Table Data - Nasdaq US Restaurants and Bars Large Mid Cap Total Return Index
| Title | Nasdaq US Restaurants and Bars Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40501040LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB40501040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 183.09 |
| 2001-04-02 | 184.04 |
| 2001-04-03 | 178.45 |
| 2001-04-04 | 179.59 |
| 2001-04-05 | 180.21 |
| 2001-04-06 | 178.16 |
| 2001-04-09 | 182.09 |
| 2001-04-10 | 184.69 |
| 2001-04-11 | 183.05 |
| 2001-04-12 | 182.34 |
| 2001-04-13 | . |
| 2001-04-16 | 184.75 |
| 2001-04-17 | 184.93 |
| 2001-04-18 | 188.97 |
| 2001-04-19 | 189.27 |
| 2001-04-20 | 186.90 |
| 2001-04-23 | 186.12 |
| 2001-04-24 | 185.15 |
| 2001-04-25 | 188.20 |
| 2001-04-26 | 188.88 |
| 2001-04-27 | 187.96 |
| 2001-04-30 | 191.41 |
| 2001-05-01 | 193.44 |
| 2001-05-02 | 190.59 |
| 2001-05-03 | 185.87 |
| 2001-05-04 | 186.59 |
| 2001-05-07 | 186.08 |
| 2001-05-08 | 184.88 |
| 2001-05-09 | 187.88 |
| 2001-05-10 | 186.04 |
| 2001-05-11 | 189.95 |
| 2001-05-14 | 190.42 |
| 2001-05-15 | 190.55 |
| 2001-05-16 | 192.12 |
| 2001-05-17 | 196.46 |
| 2001-05-18 | 201.79 |
| 2001-05-21 | 202.92 |
| 2001-05-22 | 206.32 |
| 2001-05-23 | 203.28 |
| 2001-05-24 | 206.31 |
| 2001-05-25 | 205.80 |
| 2001-05-28 | . |
| 2001-05-29 | 206.31 |
| 2001-05-30 | 206.36 |
| 2001-05-31 | 202.03 |
| 2001-06-01 | 200.09 |
| 2001-06-04 | 197.26 |
| 2001-06-05 | 197.71 |
| 2001-06-06 | 196.88 |
| 2001-06-07 | 198.73 |
| 2001-06-08 | 196.65 |
| 2001-06-11 | 199.03 |
| 2001-06-12 | 199.54 |
| 2001-06-13 | 200.72 |
| 2001-06-14 | 199.41 |
| 2001-06-15 | 194.39 |
| 2001-06-18 | 193.63 |
| 2001-06-19 | 193.04 |
| 2001-06-20 | 194.57 |
| 2001-06-21 | 199.11 |
| 2001-06-22 | 195.01 |
| 2001-06-25 | 193.45 |
| 2001-06-26 | 192.00 |
| 2001-06-27 | 192.28 |
| 2001-06-28 | 195.39 |
| 2001-06-29 | 192.84 |
| 2001-07-02 | 193.90 |
| 2001-07-03 | 192.16 |
| 2001-07-04 | . |
| 2001-07-05 | 191.53 |
| 2001-07-06 | 186.32 |
| 2001-07-09 | 187.67 |
| 2001-07-10 | 188.17 |
| 2001-07-11 | 187.62 |
| 2001-07-12 | 189.66 |
| 2001-07-13 | 192.91 |
| 2001-07-16 | 194.06 |
| 2001-07-17 | 194.99 |
| 2001-07-18 | 193.32 |
| 2001-07-19 | 193.37 |
| 2001-07-20 | 194.64 |
| 2001-07-23 | 195.37 |
| 2001-07-24 | 197.46 |
| 2001-07-25 | 200.77 |
| 2001-07-26 | 197.67 |
| 2001-07-27 | 194.54 |
| 2001-07-30 | 196.74 |
| 2001-07-31 | 197.34 |
| 2001-08-01 | 198.83 |
| 2001-08-02 | 198.21 |
| 2001-08-03 | 197.01 |
| 2001-08-06 | 195.17 |
| 2001-08-07 | 193.18 |
| 2001-08-08 | 191.49 |
| 2001-08-09 | 192.00 |
| 2001-08-10 | 190.75 |
| 2001-08-13 | 190.80 |
| 2001-08-14 | 190.62 |
| 2001-08-15 | 192.56 |
| 2001-08-16 | 198.84 |
| 2001-08-17 | 199.86 |
| 2001-08-20 | 201.55 |
| 2001-08-21 | 201.38 |
| 2001-08-22 | 202.58 |
| 2001-08-23 | 205.08 |
| 2001-08-24 | 203.49 |
| 2001-08-27 | 202.07 |
| 2001-08-28 | 199.54 |
| 2001-08-29 | 199.74 |
| 2001-08-30 | 200.13 |
| 2001-08-31 | 198.83 |
| 2001-09-03 | . |
| 2001-09-04 | 201.60 |
| 2001-09-05 | 201.46 |
| 2001-09-06 | 197.79 |
| 2001-09-07 | 195.28 |
| 2001-09-10 | 191.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 185.04 |
| 2001-09-18 | 183.80 |
| 2001-09-19 | 184.52 |
| 2001-09-20 | 179.50 |
| 2001-09-21 | 177.38 |
| 2001-09-24 | 178.11 |
| 2001-09-25 | 176.64 |
| 2001-09-26 | 174.93 |
| 2001-09-27 | 178.39 |
| 2001-09-28 | 179.83 |
| 2001-10-01 | 179.02 |
| 2001-10-02 | 180.65 |
| 2001-10-03 | 188.76 |
| 2001-10-04 | 189.95 |
| 2001-10-05 | 192.60 |
| 2001-10-08 | 189.71 |
| 2001-10-09 | 190.22 |
| 2001-10-10 | 194.32 |
| 2001-10-11 | 198.64 |
| 2001-10-12 | 194.73 |
| 2001-10-15 | 195.45 |
| 2001-10-16 | 197.83 |
| 2001-10-17 | 195.77 |
| 2001-10-18 | 196.35 |
| 2001-10-19 | 195.12 |
| 2001-10-22 | 195.12 |
| 2001-10-23 | 190.86 |
| 2001-10-24 | 192.63 |
| 2001-10-25 | 194.94 |
| 2001-10-26 | 198.97 |
| 2001-10-29 | 190.80 |
| 2001-10-30 | 185.13 |
| 2001-10-31 | 186.71 |
| 2001-11-01 | 188.05 |
| 2001-11-02 | 191.21 |
| 2001-11-05 | 192.53 |
| 2001-11-06 | 195.15 |
| 2001-11-07 | 193.93 |
| 2001-11-08 | 191.36 |
| 2001-11-09 | 192.36 |
| 2001-11-12 | 193.27 |
| 2001-11-13 | 197.68 |
| 2001-11-14 | 198.32 |
| 2001-11-15 | 202.21 |
| 2001-11-16 | 197.91 |
| 2001-11-19 | 196.60 |
| 2001-11-20 | 194.06 |
| 2001-11-21 | 193.48 |
| 2001-11-22 | . |
| 2001-11-23 | 195.12 |
| 2001-11-26 | 195.04 |
| 2001-11-27 | 192.22 |
| 2001-11-28 | 190.41 |
| 2001-11-29 | 190.74 |
| 2001-11-30 | 191.68 |
| 2001-12-03 | 192.34 |
| 2001-12-04 | 196.04 |
| 2001-12-05 | 200.30 |
| 2001-12-06 | 200.03 |
| 2001-12-07 | 195.43 |
| 2001-12-10 | 196.64 |
| 2001-12-11 | 195.06 |
| 2001-12-12 | 190.48 |
| 2001-12-13 | 190.74 |
| 2001-12-14 | 198.27 |
| 2001-12-17 | 196.11 |
| 2001-12-18 | 197.69 |
| 2001-12-19 | 195.49 |
| 2001-12-20 | 191.75 |
| 2001-12-21 | 194.05 |
| 2001-12-24 | 193.77 |
| 2001-12-25 | . |
| 2001-12-26 | 195.05 |
| 2001-12-27 | 197.95 |
| 2001-12-28 | 197.53 |
| 2001-12-31 | 195.88 |
| 2002-01-01 | . |
| 2002-01-02 | 195.62 |
| 2002-01-03 | 199.16 |
| 2002-01-04 | 204.43 |
| 2002-01-07 | 205.29 |
| 2002-01-08 | 207.75 |
| 2002-01-09 | 204.58 |
| 2002-01-10 | 205.26 |
| 2002-01-11 | 202.35 |
| 2002-01-14 | 200.38 |
| 2002-01-15 | 201.97 |
| 2002-01-16 | 200.05 |
| 2002-01-17 | 203.93 |
| 2002-01-18 | 203.87 |
| 2002-01-21 | . |
| 2002-01-22 | 204.53 |
| 2002-01-23 | 209.60 |
| 2002-01-24 | 206.03 |
| 2002-01-25 | 200.87 |
| 2002-01-28 | 204.60 |
| 2002-01-29 | 203.33 |
| 2002-01-30 | 208.91 |
| 2002-01-31 | 212.35 |
| 2002-02-01 | 207.88 |
| 2002-02-04 | 207.09 |
| 2002-02-05 | 210.51 |
| 2002-02-06 | 208.39 |
| 2002-02-07 | 207.03 |
| 2002-02-08 | 205.91 |
| 2002-02-11 | 207.39 |
| 2002-02-12 | 205.25 |
| 2002-02-13 | 207.65 |
| 2002-02-14 | 208.08 |
| 2002-02-15 | 206.52 |
| 2002-02-18 | . |
| 2002-02-19 | 203.72 |
| 2002-02-20 | 207.82 |
| 2002-02-21 | 205.13 |
| 2002-02-22 | 208.60 |
| 2002-02-25 | 209.95 |
| 2002-02-26 | 208.46 |
| 2002-02-27 | 208.94 |
| 2002-02-28 | 208.72 |
| 2002-03-01 | 209.31 |
| 2002-03-04 | 213.84 |
| 2002-03-05 | 215.62 |
| 2002-03-06 | 218.42 |
| 2002-03-07 | 216.57 |
| 2002-03-08 | 215.47 |
| 2002-03-11 | 213.08 |
| 2002-03-12 | 213.39 |
| 2002-03-13 | 211.48 |
| 2002-03-14 | 214.63 |
| 2002-03-15 | 218.60 |
| 2002-03-18 | 217.29 |
| 2002-03-19 | 218.85 |
| 2002-03-20 | 218.99 |
| 2002-03-21 | 218.71 |
| 2002-03-22 | 213.36 |
| 2002-03-25 | 210.57 |
| 2002-03-26 | 213.73 |
| 2002-03-27 | 216.89 |
| 2002-03-28 | 215.64 |
| 2002-03-29 | . |
| 2002-04-01 | 212.52 |
| 2002-04-02 | 213.25 |
| 2002-04-03 | 212.35 |
| 2002-04-04 | 214.83 |
| 2002-04-05 | 218.87 |
| 2002-04-08 | 220.93 |
| 2002-04-09 | 221.51 |
| 2002-04-10 | 221.67 |
| 2002-04-11 | 220.24 |
| 2002-04-12 | 221.09 |
| 2002-04-15 | 218.80 |
| 2002-04-16 | 219.05 |
| 2002-04-17 | 216.85 |
| 2002-04-18 | 223.24 |
| 2002-04-19 | 222.78 |
| 2002-04-22 | 222.95 |
| 2002-04-23 | 224.96 |
| 2002-04-24 | 224.18 |
| 2002-04-25 | 224.75 |
| 2002-04-26 | 220.43 |
| 2002-04-29 | 219.46 |
| 2002-04-30 | 221.01 |
| 2002-05-01 | 221.00 |
| 2002-05-02 | 222.86 |
| 2002-05-03 | 225.49 |
| 2002-05-06 | 223.44 |
| 2002-05-07 | 224.71 |
| 2002-05-08 | 222.75 |
| 2002-05-09 | 223.97 |
| 2002-05-10 | 225.32 |
| 2002-05-13 | 228.75 |
| 2002-05-14 | 228.87 |
| 2002-05-15 | 229.84 |
| 2002-05-16 | 228.91 |
| 2002-05-17 | 229.81 |
| 2002-05-20 | 229.18 |
| 2002-05-21 | 229.98 |
| 2002-05-22 | 230.46 |
| 2002-05-23 | 230.12 |
| 2002-05-24 | 228.37 |
| 2002-05-27 | . |
| 2002-05-28 | 226.75 |
| 2002-05-29 | 227.99 |
| 2002-05-30 | 226.99 |
| 2002-05-31 | 229.74 |
| 2002-06-03 | 226.13 |
| 2002-06-04 | 225.16 |
| 2002-06-05 | 230.95 |
| 2002-06-06 | 230.54 |
| 2002-06-07 | 231.35 |
| 2002-06-10 | 233.24 |
| 2002-06-11 | 229.56 |
| 2002-06-12 | 230.27 |
| 2002-06-13 | 229.02 |
| 2002-06-14 | 224.52 |
| 2002-06-17 | 230.50 |
| 2002-06-18 | 231.69 |
| 2002-06-19 | 232.83 |
| 2002-06-20 | 231.79 |
| 2002-06-21 | 227.33 |
| 2002-06-24 | 226.12 |
| 2002-06-25 | 223.22 |
| 2002-06-26 | 221.77 |
| 2002-06-27 | 223.19 |
| 2002-06-28 | 220.47 |
| 2002-07-01 | 217.68 |
| 2002-07-02 | 214.57 |
| 2002-07-03 | 210.83 |
| 2002-07-04 | . |
| 2002-07-05 | 215.22 |
| 2002-07-08 | 214.35 |
| 2002-07-09 | 209.89 |
| 2002-07-10 | 210.98 |
| 2002-07-11 | 206.14 |
| 2002-07-12 | 203.38 |
| 2002-07-15 | 199.97 |
| 2002-07-16 | 197.19 |
| 2002-07-17 | 196.18 |
| 2002-07-18 | 192.39 |
| 2002-07-19 | 185.43 |
| 2002-07-22 | 179.26 |
| 2002-07-23 | 182.87 |
| 2002-07-24 | 191.57 |
| 2002-07-25 | 182.80 |
| 2002-07-26 | 189.37 |
| 2002-07-29 | 197.44 |
| 2002-07-30 | 195.37 |
| 2002-07-31 | 198.17 |
| 2002-08-01 | 191.25 |
| 2002-08-02 | 184.96 |
