09-01| 569.56
#2010-09-02| 582.76
#2010-09-03| 585.22
#2010-09-06| .
#2010-09-07| 587.80
#2010-09-08| 589.46
#2010-09-09| 580.13
#2010-09-10| 587.44
#2010-09-13| 589.49
#2010-09-14| 586.77
#2010-09-15| 591.23
#2010-09-16| 590.43
#2010-09-17| 587.14
#2010-09-20| 595.02
#2010-09-21| 595.30
#2010-09-22| 592.09
#2010-09-23| 586.92
#2010-09-24| 594.14
#2010-09-27| 592.78
#2010-09-28| 592.95
#2010-09-29| 590.30
#2010-09-30| 588.78
#2010-10-01| 592.95
#2010-10-04| 591.96
#2010-10-05| 600.18
#2010-10-06| 598.28
#2010-10-07| 600.10
#2010-10-08| 601.84
#2010-10-11| 600.12
#2010-10-12| 604.61
#2010-10-13| 605.86
#2010-10-14| 613.98
#2010-10-15| 617.54
#2010-10-18| 615.59
#2010-10-19| 610.38
#2010-10-20| 615.44
#2010-10-21| 620.02
#2010-10-22| 631.82
#2010-10-25| 632.37
#2010-10-26| 633.67
#2010-10-27| 623.07
#2010-10-28| 623.51
#2010-10-29| 626.51
#2010-11-01| 628.97
#2010-11-02| 633.82
#2010-11-03| 636.63
#2010-11-04| 644.56
#2010-11-05| 649.73
#2010-11-08| 649.21
#2010-11-09| 643.64
#2010-11-10| 650.18
#2010-11-11| 654.31
#2010-11-12| 645.13
#2010-11-15| 648.14
#2010-11-16| 631.72
#2010-11-17| 639.52
#2010-11-18| 645.58
#2010-11-19| 650.57
#2010-11-22| 651.83
#2010-11-23| 646.28
#2010-11-24| 655.44
#2010-11-25| .
#2010-11-26| 651.07
#2010-11-29| 647.25
#2010-11-30| 647.07
#2010-12-01| 656.58
#2010-12-02| 661.11
#2010-12-03| 660.18
#2010-12-06| 658.61
#2010-12-07| 664.12
#2010-12-08| 654.17
#2010-12-09| 647.03
#2010-12-10| 649.21
#2010-12-13| 640.74
#2010-12-14| 641.25
#2010-12-15| 639.59
#2010-12-16| 643.77
#2010-12-17| 645.73
#2010-12-20| 645.72
#2010-12-21| 644.10
#2010-12-22| 644.46
#2010-12-23| 641.82
#2010-12-24| .
#2010-12-27| 637.65
#2010-12-28| 636.13
#2010-12-29| 640.44
#2010-12-30| 637.89
#2010-12-31| 635.24
#2011-01-03| 640.00
#2011-01-04| 624.94
#2011-01-05| 626.23
#2011-01-06| 624.92
#2011-01-07| 629.19
#2011-01-10| 625.33
#2011-01-11| 623.54
#2011-01-12| 621.71
#2011-01-13| 619.43
#2011-01-14| 625.19
#2011-01-17| .
#2011-01-18| 631.14
#2011-01-19| 633.61
#2011-01-20| 632.10
#2011-01-21| 630.54
#2011-01-24| 632.44
#2011-01-25| 634.30
#2011-01-26| 628.76
#2011-01-27| 626.31
#2011-01-28| 613.28
#2011-01-31| 616.51
#2011-02-01| 620.93
#2011-02-02| 623.31
#2011-02-03| 629.99
#2011-02-04| 632.20
#2011-02-07| 628.33
#2011-02-08| 640.17
#2011-02-09| 643.43
#2011-02-10| 644.10
#2011-02-11| 650.52
#2011-02-14| 653.40
#2011-02-15| 651.38
#2011-02-16| 653.12
#2011-02-17| 653.70
#2011-02-18| 654.90
#2011-02-21| .
#2011-02-22| 643.41
#2011-02-23| 635.51
#2011-02-24| 635.56
#2011-02-25| 636.36
#2011-02-28| 643.47
#2011-03-01| 635.88
#2011-03-02| 633.89
#2011-03-03| 648.00
#2011-03-04| 648.57
#2011-03-07| 650.81
#2011-03-08| 651.29
#2011-03-09| 656.05
#2011-03-10| 671.28
#2011-03-11| 666.51
#2011-03-14| 657.73
#2011-03-15| 653.20
#2011-03-16| 641.88
#2011-03-17| 641.56
#2011-03-18| 638.99
#2011-03-21| 644.76
#2011-03-22| 642.64
#2011-03-23| 652.81
#2011-03-24| 660.31
#2011-03-25| 658.86
#2011-03-28| 657.34
#2011-03-29| 660.74
#2011-03-30| 665.35
#2011-03-31| 667.06
#2011-04-01| 667.79
#2011-04-04| 666.86
#2011-04-05| 665.53
#2011-04-06| 665.12
#2011-04-07| 657.92
#2011-04-08| 656.16
#2011-04-11| 656.38
#2011-04-12| 659.92
#2011-04-13| 662.54
#2011-04-14| 666.18
#2011-04-15| 670.76
#2011-04-18| 664.62
#2011-04-19| 664.89
#2011-04-20| 678.56
#2011-04-21| 674.12
#2011-04-22| .
#2011-04-25| 673.97
#2011-04-26| 668.60
#2011-04-27| 674.16
#2011-04-28| 675.21
#2011-04-29| 675.77
#2011-05-02| 678.30
#2011-05-03| 678.09
#2011-05-04| 679.55
#2011-05-05| 678.41
#2011-05-06| 679.62
#2011-05-09| 681.97
#2011-05-10| 686.78
#2011-05-11| 684.67
#2011-05-12| 693.48
#2011-05-13| 694.00
#2011-05-16| 689.36
#2011-05-17| 690.04
#2011-05-18| 700.16
#2011-05-19| 710.38
#2011-05-20| 706.30
#2011-05-23| 706.07
#2011-05-24| 705.07
#2011-05-25| 705.50
#2011-05-26| 707.18
#2011-05-27| 702.65
#2011-05-30| .
#2011-05-31| 702.43
#2011-06-01| 693.68
#2011-06-02| 691.44
#2011-06-03| 686.91
#2011-06-06| 687.08
#2011-06-07| 690.39
#2011-06-08| 687.32
#2011-06-09| 687.81
#2011-06-10| 679.00
#2011-06-13| 680.46
#2011-06-14| 689.11
#2011-06-15| 686.36
#2011-06-16| 689.80
#2011-06-17| 694.75
#2011-06-20| 697.78
#2011-06-21| 705.62
#2011-06-22| 704.81
#2011-06-23| 705.66
#2011-06-24| 701.46
#2011-06-27| 707.73
#2011-06-28| 724.38
#2011-06-29| 725.65
#2011-06-30| 725.28
#2011-07-01| 740.92
#2011-07-04| .
#2011-07-05| 744.29
#2011-07-06| 743.12
#2011-07-07| 744.08
#2011-07-08| 741.31
#2011-07-11| 736.06
#2011-07-12| 733.60
#2011-07-13| 735.21
#2011-07-14| 738.37
#2011-07-15| 737.38
#2011-07-18| 734.30
#2011-07-19| 743.84
#2011-07-20| 739.54
#2011-07-21| 743.14
#2011-07-22| 753.55
#2011-07-25| 749.55
#2011-07-26| 747.61
#2011-07-27| 732.25
#2011-07-28| 734.41
#2011-07-29| 733.80
#2011-08-01| 731.92
#2011-08-02| 715.55
#2011-08-03| 721.82
#2011-08-04| 702.29
#2011-08-05| 706.24
#2011-08-08| 671.36
#2011-08-09| 704.16
#2011-08-10| 685.08
#2011-08-11| 716.02
#2011-08-12| 718.12
#2011-08-15| 724.71
#2011-08-16| 722.98
#2011-08-17| 725.60
#2011-08-18| 692.71
#2011-08-19| 700.94
#2011-08-22| 703.81
#2011-08-23| 726.14
#2011-08-24| 734.29
#2011-08-25| 718.79
#2011-08-26| 732.01
#2011-08-29| 743.59
#2011-08-30| 746.27
#2011-08-31| 745.68
#2011-09-01| 740.39
#2011-09-02| 729.40
#2011-09-05| .
#2011-09-06| 729.30
#2011-09-07| 737.76
#2011-09-08| 732.94
#2011-09-09| 705.44
#2011-09-12| 713.44
#2011-09-13| 716.00
#2011-09-14| 724.40
#2011-09-15| 733.13
#2011-09-16| 735.15
#2011-09-19| 749.26
#2011-09-20| 749.46
#2011-09-21| 732.44
#2011-09-22| 716.74
#2011-09-23| 725.58
#2011-09-26| 742.29
#2011-09-27| 744.76
#2011-09-28| 730.83
#2011-09-29| 722.43
#2011-09-30| 712.23
#2011-10-03| 695.50
#2011-10-04| 705.34
#2011-10-05| 703.35
#2011-10-06| 713.29
#2011-10-07| 714.93
#2011-10-10| 733.35
#2011-10-11| 740.90
#2011-10-12| 736.67
#2011-10-13| 743.63
#2011-10-14| 749.60
#2011-10-17| 736.87
#2011-10-18| 749.53
#2011-10-19| 741.03
#2011-10-20| 739.26
#2011-10-21| 766.27
#2011-10-24| 768.58
#2011-10-25| 760.30
#2011-10-26| 762.95
#2011-10-27| 782.61
#2011-10-28| 778.24
#2011-10-31| 773.29
#2011-11-01| 761.72
#2011-11-02| 766.17
#2011-11-03| 772.54
#2011-11-04| 785.39
#2011-11-07| 790.63
#2011-11-08| 793.29
#2011-11-09| 775.74
#2011-11-10| 779.13
#2011-11-11| 792.67
#2011-11-14| 785.69
#2011-11-15| 790.32
#2011-11-16| 776.44
#2011-11-17| 767.02
#2011-11-18| 768.64
#2011-11-21| 762.45
#2011-11-22| 768.67
#2011-11-23| 756.91
#2011-11-24| .
#2011-11-25| 755.55
#2011-11-28| 773.09
#2011-11-29| 774.30
#2011-11-30| 793.46
#2011-12-01| 794.47
#2011-12-02| 797.37
#2011-12-05| 799.54
#2011-12-06| 797.30
#2011-12-07| 803.13
#2011-12-08| 799.65
#2011-12-09| 810.34
#2011-12-12| 814.73
#2011-12-13| 807.92
#2011-12-14| 800.14
#2011-12-15| 804.75
#2011-12-16| 802.26
#2011-12-19| 800.58
#2011-12-20| 817.13
#2011-12-21| 821.35
#2011-12-22| 817.46
#2011-12-23| 828.63
#2011-12-26| .
#2011-12-27| 833.72
#2011-12-28| 827.21
#2011-12-29| 837.05
#2011-12-30| 831.63
#2012-01-02| .
#2012-01-03| 820.71
#2012-01-04| 828.22
#2012-01-05| 832.68
#2012-01-06| 837.36
#2012-01-09| 830.97
#2012-01-10| 833.16
#2012-01-11| 838.44
#2012-01-12| 842.77
#2012-01-13| 842.83
#2012-01-16| .
#2012-01-17| 845.98
#2012-01-18| 854.88
#2012-01-19| 853.29
#2012-01-20| 855.87
#2012-01-23| 848.80
#2012-01-24| 839.46
#2012-01-25| 843.91
#2012-01-26| 845.28
#2012-01-27| 841.92
#2012-01-30| 846.05
#2012-01-31| 843.97
#2012-02-01| 845.40
#2012-02-02| 842.87
#2012-02-03| 854.71
#2012-02-06| 850.97
#2012-02-07| 862.38
#2012-02-08| 857.27
#2012-02-09| 860.54
#2012-02-10| 856.55
#2012-02-13| 858.28
#2012-02-14| 856.09
#2012-02-15| 848.94
#2012-02-16| 856.17
#2012-02-17| 861.11
#2012-02-20| .
#2012-02-21| 863.10
#2012-02-22| 864.16
#2012-02-23| 865.19
#2012-02-24| 861.43
#2012-02-27| 861.79
#2012-02-28| 865.82
#2012-02-29| 862.42
#2012-03-01| 862.77
#2012-03-02| 864.10
#2012-03-05| 867.32
#2012-03-06| 860.82
#2012-03-07| 870.05
#2012-03-08| 861.46
#2012-03-09| 867.06
#2012-03-12| 862.53
#2012-03-13| 872.24
#2012-03-14| 875.23
#2012-03-15| 881.54
#2012-03-16| 879.76
#2012-03-19| 883.24
#2012-03-20| 885.51
#2012-03-21| 881.33
#2012-03-22| 882.88
#2012-03-23| 880.78
#2012-03-26| 893.26
#2012-03-27| 892.62
#2012-03-28| 889.43
#2012-03-29| 891.23
#2012-03-30| 895.48
#2012-04-02| 897.06
#2012-04-03| 904.61
#2012-04-04| 892.98
#2012-04-05| 904.52
#2012-04-06| .
#2012-04-09| 901.17
#2012-04-10| 887.74
#2012-04-11| 905.71
#2012-04-12| 909.41
#2012-04-13| 915.17
#2012-04-16| 904.36
#2012-04-17| 904.84
#2012-04-18| 911.22
#2012-04-19| 891.72
#2012-04-20| 899.57
#2012-04-23| 894.44
#2012-04-24| 885.07
#2012-04-25| 897.32
#2012-04-26| 904.45
#2012-04-27| 902.26
#2012-04-30| 900.45
#2012-05-01| 902.93
#2012-05-02| 905.48
#2012-05-03| 894.10
#2012-05-04| 882.53
#2012-05-07| 883.24
#2012-05-08| 867.24
#2012-05-09| 856.33
#2012-05-10| 862.17
#2012-05-11| 863.54
#2012-05-14| 848.69
#2012-05-15| 849.22
#2012-05-16| 852.00
#2012-05-17| 831.42
#2012-05-18| 829.63
#2012-05-21| 847.69
#2012-05-22| 850.26
#2012-05-23| 860.12
#2012-05-24| 857.50
#2012-05-25| 854.69
#2012-05-28| .
#2012-05-29| 862.78
#2012-05-30| 851.43
#2012-05-31| 848.87
#2012-06-01| 812.24
#2012-06-04| 814.35
#2012-06-05| 814.26
#2012-06-06| 831.86
#2012-06-07| 828.95
#2012-06-08| 823.36
#2012-06-11| 811.41
#2012-06-12| 816.70
#2012-06-13| 809.91
#2012-06-14| 826.04
#2012-06-15| 833.70
#2012-06-18| 841.61
#2012-06-19| 845.19
#2012-06-20| 840.66
#2012-06-21| 825.81
#2012-06-22| 833.64
#2012-06-25| 825.20
#2012-06-26| 832.68
#2012-06-27| 819.85
#2012-06-28| 813.24
#2012-06-29| 822.39
#2012-07-02| 818.02
#2012-07-03| 816.16
#2012-07-04| .
#2012-07-05| 824.73
#2012-07-06| 824.89
#2012-07-09| 824.85
#2012-07-10| 824.63
#2012-07-11| 818.38
#2012-07-12| 833.67
#2012-07-13| 843.62
#2012-07-16| 837.04
#2012-07-17| 843.42
#2012-07-18| 846.51
#2012-07-19| 853.77
#2012-07-20| 825.49
#2012-07-23| 802.52
#2012-07-24| 795.37
#2012-07-25| 798.04
#2012-07-26| 813.04
#2012-07-27| 803.39
#2012-07-30| 800.51
#2012-07-31| 791.83
#2012-08-01| 784.38
#2012-08-02| 785.71
#2012-08-03| 795.15
#2012-08-06| 792.83
#2012-08-07| 797.59
#2012-08-08| 789.17
#2012-08-09| 787.30
#2012-08-10| 792.88
#2012-08-13| 792.96
#2012-08-14| 794.48
#2012-08-15| 798.29
#2012-08-16| 798.97
#2012-08-17| 798.12
#2012-08-20| 798.93
#2012-08-21| 800.82
#2012-08-22| 800.03
#2012-08-23| 794.77
#2012-08-24| 800.76
#2012-08-27| 804.54
#2012-08-28| 803.53
#2012-08-29| 805.92
#2012-08-30| 801.37
#2012-08-31| 804.47
#2012-09-03| .