| 2002-08-05 | 186.18 |
| 2002-08-06 | 185.25 |
| 2002-08-07 | 186.95 |
| 2002-08-08 | 184.54 |
| 2002-08-09 | 186.38 |
| 2002-08-12 | 187.79 |
| 2002-08-13 | 183.02 |
| 2002-08-14 | 188.45 |
| 2002-08-15 | 197.25 |
| 2002-08-16 | 194.13 |
| 2002-08-19 | 200.97 |
| 2002-08-20 | 196.99 |
| 2002-08-21 | 196.97 |
| 2002-08-22 | 197.51 |
| 2002-08-23 | 196.49 |
| 2002-08-26 | 194.97 |
| 2002-08-27 | 194.59 |
| 2002-08-28 | 192.70 |
| 2002-08-29 | 194.59 |
| 2002-08-30 | 192.95 |
| 2002-09-02 | . |
| 2002-09-03 | 187.85 |
| 2002-09-04 | 186.58 |
| 2002-09-05 | 184.79 |
| 2002-09-06 | 184.59 |
| 2002-09-09 | 184.77 |
| 2002-09-10 | 182.09 |
| 2002-09-11 | 180.19 |
| 2002-09-12 | 174.91 |
| 2002-09-13 | 176.13 |
| 2002-09-16 | 181.18 |
| 2002-09-17 | 165.39 |
| 2002-09-18 | 164.51 |
| 2002-09-19 | 163.95 |
| 2002-09-20 | 164.85 |
| 2002-09-23 | 164.42 |
| 2002-09-24 | 161.98 |
| 2002-09-25 | 166.34 |
| 2002-09-26 | 170.03 |
| 2002-09-27 | 167.99 |
| 2002-09-30 | 163.48 |
| 2002-10-01 | 168.96 |
| 2002-10-02 | 168.13 |
| 2002-10-03 | 166.94 |
| 2002-10-04 | 164.60 |
| 2002-10-07 | 163.45 |
| 2002-10-08 | 166.03 |
| 2002-10-09 | 160.66 |
| 2002-10-10 | 157.39 |
| 2002-10-11 | 161.99 |
| 2002-10-14 | 163.87 |
| 2002-10-15 | 164.76 |
| 2002-10-16 | 161.26 |
| 2002-10-17 | 161.88 |
| 2002-10-18 | 162.56 |
| 2002-10-21 | 168.82 |
| 2002-10-22 | 170.75 |
| 2002-10-23 | 172.50 |
| 2002-10-24 | 168.04 |
| 2002-10-25 | 170.12 |
| 2002-10-28 | 167.78 |
| 2002-10-29 | 168.47 |
| 2002-10-30 | 165.81 |
| 2002-10-31 | 164.57 |
| 2002-11-01 | 164.70 |
| 2002-11-04 | 164.33 |
| 2002-11-05 | 166.36 |
| 2002-11-06 | 167.06 |
| 2002-11-07 | 167.61 |
| 2002-11-08 | 160.37 |
| 2002-11-11 | 156.03 |
| 2002-11-12 | 156.78 |
| 2002-11-13 | 158.08 |
| 2002-11-14 | 160.98 |
| 2002-11-15 | 161.16 |
| 2002-11-18 | 161.90 |
| 2002-11-19 | 162.46 |
| 2002-11-20 | 164.77 |
| 2002-11-21 | 167.86 |
| 2002-11-22 | 168.06 |
| 2002-11-25 | 167.01 |
| 2002-11-26 | 165.51 |
| 2002-11-27 | 168.77 |
| 2002-11-28 | . |
| 2002-11-29 | 167.54 |
| 2002-12-02 | 168.31 |
| 2002-12-03 | 163.67 |
| 2002-12-04 | 165.16 |
| 2002-12-05 | 165.54 |
| 2002-12-06 | 164.26 |
| 2002-12-09 | 159.68 |
| 2002-12-10 | 159.37 |
| 2002-12-11 | 158.56 |
| 2002-12-12 | 161.43 |
| 2002-12-13 | 160.32 |
| 2002-12-16 | 161.79 |
| 2002-12-17 | 155.53 |
| 2002-12-18 | 156.80 |
| 2002-12-19 | 153.44 |
| 2002-12-20 | 155.29 |
| 2002-12-23 | 154.19 |
| 2002-12-24 | 154.20 |
| 2002-12-25 | . |
| 2002-12-26 | 155.45 |
| 2002-12-27 | 154.05 |
| 2002-12-30 | 155.20 |
| 2002-12-31 | 156.31 |
| 2003-01-01 | . |
| 2003-01-02 | 160.88 |
| 2003-01-03 | 157.97 |
| 2003-01-06 | 161.78 |
| 2003-01-07 | 161.57 |
| 2003-01-08 | 161.87 |
| 2003-01-09 | 162.94 |
| 2003-01-10 | 164.21 |
| 2003-01-13 | 163.05 |
| 2003-01-14 | 162.13 |
| 2003-01-15 | 161.16 |
| 2003-01-16 | 157.14 |
| 2003-01-17 | 155.19 |
| 2003-01-20 | . |
| 2003-01-21 | 153.42 |
| 2003-01-22 | 153.79 |
| 2003-01-23 | 151.35 |
| 2003-01-24 | 153.41 |
| 2003-01-27 | 151.00 |
| 2003-01-28 | 150.53 |
| 2003-01-29 | 151.06 |
| 2003-01-30 | 149.91 |
| 2003-01-31 | 149.24 |
| 2003-02-03 | 151.23 |
| 2003-02-04 | 148.83 |
| 2003-02-05 | 146.47 |
| 2003-02-06 | 143.57 |
| 2003-02-07 | 142.19 |
| 2003-02-10 | 143.64 |
| 2003-02-11 | 146.16 |
| 2003-02-12 | 144.48 |
| 2003-02-13 | 141.86 |
| 2003-02-14 | 144.42 |
| 2003-02-17 | . |
| 2003-02-18 | 142.07 |
| 2003-02-19 | 141.66 |
| 2003-02-20 | 140.68 |
| 2003-02-21 | 143.53 |
| 2003-02-24 | 140.44 |
| 2003-02-25 | 140.87 |
| 2003-02-26 | 138.18 |
| 2003-02-27 | 143.14 |
| 2003-02-28 | 145.09 |
| 2003-03-03 | 142.47 |
| 2003-03-04 | 140.71 |
| 2003-03-05 | 139.86 |
| 2003-03-06 | 139.21 |
| 2003-03-07 | 140.72 |
| 2003-03-10 | 137.95 |
| 2003-03-11 | 137.82 |
| 2003-03-12 | 137.43 |
| 2003-03-13 | 144.20 |
| 2003-03-14 | 147.74 |
| 2003-03-17 | 152.16 |
| 2003-03-18 | 154.18 |
| 2003-03-19 | 155.28 |
| 2003-03-20 | 155.07 |
| 2003-03-21 | 159.12 |
| 2003-03-24 | 152.52 |
| 2003-03-25 | 154.27 |
| 2003-03-26 | 154.91 |
| 2003-03-27 | 155.86 |
| 2003-03-28 | 157.02 |
| 2003-03-31 | 154.42 |
| 2003-04-01 | 151.43 |
| 2003-04-02 | 155.54 |
| 2003-04-03 | 153.13 |
| 2003-04-04 | 153.53 |
| 2003-04-07 | 159.19 |
| 2003-04-08 | 160.10 |
| 2003-04-09 | 157.75 |
| 2003-04-10 | 159.75 |
| 2003-04-11 | 159.68 |
| 2003-04-14 | 160.98 |
| 2003-04-15 | 163.12 |
| 2003-04-16 | 160.57 |
| 2003-04-17 | 163.11 |
| 2003-04-18 | . |
| 2003-04-21 | 162.24 |
| 2003-04-22 | 161.42 |
| 2003-04-23 | 158.69 |
| 2003-04-24 | 161.04 |
| 2003-04-25 | 157.93 |
| 2003-04-28 | 164.03 |
| 2003-04-29 | 165.02 |
| 2003-04-30 | 162.51 |
| 2003-05-01 | 162.92 |
| 2003-05-02 | 165.53 |
| 2003-05-05 | 164.90 |
| 2003-05-06 | 168.40 |
| 2003-05-07 | 165.37 |
| 2003-05-08 | 163.31 |
| 2003-05-09 | 165.73 |
| 2003-05-12 | 169.74 |
| 2003-05-13 | 169.46 |
| 2003-05-14 | 171.12 |
| 2003-05-15 | 172.73 |
| 2003-05-16 | 171.79 |
| 2003-05-19 | 168.93 |
| 2003-05-20 | 163.22 |
| 2003-05-21 | 164.71 |
| 2003-05-22 | 166.19 |
| 2003-05-23 | 167.42 |
| 2003-05-26 | . |
| 2003-05-27 | 168.64 |
| 2003-05-28 | 171.18 |
| 2003-05-29 | 172.45 |
| 2003-05-30 | 176.32 |
| 2003-06-02 | 176.94 |
| 2003-06-03 | 177.24 |
| 2003-06-04 | 177.66 |
| 2003-06-05 | 179.58 |
| 2003-06-06 | 185.19 |
| 2003-06-09 | 183.80 |
| 2003-06-10 | 187.20 |
| 2003-06-11 | 187.28 |
| 2003-06-12 | 186.66 |
| 2003-06-13 | 185.55 |
| 2003-06-16 | 189.86 |
| 2003-06-17 | 191.09 |
| 2003-06-18 | 190.25 |
| 2003-06-19 | 189.07 |
| 2003-06-20 | 190.33 |
| 2003-06-23 | 190.74 |
| 2003-06-24 | 191.57 |
| 2003-06-25 | 190.24 |
| 2003-06-26 | 191.87 |
| 2003-06-27 | 192.05 |
| 2003-06-30 | 191.36 |
| 2003-07-01 | 191.92 |
| 2003-07-02 | 197.89 |
| 2003-07-03 | 196.77 |
| 2003-07-04 | . |
| 2003-07-07 | 198.90 |
| 2003-07-08 | 199.19 |
| 2003-07-09 | 198.34 |
| 2003-07-10 | 194.32 |
| 2003-07-11 | 196.19 |
| 2003-07-14 | 194.06 |
| 2003-07-15 | 188.82 |
| 2003-07-16 | 189.58 |
| 2003-07-17 | 185.51 |
| 2003-07-18 | 189.93 |
| 2003-07-21 | 187.38 |
| 2003-07-22 | 188.32 |
| 2003-07-23 | 188.57 |
| 2003-07-24 | 186.67 |
| 2003-07-25 | 188.23 |
| 2003-07-28 | 188.36 |
| 2003-07-29 | 191.46 |
| 2003-07-30 | 193.58 |
| 2003-07-31 | 196.53 |
| 2003-08-01 | 195.79 |
| 2003-08-04 | 194.26 |
| 2003-08-05 | 191.21 |
| 2003-08-06 | 187.90 |
| 2003-08-07 | 188.63 |
| 2003-08-08 | 195.93 |
| 2003-08-11 | 195.51 |
| 2003-08-12 | 197.23 |
| 2003-08-13 | 195.32 |
| 2003-08-14 | 195.85 |
| 2003-08-15 | 195.99 |
| 2003-08-18 | 195.69 |
| 2003-08-19 | 196.29 |
| 2003-08-20 | 197.33 |
| 2003-08-21 | 195.35 |
| 2003-08-22 | 192.04 |
| 2003-08-25 | 192.97 |
| 2003-08-26 | 193.87 |
| 2003-08-27 | 196.43 |
| 2003-08-28 | 197.07 |
| 2003-08-29 | 198.53 |
| 2003-09-01 | . |
| 2003-09-02 | 201.29 |
| 2003-09-03 | 202.43 |
| 2003-09-04 | 204.45 |
| 2003-09-05 | 203.09 |
| 2003-09-08 | 203.64 |
| 2003-09-09 | 203.77 |
| 2003-09-10 | 201.66 |
| 2003-09-11 | 204.05 |
| 2003-09-12 | 203.45 |
| 2003-09-15 | 204.27 |
| 2003-09-16 | 206.19 |
| 2003-09-17 | 205.47 |
| 2003-09-18 | 207.49 |
| 2003-09-19 | 206.86 |
| 2003-09-22 | 204.87 |
| 2003-09-23 | 207.85 |
| 2003-09-24 | 207.01 |
| 2003-09-25 | 201.89 |
| 2003-09-26 | 200.99 |
| 2003-09-29 | 201.82 |
| 2003-09-30 | 201.04 |
| 2003-10-01 | 206.60 |
| 2003-10-02 | 207.29 |
| 2003-10-03 | 208.06 |
| 2003-10-06 | 207.67 |
| 2003-10-07 | 211.35 |
| 2003-10-08 | 209.06 |
| 2003-10-09 | 210.56 |
| 2003-10-10 | 209.98 |
| 2003-10-13 | 212.36 |
| 2003-10-14 | 212.13 |
| 2003-10-15 | 210.27 |
| 2003-10-16 | 211.40 |
| 2003-10-17 | 211.12 |
| 2003-10-20 | 211.38 |
| 2003-10-21 | 206.90 |
| 2003-10-22 | 208.15 |
| 2003-10-23 | 209.30 |
| 2003-10-24 | 210.28 |
| 2003-10-27 | 210.85 |
| 2003-10-28 | 214.23 |
| 2003-10-29 | 215.59 |
| 2003-10-30 | 217.48 |
| 2003-10-31 | 218.98 |
| 2003-11-03 | 221.26 |
| 2003-11-04 | 223.27 |
| 2003-11-05 | 224.36 |
| 2003-11-06 | 224.78 |
| 2003-11-07 | 225.33 |
| 2003-11-10 | 224.01 |
| 2003-11-11 | 224.20 |
| 2003-11-12 | 228.53 |
| 2003-11-13 | 228.03 |
| 2003-11-14 | 224.56 |
| 2003-11-17 | 220.32 |
| 2003-11-18 | 217.16 |
| 2003-11-19 | 216.15 |
| 2003-11-20 | 215.12 |
| 2003-11-21 | 217.00 |
| 2003-11-24 | 222.46 |
| 2003-11-25 | 224.20 |
| 2003-11-26 | 224.14 |
| 2003-11-27 | . |
| 2003-11-28 | 225.83 |
| 2003-12-01 | 230.70 |
| 2003-12-02 | 230.05 |
| 2003-12-03 | 229.48 |
| 2003-12-04 | 229.29 |
| 2003-12-05 | 225.40 |
| 2003-12-08 | 225.54 |
| 2003-12-09 | 223.14 |
| 2003-12-10 | 223.38 |
| 2003-12-11 | 225.23 |
| 2003-12-12 | 223.38 |
| 2003-12-15 | 221.64 |
| 2003-12-16 | 219.02 |
| 2003-12-17 | 216.39 |
| 2003-12-18 | 219.31 |
| 2003-12-19 | 217.34 |
| 2003-12-22 | 221.76 |
| 2003-12-23 | 223.30 |
| 2003-12-24 | 216.70 |
| 2003-12-25 | . |
| 2003-12-26 | 217.31 |
| 2003-12-29 | 221.04 |
| 2003-12-30 | 223.13 |
| 2003-12-31 | 223.45 |
| 2004-01-01 | . |
| 2004-01-02 | 221.68 |
| 2004-01-05 | 224.04 |
| 2004-01-06 | 227.07 |
| 2004-01-07 | 225.16 |
| 2004-01-08 | 224.65 |
| 2004-01-09 | 221.78 |
| 2004-01-12 | 222.73 |
| 2004-01-13 | 220.09 |
| 2004-01-14 | 223.53 |
| 2004-01-15 | 224.03 |
| 2004-01-16 | 225.60 |
| 2004-01-19 | . |
| 2004-01-20 | 225.61 |
| 2004-01-21 | 228.01 |
| 2004-01-22 | 227.93 |
| 2004-01-23 | 227.32 |
| 2004-01-26 | 228.17 |
| 2004-01-27 | 227.34 |
| 2004-01-28 | 223.89 |
| 2004-01-29 | 227.19 |
| 2004-01-30 | 229.28 |
| 2004-02-02 | 229.70 |
| 2004-02-03 | 230.51 |
| 2004-02-04 | 231.55 |
| 2004-02-05 | 232.52 |
| 2004-02-06 | 235.53 |
| 2004-02-09 | 234.41 |
| 2004-02-10 | 234.41 |
| 2004-02-11 | 236.68 |
| 2004-02-12 | 236.36 |
| 2004-02-13 | 236.05 |
| 2004-02-16 | . |
| 2004-02-17 | 240.60 |
| 2004-02-18 | 239.61 |
| 2004-02-19 | 239.62 |
| 2004-02-20 | 238.99 |
| 2004-02-23 | 240.87 |
| 2004-02-24 | 241.85 |
| 2004-02-25 | 244.77 |
| 2004-02-26 | 246.62 |
| 2004-02-27 | 247.67 |
| 2004-03-01 | 249.66 |
| 2004-03-02 | 249.13 |
| 2004-03-03 | 251.41 |
| 2004-03-04 | 252.49 |
| 2004-03-05 | 257.16 |
| 2004-03-08 | 253.96 |
| 2004-03-09 | 252.32 |
| 2004-03-10 | 249.87 |
| 2004-03-11 | 248.77 |
| 2004-03-12 | 250.57 |
| 2004-03-15 | 246.66 |
| 2004-03-16 | 247.74 |
| 2004-03-17 | 249.23 |
| 2004-03-18 | 244.73 |
| 2004-03-19 | 244.29 |
| 2004-03-22 | 244.93 |
| 2004-03-23 | 244.01 |
| 2004-03-24 | 243.49 |
| 2004-03-25 | 247.45 |
| 2004-03-26 | 244.58 |
| 2004-03-29 | 249.31 |
| 2004-03-30 | 251.51 |
| 2004-03-31 | 249.84 |
| 2004-04-01 | 251.71 |
| 2004-04-02 | 253.59 |
| 2004-04-05 | 257.49 |
| 2004-04-06 | 255.46 |
| 2004-04-07 | 254.13 |
| 2004-04-08 | 253.14 |
| 2004-04-09 | . |
| 2004-04-12 | 254.79 |
| 2004-04-13 | 249.11 |
| 2004-04-14 | 243.30 |
| 2004-04-15 | 242.19 |
| 2004-04-16 | 245.61 |
| 2004-04-19 | 243.01 |
| 2004-04-20 | 238.47 |
| 2004-04-21 | 238.61 |
| 2004-04-22 | 247.17 |
| 2004-04-23 | 246.11 |
| 2004-04-26 | 244.89 |
| 2004-04-27 | 244.52 |
| 2004-04-28 | 245.04 |
| 2004-04-29 | 243.40 |
| 2004-04-30 | 243.24 |
| 2004-05-03 | 246.35 |
| 2004-05-04 | 245.49 |
| 2004-05-05 | 247.23 |
| 2004-05-06 | 243.22 |
| 2004-05-07 | 236.24 |
| 2004-05-10 | 234.62 |
| 2004-05-11 | 235.27 |
| 2004-05-12 | 232.69 |
| 2004-05-13 | 230.59 |
| 2004-05-14 | 231.54 |
| 2004-05-17 | 229.06 |
| 2004-05-18 | 229.45 |
| 2004-05-19 | 228.15 |
| 2004-05-20 | 225.94 |
| 2004-05-21 | 227.95 |
| 2004-05-24 | 227.94 |
| 2004-05-25 | 229.98 |
| 2004-05-26 | 231.64 |
| 2004-05-27 | 233.23 |
| 2004-05-28 | 236.55 |
| 2004-05-31 | . |
| 2004-06-01 | 236.95 |
| 2004-06-02 | 236.52 |
| 2004-06-03 | 235.88 |
| 2004-06-04 | 237.27 |
| 2004-06-07 | 238.09 |
| 2004-06-08 | 240.76 |
| 2004-06-09 | 238.94 |
| 2004-06-10 | 240.43 |
| 2004-06-11 | . |
| 2004-06-14 | 238.04 |
| 2004-06-15 | 238.77 |
| 2004-06-16 | 239.67 |
| 2004-06-17 | 239.45 |
| 2004-06-18 | 240.94 |
| 2004-06-21 | 239.95 |
| 2004-06-22 | 239.90 |
| 2004-06-23 | 241.07 |
| 2004-06-24 | 239.96 |
| 2004-06-25 | 239.07 |
| 2004-06-28 | 236.63 |
| 2004-06-29 | 235.76 |
| 2004-06-30 | 234.58 |
| 2004-07-01 | 236.61 |
| 2004-07-02 | 236.27 |
| 2004-07-05 | . |
| 2004-07-06 | 234.90 |
| 2004-07-07 | 238.08 |
| 2004-07-08 | 236.90 |
| 2004-07-09 | 237.74 |
| 2004-07-12 | 240.17 |
| 2004-07-13 | 240.13 |
| 2004-07-14 | 245.22 |
| 2004-07-15 | 248.19 |
| 2004-07-16 | 246.66 |
| 2004-07-19 | 248.28 |
| 2004-07-20 | 249.21 |
| 2004-07-21 | 245.75 |
| 2004-07-22 | 247.40 |
| 2004-07-23 | 244.17 |
| 2004-07-26 | 243.59 |
| 2004-07-27 | 247.85 |
| 2004-07-28 | 246.47 |
| 2004-07-29 | 245.82 |
| 2004-07-30 | 246.11 |
| 2004-08-02 | 245.50 |
| 2004-08-03 | 242.65 |
| 2004-08-04 | 241.43 |
| 2004-08-05 | 238.51 |
| 2004-08-06 | 233.67 |
| 2004-08-09 | 233.41 |
| 2004-08-10 | 237.48 |
| 2004-08-11 | 233.36 |
| 2004-08-12 | 228.82 |
| 2004-08-13 | 227.99 |
| 2004-08-16 | 228.36 |
| 2004-08-17 | 231.94 |
| 2004-08-18 | 234.16 |
| 2004-08-19 | 234.26 |
| 2004-08-20 | 238.00 |
| 2004-08-23 | 236.28 |
| 2004-08-24 | 238.84 |
| 2004-08-25 | 240.17 |
| 2004-08-26 | 237.82 |
| 2004-08-27 | 237.23 |
| 2004-08-30 | 235.99 |
| 2004-08-31 | 237.22 |
| 2004-09-01 | 238.92 |
| 2004-09-02 | 241.23 |
| 2004-09-03 | 242.73 |
| 2004-09-06 | . |
| 2004-09-07 | 241.25 |
| 2004-09-08 | 240.76 |
| 2004-09-09 | 242.82 |
| 2004-09-10 | 241.23 |
| 2004-09-13 | 242.02 |
| 2004-09-14 | 244.26 |
| 2004-09-15 | 243.01 |
| 2004-09-16 | 243.69 |
| 2004-09-17 | 244.73 |
| 2004-09-20 | 243.36 |
| 2004-09-21 | 245.45 |
| 2004-09-22 | 239.44 |
| 2004-09-23 | 240.30 |
| 2004-09-24 | 243.32 |
| 2004-09-27 | 242.80 |
| 2004-09-28 | 243.50 |
| 2004-09-29 | 245.13 |
| 2004-09-30 | 246.12 |
| 2004-10-01 | 248.40 |
| 2004-10-04 | 248.16 |
| 2004-10-05 | 248.18 |
| 2004-10-06 | 248.96 |
| 2004-10-07 | 247.83 |
| 2004-10-08 | 247.67 |
| 2004-10-11 | 246.58 |
| 2004-10-12 | 247.14 |
| 2004-10-13 | 252.64 |
| 2004-10-14 | 253.05 |
| 2004-10-15 | 254.97 |
| 2004-10-18 | 257.10 |
| 2004-10-19 | 256.22 |
| 2004-10-20 | 254.94 |
| 2004-10-21 | 253.87 |
| 2004-10-22 | 252.47 |
| 2004-10-25 | 250.51 |
| 2004-10-26 | 254.67 |
| 2004-10-27 | 258.14 |
| 2004-10-28 | 258.43 |
| 2004-10-29 | 259.24 |
| 2004-11-01 | 261.82 |
| 2004-11-02 | 260.18 |
| 2004-11-03 | 262.56 |
| 2004-11-04 | 267.82 |
| 2004-11-05 | 269.74 |
| 2004-11-08 | 269.16 |
| 2004-11-09 | 269.78 |
| 2004-11-10 | 273.11 |
| 2004-11-11 | 274.82 |
| 2004-11-12 | 275.33 |
| 2004-11-15 | 275.11 |
| 2004-11-16 | 272.24 |
| 2004-11-17 | 274.47 |
| 2004-11-18 | 273.04 |
| 2004-11-19 | 268.71 |
| 2004-11-22 | 271.68 |
| 2004-11-23 | 276.23 |
| 2004-11-24 | 278.83 |
| 2004-11-25 | . |
| 2004-11-26 | 279.05 |
| 2004-11-29 | 279.56 |
| 2004-11-30 | 278.76 |
| 2004-12-01 | 284.91 |
| 2004-12-02 | 286.16 |
| 2004-12-03 | 285.42 |
| 2004-12-06 | 284.35 |
| 2004-12-07 | 281.97 |
| 2004-12-08 | 284.09 |
| 2004-12-09 | 285.51 |
| 2004-12-10 | 284.13 |
| 2004-12-13 | 286.54 |
| 2004-12-14 | 287.33 |
| 2004-12-15 | 289.29 |
| 2004-12-16 | 289.04 |
| 2004-12-17 | 287.91 |
| 2004-12-20 | 288.03 |
| 2004-12-21 | 289.87 |
| 2004-12-22 | 292.00 |
| 2004-12-23 | 290.77 |
| 2004-12-24 | . |
| 2004-12-27 | 290.50 |
| 2004-12-28 | 295.35 |
| 2004-12-29 | 296.75 |
| 2004-12-30 | 295.27 |
| 2004-12-31 | 293.80 |
| 2005-01-03 | 290.38 |
| 2005-01-04 | 290.35 |
| 2005-01-05 | 288.81 |
| 2005-01-06 | 288.76 |
| 2005-01-07 | 287.90 |
| 2005-01-10 | 284.91 |
| 2005-01-11 | 282.57 |
| 2005-01-12 | 283.02 |
| 2005-01-13 | 278.71 |
| 2005-01-14 | 281.36 |
| 2005-01-17 | . |
| 2005-01-18 | 285.29 |
| 2005-01-19 | 284.57 |
| 2005-01-20 | 281.91 |
| 2005-01-21 | 279.93 |
| 2005-01-24 | 279.66 |
| 2005-01-25 | 281.53 |
| 2005-01-26 | 284.99 |
| 2005-01-27 | 283.38 |
#2005-01-28| 283.22
#2005-01-31| 286.50
#2005-02-01| 285.26
#2005-02-02| 283.80
#2005-02-03| 280.27
#2005-02-04| 283.39
#2005-02-07| 284.60
#2005-02-08| 284.03
#2005-02-09| 280.86
#2005-02-10| 281.86
#2005-02-11| 283.75
#2005-02-14| 285.08
#2005-02-15| 288.33
#2005-02-16| 285.04
#2005-02-17| 282.18
#2005-02-18| 282.40
#2005-02-21| .
#2005-02-22| 279.22
#2005-02-23| 281.58
#2005-02-24| 284.82
#2005-02-25| 287.25
#2005-02-28| 288.02
#2005-03-01| 291.11
#2005-03-02| 291.77
#2005-03-03| 292.92
#2005-03-04| 296.61
#2005-03-07| 300.18
#2005-03-08| 296.36
#2005-03-09| 291.38
#2005-03-10| 290.77
#2005-03-11| 289.96
#2005-03-14| 292.51
#2005-03-15| 289.91
#2005-03-16| 287.00
#2005-03-17| 284.75
#2005-03-18| 285.63
#2005-03-21| 285.05
#2005-03-22| 283.68
#2005-03-23| 282.81
#2005-03-24| 286.87
#2005-03-25| .
#2005-03-28| 287.87
#2005-03-29| 286.04
#2005-03-30| 289.43
#2005-03-31| 284.56
#2005-04-01| 282.71
#2005-04-04| 282.77
#2005-04-05| 284.56
#2005-04-06| 286.30
#2005-04-07| 284.44
#2005-04-08| 280.03
#2005-04-11| 277.52
#2005-04-12| 279.21
#2005-04-13| 279.08
#2005-04-14| 276.93
#2005-04-15| 274.24
#2005-04-18| 273.17
#2005-04-19| 274.00
#2005-04-20| 270.18
#2005-04-21| 269.14
#2005-04-22| 268.98
#2005-04-25| 272.87
#2005-04-26| 269.71
#2005-04-27| 269.74
#2005-04-28| 268.63
#2005-04-29| 268.16
#2005-05-02| 270.60
#2005-05-03| 272.89
#2005-05-04| 276.02
#2005-05-05| 276.78
#2005-05-06| 274.94
#2005-05-09| 277.71
#2005-05-10| 277.27
#2005-05-11| 277.74
#2005-05-12| 276.95
#2005-05-13| 275.92
#2005-05-16| 276.96
#2005-05-17| 277.77
#2005-05-18| 286.40
#2005-05-19| 287.21
#2005-05-20| 287.25
#2005-05-23| 289.90
#2005-05-24| 287.81
#2005-05-25| 288.13
#2005-05-26| 292.70
#2005-05-27| 292.62
#2005-05-30| .