#2012-09-04| 800.51
#2012-09-05| 802.60
#2012-09-06| 818.01
#2012-09-07| 827.62
#2012-09-10| 829.99
#2012-09-11| 830.44
#2012-09-12| 832.05
#2012-09-13| 838.90
#2012-09-14| 832.91
#2012-09-17| 833.81
#2012-09-18| 836.47
#2012-09-19| 841.14
#2012-09-20| 846.00
#2012-09-21| 849.68
#2012-09-24| 848.92
#2012-09-25| 837.80
#2012-09-26| 836.44
#2012-09-27| 842.69
#2012-09-28| 831.64
#2012-10-01| 832.47
#2012-10-02| 821.13
#2012-10-03| 819.27
#2012-10-04| 820.61
#2012-10-05| 815.57
#2012-10-08| 820.14
#2012-10-09| 815.53
#2012-10-10| 825.70
#2012-10-11| 824.09
#2012-10-12| 824.42
#2012-10-15| 834.15
#2012-10-16| 842.06
#2012-10-17| 838.63
#2012-10-18| 832.78
#2012-10-19| 796.28
#2012-10-22| 792.99
#2012-10-23| 789.01
#2012-10-24| 786.55
#2012-10-25| 791.80
#2012-10-26| 788.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 789.51
#2012-11-01| 799.01
#2012-11-02| 811.55
#2012-11-05| 816.03
#2012-11-06| 825.51
#2012-11-07| 815.55
#2012-11-08| 800.22
#2012-11-09| 800.42
#2012-11-12| 802.12
#2012-11-13| 799.37
#2012-11-14| 789.20
#2012-11-15| 785.26
#2012-11-16| 789.13
#2012-11-19| 801.73
#2012-11-20| 803.80
#2012-11-21| 810.32
#2012-11-22| .
#2012-11-23| 818.79
#2012-11-26| 812.85
#2012-11-27| 808.44
#2012-11-28| 816.68
#2012-11-29| 819.22
#2012-11-30| 806.21
#2012-12-03| 804.91
#2012-12-04| 799.14
#2012-12-05| 796.16
#2012-12-06| 812.95
#2012-12-07| 813.76
#2012-12-10| 816.48
#2012-12-11| 821.12
#2012-12-12| 820.69
#2012-12-13| 819.79
#2012-12-14| 819.23
#2012-12-17| 832.11
#2012-12-18| 835.98
#2012-12-19| 827.98
#2012-12-20| 827.03
#2012-12-21| 819.50
#2012-12-24| 818.22
#2012-12-25| 818.22
#2012-12-26| 812.16
#2012-12-27| 814.43
#2012-12-28| 804.90
#2012-12-31| 816.47
#2013-01-01| 816.47
#2013-01-02| 832.74
#2013-01-03| 837.29
#2013-01-04| 837.76
#2013-01-07| 841.67
#2013-01-08| 834.93
#2013-01-09| 831.07
#2013-01-10| 836.55
#2013-01-11| 840.07
#2013-01-14| 835.82
#2013-01-15| 836.21
#2013-01-16| 831.02
#2013-01-17| 835.16
#2013-01-18| 838.90
#2013-01-21| 838.90
#2013-01-22| 842.96
#2013-01-23| 844.42
#2013-01-24| 845.20
#2013-01-25| 852.15
#2013-01-28| 853.49
#2013-01-29| 853.00
#2013-01-30| 853.09
#2013-01-31| 857.99
#2013-02-01| 867.34
#2013-02-04| 854.15
#2013-02-05| 851.17
#2013-02-06| 855.82
#2013-02-07| 853.64
#2013-02-08| 860.45
#2013-02-11| 860.03
#2013-02-12| 859.63
#2013-02-13| 850.86
#2013-02-14| 846.95
#2013-02-15| 844.49
#2013-02-18| 844.49
#2013-02-19| 846.71
#2013-02-20| 840.23
#2013-02-21| 842.15
#2013-02-22| 853.25
#2013-02-25| 851.24
#2013-02-26| 852.75
#2013-02-27| 858.24
#2013-02-28| 859.61
#2013-03-01| 858.61
#2013-03-04| 859.89
#2013-03-05| 869.56
#2013-03-06| 877.82
#2013-03-07| 883.40
#2013-03-08| 892.24
#2013-03-11| 892.77
#2013-03-12| 892.41
#2013-03-13| 898.81
#2013-03-14| 896.55
#2013-03-15| 898.47
#2013-03-18| 888.11
#2013-03-19| 886.50
#2013-03-20| 893.20
#2013-03-21| 889.93
#2013-03-22| 895.39
#2013-03-25| 890.46
#2013-03-26| 894.11
#2013-03-27| 895.99
#2013-03-28| 902.29
#2013-03-29| 902.29
#2013-04-01| 896.62
#2013-04-02| 904.97
#2013-04-03| 893.20
#2013-04-04| 902.68
#2013-04-05| 904.25
#2013-04-08| 907.80
#2013-04-09| 901.14
#2013-04-10| 907.10
#2013-04-11| 911.59
#2013-04-12| 923.10
#2013-04-15| 906.01
#2013-04-16| 915.03
#2013-04-17| 909.50
#2013-04-18| 900.62
#2013-04-19| 900.03
#2013-04-22| 898.02
#2013-04-23| 901.14
#2013-04-24| 916.79
#2013-04-25| 916.29
#2013-04-26| 913.59
#2013-04-29| 922.91
#2013-04-30| 926.13
#2013-05-01| 919.21
#2013-05-02| 925.64
#2013-05-03| 937.24
#2013-05-06| 936.05
#2013-05-07| 935.62
#2013-05-08| 932.90
#2013-05-09| 925.48
#2013-05-10| 933.82
#2013-05-13| 930.45
#2013-05-14| 941.13
#2013-05-15| 945.76
#2013-05-16| 938.43
#2013-05-17| 944.28
#2013-05-20| 944.21
#2013-05-21| 948.32
#2013-05-22| 943.32
#2013-05-23| 937.66
#2013-05-24| 933.16
#2013-05-27| 933.16
#2013-05-28| 943.24
#2013-05-29| 929.81
#2013-05-30| 918.65
#2013-05-31| 911.24
#2013-06-03| 921.80
#2013-06-04| 923.86
#2013-06-05| 907.96
#2013-06-06| 919.57
#2013-06-07| 940.40
#2013-06-10| 947.88
#2013-06-11| 937.78
#2013-06-12| 932.99
#2013-06-13| 942.09
#2013-06-14| 937.25
#2013-06-17| 941.32
#2013-06-18| 952.01
#2013-06-19| 942.73
#2013-06-20| 922.47
#2013-06-21| 920.59
#2013-06-24| 915.63
#2013-06-25| 920.01
#2013-06-26| 932.54
#2013-06-27| 937.26
#2013-06-28| 933.54
#2013-07-01| 942.37
#2013-07-02| 945.95
#2013-07-03| 953.35
#2013-07-04| 953.35
#2013-07-05| 954.56
#2013-07-08| 958.34
#2013-07-09| 959.29
#2013-07-10| 956.86
#2013-07-11| 963.28
#2013-07-12| 966.52
#2013-07-15| 965.15
#2013-07-16| 963.32
#2013-07-17| 953.64
#2013-07-18| 957.30
#2013-07-19| 962.29
#2013-07-22| 948.62
#2013-07-23| 936.17
#2013-07-24| 932.72
#2013-07-25| 942.85
#2013-07-26| 967.73
#2013-07-29| 962.40
#2013-07-30| 962.61
#2013-07-31| 959.44
#2013-08-01| 974.65
#2013-08-02| 979.26
#2013-08-05| 979.69
#2013-08-06| 969.79
#2013-08-07| 966.05
#2013-08-08| 968.35
#2013-08-09| 966.63
#2013-08-12| 963.66
#2013-08-13| 957.29
#2013-08-14| 952.80
#2013-08-15| 943.30
#2013-08-16| 941.00
#2013-08-19| 941.59
#2013-08-20| 944.89
#2013-08-21| 940.89
#2013-08-22| 948.73
#2013-08-23| 945.86
#2013-08-26| 945.07
#2013-08-27| 934.59
#2013-08-28| 942.14
#2013-08-29| 937.60
#2013-08-30| 931.95
#2013-09-02| 931.95
#2013-09-03| 935.61
#2013-09-04| 940.62
#2013-09-05| 943.23
#2013-09-06| 944.10
#2013-09-09| 952.55
#2013-09-10| 961.98
#2013-09-11| 971.04
#2013-09-12| 971.17
#2013-09-13| 972.89
#2013-09-16| 973.95
#2013-09-17| 978.98
#2013-09-18| 988.76
#2013-09-19| 978.81
#2013-09-20| 968.74
#2013-09-23| 967.26
#2013-09-24| 974.36
#2013-09-25| 971.05
#2013-09-26| 979.36
#2013-09-27| 974.77
#2013-09-30| 968.30
#2013-10-01| 970.29
#2013-10-02| 964.02
#2013-10-03| 957.92
#2013-10-04| 963.54
#2013-10-07| 959.29
#2013-10-08| 952.72
#2013-10-09| 940.36
#2013-10-10| 952.56
#2013-10-11| 960.45
#2013-10-14| 961.76
#2013-10-15| 948.82
#2013-10-16| 962.11
#2013-10-17| 967.91
#2013-10-18| 977.07
#2013-10-21| 975.88
#2013-10-22| 984.97
#2013-10-23| 972.11
#2013-10-24| 974.15
#2013-10-25| 979.99
#2013-10-28| 980.29
#2013-10-29| 987.79
#2013-10-30| 992.71
#2013-10-31| 994.39
#2013-11-01| 997.84
#2013-11-04|1002.82
#2013-11-05|1012.03
#2013-11-06|1011.05
#2013-11-07| 995.21
#2013-11-08|1005.37
#2013-11-11|1007.48
#2013-11-12|1008.16
#2013-11-13|1017.19
#2013-11-14|1015.52
#2013-11-15|1015.32
#2013-11-18|1013.02
#2013-11-19|1013.09
#2013-11-20|1006.56
#2013-11-21|1021.21
#2013-11-22|1030.17
#2013-11-25|1030.24
#2013-11-26|1027.62
#2013-11-27|1023.15
#2013-11-28|1023.15
#2013-11-29|1023.61
#2013-12-02|1018.04
#2013-12-03|1010.76
#2013-12-04|1003.81
#2013-12-05|1001.01
#2013-12-06|1009.17
#2013-12-09|1003.39
#2013-12-10| 991.72
#2013-12-11| 984.82
#2013-12-12| 976.47
#2013-12-13| 977.81
#2013-12-16| 987.08
#2013-12-17| 977.52
#2013-12-18| 992.50
#2013-12-19| 985.29
#2013-12-20| 998.47
#2013-12-23|1003.11
#2013-12-24|1005.47
#2013-12-25|1005.47
#2013-12-26|1008.67
#2013-12-27|1006.67
#2013-12-30|1009.54
#2013-12-31|1010.34
#2014-01-01|1010.34
#2014-01-02|1000.24
#2014-01-03|1001.70
#2014-01-06| 993.81
#2014-01-07|1002.86
#2014-01-08|1002.29
#2014-01-09| 998.20
#2014-01-10|1000.00
#2014-01-13| 982.51
#2014-01-14| 986.07
#2014-01-15| 990.29
#2014-01-16| 988.39
#2014-01-17| 980.03
#2014-01-20| .
#2014-01-21| 975.20
#2014-01-22| 975.28
#2014-01-23| 971.25
#2014-01-24| 967.41
#2014-01-27| 960.53
#2014-01-28| 961.17
#2014-01-29| 943.40
#2014-01-30| 950.29
#2014-01-31| 958.82
#2014-02-03| 940.51
#2014-02-04| 958.49
#2014-02-05| 957.01
#2014-02-06| 972.15
#2014-02-07| 985.21
#2014-02-10| 985.38
#2014-02-11| 987.54
#2014-02-12| 984.53
#2014-02-13| 992.52
#2014-02-14| 993.90
#2014-02-17| .
#2014-02-18| 991.55
#2014-02-19| 987.14
#2014-02-20| 990.65
#2014-02-21| 991.24
#2014-02-24| 993.38
#2014-02-25| 989.83
#2014-02-26| 990.32
#2014-02-27| 989.72
#2014-02-28| 988.17
#2014-03-03| 978.36
#2014-03-04| 992.04
#2014-03-05| 989.51
#2014-03-06|1003.90
#2014-03-07|1005.85
#2014-03-10|1005.57
#2014-03-11|1024.75
#2014-03-12|1027.08
#2014-03-13|1011.59
#2014-03-14|1010.96
#2014-03-17|1011.93
#2014-03-18|1014.34
#2014-03-19|1010.56
#2014-03-20|1020.80
#2014-03-21|1015.10
#2014-03-24|1009.26
#2014-03-25|1000.27
#2014-03-26| 993.46
#2014-03-27| 991.16
#2014-03-28|1001.42
#2014-03-31|1007.58
#2014-04-01|1013.30
#2014-04-02|1012.13
#2014-04-03|1007.39
#2014-04-04| 996.95
#2014-04-07| 983.76
#2014-04-08| 996.61
#2014-04-09|1004.37
#2014-04-10| 993.43
#2014-04-11| 984.61
#2014-04-14| 994.95
#2014-04-15| 996.33
#2014-04-16|1007.62
#2014-04-17| 996.43
#2014-04-18| .
#2014-04-21| 992.56
#2014-04-22| 999.25
#2014-04-23| 991.71
#2014-04-24| 997.03
#2014-04-25|1002.13
#2014-04-28| 993.66
#2014-04-29| 998.86
#2014-04-30| 998.23
#2014-05-01| 996.83
#2014-05-02| 998.52
#2014-05-05| 999.11
#2014-05-06| 990.83
#2014-05-07| 995.16
#2014-05-08| 994.84
#2014-05-09|1002.92
#2014-05-12|1006.72
#2014-05-13|1008.95
#2014-05-14|1001.05
#2014-05-15| 994.11
#2014-05-16|1000.51
#2014-05-19| 996.25
#2014-05-20| 989.53
#2014-05-21| 996.96
#2014-05-22|1003.44
#2014-05-23|1003.34
#2014-05-26| .
#2014-05-27|1015.13
#2014-05-28|1011.10
#2014-05-29|1010.33
#2014-05-30|1013.12
#2014-06-02|1021.47
#2014-06-03|1020.12
#2014-06-04|1027.83
#2014-06-05|1029.98
#2014-06-06|1033.69
#2014-06-09|1029.82
#2014-06-10|1022.80
#2014-06-11|1022.43
#2014-06-12|1015.02
#2014-06-13|1022.93
#2014-06-16|1027.39
#2014-06-17|1029.17
#2014-06-18|1031.91
#2014-06-19|1040.81
#2014-06-20|1037.43
#2014-06-23|1039.36
#2014-06-24|1038.85
#2014-06-25|1045.34
#2014-06-26|1044.45
#2014-06-27|1043.58
#2014-06-30|1036.12
#2014-07-01|1042.04
#2014-07-02|1039.46
#2014-07-03|1046.54
#2014-07-04| .