#2005-05-31| 290.06
#2005-06-01| 291.96
#2005-06-02| 293.49
#2005-06-03| 289.75
#2005-06-06| 289.97
#2005-06-07| 286.23
#2005-06-08| 284.10
#2005-06-09| 285.91
#2005-06-10| 288.85
#2005-06-13| 287.15
#2005-06-14| 287.77
#2005-06-15| 286.28
#2005-06-16| 287.63
#2005-06-17| 286.37
#2005-06-20| 286.14
#2005-06-21| 285.44
#2005-06-22| 285.77
#2005-06-23| 282.45
#2005-06-24| 278.84
#2005-06-27| 277.74
#2005-06-28| 279.42
#2005-06-29| 277.22
#2005-06-30| 276.89
#2005-07-01| 276.42
#2005-07-04| .
#2005-07-05| 277.00
#2005-07-06| 273.10
#2005-07-07| 273.89
#2005-07-08| 279.09
#2005-07-11| 281.33
#2005-07-12| 282.35
#2005-07-13| 283.24
#2005-07-14| 282.09
#2005-07-15| 289.72
#2005-07-18| 289.03
#2005-07-19| 288.69
#2005-07-20| 290.07
#2005-07-21| 288.32
#2005-07-22| 289.29
#2005-07-25| 287.54
#2005-07-26| 286.73
#2005-07-27| 283.64
#2005-07-28| 287.39
#2005-07-29| 292.95
#2005-08-01| 292.67
#2005-08-02| 293.54
#2005-08-03| 292.35
#2005-08-04| 289.32
#2005-08-05| 286.71
#2005-08-08| 290.13
#2005-08-09| 292.70
#2005-08-10| 293.29
#2005-08-11| 303.10
#2005-08-12| 296.48
#2005-08-15| 299.07
#2005-08-16| 294.37
#2005-08-17| 297.64
#2005-08-18| 295.51
#2005-08-19| 294.73
#2005-08-22| 293.12
#2005-08-23| 292.59
#2005-08-24| 287.49
#2005-08-25| 289.16
#2005-08-26| 289.42
#2005-08-29| 288.04
#2005-08-30| 281.74
#2005-08-31| 282.62
#2005-09-01| 276.61
#2005-09-02| 277.09
#2005-09-05| .
#2005-09-06| 282.24
#2005-09-07| 289.62
#2005-09-08| 287.37
#2005-09-09| 291.49
#2005-09-12| 290.32
#2005-09-13| 286.12
#2005-09-14| 280.70
#2005-09-15| 284.80
#2005-09-16| 288.69
#2005-09-19| 283.88
#2005-09-20| 278.78
#2005-09-21| 271.93
#2005-09-22| 280.67
#2005-09-23| 281.00
#2005-09-26| 283.92
#2005-09-27| 281.88
#2005-09-28| 279.84
#2005-09-29| 282.40
#2005-09-30| 284.43
#2005-10-03| 285.76
#2005-10-04| 282.27
#2005-10-05| 282.03
#2005-10-06| 284.84
#2005-10-07| 281.74
#2005-10-10| 282.26
#2005-10-11| 281.41
#2005-10-12| 278.45
#2005-10-13| 282.00
#2005-10-14| 284.29
#2005-10-17| 285.66
#2005-10-18| 283.41
#2005-10-19| 294.03
#2005-10-20| 288.26
#2005-10-21| 290.84
#2005-10-24| 295.33
#2005-10-25| 294.53
#2005-10-26| 289.32
#2005-10-27| 281.27
#2005-10-28| 289.07
#2005-10-31| 289.12
#2005-11-01| 288.83
#2005-11-02| 293.58
#2005-11-03| 299.49
#2005-11-04| 304.22
#2005-11-07| 304.57
#2005-11-08| 302.45
#2005-11-09| 299.21
#2005-11-10| 302.29
#2005-11-11| 304.29
#2005-11-14| 304.94
#2005-11-15| 301.13
#2005-11-16| 298.92
#2005-11-17| 303.69
#2005-11-18| 304.58
#2005-11-21| 307.63
#2005-11-22| 306.86
#2005-11-23| 310.74
#2005-11-24| .
#2005-11-25| 309.27
#2005-11-28| 309.70
#2005-11-29| 309.00
#2005-11-30| 307.71
#2005-12-01| 315.84
#2005-12-02| 316.12
#2005-12-05| 314.73
#2005-12-06| 316.31
#2005-12-07| 315.13
#2005-12-08| 310.93
#2005-12-09| 311.76
#2005-12-12| 309.79
#2005-12-13| 315.47
#2005-12-14| 317.60
#2005-12-15| 315.33
#2005-12-16| 315.55
#2005-12-19| 310.50
#2005-12-20| 310.30
#2005-12-21| 312.28
#2005-12-22| 314.17
#2005-12-23| 314.05
#2005-12-26| .
#2005-12-27| 311.06
#2005-12-28| 312.06
#2005-12-29| 311.90
#2005-12-30| 308.26
#2006-01-02| .
#2006-01-03| 308.83
#2006-01-04| 312.05
#2006-01-05| 312.86
#2006-01-06| 314.95
#2006-01-09| 318.21
#2006-01-10| 316.91
#2006-01-11| 319.86
#2006-01-12| 316.70
#2006-01-13| 316.31
#2006-01-16| .
#2006-01-17| 314.93
#2006-01-18| 316.85
#2006-01-19| 318.55
#2006-01-20| 317.15
#2006-01-23| 316.75
#2006-01-24| 319.68
#2006-01-25| 318.91
#2006-01-26| 320.82
#2006-01-27| 323.78
#2006-01-30| 322.62
#2006-01-31| 322.40
#2006-02-01| 325.45
#2006-02-02| 331.13
#2006-02-03| 332.37
#2006-02-06| 335.00
#2006-02-07| 333.59
#2006-02-08| 334.59
#2006-02-09| 334.89
#2006-02-10| 336.26
#2006-02-13| 333.81
#2006-02-14| 334.84
#2006-02-15| 333.46
#2006-02-16| 337.13
#2006-02-17| 334.14
#2006-02-20| .
#2006-02-21| 331.57
#2006-02-22| 334.84
#2006-02-23| 334.90
#2006-02-24| 333.74
#2006-02-27| 334.96
#2006-02-28| 330.62
#2006-03-01| 331.90
#2006-03-02| 329.07
#2006-03-03| 330.35
#2006-03-06| 330.25
#2006-03-07| 327.72
#2006-03-08| 328.94
#2006-03-09| 328.00
#2006-03-10| 330.20
#2006-03-13| 327.32
#2006-03-14| 331.01
#2006-03-15| 333.82
#2006-03-16| 335.99
#2006-03-17| 337.92
#2006-03-20| 337.08
#2006-03-21| 335.27
#2006-03-22| 336.23
#2006-03-23| 333.76
#2006-03-24| 334.69
#2006-03-27| 333.83
#2006-03-28| 332.02
#2006-03-29| 335.37
#2006-03-30| 335.42
#2006-03-31| 335.15
#2006-04-03| 335.76
#2006-04-04| 336.03
#2006-04-05| 333.60
#2006-04-06| 333.05
#2006-04-07| 333.67
#2006-04-10| 334.24
#2006-04-11| 333.62
#2006-04-12| 333.61
#2006-04-13| 333.38
#2006-04-14| .
#2006-04-17| 329.88
#2006-04-18| 331.87
#2006-04-19| 333.69
#2006-04-20| 336.94
#2006-04-21| 335.07
#2006-04-24| 334.17
#2006-04-25| 332.47
#2006-04-26| 330.99
#2006-04-27| 332.29
#2006-04-28| 332.80
#2006-05-01| 332.70
#2006-05-02| 333.54
#2006-05-03| 335.12
#2006-05-04| 338.80
#2006-05-05| 342.35
#2006-05-08| 342.58
#2006-05-09| 341.63
#2006-05-10| 342.30
#2006-05-11| 334.82
#2006-05-12| 330.16
#2006-05-15| 332.86
#2006-05-16| 331.88
#2006-05-17| 329.02
#2006-05-18| 327.40
#2006-05-19| 326.68
#2006-05-22| 326.17
#2006-05-23| 321.24
#2006-05-24| 317.22
#2006-05-25| 320.41
#2006-05-26| 319.19
#2006-05-29| .
#2006-05-30| 315.66
#2006-05-31| 318.51
#2006-06-01| 322.32
#2006-06-02| 321.10
#2006-06-05| 317.00
#2006-06-06| 317.69
#2006-06-07| 319.33
#2006-06-08| 321.73
#2006-06-09| 320.38
#2006-06-12| 315.02
#2006-06-13| 308.83
#2006-06-14| 314.73
#2006-06-15| 321.68
#2006-06-16| 320.57
#2006-06-19| 317.26
#2006-06-20| 316.88
#2006-06-21| 320.51
#2006-06-22| 315.79
#2006-06-23| 316.64
#2006-06-26| 317.05
#2006-06-27| 313.80
#2006-06-28| 310.12
#2006-06-29| 323.85
#2006-06-30| 323.05
#2006-07-03| 325.72
#2006-07-04| .
#2006-07-05| 323.18
#2006-07-06| 323.79
#2006-07-07| 316.35
#2006-07-10| 317.95
#2006-07-11| 320.02
#2006-07-12| 312.98
#2006-07-13| 308.02
#2006-07-14| 305.78
#2006-07-17| 313.36
#2006-07-18| 310.76
#2006-07-19| 314.90
#2006-07-20| 308.16
#2006-07-21| 307.58
#2006-07-24| 311.72
#2006-07-25| 314.11
#2006-07-26| 309.08
#2006-07-27| 307.16
#2006-07-28| 309.92
#2006-07-31| 310.89
#2006-08-01| 305.99
#2006-08-02| 310.36
#2006-08-03| 306.97
#2006-08-04| 306.56
#2006-08-07| 306.87
#2006-08-08| 303.28
#2006-08-09| 296.45
#2006-08-10| 301.54
#2006-08-11| 300.69
#2006-08-14| 302.13
#2006-08-15| 307.93
#2006-08-16| 312.51
#2006-08-17| 316.43
#2006-08-18| 316.01
#2006-08-21| 311.97
#2006-08-22| 310.03
#2006-08-23| 308.75
#2006-08-24| 308.90
#2006-08-25| 306.60
#2006-08-28| 311.22
#2006-08-29| 314.63
#2006-08-30| 315.66
#2006-08-31| 315.49
#2006-09-01| 321.07
#2006-09-04| .
#2006-09-05| 321.70
#2006-09-06| 318.21
#2006-09-07| 317.49
#2006-09-08| 323.09
#2006-09-11| 324.65
#2006-09-12| 333.45
#2006-09-13| 334.33
#2006-09-14| 332.15
#2006-09-15| 335.63
#2006-09-18| 332.43
#2006-09-19| 333.48
#2006-09-20| 338.85
#2006-09-21| 338.91
#2006-09-22| 337.73
#2006-09-25| 341.77
#2006-09-26| 342.94
#2006-09-27| 345.93
#2006-09-28| 344.82
#2006-09-29| 341.77
#2006-10-02| 342.85
#2006-10-03| 345.46
#2006-10-04| 354.12
#2006-10-05| 359.66
#2006-10-06| 359.68
#2006-10-09| 361.23
#2006-10-10| 361.51
#2006-10-11| 360.67
#2006-10-12| 371.30
#2006-10-13| 370.05
#2006-10-16| 371.07
#2006-10-17| 366.64
#2006-10-18| 365.86
#2006-10-19| 362.34
#2006-10-20| 363.98
#2006-10-23| 370.57
#2006-10-24| 373.78
#2006-10-25| 373.25
#2006-10-26| 375.10
#2006-10-27| 368.58
#2006-10-30| 372.27
#2006-10-31| 370.44
#2006-11-01| 369.95
#2006-11-02| 369.62
#2006-11-03| 362.01
#2006-11-06| 370.73
#2006-11-07| 369.02
#2006-11-08| 371.53
#2006-11-09| 369.61
#2006-11-10| 373.20
#2006-11-13| 376.86
#2006-11-14| 377.19
#2006-11-15| 378.42
#2006-11-16| 382.44
#2006-11-17| 376.58
#2006-11-20| 376.06
#2006-11-21| 376.64
#2006-11-22| 377.49
#2006-11-23| .
#2006-11-24| 375.28
#2006-11-27| 368.50
#2006-11-28| 369.37
#2006-11-29| 371.82
#2006-11-30| 371.20
#2006-12-01| 370.89
#2006-12-04| 376.09
#2006-12-05| 380.11
#2006-12-06| 380.26
#2006-12-07| 379.42
#2006-12-08| 380.08
#2006-12-11| 379.96
#2006-12-12| 375.18
#2006-12-13| 378.06
#2006-12-14| 380.23
#2006-12-15| 377.57
#2006-12-18| 377.26
#2006-12-19| 380.25
#2006-12-20| 379.49
#2006-12-21| 379.02
#2006-12-22| 377.08
#2006-12-25| .
#2006-12-26| 377.82
#2006-12-27| 380.40
#2006-12-28| 380.60
#2006-12-29| 378.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 376.85
#2007-01-04| 375.60
#2007-01-05| 374.21
#2007-01-08| 374.15
#2007-01-09| 374.67
#2007-01-10| 377.24
#2007-01-11| 382.29
#2007-01-12| 381.69
#2007-01-15| .
#2007-01-16| 384.06
#2007-01-17| 384.66
#2007-01-18| 381.44
#2007-01-19| 381.72
#2007-01-22| 379.02
#2007-01-23| 380.70
#2007-01-24| 378.52
#2007-01-25| 371.02
#2007-01-26| 370.43
#2007-01-29| 372.93
#2007-01-30| 375.56
#2007-01-31| 380.23
#2007-02-01| 379.66
#2007-02-02| 379.57
#2007-02-05| 378.91
#2007-02-06| 380.05
#2007-02-07| 380.72
#2007-02-08| 379.02
#2007-02-09| 377.80
#2007-02-12| 377.67
#2007-02-13| 379.18
#2007-02-14| 381.99
#2007-02-15| 382.13
#2007-02-16| 383.34
#2007-02-19| .