#2014-07-07|1039.85
#2014-07-08|1036.61
#2014-07-09|1048.43
#2014-07-10|1041.11
#2014-07-11|1037.91
#2014-07-14|1041.24
#2014-07-15|1039.44
#2014-07-16|1032.18
#2014-07-17|1010.36
#2014-07-18|1018.83
#2014-07-21|1003.88
#2014-07-22|1013.93
#2014-07-23|1010.68
#2014-07-24|1012.93
#2014-07-25|1010.80
#2014-07-28|1011.02
#2014-07-29|1012.98
#2014-07-30|1013.55
#2014-07-31| 994.25
#2014-08-01| 992.87
#2014-08-04| 996.85
#2014-08-05| 985.87
#2014-08-06| 987.55
#2014-08-07| 985.07
#2014-08-08| 989.63
#2014-08-11| 992.46
#2014-08-12| 991.62
#2014-08-13| 994.31
#2014-08-14| 991.52
#2014-08-15| 993.18
#2014-08-18|1000.80
#2014-08-19|1004.41
#2014-08-20|1003.68
#2014-08-21|1002.31
#2014-08-22|1001.20
#2014-08-25|1006.83
#2014-08-26|1005.52
#2014-08-27|1005.03
#2014-08-28|1003.00
#2014-08-29|1002.02
#2014-09-01| .
#2014-09-02| 996.95
#2014-09-03| 995.79
#2014-09-04| 997.28
#2014-09-05|1001.50
#2014-09-08| 998.87
#2014-09-09| 989.14
#2014-09-10| 998.80
#2014-09-11| 995.54
#2014-09-12| 991.43
#2014-09-15| 991.08
#2014-09-16| 993.18
#2014-09-17| 994.43
#2014-09-18| 997.94
#2014-09-19|1004.03
#2014-09-22| 993.29
#2014-09-23| 987.12
#2014-09-24|1002.24
#2014-09-25| 990.26
#2014-09-26| 999.66
#2014-09-29|1007.80
#2014-09-30|1001.17
#2014-10-01| 993.65
#2014-10-02| 993.42
#2014-10-03|1004.59
#2014-10-06| 996.60
#2014-10-07| 982.44
#2014-10-08| 994.93
#2014-10-09| 981.58
#2014-10-10| 978.27
#2014-10-13| 957.23
#2014-10-14| 966.44
#2014-10-15| 960.32
#2014-10-16| 959.58
#2014-10-17| 969.48
#2014-10-20| 980.42
#2014-10-21| 971.46
#2014-10-22| 970.66
#2014-10-23| 972.13
#2014-10-24| 982.15
#2014-10-27| 985.99
#2014-10-28| 996.44
#2014-10-29| 991.98
#2014-10-30| 998.00
#2014-10-31| 998.01
#2014-11-03| 998.68
#2014-11-04|1008.29
#2014-11-05|1009.06
#2014-11-06|1014.97
#2014-11-07|1017.70
#2014-11-10|1019.54
#2014-11-11|1021.85
#2014-11-12|1026.98
#2014-11-13|1030.69
#2014-11-14|1032.43
#2014-11-17|1026.45
#2014-11-18|1028.11
#2014-11-19|1029.15
#2014-11-20|1035.18
#2014-11-21|1040.61
#2014-11-24|1048.18
#2014-11-25|1044.23
#2014-11-26|1041.64
#2014-11-27| .
#2014-11-28|1052.85
#2014-12-01|1046.09
#2014-12-02|1043.22
#2014-12-03|1043.46
#2014-12-04|1048.45
#2014-12-05|1059.63
#2014-12-08|1039.95
#2014-12-09|1028.46
#2014-12-10|1010.79
#2014-12-11|1021.35
#2014-12-12|1021.90
#2014-12-15| 999.30
#2014-12-16| 987.58
#2014-12-17|1011.72
#2014-12-18|1022.50
#2014-12-19|1015.96
#2014-12-22|1029.22
#2014-12-23|1034.62
#2014-12-24|1033.06
#2014-12-25| .
#2014-12-26|1040.91
#2014-12-29|1047.63
#2014-12-30|1040.60
#2014-12-31|1037.51
#2015-01-01| .
#2015-01-02|1031.50
#2015-01-05|1016.94
#2015-01-06|1012.70
#2015-01-07|1038.96
#2015-01-08|1052.85
#2015-01-09|1037.97
#2015-01-12|1037.79
#2015-01-13|1039.24
#2015-01-14|1029.85
#2015-01-15|1022.04
#2015-01-16|1030.31
#2015-01-19| .
#2015-01-20|1025.50
#2015-01-21|1024.74
#2015-01-22|1039.72
#2015-01-23|1052.44
#2015-01-26|1059.27
#2015-01-27|1052.42
#2015-01-28|1043.53
#2015-01-29|1072.63
#2015-01-30|1057.71
#2015-02-02|1059.26
#2015-02-03|1072.71
#2015-02-04|1067.22
#2015-02-05|1073.80
#2015-02-06|1066.63
#2015-02-09|1056.03
#2015-02-10|1075.55
#2015-02-11|1074.50
#2015-02-12|1081.59
#2015-02-13|1082.82
#2015-02-16| .
#2015-02-17|1080.75
#2015-02-18|1088.49
#2015-02-19|1088.01
#2015-02-20|1090.49
#2015-02-23|1091.14
#2015-02-24|1094.74
#2015-02-25|1117.35
#2015-02-26|1122.37
#2015-02-27|1117.35
#2015-03-02|1128.34
#2015-03-03|1124.34
#2015-03-04|1118.72
#2015-03-05|1118.80
#2015-03-06|1099.10
#2015-03-09|1106.39
#2015-03-10|1092.12
#2015-03-11|1081.62
#2015-03-12|1100.60
#2015-03-13|1100.03
#2015-03-16|1109.51
#2015-03-17|1105.48
#2015-03-18|1115.74
#2015-03-19|1117.81
#2015-03-20|1125.34
#2015-03-23|1132.75
#2015-03-24|1138.58
#2015-03-25|1119.06
#2015-03-26|1111.67
#2015-03-27|1110.25
#2015-03-30|1119.64
#2015-03-31|1110.87
#2015-04-01|1100.02
#2015-04-02|1104.71
#2015-04-03| .
#2015-04-06|1106.81
#2015-04-07|1100.65
#2015-04-08|1108.91
#2015-04-09|1109.57
#2015-04-10|1123.90
#2015-04-13|1124.70
#2015-04-14|1119.15
#2015-04-15|1112.27
#2015-04-16|1111.64
#2015-04-17|1103.24
#2015-04-20|1114.23
#2015-04-21|1111.17
#2015-04-22|1121.80
#2015-04-23|1129.75
#2015-04-24|1160.42
#2015-04-27|1142.60
#2015-04-28|1143.55
#2015-04-29|1136.20
#2015-04-30|1123.88
#2015-05-01|1146.71
#2015-05-04|1139.51
#2015-05-05|1127.15
#2015-05-06|1124.15
#2015-05-07|1132.82
#2015-05-08|1143.00
#2015-05-11|1138.40
#2015-05-12|1142.40
#2015-05-13|1137.23
#2015-05-14|1146.30
#2015-05-15|1156.25
#2015-05-18|1159.06
#2015-05-19|1174.37
#2015-05-20|1169.51
#2015-05-21|1165.77
#2015-05-22|1160.20
#2015-05-25| .
#2015-05-26|1152.97
#2015-05-27|1158.87
#2015-05-28|1152.77
#2015-05-29|1146.07
#2015-06-01|1148.76
#2015-06-02|1145.09
#2015-06-03|1152.59
#2015-06-04|1146.74
#2015-06-05|1148.01
#2015-06-08|1141.78
#2015-06-09|1138.74
#2015-06-10|1152.60
#2015-06-11|1151.84
#2015-06-12|1151.93
#2015-06-15|1144.31
#2015-06-16|1150.63
#2015-06-17|1155.31
#2015-06-18|1168.06
#2015-06-19|1166.75
#2015-06-22|1172.37
#2015-06-23|1173.30
#2015-06-24|1166.22
#2015-06-25|1165.27
#2015-06-26|1179.59
#2015-06-29|1155.05
#2015-06-30|1156.06
#2015-07-01|1163.86
#2015-07-02|1167.66
#2015-07-03| .
#2015-07-06|1164.17
#2015-07-07|1171.44
#2015-07-08|1154.22
#2015-07-09|1164.86
#2015-07-10|1182.37
#2015-07-13|1198.63
#2015-07-14|1201.10
#2015-07-15|1193.04
#2015-07-16|1189.47
#2015-07-17|1185.22
#2015-07-20|1191.68
#2015-07-21|1191.03
#2015-07-22|1206.60
#2015-07-23|1198.79
#2015-07-24|1195.03
#2015-07-27|1190.42
#2015-07-28|1199.93
#2015-07-29|1213.78
#2015-07-30|1223.33
#2015-07-31|1225.32
#2015-08-03|1226.23
#2015-08-04|1229.61
#2015-08-05|1237.49
#2015-08-06|1215.47
#2015-08-07|1213.84
#2015-08-10|1208.51
#2015-08-11|1198.33
#2015-08-12|1190.28
#2015-08-13|1204.86
#2015-08-14|1206.45
#2015-08-17|1220.34
#2015-08-18|1216.16
#2015-08-19|1219.26
#2015-08-20|1189.43
#2015-08-21|1151.40
#2015-08-24|1105.60
#2015-08-25|1100.34
#2015-08-26|1145.67
#2015-08-27|1177.30
#2015-08-28|1169.38
#2015-08-31|1150.23
#2015-09-01|1132.55
#2015-09-02|1160.61
#2015-09-03|1157.95
#2015-09-04|1146.78
#2015-09-07| .
#2015-09-08|1171.29
#2015-09-09|1156.87
#2015-09-10|1158.77
#2015-09-11|1180.65
#2015-09-14|1175.50
#2015-09-15|1187.93
#2015-09-16|1191.82
#2015-09-17|1189.85
#2015-09-18|1176.93
#2015-09-21|1186.51
#2015-09-22|1178.07
#2015-09-23|1184.32
#2015-09-24|1185.52
#2015-09-25|1185.17
#2015-09-28|1151.72
#2015-09-29|1157.03
#2015-09-30|1178.67
#2015-10-01|1180.58
#2015-10-02|1193.92
#2015-10-05|1209.86
#2015-10-06|1207.01
#2015-10-07|1179.63
#2015-10-08|1188.76
#2015-10-09|1196.65
#2015-10-12|1204.34
#2015-10-13|1200.39
#2015-10-14|1178.38
#2015-10-15|1190.94
#2015-10-16|1204.33
#2015-10-19|1209.48
#2015-10-20|1203.92
#2015-10-21|1187.75
#2015-10-22|1223.46
#2015-10-23|1238.91
#2015-10-26|1248.71
#2015-10-27|1237.61
#2015-10-28|1251.06
#2015-10-29|1235.87
#2015-10-30|1228.31
#2015-11-02|1228.16
#2015-11-03|1231.03
#2015-11-04|1222.13
#2015-11-05|1224.67
#2015-11-06|1224.23
#2015-11-09|1212.59
#2015-11-10|1222.18
#2015-11-11|1222.42
#2015-11-12|1204.92
#2015-11-13|1186.47
#2015-11-16|1195.51
#2015-11-17|1194.68
#2015-11-18|1217.32
#2015-11-19|1222.29
#2015-11-20|1222.06
#2015-11-23|1234.32
#2015-11-24|1230.37
#2015-11-25|1234.69
#2015-11-26| .
#2015-11-27|1233.63
#2015-11-30|1226.32
#2015-12-01|1231.29
#2015-12-02|1228.62
#2015-12-03|1210.59
#2015-12-04|1244.37
#2015-12-07|1247.74
#2015-12-08|1247.18
#2015-12-09|1237.66
#2015-12-10|1246.43
#2015-12-11|1223.03
#2015-12-14|1224.68
#2015-12-15|1230.38
#2015-12-16|1239.70
#2015-12-17|1227.23
#2015-12-18|1217.86
#2015-12-21|1229.89
#2015-12-22|1228.35
#2015-12-23|1237.98
#2015-12-24|1236.70
#2015-12-25| .
#2015-12-28|1236.38
#2015-12-29|1249.09
#2015-12-30|1242.53
#2015-12-31|1229.51
#2016-01-01| .
#2016-01-04|1207.68
#2016-01-05|1216.56
#2016-01-06|1204.36
#2016-01-07|1175.46
#2016-01-08|1172.16
#2016-01-11|1183.20
#2016-01-12|1201.70
#2016-01-13|1182.26
#2016-01-14|1199.63
#2016-01-15|1182.71
#2016-01-18| .
#2016-01-19|1198.21
#2016-01-20|1177.44
#2016-01-21|1201.67
#2016-01-22|1208.06
#2016-01-25|1195.88
#2016-01-26|1215.48
#2016-01-27|1208.00
#2016-01-28|1229.18
#2016-01-29|1249.46
#2016-02-01|1261.89
#2016-02-02|1252.79
#2016-02-03|1232.61
#2016-02-04|1226.00
#2016-02-05|1168.13
#2016-02-08|1159.51
#2016-02-09|1160.96
#2016-02-10|1170.91
#2016-02-11|1163.17
#2016-02-12|1184.72
#2016-02-15| .
#2016-02-16|1201.74
#2016-02-17|1217.50
#2016-02-18|1203.23
#2016-02-19|1203.43
#2016-02-22|1222.82
#2016-02-23|1219.22
#2016-02-24|1217.78
#2016-02-25|1229.30
#2016-02-26|1223.05
#2016-02-29|1224.40
#2016-03-01|1251.51
#2016-03-02|1248.10
#2016-03-03|1240.56
#2016-03-04|1244.67
#2016-03-07|1240.63
#2016-03-08|1237.07
#2016-03-09|1236.23
#2016-03-10|1239.46
#2016-03-11|1250.22
#2016-03-14|1263.39
#2016-03-15|1265.52
#2016-03-16|1271.30
#2016-03-17|1265.02
#2016-03-18|1266.41
#2016-03-21|1264.60
#2016-03-22|1265.39
#2016-03-23|1265.34
#2016-03-24|1255.44
#2016-03-25| .
#2016-03-28|1261.62
#2016-03-29|1270.66
#2016-03-30|1284.87
#2016-03-31|1281.62
#2016-04-01|1297.79
#2016-04-04|1294.00
#2016-04-05|1288.03
#2016-04-06|1295.25
#2016-04-07|1297.72
#2016-04-08|1299.06
#2016-04-11|1294.09
#2016-04-12|1287.27
#2016-04-13|1289.17
#2016-04-14|1292.22
#2016-04-15|1297.16
#2016-04-18|1304.66
#2016-04-19|1301.03
#2016-04-20|1302.01
#2016-04-21|1284.97
#2016-04-22|1263.22
#2016-04-25|1271.99
#2016-04-26|1274.90
#2016-04-27|1265.89
#2016-04-28|1256.69
#2016-04-29|1247.20
#2016-05-02|1267.86
#2016-05-03|1259.17
#2016-05-04|1265.26
#2016-05-05|1263.73
#2016-05-06|1268.54
#2016-05-09|1279.46
#2016-05-10|1290.88
#2016-05-11|1262.78
#2016-05-12|1271.99
#2016-05-13|1260.75
#2016-05-16|1263.37
#2016-05-17|1249.84
#2016-05-18|1240.44
#2016-05-19|1236.78
#2016-05-20|1226.79
#2016-05-23|1227.93
#2016-05-24|1244.30
#2016-05-25|1241.46
#2016-05-26|1244.80
#2016-05-27|1242.92
#2016-05-30| .
#2016-05-31|1234.89
#2016-06-01|1234.66
#2016-06-02|1233.75
#2016-06-03|1232.42
#2016-06-06|1245.08
#2016-06-07|1241.65
#2016-06-08|1243.83
#2016-06-09|1247.65
#2016-06-10|1235.66
#2016-06-13|1236.34
#2016-06-14|1238.99
#2016-06-15|1235.33
#2016-06-16|1237.75
#2016-06-17|1236.83
#2016-06-20|1243.58
#2016-06-21|1242.18
#2016-06-22|1231.66
#2016-06-23|1245.95
#2016-06-24|1218.16
#2016-06-27|1188.07
#2016-06-28|1209.73
#2016-06-29|1233.87
#2016-06-30|1238.80
#2016-07-01|1237.94
#2016-07-04| .