#2007-02-20| 386.74
#2007-02-21| 386.67
#2007-02-22| 387.50
#2007-02-23| 386.61
#2007-02-26| 382.58
#2007-02-27| 370.22
#2007-02-28| 368.47
#2007-03-01| 367.62
#2007-03-02| 363.31
#2007-03-05| 357.05
#2007-03-06| 361.26
#2007-03-07| 362.77
#2007-03-08| 366.08
#2007-03-09| 367.58
#2007-03-12| 369.62
#2007-03-13| 361.09
#2007-03-14| 362.04
#2007-03-15| 363.03
#2007-03-16| 364.82
#2007-03-19| 369.14
#2007-03-20| 372.21
#2007-03-21| 376.18
#2007-03-22| 374.16
#2007-03-23| 376.59
#2007-03-26| 377.03
#2007-03-27| 375.59
#2007-03-28| 373.00
#2007-03-29| 373.16
#2007-03-30| 374.39
#2007-04-02| 373.45
#2007-04-03| 377.36
#2007-04-04| 376.69
#2007-04-05| 379.69
#2007-04-06| .
#2007-04-09| 382.02
#2007-04-10| 381.64
#2007-04-11| 379.71
#2007-04-12| 380.36
#2007-04-13| 385.16
#2007-04-16| 389.55
#2007-04-17| 393.32
#2007-04-18| 392.89
#2007-04-19| 390.99
#2007-04-20| 392.14
#2007-04-23| 392.42
#2007-04-24| 390.82
#2007-04-25| 394.34
#2007-04-26| 399.04
#2007-04-27| 397.73
#2007-04-30| 392.14
#2007-05-01| 397.37
#2007-05-02| 405.42
#2007-05-03| 405.37
#2007-05-04| 404.47
#2007-05-07| 403.80
#2007-05-08| 402.70
#2007-05-09| 404.93
#2007-05-10| 403.25
#2007-05-11| 407.17
#2007-05-14| 404.52
#2007-05-15| 405.16
#2007-05-16| 408.42
#2007-05-17| 409.69
#2007-05-18| 412.17
#2007-05-21| 413.24
#2007-05-22| 413.95
#2007-05-23| 408.69
#2007-05-24| 404.59
#2007-05-25| 406.10
#2007-05-28| .
#2007-05-29| 404.65
#2007-05-30| 403.53
#2007-05-31| 405.97
#2007-06-01| 409.89
#2007-06-04| 410.89
#2007-06-05| 408.45
#2007-06-06| 404.75
#2007-06-07| 398.39
#2007-06-08| 405.56
#2007-06-11| 404.97
#2007-06-12| 405.15
#2007-06-13| 409.80
#2007-06-14| 409.71
#2007-06-15| 410.16
#2007-06-18| 409.80
#2007-06-19| 409.69
#2007-06-20| 401.25
#2007-06-21| 395.58
#2007-06-22| 389.87
#2007-06-25| 393.95
#2007-06-26| 396.44
#2007-06-27| 396.06
#2007-06-28| 394.82
#2007-06-29| 394.47
#2007-07-02| 398.08
#2007-07-03| 400.67
#2007-07-04| .
#2007-07-05| 399.63
#2007-07-06| 401.47
#2007-07-09| 399.00
#2007-07-10| 393.50
#2007-07-11| 397.43
#2007-07-12| 400.44
#2007-07-13| 402.38
#2007-07-16| 401.93
#2007-07-17| 401.39
#2007-07-18| 402.88
#2007-07-19| 408.15
#2007-07-20| 404.78
#2007-07-23| 409.73
#2007-07-24| 403.15
#2007-07-25| 398.59
#2007-07-26| 387.01
#2007-07-27| 381.94
#2007-07-30| 382.28
#2007-07-31| 379.34
#2007-08-01| 381.23
#2007-08-02| 384.54
#2007-08-03| 379.96
#2007-08-06| 387.11
#2007-08-07| 389.59
#2007-08-08| 391.19
#2007-08-09| 385.34
#2007-08-10| 385.93
#2007-08-13| 383.12
#2007-08-14| 376.72
#2007-08-15| 370.98
#2007-08-16| 374.47
#2007-08-17| 374.66
#2007-08-20| 378.98
#2007-08-21| 382.25
#2007-08-22| 388.31
#2007-08-23| 390.02
#2007-08-24| 393.32
#2007-08-27| 388.30
#2007-08-28| 381.83
#2007-08-29| 386.14
#2007-08-30| 383.95
#2007-08-31| 387.59
#2007-09-03| .
#2007-09-04| 390.40
#2007-09-05| 387.35
#2007-09-06| 389.74
#2007-09-07| 383.78
#2007-09-10| 386.24
#2007-09-11| 394.68
#2007-09-12| 390.84
#2007-09-13| 405.49
#2007-09-14| 413.22
#2007-09-17| 408.07
#2007-09-18| 414.82
#2007-09-19| 418.15
#2007-09-20| 414.17
#2007-09-21| 414.77
#2007-09-24| 413.60
#2007-09-25| 407.65
#2007-09-26| 413.24
#2007-09-27| 411.31
#2007-09-28| 408.33
#2007-10-01| 417.34
#2007-10-02| 418.03
#2007-10-03| 418.43
#2007-10-04| 416.67
#2007-10-05| 420.95
#2007-10-08| 426.53
#2007-10-09| 431.91
#2007-10-10| 430.26
#2007-10-11| 423.70
#2007-10-12| 426.36
#2007-10-15| 421.30
#2007-10-16| 424.58
#2007-10-17| 426.95
#2007-10-18| 427.46
#2007-10-19| 423.65
#2007-10-22| 423.42
#2007-10-23| 427.17
#2007-10-24| 427.13
#2007-10-25| 433.14
#2007-10-26| 435.41
#2007-10-29| 438.28
#2007-10-30| 440.54
#2007-10-31| 444.81
#2007-11-01| 435.48
#2007-11-02| 435.04
#2007-11-05| 434.49
#2007-11-06| 435.45
#2007-11-07| 425.38
#2007-11-08| 429.45
#2007-11-09| 420.27
#2007-11-12| 421.33
#2007-11-13| 425.99
#2007-11-14| 423.56
#2007-11-15| 424.93
#2007-11-16| 426.49
#2007-11-19| 425.67
#2007-11-20| 425.72
#2007-11-21| 418.73
#2007-11-22| .
#2007-11-23| 422.88
#2007-11-26| 414.95
#2007-11-27| 419.14
#2007-11-28| 424.55
#2007-11-29| 425.77
#2007-11-30| 426.95
#2007-12-03| 430.32
#2007-12-04| 430.59
#2007-12-05| 428.72
#2007-12-06| 437.05
#2007-12-07| 436.98
#2007-12-10| 445.35
#2007-12-11| 445.88
#2007-12-12| 440.15
#2007-12-13| 438.37
#2007-12-14| 433.37
#2007-12-17| 422.56
#2007-12-18| 426.62
#2007-12-19| 416.02
#2007-12-20| 415.87
#2007-12-21| 424.80
#2007-12-24| 427.19
#2007-12-25| .
#2007-12-26| 424.78
#2007-12-27| 419.44
#2007-12-28| 420.77
#2007-12-31| 418.26
#2008-01-01| .
#2008-01-02| 409.94
#2008-01-03| 405.31
#2008-01-04| 396.03
#2008-01-07| 401.53
#2008-01-08| 397.35
#2008-01-09| 400.77
#2008-01-10| 408.68
#2008-01-11| 384.65
#2008-01-14| 387.85
#2008-01-15| 376.34
#2008-01-16| 370.68
#2008-01-17| 367.17
#2008-01-18| 368.88
#2008-01-21| .
#2008-01-22| 369.23
#2008-01-23| 383.35
#2008-01-24| 392.22
#2008-01-25| 387.55
#2008-01-28| 373.83
#2008-01-29| 372.78
#2008-01-30| 369.40
#2008-01-31| 380.74
#2008-02-01| 387.35
#2008-02-04| 384.98
#2008-02-05| 380.35
#2008-02-06| 376.62
#2008-02-07| 381.82
#2008-02-08| 385.40
#2008-02-11| 389.28
#2008-02-12| 392.49
#2008-02-13| 397.06
#2008-02-14| 388.28
#2008-02-15| 387.65
#2008-02-18| .
#2008-02-19| 387.71
#2008-02-20| 391.07
#2008-02-21| 384.59
#2008-02-22| 388.24
#2008-02-25| 394.51
#2008-02-26| 399.81
#2008-02-27| 392.83
#2008-02-28| 387.98
#2008-02-29| 381.83
#2008-03-03| 377.62
#2008-03-04| 380.53
#2008-03-05| 385.15
#2008-03-06| 377.18
#2008-03-07| 371.24
#2008-03-10| 375.98
#2008-03-11| 383.74
#2008-03-12| 381.98
#2008-03-13| 388.13
#2008-03-14| 385.11
#2008-03-17| 383.06
#2008-03-18| 391.06
#2008-03-19| 382.35
#2008-03-20| 391.20
#2008-03-21| .
#2008-03-24| 399.58
#2008-03-25| 402.01
#2008-03-26| 397.22
#2008-03-27| 394.69
#2008-03-28| 391.17
#2008-03-31| 395.32
#2008-04-01| 407.31
#2008-04-02| 407.54
#2008-04-03| 404.06
#2008-04-04| 402.19
#2008-04-07| 401.15
#2008-04-08| 400.46
#2008-04-09| 396.11
#2008-04-10| 398.03
#2008-04-11| 394.18
#2008-04-14| 393.39
#2008-04-15| 397.82
#2008-04-16| 405.94
#2008-04-17| 407.40
#2008-04-18| 415.98
#2008-04-21| 415.88
#2008-04-22| 411.26
#2008-04-23| 416.05
#2008-04-24| 414.96
#2008-04-25| 417.20
#2008-04-28| 415.24
#2008-04-29| 419.54
#2008-04-30| 416.58
#2008-05-01| 424.17
#2008-05-02| 423.04
#2008-05-05| 422.78
#2008-05-06| 420.95
#2008-05-07| 413.26
#2008-05-08| 414.69
#2008-05-09| 411.38
#2008-05-12| 421.80
#2008-05-13| 424.41
#2008-05-14| 421.18
#2008-05-15| 424.52
#2008-05-16| 423.97
#2008-05-19| 423.30
#2008-05-20| 415.97
#2008-05-21| 407.90
#2008-05-22| 409.54
#2008-05-23| 403.44
#2008-05-26| .
#2008-05-27| 408.72
#2008-05-28| 414.14
#2008-05-29| 420.13
#2008-05-30| 418.22
#2008-06-02| 412.07
#2008-06-03| 407.55
#2008-06-04| 410.44
#2008-06-05| 414.79
#2008-06-06| 403.16
#2008-06-09| 412.83
#2008-06-10| 415.85
#2008-06-11| 407.32
#2008-06-12| 411.42
#2008-06-13| 417.09
#2008-06-16| 417.97
#2008-06-17| 413.42
#2008-06-18| 407.20
#2008-06-19| 411.58
#2008-06-20| 402.04
#2008-06-23| 396.18
#2008-06-24| 397.22
#2008-06-25| 405.34
#2008-06-26| 392.65
#2008-06-27| 391.92
#2008-06-30| 388.22
#2008-07-01| 393.07
#2008-07-02| 391.91
#2008-07-03| 391.26
#2008-07-04| .
#2008-07-07| 390.19
#2008-07-08| 399.58
#2008-07-09| 397.57
#2008-07-10| 390.42
#2008-07-11| 385.55
#2008-07-14| 388.63
#2008-07-15| 389.58
#2008-07-16| 402.03
#2008-07-17| 400.26
#2008-07-18| 401.92
#2008-07-21| 397.20
#2008-07-22| 404.34
#2008-07-23| 404.36
#2008-07-24| 390.01
#2008-07-25| 390.25
#2008-07-28| 385.15
#2008-07-29| 398.83
#2008-07-30| 403.03
#2008-07-31| 399.69
#2008-08-01| 397.65
#2008-08-04| 401.10
#2008-08-05| 416.75
#2008-08-06| 415.88
#2008-08-07| 409.77
#2008-08-08| 433.53
#2008-08-11| 440.09
#2008-08-12| 429.60
#2008-08-13| 421.13
#2008-08-14| 428.39
#2008-08-15| 428.66
#2008-08-18| 423.64
#2008-08-19| 415.70
#2008-08-20| 414.44
#2008-08-21| 412.77
#2008-08-22| 421.27
#2008-08-25| 411.66
#2008-08-26| 409.14
#2008-08-27| 408.21
#2008-08-28| 417.33
#2008-08-29| 410.61
#2008-09-01| .
#2008-09-02| 419.45
#2008-09-03| 414.49
#2008-09-04| 402.43
#2008-09-05| 405.03
#2008-09-08| 419.07
#2008-09-09| 417.49
#2008-09-10| 418.61
#2008-09-11| 428.71
#2008-09-12| 422.00
#2008-09-15| 418.07
#2008-09-16| 424.41
#2008-09-17| 412.22
#2008-09-18| 423.50
#2008-09-19| 426.15
#2008-09-22| 412.96
#2008-09-23| 406.32
#2008-09-24| 401.75
#2008-09-25| 404.42
#2008-09-26| 409.21
#2008-09-29| 388.20
#2008-09-30| 398.15
#2008-10-01| 406.31
#2008-10-02| 393.91
#2008-10-03| 383.84
#2008-10-06| 362.69
#2008-10-07| 349.10
#2008-10-08| 340.04
#2008-10-09| 328.30
#2008-10-10| 335.04
#2008-10-13| 358.23
#2008-10-14| 349.68
#2008-10-15| 321.17
#2008-10-16| 337.95
#2008-10-17| 335.21
#2008-10-20| 353.08
#2008-10-21| 340.90
#2008-10-22| 331.81
#2008-10-23| 338.12
#2008-10-24| 323.64
#2008-10-27| 317.57
#2008-10-28| 348.56
#2008-10-29| 351.79
#2008-10-30| 361.26
#2008-10-31| 362.44
#2008-11-03| 358.87
#2008-11-04| 365.18
#2008-11-05| 349.23
#2008-11-06| 336.73
#2008-11-07| 341.08
#2008-11-10| 342.70
#2008-11-11| 339.46
#2008-11-12| 324.84
#2008-11-13| 337.98
#2008-11-14| 332.70
#2008-11-17| 330.65
#2008-11-18| 333.22
#2008-11-19| 324.19
#2008-11-20| 305.81
#2008-11-21| 322.06
#2008-11-24| 328.14
#2008-11-25| 334.03
#2008-11-26| 346.38
#2008-11-27| .
#2008-11-28| 351.11
#2008-12-01| 331.41
#2008-12-02| 337.75
#2008-12-03| 352.54
#2008-12-04| 360.52
#2008-12-05| 373.98
#2008-12-08| 368.26
#2008-12-09| 358.85
#2008-12-10| 373.10
#2008-12-11| 363.38
#2008-12-12| 363.67
#2008-12-15| 362.98
#2008-12-16| 379.29
#2008-12-17| 380.24
#2008-12-18| 372.81
#2008-12-19| 373.10
#2008-12-22| 376.14
#2008-12-23| 372.36
#2008-12-24| 376.33
#2008-12-25| .
#2008-12-26| 375.24
#2008-12-29| 370.06
#2008-12-30| 379.39
#2008-12-31| 383.60
#2009-01-01| .
#2009-01-02| 393.57
#2009-01-05| 393.81
#2009-01-06| 388.78
#2009-01-07| 380.42
#2009-01-08| 377.77
#2009-01-09| 372.26
#2009-01-12| 370.94
#2009-01-13| 365.61
#2009-01-14| 352.71
#2009-01-15| 358.87
#2009-01-16| 367.86
#2009-01-19| .
#2009-01-20| 350.67
#2009-01-21| 359.91
#2009-01-22| 363.82
#2009-01-23| 359.36
#2009-01-26| 360.05
#2009-01-27| 362.46
#2009-01-28| 369.37
#2009-01-29| 362.65
#2009-01-30| 359.05
#2009-02-02| 356.38
#2009-02-03| 363.74
#2009-02-04| 359.23
#2009-02-05| 364.28
#2009-02-06| 367.16
#2009-02-09| 370.34
#2009-02-10| 356.97
#2009-02-11| 357.27
#2009-02-12| 359.27
#2009-02-13| 357.73
#2009-02-16| .
#2009-02-17| 349.27
#2009-02-18| 352.75
#2009-02-19| 346.78
#2009-02-20| 343.60
#2009-02-23| 337.54
#2009-02-24| 344.44
#2009-02-25| 341.25
#2009-02-26| 330.48
#2009-02-27| 331.20
#2009-03-02| 325.08
#2009-03-03| 326.73
#2009-03-04| 332.63
#2009-03-05| 318.91
#2009-03-06| 323.61
#2009-03-09| 322.03
#2009-03-10| 330.43
#2009-03-11| 324.93
#2009-03-12| 336.12
#2009-03-13| 339.19
#2009-03-16| 335.74
#2009-03-17| 347.86
#2009-03-18| 360.95
#2009-03-19| 356.04
#2009-03-20| 346.60
#2009-03-23| 363.68
#2009-03-24| 352.24
#2009-03-25| 359.02
#2009-03-26| 371.41
#2009-03-27| 362.11
#2009-03-30| 353.31
#2009-03-31| 355.09
#2009-04-01| 359.68
#2009-04-02| 370.74
#2009-04-03| 372.87
#2009-04-06| 367.95
#2009-04-07| 362.01
#2009-04-08| 366.51
#2009-04-09| 375.94
#2009-04-10| .
#2009-04-13| 373.59
#2009-04-14| 365.39
#2009-04-15| 360.29
#2009-04-16| 367.94
#2009-04-17| 376.66
#2009-04-20| 368.37
#2009-04-21| 372.83
#2009-04-22| 371.09
#2009-04-23| 381.60
#2009-04-24| 378.21
#2009-04-27| 375.88
#2009-04-28| 375.13
#2009-04-29| 373.39
#2009-04-30| 369.36
#2009-05-01| 362.51
#2009-05-04| 369.79
#2009-05-05| 374.09
#2009-05-06| 374.49
#2009-05-07| 368.73
#2009-05-08| 373.81
#2009-05-11| 370.51
#2009-05-12| 365.20
#2009-05-13| 357.45
#2009-05-14| 360.34
#2009-05-15| 361.70
#2009-05-18| 370.80
#2009-05-19| 369.60
#2009-05-20| 377.62
#2009-05-21| 372.90
#2009-05-22| 377.53
#2009-05-25| .
#2009-05-26| 391.26
#2009-05-27| 385.20
#2009-05-28| 386.36
#2009-05-29| 393.13
#2009-06-01| 402.14
#2009-06-02| 404.40
#2009-06-03| 408.16
#2009-06-04| 404.80
#2009-06-05| 402.70
#2009-06-08| 396.84
#2009-06-09| 399.27
#2009-06-10| 392.90
#2009-06-11| 385.92
#2009-06-12| 391.50
#2009-06-15| 386.64
#2009-06-16| 381.21
#2009-06-17| 384.08
#2009-06-18| 387.33
#2009-06-19| 389.37
#2009-06-22| 381.00
#2009-06-23| 377.97
#2009-06-24| 375.76
#2009-06-25| 385.17
#2009-06-26| 381.26
#2009-06-29| 384.20
#2009-06-30| 382.76
#2009-07-01| 390.41
#2009-07-02| 382.79
#2009-07-03| .
#2009-07-06| 385.86
#2009-07-07| 378.01
#2009-07-08| 380.56
#2009-07-09| 381.06
#2009-07-10| 381.72
#2009-07-13| 386.07
#2009-07-14| 389.11
#2009-07-15| 384.70
#2009-07-16| 385.72
#2009-07-17| 387.97
#2009-07-20| 392.25
#2009-07-21| 392.19
#2009-07-22| 400.56
#2009-07-23| 389.55
#2009-07-24| 389.20
#2009-07-27| 389.66
#2009-07-28| 392.25
#2009-07-29| 390.07
#2009-07-30| 390.66
#2009-07-31| 389.14
#2009-08-03| 392.67
#2009-08-04| 394.53
#2009-08-05| 395.53
#2009-08-06| 390.95
#2009-08-07| 395.59
#2009-08-10| 400.04
#2009-08-11| 395.39
#2009-08-12| 397.21
#2009-08-13| 396.43
#2009-08-14| 392.29
#2009-08-17| 386.09
#2009-08-18| 391.15
#2009-08-19| 393.05
#2009-08-20| 397.23
#2009-08-21| 401.20
#2009-08-24| 396.51
#2009-08-25| 400.08
#2009-08-26| 401.45
#2009-08-27| 401.95
#2009-08-28| 399.03
#2009-08-31| 396.60
#2009-09-01| 391.38
#2009-09-02| 389.80
#2009-09-03| 392.32
#2009-09-04| 397.24
#2009-09-07| .
#2009-09-08| 398.69
#2009-09-09| 395.67
#2009-09-10| 393.75
#2009-09-11| 391.40
#2009-09-14| 391.77
#2009-09-15| 395.03
#2009-09-16| 403.13
#2009-09-17| 404.25
#2009-09-18| 410.17
#2009-09-21| 404.28
#2009-09-22| 402.05
#2009-09-23| 396.08
#2009-09-24| 397.14
#2009-09-25| 400.87
#2009-09-28| 404.66
#2009-09-29| 404.59
#2009-09-30| 405.57
#2009-10-01| 400.00
#2009-10-02| 399.07
#2009-10-05| 403.03
#2009-10-06| 407.84
#2009-10-07| 405.07
#2009-10-08| 404.38
#2009-10-09| 404.17
#2009-10-12| 405.13
#2009-10-13| 405.32
#2009-10-14| 408.46
#2009-10-15| 413.11
#2009-10-16| 414.93
#2009-10-19| 419.22
#2009-10-20| 414.01
#2009-10-21| 408.58
#2009-10-22| 417.20
#2009-10-23| 413.11
#2009-10-26| 410.59
#2009-10-27| 406.30
#2009-10-28| 402.54
#2009-10-29| 407.83
#2009-10-30| 401.77
#2009-11-02| 405.80
#2009-11-03| 406.74
#2009-11-04| 412.69
#2009-11-05| 422.14
#2009-11-06| 427.93
#2009-11-09| 432.95
#2009-11-10| 431.77
#2009-11-11| 435.08
#2009-11-12| 430.47
#2009-11-13| 437.04
#2009-11-16| 443.38
#2009-11-17| 439.35
#2009-11-18| 440.23
#2009-11-19| 435.82
#2009-11-20| 437.60
#2009-11-23| 438.87
#2009-11-24| 438.31
#2009-11-25| 440.87
#2009-11-26| .
#2009-11-27| 437.55
#2009-11-30| 437.13
#2009-12-01| 438.59
#2009-12-02| 434.69
#2009-12-03| 429.92
#2009-12-04| 428.29
#2009-12-07| 429.25
#2009-12-08| 422.90
#2009-12-09| 423.99
#2009-12-10| 428.52
#2009-12-11| 431.82
#2009-12-14| 436.20
#2009-12-15| 435.36
#2009-12-16| 436.74
#2009-12-17| 433.33
#2009-12-18| 440.13
#2009-12-21| 442.07
#2009-12-22| 445.51
#2009-12-23| 448.18
#2009-12-24| 448.34
#2009-12-25| .
#2009-12-28| 448.98
#2009-12-29| 448.38
#2009-12-30| 444.53
#2009-12-31| 441.05
#2010-01-01| .
#2010-01-04| 442.62
#2010-01-05| 441.80
#2010-01-06| 436.38
#2010-01-07| 438.37
#2010-01-08| 438.39
#2010-01-11| 441.53
#2010-01-12| 442.87
#2010-01-13| 444.77
#2010-01-14| 447.89
#2010-01-15| 443.85
#2010-01-18| .
#2010-01-19| 450.14
#2010-01-20| 446.54
#2010-01-21| 448.13
#2010-01-22| 445.44
#2010-01-25| 441.96
#2010-01-26| 445.85
#2010-01-27| 446.11
#2010-01-28| 441.07
#2010-01-29| 437.72
#2010-02-01| 448.74
#2010-02-02| 450.86
#2010-02-03| 454.51
#2010-02-04| 443.87
#2010-02-05| 439.39
#2010-02-08| 438.20
#2010-02-09| 443.13
#2010-02-10| 442.36
#2010-02-11| 446.39
#2010-02-12| 446.19
#2010-02-15| .
#2010-02-16| 449.91
#2010-02-17| 452.31
#2010-02-18| 453.31
#2010-02-19| 455.37
#2010-02-22| 453.65
#2010-02-23| 453.15
#2010-02-24| 456.41
#2010-02-25| 453.75
#2010-02-26| 452.02
#2010-03-01| 454.70
#2010-03-02| 455.69
#2010-03-03| 452.86
#2010-03-04| 450.73
#2010-03-05| 455.03
#2010-03-08| 463.05
#2010-03-09| 466.42
#2010-03-10| 468.27
#2010-03-11| 471.16
#2010-03-12| 473.00
#2010-03-15| 475.45
#2010-03-16| 478.66
#2010-03-17| 483.39
#2010-03-18| 482.07
#2010-03-19| 481.06
#2010-03-22| 484.58
#2010-03-23| 486.93
#2010-03-24| 484.01
#2010-03-25| 481.82
#2010-03-26| 484.39
#2010-03-29| 483.99
#2010-03-30| 485.16
#2010-03-31| 481.78
#2010-04-01| 486.95
#2010-04-02| .
#2010-04-05| 493.56
#2010-04-06| 492.65
#2010-04-07| 494.66
#2010-04-08| 498.82
#2010-04-09| 499.59
#2010-04-12| 499.17
#2010-04-13| 502.26
#2010-04-14| 506.60
#2010-04-15| 507.69
#2010-04-16| 505.98
#2010-04-19| 509.38
#2010-04-20| 513.35
#2010-04-21| 514.59
#2010-04-22| 526.16
#2010-04-23| 526.89
#2010-04-26| 526.90
#2010-04-27| 518.80
#2010-04-28| 513.61
#2010-04-29| 521.64
#2010-04-30| 513.54
#2010-05-03| 522.98
#2010-05-04| 511.48
#2010-05-05| 511.40
#2010-05-06| 500.29
#2010-05-07| 491.94
#2010-05-10| 514.76
#2010-05-11| 513.57
#2010-05-12| 519.62
#2010-05-13| 514.71
#2010-05-14| 505.28
#2010-05-17| 510.00
#2010-05-18| 508.26
#2010-05-19| 503.91
#2010-05-20| 489.03
#2010-05-21| 491.46
#2010-05-24| 489.55
#2010-05-25| 490.24
#2010-05-26| 482.57
#2010-05-27| 498.46
#2010-05-28| 495.19
#2010-05-31| .
#2010-06-01| 491.44
#2010-06-02| 503.46
#2010-06-03| 505.34
#2010-06-04| 494.17
#2010-06-07| 488.48
#2010-06-08| 498.64
#2010-06-09| 500.83
#2010-06-10| 510.44
#2010-06-11| 512.84
#2010-06-14| 513.06
#2010-06-15| 522.26
#2010-06-16| 520.37
#2010-06-17| 518.31
#2010-06-18| 517.63
#2010-06-21| 516.72
#2010-06-22| 505.97
#2010-06-23| 505.18
#2010-06-24| 496.75
#2010-06-25| 496.00
#2010-06-28| 493.68
#2010-06-29| 482.10
#2010-06-30| 476.59
#2010-07-01| 481.52
#2010-07-02| 476.69
#2010-07-05| .
#2010-07-06| 473.54
#2010-07-07| 483.84
#2010-07-08| 493.37
#2010-07-09| 497.35
#2010-07-12| 501.37
#2010-07-13| 510.33
#2010-07-14| 509.76
#2010-07-15| 512.39
#2010-07-16| 499.93
#2010-07-19| 498.88
#2010-07-20| 507.08
#2010-07-21| 499.01
#2010-07-22| 508.96
#2010-07-23| 506.00
#2010-07-26| 512.47
#2010-07-27| 509.44
#2010-07-28| 504.78
#2010-07-29| 501.50
#2010-07-30| 503.24
#2010-08-02| 507.14
#2010-08-03| 506.75
#2010-08-04| 510.06
#2010-08-05| 509.84
#2010-08-06| 515.26
#2010-08-09| 522.62
#2010-08-10| 520.13
#2010-08-11| 508.06
#2010-08-12| 509.57
#2010-08-13| 505.78
#2010-08-16| 505.81
#2010-08-17| 516.42
#2010-08-18| 518.41
#2010-08-19| 514.80
#2010-08-20| 516.18
#2010-08-23| 515.55
#2010-08-24| 509.05
#2010-08-25| 514.81
#2010-08-26| 514.63
#2010-08-27| 520.06
#2010-08-30| 514.32
#2010-08-31| 514.17
#2010-09-01| 528.04
#2010-09-02| 540.28
#2010-09-03| 542.56
#2010-09-06| .