#2016-07-05|1236.44
#2016-07-06|1239.62
#2016-07-07|1240.57
#2016-07-08|1244.73
#2016-07-11|1249.78
#2016-07-12|1258.93
#2016-07-13|1254.45
#2016-07-14|1272.20
#2016-07-15|1264.70
#2016-07-18|1262.30
#2016-07-19|1272.87
#2016-07-20|1279.45
#2016-07-21|1284.96
#2016-07-22|1302.22
#2016-07-25|1301.24
#2016-07-26|1272.21
#2016-07-27|1261.69
#2016-07-28|1268.04
#2016-07-29|1257.20
#2016-08-01|1255.94
#2016-08-02|1240.03
#2016-08-03|1235.12
#2016-08-04|1236.22
#2016-08-05|1246.92
#2016-08-08|1240.17
#2016-08-09|1239.29
#2016-08-10|1242.95
#2016-08-11|1251.23
#2016-08-12|1252.19
#2016-08-15|1246.94
#2016-08-16|1243.98
#2016-08-17|1243.55
#2016-08-18|1244.41
#2016-08-19|1227.11
#2016-08-22|1237.10
#2016-08-23|1241.89
#2016-08-24|1244.41
#2016-08-25|1250.29
#2016-08-26|1244.24
#2016-08-29|1248.95
#2016-08-30|1244.20
#2016-08-31|1244.52
#2016-09-01|1243.54
#2016-09-02|1246.31
#2016-09-05| .
#2016-09-06|1251.41
#2016-09-07|1254.49
#2016-09-08|1238.99
#2016-09-09|1217.97
#2016-09-12|1232.30
#2016-09-13|1217.05
#2016-09-14|1215.85
#2016-09-15|1224.28
#2016-09-16|1217.71
#2016-09-19|1212.36
#2016-09-20|1219.85
#2016-09-21|1228.91
#2016-09-22|1236.29
#2016-09-23|1237.38
#2016-09-26|1229.17
#2016-09-27|1231.17
#2016-09-28|1222.09
#2016-09-29|1215.51
#2016-09-30|1226.10
#2016-10-03|1221.55
#2016-10-04|1212.82
#2016-10-05|1207.13
#2016-10-06|1204.98
#2016-10-07|1205.94
#2016-10-10|1211.93
#2016-10-11|1203.96
#2016-10-12|1211.72
#2016-10-13|1212.17
#2016-10-14|1207.39
#2016-10-17|1192.14
#2016-10-18|1186.48
#2016-10-19|1196.32
#2016-10-20|1192.79
#2016-10-21|1209.89
#2016-10-24|1214.64
#2016-10-25|1200.00
#2016-10-26|1192.44
#2016-10-27|1192.49
#2016-10-28|1194.66
#2016-10-31|1195.21
#2016-11-01|1189.66
#2016-11-02|1193.20
#2016-11-03|1182.95
#2016-11-04|1185.83
#2016-11-07|1211.87
#2016-11-08|1218.27
#2016-11-09|1224.00
#2016-11-10|1215.67
#2016-11-11|1219.31
#2016-11-14|1239.01
#2016-11-15|1241.18
#2016-11-16|1250.26
#2016-11-17|1256.38
#2016-11-18|1265.34
#2016-11-21|1268.25
#2016-11-22|1281.72
#2016-11-23|1289.07
#2016-11-24| .
#2016-11-25|1290.48
#2016-11-28|1290.10
#2016-11-29|1290.11
#2016-11-30|1280.84
#2016-12-01|1283.31
#2016-12-02|1272.44
#2016-12-05|1280.67
#2016-12-06|1278.87
#2016-12-07|1293.63
#2016-12-08|1295.22
#2016-12-09|1299.16
#2016-12-12|1298.67
#2016-12-13|1306.33
#2016-12-14|1300.42
#2016-12-15|1290.29
#2016-12-16|1295.89
#2016-12-19|1293.56
#2016-12-20|1296.97
#2016-12-21|1294.96
#2016-12-22|1291.89
#2016-12-23|1287.78
#2016-12-26| .
#2016-12-27|1286.44
#2016-12-28|1279.25
#2016-12-29|1278.68
#2016-12-30|1266.23
#2017-01-02| .
#2017-01-03|1253.73
#2017-01-04|1261.41
#2017-01-05|1267.24
#2017-01-06|1275.00
#2017-01-09|1280.80
#2017-01-10|1281.55
#2017-01-11|1284.82
#2017-01-12|1289.58
#2017-01-13|1285.49
#2017-01-16| .
#2017-01-17|1289.98
#2017-01-18|1293.81
#2017-01-19|1284.93
#2017-01-20|1286.01
#2017-01-23|1284.05
#2017-01-24|1291.65
#2017-01-25|1298.01
#2017-01-26|1297.96
#2017-01-27|1287.06
#2017-01-30|1285.90
#2017-01-31|1278.57
#2017-02-01|1264.98
#2017-02-02|1272.96
#2017-02-03|1285.41
#2017-02-06|1290.79
#2017-02-07|1289.48
#2017-02-08|1292.99
#2017-02-09|1300.78
#2017-02-10|1311.11
#2017-02-13|1309.56
#2017-02-14|1315.11
#2017-02-15|1320.16
#2017-02-16|1320.23
#2017-02-17|1329.89
#2017-02-20| .
#2017-02-21|1331.05
#2017-02-22|1323.24
#2017-02-23|1324.66
#2017-02-24|1326.16
#2017-02-27|1313.60
#2017-02-28|1315.98
#2017-03-01|1324.24
#2017-03-02|1320.39
#2017-03-03|1318.11
#2017-03-06|1313.23
#2017-03-07|1307.33
#2017-03-08|1305.70
#2017-03-09|1301.16
#2017-03-10|1296.95
#2017-03-13|1295.98
#2017-03-14|1291.89
#2017-03-15|1296.03
#2017-03-16|1299.31
#2017-03-17|1311.15
#2017-03-20|1311.94
#2017-03-21|1308.01
#2017-03-22|1314.55
#2017-03-23|1312.17
#2017-03-24|1320.39
#2017-03-27|1324.20
#2017-03-28|1332.99
#2017-03-29|1331.63
#2017-03-30|1340.01
#2017-03-31|1344.57
#2017-04-03|1346.74
#2017-04-04|1345.09
#2017-04-05|1351.71
#2017-04-06|1356.04
#2017-04-07|1353.51
#2017-04-10|1353.83
#2017-04-11|1361.37
#2017-04-12|1358.84
#2017-04-13|1355.84
#2017-04-14| .
#2017-04-17|1364.17
#2017-04-18|1369.52
#2017-04-19|1378.42
#2017-04-20|1391.34
#2017-04-21|1395.96
#2017-04-24|1406.02
#2017-04-25|1436.15
#2017-04-26|1439.93
#2017-04-27|1439.43
#2017-04-28|1423.47
#2017-05-01|1430.93
#2017-05-02|1439.15
#2017-05-03|1448.64
#2017-05-04|1453.68
#2017-05-05|1456.80
#2017-05-08|1455.21
#2017-05-09|1458.68
#2017-05-10|1461.09
#2017-05-11|1456.35
#2017-05-12|1457.74
#2017-05-15|1465.56
#2017-05-16|1467.87
#2017-05-17|1457.93
#2017-05-18|1463.96
#2017-05-19|1483.09
#2017-05-22|1485.84
#2017-05-23|1483.72
#2017-05-24|1500.76
#2017-05-25|1511.74
#2017-05-26|1514.30
#2017-05-29| .
#2017-05-30|1514.47
#2017-05-31|1524.42
#2017-06-01|1540.33
#2017-06-02|1552.99
#2017-06-05|1547.75
#2017-06-06|1542.07
#2017-06-07|1541.44
#2017-06-08|1527.38
#2017-06-09|1521.31
#2017-06-12|1499.26
#2017-06-13|1503.98
#2017-06-14|1503.88
#2017-06-15|1501.96
#2017-06-16|1506.28
#2017-06-19|1522.53
#2017-06-20|1511.90
#2017-06-21|1510.62
#2017-06-22|1513.37
#2017-06-23|1513.79
#2017-06-26|1511.80
#2017-06-27|1502.75
#2017-06-28|1507.23
#2017-06-29|1493.72
#2017-06-30|1494.53
#2017-07-03|1492.86
#2017-07-04| .
#2017-07-05|1490.35
#2017-07-06|1476.53
#2017-07-07|1499.46
#2017-07-10|1493.03
#2017-07-11|1491.16
#2017-07-12|1504.02
#2017-07-13|1492.95
#2017-07-14|1496.50
#2017-07-17|1493.31
#2017-07-18|1484.88
#2017-07-19|1485.68
#2017-07-20|1486.11
#2017-07-21|1482.72
#2017-07-24|1472.42
#2017-07-25|1502.19
#2017-07-26|1482.63
#2017-07-27|1496.66
#2017-07-28|1448.84
#2017-07-31|1446.55
#2017-08-01|1450.81
#2017-08-02|1470.11
#2017-08-03|1459.97
#2017-08-04|1456.94
#2017-08-07|1462.11
#2017-08-08|1449.92
#2017-08-09|1446.61
#2017-08-10|1446.91
#2017-08-11|1453.35
#2017-08-14|1452.81
#2017-08-15|1452.84
#2017-08-16|1462.62
#2017-08-17|1451.15
#2017-08-18|1446.70
#2017-08-21|1453.48
#2017-08-22|1470.18
#2017-08-23|1459.98
#2017-08-24|1454.85
#2017-08-25|1458.45
#2017-08-28|1463.61
#2017-08-29|1456.21
#2017-08-30|1461.15
#2017-08-31|1468.22
#2017-09-01|1469.44
#2017-09-04| .
#2017-09-05|1466.06
#2017-09-06|1453.79
#2017-09-07|1453.19
#2017-09-08|1452.55
#2017-09-11|1469.99
#2017-09-12|1447.50
#2017-09-13|1458.89
#2017-09-14|1459.63
#2017-09-15|1461.15
#2017-09-18|1462.12
#2017-09-19|1465.48
#2017-09-20|1483.80
#2017-09-21|1478.20
#2017-09-22|1477.26
#2017-09-25|1461.10
#2017-09-26|1447.59
#2017-09-27|1450.89
#2017-09-28|1462.70
#2017-09-29|1453.25
#2017-10-02|1456.41
#2017-10-03|1458.76
#2017-10-04|1458.92
#2017-10-05|1473.63
#2017-10-06|1486.01
#2017-10-09|1489.65
#2017-10-10|1495.39
#2017-10-11|1508.53
#2017-10-12|1513.35
#2017-10-13|1516.97
#2017-10-16|1509.25
#2017-10-17|1511.04
#2017-10-18|1514.44
#2017-10-19|1518.01
#2017-10-20|1513.06
#2017-10-23|1495.09
#2017-10-24|1495.34
#2017-10-25|1483.91
#2017-10-26|1495.71
#2017-10-27|1498.81
#2017-10-30|1503.79
#2017-10-31|1503.78
#2017-11-01|1500.09
#2017-11-02|1514.98
#2017-11-03|1527.89
#2017-11-06|1536.77
#2017-11-07|1543.85
#2017-11-08|1544.75
#2017-11-09|1526.85
#2017-11-10|1521.00
#2017-11-13|1526.21
#2017-11-14|1529.45
#2017-11-15|1522.45
#2017-11-16|1531.87
#2017-11-17|1526.12
#2017-11-20|1523.69
#2017-11-21|1530.88
#2017-11-22|1529.46
#2017-11-23| .
#2017-11-24|1527.44
#2017-11-27|1519.37
#2017-11-28|1542.68
#2017-11-29|1553.24
#2017-11-30|1566.37
#2017-12-01|1566.09
#2017-12-04|1572.69
#2017-12-05|1584.97
#2017-12-06|1582.37
#2017-12-07|1578.98
#2017-12-08|1580.27
#2017-12-11|1581.83
#2017-12-12|1578.45
#2017-12-13|1586.91
#2017-12-14|1584.83
#2017-12-15|1581.33
#2017-12-18|1585.26
#2017-12-19|1589.07
#2017-12-20|1575.53
#2017-12-21|1574.87
#2017-12-22|1572.37
#2017-12-25| .
#2017-12-26|1567.40
#2017-12-27|1575.91
#2017-12-28|1582.91
#2017-12-29|1569.77
#2018-01-01| .
#2018-01-02|1578.40
#2018-01-03|1593.00
#2018-01-04|1601.40
#2018-01-05|1611.49
#2018-01-08|1610.55
#2018-01-09|1610.51
#2018-01-10|1611.53
#2018-01-11|1618.56
#2018-01-12|1629.38
#2018-01-15| .
#2018-01-16|1628.12
#2018-01-17|1634.25
#2018-01-18|1636.26
#2018-01-19|1650.69
#2018-01-22|1655.20
#2018-01-23|1663.55
#2018-01-24|1652.10
#2018-01-25|1651.12
#2018-01-26|1645.45
#2018-01-29|1632.92
#2018-01-30|1606.24
#2018-01-31|1597.33
#2018-02-01|1594.50
#2018-02-02|1573.05
#2018-02-05|1528.42
#2018-02-06|1540.48
#2018-02-07|1531.10
#2018-02-08|1477.52
#2018-02-09|1495.16
#2018-02-12|1513.90
#2018-02-13|1508.64
#2018-02-14|1510.23
#2018-02-15|1524.96
#2018-02-16|1513.58
#2018-02-19| .
#2018-02-20|1505.11
#2018-02-21|1515.70
#2018-02-22|1519.62
#2018-02-23|1543.02
#2018-02-26|1553.55
#2018-02-27|1532.60
#2018-02-28|1523.36
#2018-03-01|1501.84
#2018-03-02|1483.30
#2018-03-05|1494.03
#2018-03-06|1497.80
#2018-03-07|1501.10
#2018-03-08|1514.20
#2018-03-09|1537.71
#2018-03-12|1546.28
#2018-03-13|1542.90
#2018-03-14|1539.96
#2018-03-15|1556.63
#2018-03-16|1560.51
#2018-03-19|1537.14
#2018-03-20|1546.47
#2018-03-21|1542.50
#2018-03-22|1520.29
#2018-03-23|1495.32
#2018-03-26|1528.79
#2018-03-27|1521.38
#2018-03-28|1529.87
#2018-03-29|1525.84
#2018-03-30| .
#2018-04-02|1507.03
#2018-04-03|1534.72
#2018-04-04|1552.29
#2018-04-05|1566.83
#2018-04-06|1541.08
#2018-04-09|1544.44
#2018-04-10|1561.64
#2018-04-11|1563.29
#2018-04-12|1558.15
#2018-04-13|1554.30
#2018-04-16|1559.41
#2018-04-17|1570.79
#2018-04-18|1566.69
#2018-04-19|1555.19
#2018-04-20|1542.56
#2018-04-23|1542.11
#2018-04-24|1529.12
#2018-04-25|1524.79
#2018-04-26|1572.98
#2018-04-27|1564.89
#2018-04-30|1592.95
#2018-05-01|1582.59
#2018-05-02|1536.80
#2018-05-03|1533.75
#2018-05-04|1569.77
#2018-05-07|1568.46
#2018-05-08|1573.45
#2018-05-09|1564.11
#2018-05-10|1572.79
#2018-05-11|1569.87
#2018-05-14|1560.14
#2018-05-15|1549.87
#2018-05-16|1556.75
#2018-05-17|1548.89
#2018-05-18|1544.73
#2018-05-21|1553.39
#2018-05-22|1540.28
#2018-05-23|1554.90
#2018-05-24|1562.12
#2018-05-25|1564.63
#2018-05-28| .
#2018-05-29|1546.31
#2018-05-30|1559.99
#2018-05-31|1541.30
#2018-06-01|1542.41
#2018-06-04|1550.72
#2018-06-05|1544.68
#2018-06-06|1574.04
#2018-06-07|1603.00
#2018-06-08|1597.32
#2018-06-11|1589.33
#2018-06-12|1593.52
#2018-06-13|1586.98
#2018-06-14|1595.97
#2018-06-15|1595.88
#2018-06-18|1597.63
#2018-06-19|1591.44
#2018-06-20|1541.48
#2018-06-21|1528.83
#2018-06-22|1554.20
#2018-06-25|1518.24
#2018-06-26|1526.58
#2018-06-27|1497.84
#2018-06-28|1481.88
#2018-06-29|1484.80
#2018-07-02|1489.10
#2018-07-03|1483.83
#2018-07-04| .