#2010-09-07| 544.95
#2010-09-08| 546.55
#2010-09-09| 537.90
#2010-09-10| 544.71
#2010-09-13| 546.60
#2010-09-14| 544.08
#2010-09-15| 548.22
#2010-09-16| 547.48
#2010-09-17| 544.42
#2010-09-20| 551.73
#2010-09-21| 551.99
#2010-09-22| 549.01
#2010-09-23| 544.22
#2010-09-24| 550.91
#2010-09-27| 549.66
#2010-09-28| 549.82
#2010-09-29| 547.36
#2010-09-30| 545.95
#2010-10-01| 549.82
#2010-10-04| 548.89
#2010-10-05| 556.52
#2010-10-06| 554.93
#2010-10-07| 556.62
#2010-10-08| 558.23
#2010-10-11| 556.63
#2010-10-12| 560.80
#2010-10-13| 562.42
#2010-10-14| 569.96
#2010-10-15| 573.25
#2010-10-18| 571.45
#2010-10-19| 566.61
#2010-10-20| 571.30
#2010-10-21| 575.55
#2010-10-22| 586.51
#2010-10-25| 587.03
#2010-10-26| 588.23
#2010-10-27| 578.39
#2010-10-28| 578.80
#2010-10-29| 581.59
#2010-11-01| 583.86
#2010-11-02| 588.37
#2010-11-03| 590.98
#2010-11-04| 598.34
#2010-11-05| 603.14
#2010-11-08| 602.65
#2010-11-09| 597.49
#2010-11-10| 603.55
#2010-11-11| 607.39
#2010-11-12| 598.87
#2010-11-15| 601.66
#2010-11-16| 586.80
#2010-11-17| 594.04
#2010-11-18| 599.66
#2010-11-19| 604.30
#2010-11-22| 605.47
#2010-11-23| 600.32
#2010-11-24| 608.83
#2010-11-25| .
#2010-11-26| 604.77
#2010-11-29| 603.85
#2010-11-30| 603.68
#2010-12-01| 612.55
#2010-12-02| 616.78
#2010-12-03| 615.91
#2010-12-06| 614.45
#2010-12-07| 619.58
#2010-12-08| 610.36
#2010-12-09| 603.70
#2010-12-10| 605.74
#2010-12-13| 597.83
#2010-12-14| 598.31
#2010-12-15| 596.76
#2010-12-16| 600.65
#2010-12-17| 602.48
#2010-12-20| 602.47
#2010-12-21| 600.97
#2010-12-22| 601.31
#2010-12-23| 598.84
#2010-12-24| .
#2010-12-27| 594.95
#2010-12-28| 593.53
#2010-12-29| 597.55
#2010-12-30| 595.17
#2010-12-31| 592.69
#2011-01-03| 597.14
#2011-01-04| 583.09
#2011-01-05| 584.29
#2011-01-06| 583.24
#2011-01-07| 587.24
#2011-01-10| 583.63
#2011-01-11| 581.96
#2011-01-12| 580.73
#2011-01-13| 578.59
#2011-01-14| 583.98
#2011-01-17| .
#2011-01-18| 589.53
#2011-01-19| 591.84
#2011-01-20| 590.42
#2011-01-21| 588.97
#2011-01-24| 590.74
#2011-01-25| 592.48
#2011-01-26| 587.30
#2011-01-27| 585.02
#2011-01-28| 572.84
#2011-01-31| 575.86
#2011-02-01| 580.00
#2011-02-02| 582.21
#2011-02-03| 588.45
#2011-02-04| 590.52
#2011-02-07| 587.29
#2011-02-08| 598.35
#2011-02-09| 601.40
#2011-02-10| 602.03
#2011-02-11| 608.02
#2011-02-14| 610.71
#2011-02-15| 608.83
#2011-02-16| 610.46
#2011-02-17| 611.00
#2011-02-18| 612.12
#2011-02-21| .
#2011-02-22| 601.38
#2011-02-23| 594.00
#2011-02-24| 594.04
#2011-02-25| 597.44
#2011-02-28| 604.11
#2011-03-01| 596.99
#2011-03-02| 595.11
#2011-03-03| 608.36
#2011-03-04| 608.90
#2011-03-07| 611.00
#2011-03-08| 611.45
#2011-03-09| 615.97
#2011-03-10| 630.27
#2011-03-11| 625.79
#2011-03-14| 617.55
#2011-03-15| 613.30
#2011-03-16| 602.66
#2011-03-17| 602.37
#2011-03-18| 599.95
#2011-03-21| 605.37
#2011-03-22| 603.38
#2011-03-23| 612.93
#2011-03-24| 619.97
#2011-03-25| 618.61
#2011-03-28| 617.18
#2011-03-29| 620.38
#2011-03-30| 624.70
#2011-03-31| 626.31
#2011-04-01| 626.99
#2011-04-04| 626.12
#2011-04-05| 624.88
#2011-04-06| 624.66
#2011-04-07| 617.90
#2011-04-08| 616.25
#2011-04-11| 616.46
#2011-04-12| 619.78
#2011-04-13| 622.72
#2011-04-14| 626.14
#2011-04-15| 630.45
#2011-04-18| 624.67
#2011-04-19| 624.93
#2011-04-20| 637.78
#2011-04-21| 633.60
#2011-04-22| .
#2011-04-25| 633.46
#2011-04-26| 628.42
#2011-04-27| 633.64
#2011-04-28| 634.62
#2011-04-29| 635.15
#2011-05-02| 637.54
#2011-05-03| 637.34
#2011-05-04| 638.71
#2011-05-05| 637.64
#2011-05-06| 638.78
#2011-05-09| 641.37
#2011-05-10| 645.89
#2011-05-11| 643.91
#2011-05-12| 652.20
#2011-05-13| 652.68
#2011-05-16| 648.32
#2011-05-17| 648.96
#2011-05-18| 658.47
#2011-05-19| 668.09
#2011-05-20| 664.25
#2011-05-23| 664.03
#2011-05-24| 663.09
#2011-05-25| 663.50
#2011-05-26| 665.08
#2011-05-27| 663.44
#2011-05-30| .
#2011-05-31| 663.23
#2011-06-01| 654.97
#2011-06-02| 652.86
#2011-06-03| 648.58
#2011-06-06| 648.74
#2011-06-07| 651.86
#2011-06-08| 648.96
#2011-06-09| 649.43
#2011-06-10| 641.11
#2011-06-13| 642.49
#2011-06-14| 650.65
#2011-06-15| 648.11
#2011-06-16| 651.35
#2011-06-17| 656.03
#2011-06-20| 658.89
#2011-06-21| 666.29
#2011-06-22| 665.53
#2011-06-23| 666.34
#2011-06-24| 662.36
#2011-06-27| 668.29
#2011-06-28| 684.01
#2011-06-29| 685.21
#2011-06-30| 684.86
#2011-07-01| 699.62
#2011-07-04| .
#2011-07-05| 702.81
#2011-07-06| 701.70
#2011-07-07| 702.85
#2011-07-08| 700.24
#2011-07-11| 695.28
#2011-07-12| 692.95
#2011-07-13| 694.95
#2011-07-14| 697.94
#2011-07-15| 697.00
#2011-07-18| 694.09
#2011-07-19| 703.11
#2011-07-20| 699.05
#2011-07-21| 702.44
#2011-07-22| 712.28
#2011-07-25| 708.51
#2011-07-26| 706.67
#2011-07-27| 692.15
#2011-07-28| 694.19
#2011-07-29| 693.61
#2011-08-01| 691.84
#2011-08-02| 676.37
#2011-08-03| 682.29
#2011-08-04| 663.83
#2011-08-05| 667.57
#2011-08-08| 635.00
#2011-08-09| 666.02
#2011-08-10| 647.98
#2011-08-11| 677.23
#2011-08-12| 679.23
#2011-08-15| 685.46
#2011-08-16| 683.82
#2011-08-17| 686.30
#2011-08-18| 655.19
#2011-08-19| 662.97
#2011-08-22| 665.69
#2011-08-23| 686.81
#2011-08-24| 694.52
#2011-08-25| 679.86
#2011-08-26| 692.36
#2011-08-29| 703.32
#2011-08-30| 708.49
#2011-08-31| 707.93
#2011-09-01| 702.90
#2011-09-02| 692.46
#2011-09-05| .
#2011-09-06| 692.37
#2011-09-07| 700.46
#2011-09-08| 695.88
#2011-09-09| 669.78
#2011-09-12| 677.37
#2011-09-13| 679.80
#2011-09-14| 687.78
#2011-09-15| 696.06
#2011-09-16| 697.98
#2011-09-19| 711.38
#2011-09-20| 711.57
#2011-09-21| 695.41
#2011-09-22| 680.51
#2011-09-23| 688.89
#2011-09-26| 704.76
#2011-09-27| 707.11
#2011-09-28| 693.88
#2011-09-29| 685.90
#2011-09-30| 676.22
#2011-10-03| 660.34
#2011-10-04| 669.68
#2011-10-05| 667.79
#2011-10-06| 677.47
#2011-10-07| 679.02
#2011-10-10| 696.52
#2011-10-11| 703.69
#2011-10-12| 700.21
#2011-10-13| 706.83
#2011-10-14| 712.50
#2011-10-17| 700.40
#2011-10-18| 712.44
#2011-10-19| 704.36
#2011-10-20| 702.67
#2011-10-21| 728.35
#2011-10-24| 730.54
#2011-10-25| 722.68
#2011-10-26| 725.19
#2011-10-27| 743.88
#2011-10-28| 739.73
#2011-10-31| 735.03
#2011-11-01| 724.03
#2011-11-02| 728.26
#2011-11-03| 734.31
#2011-11-04| 746.52
#2011-11-07| 751.50
#2011-11-08| 754.03
#2011-11-09| 737.35
#2011-11-10| 740.57
#2011-11-11| 753.45
#2011-11-14| 746.81
#2011-11-15| 751.73
#2011-11-16| 738.52
#2011-11-17| 729.56
#2011-11-18| 731.11
#2011-11-21| 725.22
#2011-11-22| 731.14
#2011-11-23| 719.95
#2011-11-24| .
#2011-11-25| 718.66
#2011-11-28| 735.34
#2011-11-29| 739.50
#2011-11-30| 757.79
#2011-12-01| 758.76
#2011-12-02| 761.53
#2011-12-05| 763.60
#2011-12-06| 761.46
#2011-12-07| 767.08
#2011-12-08| 763.76
#2011-12-09| 773.97
#2011-12-12| 778.16
#2011-12-13| 771.66
#2011-12-14| 764.22
#2011-12-15| 768.63
#2011-12-16| 766.25
#2011-12-19| 764.65
#2011-12-20| 780.45
#2011-12-21| 784.48
#2011-12-22| 780.77
#2011-12-23| 791.44
#2011-12-26| .
#2011-12-27| 796.30
#2011-12-28| 790.08
#2011-12-29| 799.48
#2011-12-30| 794.31
#2012-01-02| .
#2012-01-03| 783.87
#2012-01-04| 791.05
#2012-01-05| 795.30
#2012-01-06| 800.01
#2012-01-09| 793.91
#2012-01-10| 796.00
#2012-01-11| 801.58
#2012-01-12| 805.73
#2012-01-13| 805.78
#2012-01-16| .
#2012-01-17| 808.79
#2012-01-18| 817.31
#2012-01-19| 815.78
#2012-01-20| 818.25
#2012-01-23| 811.49
#2012-01-24| 802.56
#2012-01-25| 806.82
#2012-01-26| 808.13
#2012-01-27| 804.91
#2012-01-30| 808.86
#2012-01-31| 806.88
#2012-02-01| 808.24
#2012-02-02| 805.82
#2012-02-03| 817.15
#2012-02-06| 814.09
#2012-02-07| 825.01
#2012-02-08| 820.12
#2012-02-09| 823.25
#2012-02-10| 819.43
#2012-02-13| 821.08
#2012-02-14| 818.99
#2012-02-15| 812.15
#2012-02-16| 819.07
#2012-02-17| 823.79
#2012-02-20| .
#2012-02-21| 825.70
#2012-02-22| 826.71
#2012-02-23| 827.70
#2012-02-24| 824.10
#2012-02-27| 824.45
#2012-02-28| 831.33
#2012-02-29| 828.07
#2012-03-01| 828.39
#2012-03-02| 829.68
#2012-03-05| 832.76
#2012-03-06| 826.53
#2012-03-07| 835.44
#2012-03-08| 827.19
#2012-03-09| 832.57
#2012-03-12| 828.22
#2012-03-13| 837.55
#2012-03-14| 840.41
#2012-03-15| 846.48
#2012-03-16| 844.77
#2012-03-19| 848.11
#2012-03-20| 850.29
#2012-03-21| 846.27
#2012-03-22| 847.76
#2012-03-23| 845.74
#2012-03-26| 857.73
#2012-03-27| 857.12
#2012-03-28| 854.05
#2012-03-29| 855.78
#2012-03-30| 859.86
#2012-04-02| 861.37
#2012-04-03| 868.63
#2012-04-04| 857.46
#2012-04-05| 868.78
#2012-04-06| .
#2012-04-09| 865.57
#2012-04-10| 852.67
#2012-04-11| 870.46
#2012-04-12| 874.03
#2012-04-13| 879.56
#2012-04-16| 869.17
#2012-04-17| 869.64
#2012-04-18| 875.76
#2012-04-19| 857.02
#2012-04-20| 864.56
#2012-04-23| 859.64
#2012-04-24| 850.63
#2012-04-25| 862.40
#2012-04-26| 869.25
#2012-04-27| 867.15
#2012-04-30| 865.41
#2012-05-01| 867.80
#2012-05-02| 870.25
#2012-05-03| 859.31
#2012-05-04| 848.19
#2012-05-07| 849.40
#2012-05-08| 834.01
#2012-05-09| 823.52
#2012-05-10| 829.14
#2012-05-11| 830.46
#2012-05-14| 816.17
#2012-05-15| 816.68
#2012-05-16| 819.36
#2012-05-17| 799.57
#2012-05-18| 797.85
#2012-05-21| 815.22
#2012-05-22| 817.69
#2012-05-23| 827.17
#2012-05-24| 824.65
#2012-05-25| 821.95
#2012-05-28| .
#2012-05-29| 829.73
#2012-05-30| 818.84
#2012-05-31| 819.38
#2012-06-01| 784.03
#2012-06-04| 786.06
#2012-06-05| 785.98
#2012-06-06| 802.96
#2012-06-07| 800.21
#2012-06-08| 794.81
#2012-06-11| 783.28
#2012-06-12| 788.39
#2012-06-13| 781.83
#2012-06-14| 797.41
#2012-06-15| 804.80
#2012-06-18| 812.43
#2012-06-19| 815.89
#2012-06-20| 811.52
#2012-06-21| 797.18
#2012-06-22| 804.74
#2012-06-25| 796.59
#2012-06-26| 803.81
#2012-06-27| 791.42
#2012-06-28| 785.04
#2012-06-29| 793.88
#2012-07-02| 789.66
#2012-07-03| 787.86
#2012-07-04| .