#2018-07-05|1485.87
#2018-07-06|1501.35
#2018-07-09|1512.99
#2018-07-10|1515.53
#2018-07-11|1506.89
#2018-07-12|1511.08
#2018-07-13|1519.10
#2018-07-16|1512.40
#2018-07-17|1518.96
#2018-07-18|1515.75
#2018-07-19|1512.31
#2018-07-20|1505.57
#2018-07-23|1510.16
#2018-07-24|1497.95
#2018-07-25|1503.55
#2018-07-26|1497.24
#2018-07-27|1512.79
#2018-07-30|1509.24
#2018-07-31|1506.54
#2018-08-01|1503.20
#2018-08-02|1501.01
#2018-08-03|1510.43
#2018-08-06|1513.74
#2018-08-07|1512.67
#2018-08-08|1524.93
#2018-08-09|1531.02
#2018-08-10|1525.65
#2018-08-13|1522.90
#2018-08-14|1546.18
#2018-08-15|1548.09
#2018-08-16|1559.32
#2018-08-17|1560.16
#2018-08-20|1567.21
#2018-08-21|1566.99
#2018-08-22|1557.21
#2018-08-23|1547.28
#2018-08-24|1552.76
#2018-08-27|1556.37
#2018-08-28|1567.01
#2018-08-29|1578.44
#2018-08-30|1574.08
#2018-08-31|1575.72
#2018-09-03| .
#2018-09-04|1575.81
#2018-09-05|1582.05
#2018-09-06|1589.49
#2018-09-07|1598.37
#2018-09-10|1601.87
#2018-09-11|1589.85
#2018-09-12|1590.98
#2018-09-13|1583.22
#2018-09-14|1572.59
#2018-09-17|1556.83
#2018-09-18|1564.25
#2018-09-19|1573.26
#2018-09-20|1586.42
#2018-09-21|1608.89
#2018-09-24|1594.32
#2018-09-25|1610.45
#2018-09-26|1610.61
#2018-09-27|1614.03
#2018-09-28|1613.72
#2018-10-01|1594.74
#2018-10-02|1582.18
#2018-10-03|1579.59
#2018-10-04|1587.11
#2018-10-05|1589.78
#2018-10-08|1600.98
#2018-10-09|1620.27
#2018-10-10|1589.65
#2018-10-11|1551.17
#2018-10-12|1574.16
#2018-10-15|1574.28
#2018-10-16|1589.31
#2018-10-17|1610.47
#2018-10-18|1602.66
#2018-10-19|1599.39
#2018-10-22|1599.35
#2018-10-23|1637.81
#2018-10-24|1618.60
#2018-10-25|1622.92
#2018-10-26|1607.25
#2018-10-29|1606.95
#2018-10-30|1640.36
#2018-10-31|1645.58
#2018-11-01|1636.38
#2018-11-02|1681.34
#2018-11-05|1696.70
#2018-11-06|1724.79
#2018-11-07|1750.92
#2018-11-08|1763.93
#2018-11-09|1766.38
#2018-11-12|1750.33
#2018-11-13|1741.91
#2018-11-14|1738.81
#2018-11-15|1739.38
#2018-11-16|1759.86
#2018-11-19|1749.42
#2018-11-20|1728.51
#2018-11-21|1725.30
#2018-11-22| .
#2018-11-23|1715.98
#2018-11-26|1725.94
#2018-11-27|1736.48
#2018-11-28|1768.69
#2018-11-29|1772.70
#2018-11-30|1766.65
#2018-12-03|1760.81
#2018-12-04|1741.82
#2018-12-05| .
#2018-12-06|1745.30
#2018-12-07|1716.70
#2018-12-10|1723.67
#2018-12-11|1711.47
#2018-12-12|1719.79
#2018-12-13|1742.62
#2018-12-14|1709.58
#2018-12-17|1679.96
#2018-12-18|1682.48
#2018-12-19|1665.08
#2018-12-20|1614.94
#2018-12-21|1609.76
#2018-12-24|1579.79
#2018-12-25| .
#2018-12-26|1629.21
#2018-12-27|1640.06
#2018-12-28|1643.81
#2018-12-31|1661.38
#2019-01-01| .
#2019-01-02|1656.00
#2019-01-03|1623.46
#2019-01-04|1663.47
#2019-01-07|1681.47
#2019-01-08|1685.24
#2019-01-09|1688.61
#2019-01-10|1700.25
#2019-01-11|1703.07
#2019-01-14|1688.20
#2019-01-15|1697.66
#2019-01-16|1687.58
#2019-01-17|1705.46
#2019-01-18|1721.70
#2019-01-21| .
#2019-01-22|1731.00
#2019-01-23|1746.77
#2019-01-24|1746.40
#2019-01-25|1749.45
#2019-01-28|1744.65
#2019-01-29|1737.37
#2019-01-30|1745.35
#2019-01-31|1735.75
#2019-02-01|1731.74
#2019-02-04|1736.25
#2019-02-05|1752.47
#2019-02-06|1745.45
#2019-02-07|1753.42
#2019-02-08|1751.00
#2019-02-11|1754.51
#2019-02-12|1750.23
#2019-02-13|1757.02
#2019-02-14|1767.70
#2019-02-15|1783.27
#2019-02-18| .
#2019-02-19|1777.48
#2019-02-20|1783.40
#2019-02-21|1790.14
#2019-02-22|1797.32
#2019-02-25|1786.85
#2019-02-26|1789.22
#2019-02-27|1781.76
#2019-02-28|1787.54
#2019-03-01|1797.81
#2019-03-04|1778.53
#2019-03-05|1787.22
#2019-03-06|1785.98
#2019-03-07|1772.20
#2019-03-08|1760.17
#2019-03-11|1771.29
#2019-03-12|1778.10
#2019-03-13|1783.08
#2019-03-14|1792.14
#2019-03-15|1807.62
#2019-03-18|1806.89
#2019-03-19|1807.75
#2019-03-20|1811.73
#2019-03-21|1829.64
#2019-03-22|1827.77
#2019-03-25|1829.00
#2019-03-26|1843.57
#2019-03-27|1847.08
#2019-03-28|1867.30
#2019-03-29|1877.64
#2019-04-01|1868.14
#2019-04-02|1866.66
#2019-04-03|1868.98
#2019-04-04|1872.39
#2019-04-05|1883.56
#2019-04-08|1878.30
#2019-04-09|1873.79
#2019-04-10|1875.62
#2019-04-11|1878.96
#2019-04-12|1900.45
#2019-04-15|1896.77
#2019-04-16|1892.34
#2019-04-17|1886.69
#2019-04-18|1916.03
#2019-04-19| .
#2019-04-22|1904.71
#2019-04-23|1914.62
#2019-04-24|1932.85
#2019-04-25|1935.00
#2019-04-26|1938.02
#2019-04-29|1930.86
#2019-04-30|1941.60
#2019-05-01|1916.29
#2019-05-02|1925.97
#2019-05-03|1946.20
#2019-05-06|1952.47
#2019-05-07|1941.70
#2019-05-08|1943.50
#2019-05-09|1939.79
#2019-05-10|1954.09
#2019-05-13|1927.17
#2019-05-14|1928.30
#2019-05-15|1938.17
#2019-05-16|1949.29
#2019-05-17|1948.02
#2019-05-20|1933.26
#2019-05-21|1947.73
#2019-05-22|1939.96
#2019-05-23|1919.94
#2019-05-24|1909.46
#2019-05-27| .
#2019-05-28|1900.52
#2019-05-29|1891.15
#2019-05-30|1919.47
#2019-05-31|1914.01
#2019-06-03|1919.64
#2019-06-04|1952.19
#2019-06-05|1968.00
#2019-06-06|1993.99
#2019-06-07|2016.54
#2019-06-10|1994.26
#2019-06-11|2003.83
#2019-06-12|2017.18
#2019-06-13|2017.73
#2019-06-14|2029.67
#2019-06-17|2012.60
#2019-06-18|2017.44
#2019-06-19|2028.72
#2019-06-20|2042.79
#2019-06-21|2031.63
#2019-06-24|2028.10
#2019-06-25|2042.11
#2019-06-26|2028.47
#2019-06-27|2039.68
#2019-06-28|2049.94
#2019-07-01|2042.68
#2019-07-02|2062.02
#2019-07-03|2094.74
#2019-07-04| .
#2019-07-05|2089.37
#2019-07-08|2089.09
#2019-07-09|2087.62
#2019-07-10|2098.77
#2019-07-11|2104.22
#2019-07-12|2112.69
#2019-07-15|2120.17
#2019-07-16|2110.05
#2019-07-17|2111.17
#2019-07-18|2133.15
#2019-07-19|2114.10
#2019-07-22|2120.77
#2019-07-23|2113.26
#2019-07-24|2118.76
#2019-07-25|2128.26
#2019-07-26|2190.63
#2019-07-29|2184.04
#2019-07-30|2157.16
#2019-07-31|2133.45
#2019-08-01|2143.69
#2019-08-02|2159.49
#2019-08-05|2115.53
#2019-08-06|2150.85
#2019-08-07|2166.13
#2019-08-08|2187.56
#2019-08-09|2202.94
#2019-08-12|2166.60
#2019-08-13|2190.83
#2019-08-14|2152.21
#2019-08-15|2166.79
#2019-08-16|2179.35
#2019-08-19|2191.08
#2019-08-20|2182.43
#2019-08-21|2197.93
#2019-08-22|2192.26
#2019-08-23|2149.41
#2019-08-26|2180.33
#2019-08-27|2173.42
#2019-08-28|2191.34
#2019-08-29|2211.85
#2019-08-30|2192.01
#2019-09-02| .
#2019-09-03|2184.17
#2019-09-04|2195.60
#2019-09-05|2203.81
#2019-09-06|2206.37
#2019-09-09|2183.02
#2019-09-10|2113.47
#2019-09-11|2122.04
#2019-09-12|2139.00
#2019-09-13|2111.27
#2019-09-16|2094.56
#2019-09-17|2121.13
#2019-09-18|2127.94
#2019-09-19|2127.62
#2019-09-20|2108.25
#2019-09-23|2126.99
#2019-09-24|2114.86
#2019-09-25|2119.67
#2019-09-26|2115.72
#2019-09-27|2107.72
#2019-09-30|2122.74
#2019-10-01|2079.10
#2019-10-02|2045.71
#2019-10-03|2067.82
#2019-10-04|2086.67
#2019-10-07|2083.97
#2019-10-08|2068.69
#2019-10-09|2085.42
#2019-10-10|2085.58
#2019-10-11|2083.15
#2019-10-14|2073.00
#2019-10-15|2067.07
#2019-10-16|2072.27
#2019-10-17|2062.68
#2019-10-18|2074.07
#2019-10-21|2077.63
#2019-10-22|2011.67
#2019-10-23|1998.55
#2019-10-24|1990.44
#2019-10-25|1987.78
#2019-10-28|1974.89
#2019-10-29|1984.61
#2019-10-30|1994.05
#2019-10-31|1992.02
#2019-11-01|1963.12
#2019-11-04|1931.16
#2019-11-05|1945.35
#2019-11-06|1964.85
#2019-11-07|1954.01
#2019-11-08|1953.86
#2019-11-11|1954.90
#2019-11-12|1961.03
#2019-11-13|1973.19
#2019-11-14|1969.75
#2019-11-15|1971.10
#2019-11-18|1975.00
#2019-11-19|1970.23
#2019-11-20|1972.55
#2019-11-21|1951.23
#2019-11-22|1961.33
#2019-11-25|1970.31
#2019-11-26|1992.08
#2019-11-27|2013.16
#2019-11-28|2013.16
#2019-11-29|2002.97
#2019-12-02|2000.85
#2019-12-03|1986.82
#2019-12-04|1994.72
#2019-12-05|1990.09
#2019-12-06|2010.06
#2019-12-09|2006.33
#2019-12-10|2005.13
#2019-12-11|2011.42
#2019-12-12|2028.53
#2019-12-13|2037.53
#2019-12-16|2044.61
#2019-12-17|2034.67
#2019-12-18|2024.83
#2019-12-19|2034.87
#2019-12-20|2039.21
#2019-12-23|2028.39
#2019-12-24|2033.91
#2019-12-25| .
#2019-12-26|2037.20
#2019-12-27|2041.47
#2019-12-30|2030.38
#2019-12-31|2036.33
#2020-01-01| .
#2020-01-02|2069.10
#2020-01-03|2062.18
#2020-01-06|2065.97
#2020-01-07|2063.99
#2020-01-08|2087.09
#2020-01-09|2110.96
#2020-01-10|2102.54
#2020-01-13|2101.60
#2020-01-14|2105.67
#2020-01-15|2121.93
#2020-01-16|2138.96
#2020-01-17|2157.35
#2020-01-20| .
#2020-01-21|2139.68
#2020-01-22|2146.75
#2020-01-23|2161.06
#2020-01-24|2135.06
#2020-01-27|2097.73
#2020-01-28|2111.24
#2020-01-29|2121.65
#2020-01-30|2119.38
#2020-01-31|2095.16
#2020-02-03|2106.26
#2020-02-04|2125.10
#2020-02-05|2116.43
#2020-02-06|2095.33
#2020-02-07|2086.55
#2020-02-10|2106.17
#2020-02-11|2123.23
#2020-02-12|2145.49
#2020-02-13|2155.99
#2020-02-14|2153.53
#2020-02-17| .
#2020-02-18|2148.77
#2020-02-19|2157.97
#2020-02-20|2158.03
#2020-02-21|2153.02
#2020-02-24|2103.76
#2020-02-25|2067.08
#2020-02-26|2038.87
#2020-02-27|1946.81
#2020-02-28|1909.05
#2020-03-02|1981.87
#2020-03-03|1933.34
#2020-03-04|1986.08
#2020-03-05|1899.09
#2020-03-06|1889.81
#2020-03-09|1776.79
#2020-03-10|1879.48
#2020-03-11|1744.70
#2020-03-12|1591.95
#2020-03-13|1691.58
#2020-03-16|1438.46
#2020-03-17|1416.62
#2020-03-18|1317.23
#2020-03-19|1437.86
#2020-03-20|1403.79
#2020-03-23|1348.61
#2020-03-24|1575.33
#2020-03-25|1589.42
#2020-03-26|1650.76
#2020-03-27|1589.26
#2020-03-30|1627.65
#2020-03-31|1591.54
#2020-04-01|1520.94
#2020-04-02|1547.44
#2020-04-03|1518.48
#2020-04-06|1666.95
#2020-04-07|1677.10
#2020-04-08|1727.98
#2020-04-09|1789.18
#2020-04-10|1789.18
#2020-04-13|1745.15
#2020-04-14|1788.42
#2020-04-15|1740.94
#2020-04-16|1764.17
#2020-04-17|1840.31
#2020-04-20|1798.18
#2020-04-21|1755.56
#2020-04-22|1865.67
#2020-04-23|1821.68
#2020-04-24|1839.61
#2020-04-27|1872.30
#2020-04-28|1880.72
#2020-04-29|1885.21
#2020-04-30|1873.65
#2020-05-01|1819.49
#2020-05-04|1802.10
#2020-05-05|1796.08
#2020-05-06|1785.84
#2020-05-07|1835.23
#2020-05-08|1864.15
#2020-05-11|1848.42
#2020-05-12|1807.75
#2020-05-13|1770.79
#2020-05-14|1797.08
#2020-05-15|1802.49
#2020-05-18|1856.04
#2020-05-19|1853.84
#2020-05-20|1897.63
#2020-05-21|1902.68
#2020-05-22|1897.52
#2020-05-25|1897.52
#2020-05-26|1899.43
#2020-05-27|1925.25
#2020-05-28|1925.32
#2020-05-29|1910.67
#2020-06-01|1928.82
#2020-06-02|1931.05
#2020-06-03|1981.86
#2020-06-04|1974.14
#2020-06-05|2023.29
#2020-06-08|2058.93
#2020-06-09|2028.66
#2020-06-10|1978.56
#2020-06-11|1872.76
#2020-06-12|1910.66
#2020-06-15|1922.73
#2020-06-16|1935.60
#2020-06-17|1927.37
#2020-06-18|1915.00
#2020-06-19|1884.44
#2020-06-22|1899.22
#2020-06-23|1894.61
#2020-06-24|1863.11
#2020-06-25|1858.36
#2020-06-26|1819.60
#2020-06-29|1859.16
#2020-06-30|1868.32
#2020-07-01|1875.85
#2020-07-02|1864.45
#2020-07-03| .
#2020-07-06|1917.77
#2020-07-07|1885.28
#2020-07-08|1887.40
#2020-07-09|1873.35
#2020-07-10|1887.26
#2020-07-13|1871.54
#2020-07-14|1902.88
#2020-07-15|1948.35
#2020-07-16|1929.26
#2020-07-17|1930.19
#2020-07-20|1938.14
#2020-07-21|1949.09
#2020-07-22|1997.84
#2020-07-23|1965.83
#2020-07-24|1979.25
#2020-07-27|1996.75
#2020-07-28|1952.75
#2020-07-29|1987.14
#2020-07-30|1969.96
#2020-07-31|1961.94
#2020-08-03|1952.49
#2020-08-04|1981.73
#2020-08-05|1982.29
#2020-08-06|2003.46
#2020-08-07|2012.82
#2020-08-10|2022.01
#2020-08-11|2040.05
#2020-08-12|2051.88
#2020-08-13|2058.25
#2020-08-14|2053.68
#2020-08-17|2071.79
#2020-08-18|2083.61
#2020-08-19|2063.98
#2020-08-20|2070.54
#2020-08-21|2082.92
#2020-08-24|2099.79
#2020-08-25|2132.87
#2020-08-26|2133.81
#2020-08-27|2138.90
#2020-08-28|2176.12
#2020-08-31|2158.34
#2020-09-01|2177.46
#2020-09-02|2217.76
#2020-09-03|2180.74
#2020-09-04|2161.16
#2020-09-07| .
#2020-09-08|2157.11
#2020-09-09|2176.12
#2020-09-10|2172.31
#2020-09-11|2174.57
#2020-09-14|2197.47
#2020-09-15|2217.25
#2020-09-16|2230.62
#2020-09-17|2200.75
#2020-09-18|2170.96
#2020-09-21|2139.48
#2020-09-22|2151.98
#2020-09-23|2137.92
#2020-09-24|2147.51
#2020-09-25|2170.26
#2020-09-28|2202.16
#2020-09-29|2183.11
#2020-09-30|2193.49
#2020-10-01|2206.84
#2020-10-02|2229.43
#2020-10-05|2253.86
#2020-10-06|2227.95
#2020-10-07|2258.07
#2020-10-08|2262.35
#2020-10-09|2260.19
#2020-10-12|2270.50
#2020-10-13|2280.59
#2020-10-14|2275.89
#2020-10-15|2292.32
#2020-10-16|2284.59
#2020-10-19|2257.12
#2020-10-20|2273.71
#2020-10-21|2278.90
#2020-10-22|2286.28
#2020-10-23|2302.54
#2020-10-26|2267.92
#2020-10-27|2263.12
#2020-10-28|2181.54
#2020-10-29|2192.73
#2020-10-30|2161.03
#2020-11-02|2156.14
#2020-11-03|2201.83
#2020-11-04|2220.81
#2020-11-05|2248.49
#2020-11-06|2251.82
#2020-11-09|2284.59
#2020-11-10|2263.91
#2020-11-11|2297.75
#2020-11-12|2252.29
#2020-11-13|2271.38
#2020-11-16|2309.80
#2020-11-17|2310.68
#2020-11-18|2306.34
#2020-11-19|2310.29
#2020-11-20|2297.43
#2020-11-23|2307.98
#2020-11-24|2334.18
#2020-11-25|2329.50
#2020-11-26|2329.50
#2020-11-27|2333.74
#2020-11-30|2319.97
#2020-12-01|2329.57
#2020-12-02|2297.93
#2020-12-03|2312.45
#2020-12-04|2334.17
#2020-12-07|2318.60
#2020-12-08|2314.37
#2020-12-09|2309.97
#2020-12-10|2343.50
#2020-12-11|2319.16
#2020-12-14|2341.06
#2020-12-15|2371.87
#2020-12-16|2369.81
#2020-12-17|2382.19
#2020-12-18|2386.84
#2020-12-21|2366.95
#2020-12-22|2365.59
#2020-12-23|2360.51
#2020-12-24|2356.70
#2020-12-25|2356.70
#2020-12-28|2388.14
#2020-12-29|2385.45
#2020-12-30|2378.27
#2020-12-31|2400.46
#2021-01-01|2400.46
#2021-01-04|2332.10
#2021-01-05|2349.28
#2021-01-06|2356.02
#2021-01-07|2358.99
#2021-01-08|2403.77
#2021-01-11|2389.23
#2021-01-12|2365.52
#2021-01-13|2362.01
#2021-01-14|2339.39
#2021-01-15|2346.14
#2021-01-18|2346.14
#2021-01-19|2350.28
#2021-01-20|2404.68
#2021-01-21|2399.35
#2021-01-22|2388.53
#2021-01-25|2379.19
#2021-01-26|2398.12
#2021-01-27|2293.40
#2021-01-28|2303.35
#2021-01-29|2292.40
#2021-02-01|2316.24
#2021-02-02|2358.98
#2021-02-03|2345.32
#2021-02-04|2373.94
#2021-02-05|2413.46
#2021-02-08|2403.46
#2021-02-09|2430.31
#2021-02-10|2422.33
#2021-02-11|2422.85
#2021-02-12|2414.56
#2021-02-15|2414.56
#2021-02-16|2417.51
#2021-02-17|2387.58
#2021-02-18|2402.64
#2021-02-19|2382.56
#2021-02-22|2362.36
#2021-02-23|2352.43
#2021-02-24|2395.22
#2021-02-25|2360.73
#2021-02-26|2377.05
#2021-03-01|2391.11
#2021-03-02|2393.34
#2021-03-03|2358.39
#2021-03-04|2331.15
#2021-03-05|2347.33
#2021-03-08|2358.73
#2021-03-09|2379.31
#2021-03-10|2415.02
#2021-03-11|2411.51
#2021-03-12|2422.79
#2021-03-15|2479.73
#2021-03-16|2489.32
#2021-03-17|2505.51
#2021-03-18|2465.03
#2021-03-19|2451.20
#2021-03-22|2475.32
#2021-03-23|2461.22
#2021-03-24|2441.14
#2021-03-25|2472.12
#2021-03-26|2502.03
#2021-03-29|2498.71
#2021-03-30|2495.24
#2021-03-31|2480.87
#2021-04-01|2495.76
#2021-04-02|2495.76
#2021-04-05|2527.80
#2021-04-06|2571.99
#2021-04-07|2579.18
#2021-04-08|2571.92
#2021-04-09|2579.85
#2021-04-12|2586.46
#2021-04-13|2600.20
#2021-04-14|2592.55
#2021-04-15|2611.11
#2021-04-16|2634.95
#2021-04-19|2625.55
#2021-04-20|2615.59
#2021-04-21|2611.38
#2021-04-22|2608.18
#2021-04-23|2624.74
#2021-04-26|2598.68
#2021-04-27|2614.23
#2021-04-28|2579.95
#2021-04-29|2617.06
#2021-04-30|2624.54
#2021-05-03|2630.24
#2021-05-04|2604.90
#2021-05-05|2601.69
#2021-05-06|2606.75
#2021-05-07|2607.66
#2021-05-10|2610.26
#2021-05-11|2580.64
#2021-05-12|2509.14
#2021-05-13|2523.45
#2021-05-14|2553.00
#2021-05-17|2546.93
#2021-05-18|2547.69
#2021-05-19|2525.37
#2021-05-20|2554.61
#2021-05-21|2543.54
#2021-05-24|2561.33
#2021-05-25|2562.13
#2021-05-26|2566.71
#2021-05-27|2585.67
#2021-05-28|2587.04
#2021-05-31|2587.04
#2021-06-01|2572.42
#2021-06-02|2570.04
#2021-06-03|2542.90
#2021-06-04|2553.69
#2021-06-07|2544.08
#2021-06-08|2564.90
#2021-06-09|2549.18
#2021-06-10|2572.70
#2021-06-11|2593.52
#2021-06-14|2591.76
#2021-06-15|2579.85
#2021-06-16|2573.72
#2021-06-17|2563.08
#2021-06-18|2525.81
#2021-06-21|2562.11
#2021-06-22|2579.50
#2021-06-23|2574.28
#2021-06-24|2588.56
#2021-06-25|2600.59
#2021-06-28|2581.94
#2021-06-29|2583.03
#2021-06-30|2588.00
#2021-07-01|2606.33
#2021-07-02|2630.85
#2021-07-05|2630.85
#2021-07-06|2631.31
#2021-07-07|2654.53
#2021-07-08|2629.95
#2021-07-09|2664.79
#2021-07-12|2676.36
#2021-07-13|2682.15
#2021-07-14|2689.25
#2021-07-15|2673.01
#2021-07-16|2652.93
#2021-07-19|2589.01
#2021-07-20|2642.90
#2021-07-21|2696.81
#2021-07-22|2758.68
#2021-07-23|2809.99
#2021-07-26|2818.43
#2021-07-27|2839.50
#2021-07-28|2779.75
#2021-07-29|2808.16
#2021-07-30|2793.52
#2021-08-02|2777.42
#2021-08-03|2757.99
#2021-08-04|2742.72
#2021-08-05|2756.18
#2021-08-06|2753.85
#2021-08-09|2728.97
#2021-08-10|2709.36
#2021-08-11|2721.66
#2021-08-12|2724.86
#2021-08-13|2746.28
#2021-08-16|2757.57
#2021-08-17|2746.29
#2021-08-18|2725.30
#2021-08-19|2710.97
#2021-08-20|2723.91
#2021-08-23|2739.76
#2021-08-24|2734.20
#2021-08-25|2747.45
#2021-08-26|2720.29
#2021-08-27|2736.71
#2021-08-30|2730.72
#2021-08-31|2748.83
#2021-09-01|2752.73
#2021-09-02|2759.80
#2021-09-03|2751.59
#2021-09-06|2751.59
#2021-09-07|2721.58
#2021-09-08|2753.80
#2021-09-09|2757.03
#2021-09-10|2760.73
#2021-09-13|2763.76
#2021-09-14|2756.83
#2021-09-15|2727.58
#2021-09-16|2746.49
#2021-09-17|2728.26
#2021-09-20|2693.15
#2021-09-21|2700.06
#2021-09-22|2729.01
#2021-09-23|2752.57
#2021-09-24|2759.37
#2021-09-27|2758.34
#2021-09-28|2703.91
#2021-09-29|2709.06
#2021-09-30|2671.42
#2021-10-01|2711.50
#2021-10-04|2695.50
#2021-10-05|2707.19
#2021-10-06|2722.66
#2021-10-07|2736.31
#2021-10-08|2717.09
#2021-10-11|2701.41
#2021-10-12|2696.52
#2021-10-13|2686.72
#2021-10-14|2712.32
#2021-10-15|2691.04
#2021-10-18|2711.35
#2021-10-19|2711.03
#2021-10-20|2692.50
#2021-10-21|2714.05
#2021-10-22|2692.59
#2021-10-25|2684.29
#2021-10-26|2678.66
#2021-10-27|2699.23
#2021-10-28|2712.90
#2021-10-29|2662.63
#2021-11-01|2723.85
#2021-11-02|2720.01
#2021-11-03|2728.68
#2021-11-04|2754.42
#2021-11-05|2800.81
#2021-11-08|2779.73
#2021-11-09|2774.22
#2021-11-10|2763.99
#2021-11-11|2737.87
#2021-11-12|2750.41
#2021-11-15|2759.25
#2021-11-16|2759.78
#2021-11-17|2761.39
#2021-11-18|2761.66
#2021-11-19|2733.89
#2021-11-22|2740.29
#2021-11-23|2763.64
#2021-11-24|2773.17
#2021-11-25|2773.17
#2021-11-26|2700.90
#2021-11-29|2702.31
#2021-11-30|2652.49
#2021-12-01|2631.32
#2021-12-02|2689.25
#2021-12-03|2683.05
#2021-12-06|2746.00
#2021-12-07|2808.50
#2021-12-08|2815.96
#2021-12-09|2818.62
#2021-12-10|2842.91
#2021-12-13|2814.03
#2021-12-14|2800.25
#2021-12-15|2813.90
#2021-12-16|2806.68
#2021-12-17|2748.60
#2021-12-20|2742.67
#2021-12-21|2787.86
#2021-12-22|2808.44
#2021-12-23|2825.81
#2021-12-24|2825.81
#2021-12-27|2859.99
#2021-12-28|2866.09
#2021-12-29|2876.53
#2021-12-30|2868.98
#2021-12-31|2880.07
#2022-01-03|2865.07
#2022-01-04|2840.40
#2022-01-05|2790.88
#2022-01-06|2813.28
#2022-01-07|2763.65
#2022-01-10|2727.46
#2022-01-11|2700.94
#2022-01-12|2684.80
#2022-01-13|2668.33
#2022-01-14|2627.81
#2022-01-17|2627.81
#2022-01-18|2592.23
#2022-01-19|2575.16
#2022-01-20|2541.61
#2022-01-21|2540.95
#2022-01-24|2566.93
#2022-01-25|2527.99
#2022-01-26|2505.26
#2022-01-27|2494.09
#2022-01-28|2562.79
#2022-01-31|2608.38
#2022-02-01|2613.81
#2022-02-02|2618.00
#2022-02-03|2588.81
#2022-02-04|2584.82
#2022-02-07|2581.33
#2022-02-08|2585.07
#2022-02-09|2634.40
#2022-02-10|2595.27
#2022-02-11|2565.64
#2022-02-14|2555.97
#2022-02-15|2572.14
#2022-02-16|2578.35
#2022-02-17|2534.97
#2022-02-18|2543.40
#2022-02-21|2543.40
#2022-02-22|2536.55
#2022-02-23|2468.30
#2022-02-24|2480.05
#2022-02-25|2524.24
#2022-02-28|2500.88
#2022-03-01|2449.60
#2022-03-02|2478.62
#2022-03-03|2428.32
#2022-03-04|2409.12
#2022-03-07|2267.59
#2022-03-08|2262.59
#2022-03-09|2313.78
#2022-03-10|2315.03
#2022-03-11|2305.15
#2022-03-14|2268.25
#2022-03-15|2331.82
#2022-03-16|2415.35
#2022-03-17|2415.78
#2022-03-18|2449.23
#2022-03-21|2394.17
#2022-03-22|2417.06
#2022-03-23|2386.78
#2022-03-24|2425.12
#2022-03-25|2429.76
#2022-03-28|2449.49
#2022-03-29|2506.16
#2022-03-30|2499.80
#2022-03-31|2489.44
#2022-04-01|2499.92
#2022-04-04|2468.34
#2022-04-05|2441.74
#2022-04-06|2440.09
#2022-04-07|2451.85
#2022-04-08|2424.17
#2022-04-11|2404.80
#2022-04-12|2402.18
#2022-04-13|2436.13
#2022-04-14|2424.85
#2022-04-15|2424.85
#2022-04-18|2425.11
#2022-04-19|2471.73
#2022-04-20|2467.79
#2022-04-21|2440.37
#2022-04-22|2392.50
#2022-04-25|2413.49
#2022-04-26|2348.17
#2022-04-27|2340.88
#2022-04-28|2394.81
#2022-04-29|2339.17
#2022-05-02|2335.70
#2022-05-03|2318.00
#2022-05-04|2415.11
#2022-05-05|2337.57
#2022-05-06|2339.66
#2022-05-09|2272.46
#2022-05-10|2263.89
#2022-05-11|2224.02
#2022-05-12|2227.54
#2022-05-13|2289.28
#2022-05-16|2255.16
#2022-05-17|2260.82
#2022-05-18|2166.47
#2022-05-19|2164.58
#2022-05-20|2204.73
#2022-05-23|2226.76
#2022-05-24|2245.07
#2022-05-25|2257.70
#2022-05-26|2309.29
#2022-05-27|2360.01
#2022-05-30|2360.01
#2022-05-31|2374.54
#2022-06-01|2335.19
#2022-06-02|2374.75
#2022-06-03|2354.99
#2022-06-06|2357.07
#2022-06-07|2369.40
#2022-06-08|2343.07
#2022-06-09|2323.42
#2022-06-10|2259.97
#2022-06-13|2215.10
#2022-06-14|2207.28
#2022-06-15|2239.21
#2022-06-16|2177.52
#2022-06-17|2189.18
#2022-06-20|2189.18
#2022-06-21|2227.95
#2022-06-22|2247.05
#2022-06-23|2272.41
#2022-06-24|2329.30
#2022-06-27|2326.90
#2022-06-28|2280.03
#2022-06-29|2302.53
#2022-06-30|2299.78
#2022-07-01|2358.42
#2022-07-04|2358.42
#2022-07-05|2369.92
#2022-07-06|2355.41
#2022-07-07|2371.13
#2022-07-08|2367.66
#2022-07-11|2347.19
#2022-07-12|2331.84
#2022-07-13|2344.93
#2022-07-14|2343.96
#2022-07-15|2376.83
#2022-07-18|2371.80
#2022-07-19|2418.76
#2022-07-20|2424.35
#2022-07-21|2417.42
#2022-07-22|2414.16
#2022-07-25|2371.88
#2022-07-26|2390.76
#2022-07-27|2460.06
#2022-07-28|2505.64
#2022-07-29|2508.76
#2022-08-01|2513.12
#2022-08-02|2487.67
#2022-08-03|2524.79
#2022-08-04|2514.58
#2022-08-05|2497.16
#2022-08-08|2492.69
#2022-08-09|2502.47
#2022-08-10|2532.96
#2022-08-11|2522.66
#2022-08-12|2554.07
#2022-08-15|2579.24
#2022-08-16|2592.11
#2022-08-17|2585.23
#2022-08-18|2585.47
#2022-08-19|2559.37
#2022-08-22|2514.96
#2022-08-23|2498.47
#2022-08-24|2514.15
#2022-08-25|2542.80
#2022-08-26|2469.80
#2022-08-29|2463.99
#2022-08-30|2441.77
#2022-08-31|2437.08
#2022-09-01|2474.51
#2022-09-02|2443.75
#2022-09-05|2443.75
#2022-09-06|2454.07
#2022-09-07|2517.20
#2022-09-08|2541.95
#2022-09-09|2539.29
#2022-09-12|2553.82
#2022-09-13|2495.15
#2022-09-14|2542.13
#2022-09-15|2528.33
#2022-09-16|2524.45
#2022-09-19|2542.66
#2022-09-20|2522.26
#2022-09-21|2474.17
#2022-09-22|2408.09
#2022-09-23|2388.20
#2022-09-26|2373.34
#2022-09-27|2334.80
#2022-09-28|2367.36
#2022-09-29|2344.20
#2022-09-30|2299.37
#2022-10-03|2337.19
#2022-10-04|2392.55
#2022-10-05|2407.82
#2022-10-06|2371.38
#2022-10-07|2335.48
#2022-10-10|2340.76
#2022-10-11|2342.73
#2022-10-12|2355.10
#2022-10-13|2439.11
#2022-10-14|2381.65
#2022-10-17|2429.74
#2022-10-18|2449.87
#2022-10-19|2440.61
#2022-10-20|2428.21
#2022-10-21|2470.77
#2022-10-24|2435.60
#2022-10-25|2460.74
#2022-10-26|2455.18
#2022-10-27|2495.64
#2022-10-28|2567.82
#2022-10-31|2554.77
#2022-11-01|2556.40
#2022-11-02|2511.60
#2022-11-03|2526.72
#2022-11-04|2593.82
#2022-11-07|2589.69
#2022-11-08|2613.70
#2022-11-09|2600.23
#2022-11-10|2654.09
#2022-11-11|2643.59
#2022-11-14|2648.79
#2022-11-15|2636.90
#2022-11-16|2655.20
#2022-11-17|2651.75
#2022-11-18|2664.76
#2022-11-21|2671.70
#2022-11-22|2678.27
#2022-11-23|2685.93
#2022-11-24|2685.93
#2022-11-25|2696.79
#2022-11-28|2679.12
#2022-11-29|2674.48
#2022-11-30|2726.57
#2022-12-01|2737.96
#2022-12-02|2746.80
#2022-12-05|2721.90
#2022-12-06|2698.71
#2022-12-07|2686.19
#2022-12-08|2722.84
#2022-12-09|2694.98
#2022-12-12|2733.94
#2022-12-13|2718.39
#2022-12-14|2721.95
#2022-12-15|2679.94
#2022-12-16|2637.33
#2022-12-19|2620.41
#2022-12-20|2628.21
#2022-12-21|2637.42
#2022-12-22|2615.08
#2022-12-23|2629.59
#2022-12-26|2629.59
#2022-12-27|2630.82
#2022-12-28|2611.46
#2022-12-29|2631.80
#2022-12-30|2607.99
#2023-01-02|2607.99
#2023-01-03|2618.39
#2023-01-04|2652.92
#2023-01-05|2639.10
#2023-01-06|2703.10
#2023-01-09|2684.68
#2023-01-10|2705.77
#2023-01-11|2714.16
#2023-01-12|2702.20
#2023-01-13|2729.27
#2023-01-16|2729.27
#2023-01-17|2754.62
#2023-01-18|2693.91
#2023-01-19|2669.94
#2023-01-20|2710.31
#2023-01-23|2728.66
#2023-01-24|2732.10
#2023-01-25|2749.19
#2023-01-26|2777.74
#2023-01-27|2768.07
#2023-01-30|2754.79
#2023-01-31|2756.17
#2023-02-01|2756.68
#2023-02-02|2742.87
#2023-02-03|2709.80
#2023-02-06|2737.04
#2023-02-07|2749.10
#2023-02-08|2711.00
#2023-02-09|2690.89
#2023-02-10|2702.38
#2023-02-13|2739.03
#2023-02-14|2737.60
#2023-02-15|2750.87
#2023-02-16|2729.79
#2023-02-17|2745.54
#2023-02-20|2745.54
#2023-02-21|2710.39
#2023-02-22|2707.00
#2023-02-23|2675.00
#2023-02-24|2631.41
#2023-02-27|2641.89
#2023-02-28|2634.75
#2023-03-01|2624.87
#2023-03-02|2667.83
#2023-03-03|2689.41
#2023-03-06|2703.44
#2023-03-07|2667.93
#2023-03-08|2657.14
#2023-03-09|2621.40
#2023-03-10|2609.72
#2023-03-13|2616.14
#2023-03-14|2641.95
#2023-03-15|2644.01
#2023-03-16|2681.26
#2023-03-17|2646.00
#2023-03-20|2677.03
#2023-03-21|2684.45
#2023-03-22|2657.51
#2023-03-23|2662.85
#2023-03-24|2669.65
#2023-03-27|2690.62
#2023-03-28|2703.33
#2023-03-29|2725.57
#2023-03-30|2736.11
#2023-03-31|2777.67
#2023-04-03|2798.41
#2023-04-04|2788.20
#2023-04-05|2788.33
#2023-04-06|2788.64
#2023-04-07|2788.64
#2023-04-10|2793.34
#2023-04-11|2811.78
#2023-04-12|2807.54
#2023-04-13|2845.88
#2023-04-14|2851.88
#2023-04-17|2868.68
#2023-04-18|2874.07
#2023-04-19|2872.99
#2023-04-20|2869.73
#2023-04-21|2888.14
#2023-04-24|2899.40
#2023-04-25|2884.18
#2023-04-26|2930.76
#2023-04-27|2968.37
#2023-04-28|2991.45
#2023-05-01|2998.96
#2023-05-02|3003.47
#2023-05-03|2910.53
#2023-05-04|2908.22
#2023-05-05|2934.60
#2023-05-08|2930.51
#2023-05-09|2930.50
#2023-05-10|2935.68
#2023-05-11|2917.50
#2023-05-12|2928.97
#2023-05-15|2934.39
#2023-05-16|2918.12
#2023-05-17|2923.71
#2023-05-18|2949.50
#2023-05-19|2945.13
#2023-05-22|2889.93
#2023-05-23|2839.95
#2023-05-24|2834.48
#2023-05-25|2823.27
#2023-05-26|2827.02
#2023-05-29|2827.02
#2023-05-30|2809.72
#2023-05-31|2810.38
#2023-06-01|2832.77
#2023-06-02|2860.71
#2023-06-05|2856.55
#2023-06-06|2823.26
#2023-06-07|2803.15
#2023-06-08|2829.42
#2023-06-09|2825.66
#2023-06-12|2846.98
#2023-06-13|2855.06
#2023-06-14|2866.15
#2023-06-15|2896.51
#2023-06-16|2901.99
#2023-06-19|2901.99
#2023-06-20|2891.01
#2023-06-21|2907.87
#2023-06-22|2886.05
#2023-06-23|2847.97
#2023-06-26|2841.10
#2023-06-27|2865.59
#2023-06-28|2874.44
#2023-06-29|2896.34
#2023-06-30|2926.85
#2023-07-03|2906.14
#2023-07-04|2906.14
#2023-07-05|2904.28
#2023-07-06|2867.66
#2023-07-07|2853.51
#2023-07-10|2895.13
#2023-07-11|2896.19
#2023-07-12|2921.82
#2023-07-13|2920.49
#2023-07-14|2917.96
#2023-07-17|2927.89
#2023-07-18|2923.94
#2023-07-19|2935.26
#2023-07-20|2933.46
#2023-07-21|2942.15
#2023-07-24|2937.14
#2023-07-25|2924.19
#2023-07-26|2913.70
#2023-07-27|2887.19
#2023-07-28|2885.82
#2023-07-31|2895.00
#2023-08-01|2878.34
#2023-08-02|2869.43
#2023-08-03|2874.92
#2023-08-04|2836.07
#2023-08-07|2866.83
#2023-08-08|2846.83
#2023-08-09|2831.90
#2023-08-10|2840.32
#2023-08-11|2837.15
#2023-08-14|2839.52
#2023-08-15|2825.03
#2023-08-16|2802.41
#2023-08-17|2760.25
#2023-08-18|2762.67
#2023-08-21|2748.76
#2023-08-22|2751.24
#2023-08-23|2756.87
#2023-08-24|2751.34
#2023-08-25|2766.96
#2023-08-28|2778.10
#2023-08-29|2793.25
#2023-08-30|2807.02
#2023-08-31|2772.77
#2023-09-01|2780.26
#2023-09-04|2780.26
#2023-09-05|2758.57
#2023-09-06|2730.90
#2023-09-07|2742.68
#2023-09-08|2741.58
#2023-09-11|2748.80
#2023-09-12|2758.22
#2023-09-13|2769.80
#2023-09-14|2794.55
#2023-09-15|2743.99
#2023-09-18|2747.79
#2023-09-19|2735.28
#2023-09-20|2729.98
#2023-09-21|2668.71
#2023-09-22|2677.64
#2023-09-25|2655.87
#2023-09-26|2635.71
#2023-09-27|2600.29
#2023-09-28|2619.81
#2023-09-29|2610.70
#2023-10-02|2588.35
#2023-10-03|2546.74
#2023-10-04|2572.75
#2023-10-05|2560.74
#2023-10-06|2528.23
#2023-10-09|2537.77
#2023-10-10|2554.82
#2023-10-11|2537.49
#2023-10-12|2498.30
#2023-10-13|2506.90
#2023-10-16|2544.45
#2023-10-17|2560.86
#2023-10-18|2581.85
#2023-10-19|2597.87
#2023-10-20|2590.75
#2023-10-23|2572.65
#2023-10-24|2596.89
#2023-10-25|2592.62
#2023-10-26|2563.39
#2023-10-27|2573.16
#2023-10-30|2606.12
#2023-10-31|2619.07
#2023-11-01|2622.16
#2023-11-02|2722.77
#2023-11-03|2757.76
#2023-11-06|2776.46
#2023-11-07|2770.66
#2023-11-08|2771.50
#2023-11-09|2753.70
#2023-11-10|2783.08
#2023-11-13|2788.41
#2023-11-14|2822.19
#2023-11-15|2819.81
#2023-11-16|2858.08
#2023-11-17|2842.46
#2023-11-20|2850.75
#2023-11-21|2855.90
#2023-11-22|2867.47
#2023-11-23|2867.47
#2023-11-24|2865.45
#2023-11-27|2859.65
#2023-11-28|2848.18
#2023-11-29|2828.16
#2023-11-30|2835.10
#2023-12-01|2866.33
#2023-12-04|2851.47
#2023-12-05|2833.93
#2023-12-06|2845.37
#2023-12-07|2843.26
#2023-12-08|2838.18
#2023-12-11|2879.99
#2023-12-12|2898.95
#2023-12-13|2931.02
#2023-12-14|2892.50
#2023-12-15|2866.24
#2023-12-18|2890.76
#2023-12-19|2907.34
#2023-12-20|2869.64
#2023-12-21|2888.83
#2023-12-22|2889.59
#2023-12-25|2889.59
#2023-12-26|2903.60
#2023-12-27|2908.72
#2023-12-28|2913.61
#2023-12-29|2918.47
#2024-01-01|2918.47
#2024-01-02|2891.17
#2024-01-03|2868.25
#2024-01-04|2857.33
#2024-01-05|2840.52
#2024-01-08|2870.65
#2024-01-09|2856.31
#2024-01-10|2878.38
#2024-01-11|2878.47
#2024-01-12|2865.34
#2024-01-15|2865.34
#2024-01-16|2867.38
#2024-01-17|2862.77
#2024-01-18|2895.53
#2024-01-19|2932.34
#2024-01-22|2917.06
#2024-01-23|2917.14
#2024-01-24|2917.03
#2024-01-25|2903.11
#2024-01-26|2881.62
#2024-01-29|2911.28
#2024-01-30|2927.61
#2024-01-31|2904.09
#2024-02-01|2945.42
#2024-02-02|2940.47
#2024-02-05|2877.02
#2024-02-06|2900.05
#2024-02-07|2942.29
#2024-02-08|2971.09
#2024-02-09|2967.48
#2024-02-12|2951.14
#2024-02-13|2922.50
#2024-02-14|2937.55
#2024-02-15|2952.18
#2024-02-16|2952.75
#2024-02-19|2952.75
#2024-02-20|2953.95
#2024-02-21|2968.89
#2024-02-22|3001.67
#2024-02-23|3016.54
#2024-02-26|3009.97
#2024-02-27|2988.70
#2024-02-28|2994.19
#2024-02-29|2998.11
#2024-03-01|2977.56
#2024-03-04|2982.76
#2024-03-05|2980.29
#2024-03-06|2984.31
#2024-03-07|2972.54
#2024-03-08|2976.35
#2024-03-11|2990.86
#2024-03-12|3006.58
#2024-03-13|2947.55
#2024-03-14|2939.17
#2024-03-15|2915.51
#2024-03-18|2921.14
#2024-03-19|2952.41
#2024-03-20|2985.06
#2024-03-21|2969.62
#2024-03-22|2956.43
#2024-03-25|2939.11
#2024-03-26|2951.21
#2024-03-27|2978.77
#2024-03-28|2978.62
#2024-03-29|2978.62
#2024-04-01|2969.14
#2024-04-02|2942.34
#2024-04-03|2927.65
#2024-04-04|2871.86
#2024-04-05|2860.88
#2024-04-08|2875.36
#2024-04-09|2882.80
#2024-04-10|2879.42
#2024-04-11|2883.55
#2024-04-12|2860.92
#2024-04-15|2851.80
#2024-04-16|2853.47
#2024-04-17|2869.20
#2024-04-18|2881.08
#2024-04-19|2881.61
#2024-04-22|2908.71
#2024-04-23|2924.56
#2024-04-24|2936.62
#2024-04-25|2957.24
#2024-04-26|2964.21
#2024-04-29|2978.91
#2024-04-30|2965.31
#2024-05-01|2852.84
#2024-05-02|2848.39
#2024-05-03|2827.30
#2024-05-06|2835.27
#2024-05-07|2820.19
#2024-05-08|2832.73
#2024-05-09|2856.47
#2024-05-10|2893.88
#2024-05-13|2864.67
#2024-05-14|2859.21
#2024-05-15|2877.67
#2024-05-16|2873.21
#2024-05-17|2898.57
#2024-05-20|2864.45
#2024-05-21|2853.23
#2024-05-22|2868.80
#2024-05-23|2806.56
#2024-05-24|2816.37
#2024-05-27|2816.37
#2024-05-28|2786.94
#2024-05-29|2744.68
#2024-05-30|2778.81
#2024-05-31|2827.81
#2024-06-03|2842.20
#2024-06-04|2863.51
#2024-06-05|2853.28
#2024-06-06|2866.97
#2024-06-07|2836.36
#2024-06-10|2822.17
#2024-06-11|2809.65
#2024-06-12|2819.24
#2024-06-13|2837.05
#2024-06-14|2827.29
#2024-06-17|2864.82
#2024-06-18|2853.00
#2024-06-19|2853.00
#2024-06-20|2822.30
#2024-06-21|2849.31
#2024-06-24|2851.78
#2024-06-25|2846.86
#2024-06-26|2847.31
#2024-06-27|2822.65
#2024-06-28|2797.83
#2024-07-01|2754.53
#2024-07-02|2734.38
#2024-07-03|2740.64
#2024-07-04|2740.64
#2024-07-05|2752.90
#2024-07-08|2699.16
#2024-07-09|2646.74
#2024-07-10|2673.76
#2024-07-11|2694.87
#2024-07-12|2710.82
#2024-07-15|2670.82
#2024-07-16|2733.19
#2024-07-17|2720.22
#2024-07-18|2673.38
#2024-07-19|2699.37
#2024-07-22|2699.08
#2024-07-23|2660.19
#2024-07-24|2633.05
#2024-07-25|2608.30
#2024-07-26|2610.88
#2024-07-29|2681.37
#2024-07-30|2728.84
#2024-07-31|2752.77
#2024-08-01|2740.09
#2024-08-02|2771.02
#2024-08-05|2707.81
#2024-08-06|2752.54
#2024-08-07|2741.72
#2024-08-08|2767.92
#2024-08-09|2756.98
#2024-08-12|2779.90
#2024-08-13|2890.43
#2024-08-14|2877.55
#2024-08-15|2926.21
#2024-08-16|2927.62
#2024-08-19|2952.93
#2024-08-20|2942.97
#2024-08-21|2979.30
#2024-08-22|2966.75
#2024-08-23|2985.06
#2024-08-26|3001.24
#2024-08-27|3038.10
#2024-08-28|2997.97
#2024-08-29|2995.85
#2024-08-30|3002.44
#2024-09-02|3002.44
#2024-09-03|2949.45
#2024-09-04|2957.59
#2024-09-05|2948.50
#2024-09-06|2952.31
#2024-09-09|2975.18
#2024-09-10|2983.21
#2024-09-11|3030.72
#2024-09-12|3052.49
#2024-09-13|3066.09
#2024-09-16|3068.11
#2024-09-17|3063.32
#2024-09-18|3033.33
#2024-09-19|3070.56
#2024-09-20|3066.40
#2024-09-23|3086.59
#2024-09-24|3087.07
#2024-09-25|3096.38
#2024-09-26|3131.79
#2024-09-27|3121.42
#2024-09-30|3128.56
#2024-10-01|3116.65
#2024-10-02|3117.06
#2024-10-03|3095.15
#2024-10-04|3110.67
#2024-10-07|3079.09
#2024-10-08|3098.44
#2024-10-09|3104.47
#2024-10-10|3086.58
#2024-10-11|3115.51
#2024-10-14|3137.84
#2024-10-15|3160.23
#2024-10-16|3156.20
#2024-10-17|3160.90
#2024-10-18|3186.86
#2024-10-21|3177.94
#2024-10-22|3176.81
#2024-10-23|3103.05
#2024-10-24|3114.12
#2024-10-25|3074.22
#2024-10-28|3115.37
#2024-10-29|3101.62
#2024-10-30|3029.92
#2024-10-31|3030.77
#2024-11-01|3078.86
#2024-11-04|3037.97
#2024-11-05|3064.34
#2024-11-06|3071.24
#2024-11-07|3085.44
#2024-11-08|3126.97
#2024-11-11|3157.77
#2024-11-12|3136.37
#2024-11-13|3134.42
#2024-11-14|3134.31
#2024-11-15|3082.63
#2024-11-18|3091.64
#2024-11-19|3072.74
#2024-11-20|3076.38
#2024-11-21|3096.67
#2024-11-22|3144.30
#2024-11-25|3178.20
#2024-11-26|3180.87
#2024-11-27|3172.34
#2024-11-28|3172.34
#2024-11-29|3179.78
#2024-12-02|3141.40
#2024-12-03|3150.94
#2024-12-04|3180.26
#2024-12-05|3200.84
#2024-12-06|3204.47
#2024-12-09|3188.25
#2024-12-10|3174.76
#2024-12-11|3163.98
#2024-12-12|3162.90
#2024-12-13|3138.02
#2024-12-16|3111.99
#2024-12-17|3087.57
#2024-12-18|3003.80
#2024-12-19|3009.96
#2024-12-20|3022.09
#2024-12-23|3009.57
#2024-12-24|3049.14
#2024-12-25|3049.14
#2024-12-26|3061.79
#2024-12-27|3048.89
#2024-12-30|3007.04
#2024-12-31|3015.85
#2025-01-01|3015.85
#2025-01-02|3034.83
#2025-01-03|3049.13
#2025-01-06|3024.62
#2025-01-07|2993.70
#2025-01-08|2980.83
#2025-01-09|2980.83
#2025-01-10|2934.52
#2025-01-13|2950.82
#2025-01-14|2942.68
#2025-01-15|2957.15
#2025-01-16|2966.09
#2025-01-17|2970.32
#2025-01-20|2970.32
#2025-01-21|2995.55
#2025-01-22|2987.00
#2025-01-23|3019.67
#2025-01-24|3023.01
#2025-01-27|3086.69
#2025-01-28|3076.56
#2025-01-29|3140.56
#2025-01-30|3160.93
#2025-01-31|3132.93
#2025-02-03|3149.42
#2025-02-04|3174.71
#2025-02-05|3168.30
#2025-02-06|3207.66
#2025-02-07|3203.97
#2025-02-10|3273.07
#2025-02-11|3253.62
#2025-02-12|3264.89
#2025-02-13|3289.66
#2025-02-14|3266.51
#2025-02-17|3266.51
#2025-02-18|3239.46
#2025-02-19|3199.63
#2025-02-20|3202.53
#2025-02-21|3169.11
#2025-02-24|3193.03
#2025-02-25|3234.71
#2025-02-26|3196.36
#2025-02-27|3226.05
#2025-02-28|3253.23
#2025-03-03|3224.00
#2025-03-04|3198.77
#2025-03-05|3209.54
#2025-03-06|3153.51
#2025-03-07|3206.57
#2025-03-10|3130.69
#2025-03-11|3066.10
#2025-03-12|3027.11
#2025-03-13|2972.56
#2025-03-14|3017.84
#2025-03-17|3049.28
#2025-03-18|3022.49
#2025-03-19|3061.23
#2025-03-20|3070.63
#2025-03-21|3041.21
#2025-03-24|3057.77
#2025-03-25|3062.26
#2025-03-26|3110.61
#2025-03-27|3119.25
#2025-03-28|3064.15
#2025-03-31|3096.27
#2025-04-01|3122.39
#2025-04-02|3129.49
#2025-04-03|3048.86
#2025-04-04|2861.36
#2025-04-07|2832.68
#2025-04-08|2814.97
#2025-04-09|2981.33
#2025-04-10|2946.91
#2025-04-11|2964.82
#2025-04-14|2995.73
#2025-04-15|2958.33
#2025-04-16|2907.75
#2025-04-17|2928.29
#2025-04-18|2928.29
#2025-04-21|2884.82
#2025-04-22|2958.71
#2025-04-23|2985.44
#2025-04-24|2993.69
#2025-04-25|3015.41
#2025-04-28|3012.96
#2025-04-29|3001.36
#2025-04-30|2997.57
#2025-05-01|2979.62
#2025-05-02|3011.89
#2025-05-05|2986.96
#2025-05-06|3006.06
#2025-05-07|3024.80
#2025-05-08|3005.04
#2025-05-09|2977.25
#2025-05-12|3035.76
#2025-05-13|3032.42
#2025-05-14|3041.15
#2025-05-15|3076.54
#2025-05-16|3094.13
#2025-05-19|3096.00
#2025-05-20|3082.55
#2025-05-21|3026.29
#2025-05-22|3028.24
#2025-05-23|3032.06
#2025-05-26|3032.06
#2025-05-27|3069.39
#2025-05-28|3043.80
#2025-05-29|3023.03
#2025-05-30|3036.40
#2025-06-02|3040.13
#2025-06-03|3048.70
#2025-06-04|3076.56
#2025-06-05|3054.25
#2025-06-06|3074.08
#2025-06-09|3057.57
#2025-06-10|3032.92
#2025-06-11|3076.11
#2025-06-12|3066.36
#2025-06-13|3040.70
#2025-06-16|3045.48
#2025-06-17|3001.09
#2025-06-18|2994.18
#2025-06-19|2994.18
#2025-06-20|2999.61
#2025-06-23|3015.96
#2025-06-24|3029.53
#2025-06-25|3003.95
#2025-06-26|3003.64
#2025-06-27|3041.05
#2025-06-30|3051.85
#2025-07-01|3118.47
#2025-07-02|3087.49
#2025-07-03|3092.05
#2025-07-04|3092.05
#2025-07-07|3063.67
#2025-07-08|3069.20
#2025-07-09|3082.87
#2025-07-10|3109.47
#2025-07-11|3104.70
#2025-07-14|3088.78
#2025-07-15|3056.52
#2025-07-16|3052.97
#2025-07-17|3066.67
#2025-07-18|3062.92
#2025-07-21|3027.88
#2025-07-22|3081.93
#2025-07-23|3073.86
#2025-07-24|2967.19
#2025-07-25|3005.73
#2025-07-28|2980.60
#2025-07-29|2983.96
#2025-07-30|3002.49
#2025-07-31|2944.71
#2025-08-01|2934.36
#2025-08-04|2970.20
#2025-08-05|2924.71
#2025-08-06|2957.85
#2025-08-07|2985.36
#2025-08-08|2954.55
#2025-08-11|2949.69
#2025-08-12|2967.80
#2025-08-13|2991.63
#2025-08-14|2992.37
#2025-08-15|2987.48
#2025-08-18|2995.50
#2025-08-19|2996.73
#2025-08-20|2988.39
#2025-08-21|2976.88
#2025-08-22|2992.67
#2025-08-25|2962.63
#2025-08-26|2967.97
#2025-08-27|2969.17
#2025-08-28|2972.64
#2025-08-29|2977.70
#2025-09-01|2977.70
#2025-09-02|2992.32
#2025-09-03|2977.70
#2025-09-04|2972.45
#2025-09-05|2944.74
#2025-09-08|2919.64
#2025-09-09|2909.66
#2025-09-10|2864.85
#2025-09-11|2882.76
#2025-09-12|2858.54
#2025-09-15|2843.66
#2025-09-16|2858.21
#2025-09-17|2857.22
#2025-09-18|2826.98
#2025-09-19|2830.98
#2025-09-22|2852.35
#2025-09-23|2852.72
#2025-09-24|2847.21
#2025-09-25|2833.92
#2025-09-26|2857.47
#2025-09-29|2863.69
#2025-09-30|2851.63
#2025-10-01|2836.17
#2025-10-02|2859.56
#2025-10-03|2872.78
#2025-10-06|2817.69
#2025-10-07|2800.07
#2025-10-08|2782.43
#2025-10-09|2774.30
#2025-10-10|2761.88
#2025-10-13|2802.60
#2025-10-14|2849.03
#2025-10-15|2860.48
#2025-10-16|2865.34
#2025-10-17|2891.71
#2025-10-20|2888.23
#2025-10-21|2906.17
#2025-10-22|2907.31
#2025-10-23|2890.32
#2025-10-24|2876.99
#2025-10-27|2899.68
#2025-10-28|2857.38
#2025-10-29|2821.07
#2025-10-30|2742.01
#2025-10-31|2699.45
#2025-11-03|2687.50
#2025-11-04|2713.67
#2025-11-05|2767.50
#2025-11-06|2708.29
#2025-11-07|2742.04
#2025-11-10|2727.22
#2025-11-11|2773.00
#2025-11-12|2792.79
#2025-11-13|2791.27
#2025-11-14|2776.19
#2025-11-17|2743.54
#2025-11-18|2743.99
#2025-11-19|2736.65
#2025-11-20|2729.91
#2025-11-21|2801.75
#2025-11-24|2757.48
#2025-11-25|2833.76
#2025-11-26|2852.48
#2025-11-27|2852.48
#2025-11-28|2855.55
#2025-12-01|2794.86
#2025-12-02|2780.29
#2025-12-03|2827.57
#2025-12-04|2813.20
#2025-12-05|2821.38
#2025-12-08|2796.09
#2025-12-09|2793.45
#2025-12-10|2807.28
#2025-12-11|2826.53
#2025-12-12|2877.05
#2025-12-15|2892.98
#2025-12-16|2863.90
#2025-12-17|2903.98
#2025-12-18|2947.40
#2025-12-19|2921.57
#2025-12-22|2912.73
#2025-12-23|2866.54
#2025-12-24|2887.70
#2025-12-25|2887.70
#2025-12-26|2874.24
#2025-12-29|2856.25
#2025-12-30|2848.08
#2025-12-31|2826.08
#2026-01-01|2826.08
#2026-01-02|2824.74
#2026-01-05|2836.52
#2026-01-06|2882.60
#2026-01-07|2871.53
#2026-01-08|2914.50
#2026-01-09|2923.90
#2026-01-12|2940.88
#2026-01-13|2944.47
#2026-01-14|2953.36
#2026-01-15|2979.79
#2026-01-16|2968.96
#2026-01-19|2968.96
#2026-01-20|2924.92
#2026-01-21|2969.17
#2026-01-22|2964.03
#2026-01-23|2993.76
#2026-01-26|2984.60
#2026-01-27|2987.25
#2026-01-28|2970.18
#2026-01-29|2979.60
#2026-01-30|2959.78
#2026-02-02|2974.09
#2026-02-03|2999.25
#2026-02-04|3060.18
#2026-02-05|3041.07
#2026-02-06|3096.30
#2026-02-09|3085.15
#2026-02-10|3059.79
#2026-02-11|3047.34
#2026-02-12|3059.42
#2026-02-13|3016.23
#2026-02-16|3016.23
#2026-02-17|3050.12
#2026-02-18|3070.58
#2026-02-19|3057.30
#2026-02-20|3077.12
#2026-02-23|3079.58
#2026-02-24|3085.14
#2026-02-25|3109.69
#2026-02-26|3127.91
#2026-02-27|3151.50
#2026-03-02|3093.19
#2026-03-03|3080.23
#2026-03-04|3072.51
#2026-03-05|3063.19
#2026-03-06|3052.18
#2026-03-09|3071.08
#2026-03-10|3054.56
#2026-03-11|3033.14
#2026-03-12|3006.44
#2026-03-13|3020.43
#2026-03-16|3031.13
#2026-03-17|3034.40
#2026-03-18|2924.55
#2026-03-19|2914.66
#2026-03-20|2890.26
#2026-03-23|2894.96
#2026-03-24|2878.27
#2026-03-25|2903.16
#2026-03-26|2868.49
#2026-03-27|2802.89
#2026-03-30|2822.17
#2026-03-31|2862.70
#2026-04-01|2853.01
#2026-04-02|2864.09
#2026-04-03|2864.09
#2026-04-06|2911.79
#2026-04-07|2878.81
#2026-04-08|2921.92
#2026-04-09|2935.49
#2026-04-10|2909.68