#2012-07-05| 796.13
#2012-07-06| 796.56
#2012-07-09| 796.52
#2012-07-10| 796.31
#2012-07-11| 790.82
#2012-07-12| 805.60
#2012-07-13| 815.21
#2012-07-16| 808.86
#2012-07-17| 815.02
#2012-07-18| 818.01
#2012-07-19| 825.02
#2012-07-20| 797.70
#2012-07-23| 775.49
#2012-07-24| 768.59
#2012-07-25| 771.17
#2012-07-26| 785.66
#2012-07-27| 776.33
#2012-07-30| 773.55
#2012-07-31| 765.17
#2012-08-01| 757.97
#2012-08-02| 759.25
#2012-08-03| 768.37
#2012-08-06| 766.68
#2012-08-07| 771.27
#2012-08-08| 763.13
#2012-08-09| 761.32
#2012-08-10| 766.72
#2012-08-13| 766.80
#2012-08-14| 768.27
#2012-08-15| 771.95
#2012-08-16| 772.61
#2012-08-17| 771.79
#2012-08-20| 772.57
#2012-08-21| 774.40
#2012-08-22| 773.64
#2012-08-23| 768.55
#2012-08-24| 774.34
#2012-08-27| 778.00
#2012-08-28| 777.02
#2012-08-29| 779.33
#2012-08-30| 777.99
#2012-08-31| 781.00
#2012-09-03| .
#2012-09-04| 777.15
#2012-09-05| 779.17
#2012-09-06| 794.21
#2012-09-07| 803.53
#2012-09-10| 805.84
#2012-09-11| 806.27
#2012-09-12| 807.83
#2012-09-13| 814.49
#2012-09-14| 808.67
#2012-09-17| 809.54
#2012-09-18| 812.12
#2012-09-19| 816.66
#2012-09-20| 821.38
#2012-09-21| 824.95
#2012-09-24| 824.22
#2012-09-25| 813.42
#2012-09-26| 812.10
#2012-09-27| 818.17
#2012-09-28| 807.44
#2012-10-01| 808.24
#2012-10-02| 797.23
#2012-10-03| 795.42
#2012-10-04| 796.73
#2012-10-05| 792.11
#2012-10-08| 796.55
#2012-10-09| 792.07
#2012-10-10| 802.60
#2012-10-11| 801.04
#2012-10-12| 801.36
#2012-10-15| 810.81
#2012-10-16| 818.50
#2012-10-17| 815.17
#2012-10-18| 809.49
#2012-10-19| 774.00
#2012-10-22| 770.80
#2012-10-23| 766.93
#2012-10-24| 764.54
#2012-10-25| 769.65
#2012-10-26| 766.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 767.42
#2012-11-01| 776.70
#2012-11-02| 788.88
#2012-11-05| 793.23
#2012-11-06| 802.45
#2012-11-07| 792.79
#2012-11-08| 777.89
#2012-11-09| 778.08
#2012-11-12| 779.73
#2012-11-13| 777.74
#2012-11-14| 767.85
#2012-11-15| 764.01
#2012-11-16| 767.78
#2012-11-19| 780.04
#2012-11-20| 782.05
#2012-11-21| 788.39
#2012-11-22| .
#2012-11-23| 796.63
#2012-11-26| 790.86
#2012-11-27| 786.56
#2012-11-28| 794.59
#2012-11-29| 800.35
#2012-11-30| 787.64
#2012-12-03| 786.36
#2012-12-04| 780.72
#2012-12-05| 777.88
#2012-12-06| 794.28
#2012-12-07| 795.08
#2012-12-10| 797.73
#2012-12-11| 802.27
#2012-12-12| 801.85
#2012-12-13| 800.97
#2012-12-14| 800.42
#2012-12-17| 813.00
#2012-12-18| 816.79
#2012-12-19| 808.97
#2012-12-20| 808.05
#2012-12-21| 800.69
#2012-12-24| 799.44
#2012-12-25| 799.44
#2012-12-26| 793.52
#2012-12-27| 795.73
#2012-12-28| 786.43
#2012-12-31| 797.73
#2013-01-01| 797.73
#2013-01-02| 813.62
#2013-01-03| 818.07
#2013-01-04| 818.53
#2013-01-07| 822.35
#2013-01-08| 816.04
#2013-01-09| 812.92
#2013-01-10| 818.28
#2013-01-11| 821.72
#2013-01-14| 817.57
#2013-01-15| 817.95
#2013-01-16| 812.87
#2013-01-17| 816.92
#2013-01-18| 820.57
#2013-01-21| 820.57
#2013-01-22| 824.55
#2013-01-23| 825.97
#2013-01-24| 826.74
#2013-01-25| 833.54
#2013-01-28| 834.84
#2013-01-29| 834.37
#2013-01-30| 834.46
#2013-01-31| 839.25
#2013-02-01| 848.39
#2013-02-04| 835.49
#2013-02-05| 833.25
#2013-02-06| 837.80
#2013-02-07| 835.76
#2013-02-08| 842.43
#2013-02-11| 842.01
#2013-02-12| 841.62
#2013-02-13| 833.03
#2013-02-14| 829.20
#2013-02-15| 826.80
#2013-02-18| 826.80
#2013-02-19| 828.98
#2013-02-20| 822.63
#2013-02-21| 824.51
#2013-02-22| 835.38
#2013-02-25| 833.40
#2013-02-26| 834.91
#2013-02-27| 843.61
#2013-02-28| 844.96
#2013-03-01| 843.97
#2013-03-04| 845.23
#2013-03-05| 854.74
#2013-03-06| 862.92
#2013-03-07| 868.40
#2013-03-08| 877.10
#2013-03-11| 877.62
#2013-03-12| 877.27
#2013-03-13| 883.56
#2013-03-14| 881.33
#2013-03-15| 883.22
#2013-03-18| 873.03
#2013-03-19| 871.45
#2013-03-20| 878.04
#2013-03-21| 874.83
#2013-03-22| 880.20
#2013-03-25| 875.34
#2013-03-26| 878.94
#2013-03-27| 880.78
#2013-03-28| 886.98
#2013-03-29| 886.98
#2013-04-01| 881.41
#2013-04-02| 889.62
#2013-04-03| 878.04
#2013-04-04| 887.36
#2013-04-05| 888.90
#2013-04-08| 892.67
#2013-04-09| 886.12
#2013-04-10| 892.64
#2013-04-11| 897.06
#2013-04-12| 908.39
#2013-04-15| 891.57
#2013-04-16| 900.45
#2013-04-17| 895.00
#2013-04-18| 886.26
#2013-04-19| 885.69
#2013-04-22| 883.70
#2013-04-23| 886.77
#2013-04-24| 902.18
#2013-04-25| 901.68
#2013-04-26| 899.02
#2013-04-29| 908.22
#2013-04-30| 911.39
#2013-05-01| 904.59
#2013-05-02| 910.92
#2013-05-03| 922.33
#2013-05-06| 921.16
#2013-05-07| 921.41
#2013-05-08| 918.73
#2013-05-09| 911.43
#2013-05-10| 919.64
#2013-05-13| 916.32
#2013-05-14| 926.85
#2013-05-15| 931.40
#2013-05-16| 924.18
#2013-05-17| 929.94
#2013-05-20| 929.87
#2013-05-21| 933.93
#2013-05-22| 929.00
#2013-05-23| 923.49
#2013-05-24| 919.07
#2013-05-27| 919.07
#2013-05-28| 928.99
#2013-05-29| 915.77
#2013-05-30| 908.12
#2013-05-31| 900.80
#2013-06-03| 911.24
#2013-06-04| 913.27
#2013-06-05| 897.56
#2013-06-06| 909.04
#2013-06-07| 929.63
#2013-06-10| 937.03
#2013-06-11| 927.04
#2013-06-12| 922.35
#2013-06-13| 931.35
#2013-06-14| 926.56
#2013-06-17| 930.59
#2013-06-18| 941.16
#2013-06-19| 931.98
#2013-06-20| 911.96
#2013-06-21| 910.09
#2013-06-24| 905.19
#2013-06-25| 909.52
#2013-06-26| 921.90
#2013-06-27| 926.57
#2013-06-28| 922.90
#2013-07-01| 931.62
#2013-07-02| 935.16
#2013-07-03| 942.48
#2013-07-04| 942.48
#2013-07-05| 943.68
#2013-07-08| 947.73
#2013-07-09| 948.67
#2013-07-10| 946.93
#2013-07-11| 953.28
#2013-07-12| 956.49
#2013-07-15| 955.13
#2013-07-16| 953.33
#2013-07-17| 943.75
#2013-07-18| 947.37
#2013-07-19| 952.31
#2013-07-22| 938.77
#2013-07-23| 926.45
#2013-07-24| 923.04
#2013-07-25| 933.07
#2013-07-26| 957.68
#2013-07-29| 952.41
#2013-07-30| 952.62
#2013-07-31| 949.49
#2013-08-01| 964.54
#2013-08-02| 969.10
#2013-08-05| 969.53
#2013-08-06| 960.40
#2013-08-07| 956.69
#2013-08-08| 958.97
#2013-08-09| 957.26
#2013-08-12| 954.32
#2013-08-13| 948.04
#2013-08-14| 943.60
#2013-08-15| 934.18
#2013-08-16| 931.91
#2013-08-19| 932.49
#2013-08-20| 935.76
#2013-08-21| 931.80
#2013-08-22| 939.63
#2013-08-23| 936.79
#2013-08-26| 936.01
#2013-08-27| 925.63
#2013-08-28| 933.10
#2013-08-29| 932.02
#2013-08-30| 926.41
#2013-09-02| 926.41
#2013-09-03| 930.04
#2013-09-04| 935.03
#2013-09-05| 937.62
#2013-09-06| 938.48
#2013-09-09| 946.89
#2013-09-10| 956.26
#2013-09-11| 965.31
#2013-09-12| 965.44
#2013-09-13| 967.15
#2013-09-16| 968.20
#2013-09-17| 973.21
#2013-09-18| 982.93
#2013-09-19| 973.04
#2013-09-20| 963.02
#2013-09-23| 961.56
#2013-09-24| 968.61
#2013-09-25| 965.32
#2013-09-26| 973.58
#2013-09-27| 969.01
#2013-09-30| 962.59
#2013-10-01| 964.56
#2013-10-02| 958.34
#2013-10-03| 952.27
#2013-10-04| 957.85
#2013-10-07| 953.63
#2013-10-08| 947.41
#2013-10-09| 935.83
#2013-10-10| 947.97
#2013-10-11| 955.82
#2013-10-14| 957.12
#2013-10-15| 944.25
#2013-10-16| 957.47
#2013-10-17| 963.25
#2013-10-18| 972.36
#2013-10-21| 971.17
#2013-10-22| 980.22
#2013-10-23| 967.42
#2013-10-24| 969.45
#2013-10-25| 975.27
#2013-10-28| 975.56
#2013-10-29| 983.03
#2013-10-30| 987.93
#2013-10-31| 989.60
#2013-11-01| 993.03
#2013-11-04| 997.98
#2013-11-05|1007.15
#2013-11-06|1006.17
#2013-11-07| 990.44
#2013-11-08|1000.55
#2013-11-11|1002.65
#2013-11-12|1004.14
#2013-11-13|1013.14
#2013-11-14|1011.54
#2013-11-15|1011.34
#2013-11-18|1009.05
#2013-11-19|1009.11
#2013-11-20|1002.61
#2013-11-21|1017.21
#2013-11-22|1026.13
#2013-11-25|1026.20
#2013-11-26|1023.59
#2013-11-27|1022.71
#2013-11-28|1022.71
#2013-11-29|1023.17
#2013-12-02|1017.60
#2013-12-03|1010.33
#2013-12-04|1003.45
#2013-12-05|1000.66
#2013-12-06|1008.81
#2013-12-09|1003.03
#2013-12-10| 991.36
#2013-12-11| 984.51
#2013-12-12| 976.17
#2013-12-13| 977.50
#2013-12-16| 986.77
#2013-12-17| 977.22
#2013-12-18| 992.19
#2013-12-19| 984.99
#2013-12-20| 998.16
#2013-12-23|1002.80
#2013-12-24|1005.15
#2013-12-25|1005.15
#2013-12-26|1008.35
#2013-12-27|1006.36
#2013-12-30|1009.23
#2013-12-31|1010.03
#2014-01-01|1010.03
#2014-01-02| 999.93
#2014-01-03|1001.39
#2014-01-06| 993.50
#2014-01-07|1002.55
#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| 991.01
#2014-01-16| 989.10
#2014-01-17| 980.74
#2014-01-20| .
#2014-01-21| 975.91
#2014-01-22| 975.98
#2014-01-23| 971.95
#2014-01-24| 968.11
#2014-01-27| 961.23
#2014-01-28| 961.86
#2014-01-29| 944.08
#2014-01-30| 950.98
#2014-01-31| 959.52
#2014-02-03| 941.18
#2014-02-04| 960.00
#2014-02-05| 958.52
#2014-02-06| 973.68
#2014-02-07| 986.76
#2014-02-10| 986.93
#2014-02-11| 989.09
#2014-02-12| 986.08
#2014-02-13| 994.08
#2014-02-14| 995.47
#2014-02-17| .
#2014-02-18| 993.11
#2014-02-19| 988.69
#2014-02-20| 992.22
#2014-02-21| 992.80
#2014-02-24| 994.97
#2014-02-25| 991.43
#2014-02-26| 991.92
#2014-02-27| 994.88
#2014-02-28| 993.32
#2014-03-03| 983.47
#2014-03-04| 997.21
#2014-03-05| 994.74
#2014-03-06|1009.30
#2014-03-07|1011.26
#2014-03-10|1010.98
#2014-03-11|1030.27
#2014-03-12|1032.66
#2014-03-13|1017.09
#2014-03-14|1016.45
#2014-03-17|1017.43
#2014-03-18|1019.85
#2014-03-19|1016.06
#2014-03-20|1026.35
#2014-03-21|1020.61
#2014-03-24|1014.74
#2014-03-25|1005.70
#2014-03-26| 998.86
#2014-03-27| 996.54
#2014-03-28|1006.86
#2014-03-31|1013.06
#2014-04-01|1018.81
#2014-04-02|1017.63
#2014-04-03|1012.87
#2014-04-04|1002.37
#2014-04-07| 989.10
#2014-04-08|1002.34
#2014-04-09|1010.87
#2014-04-10| 999.85
#2014-04-11| 990.98
#2014-04-14|1001.38
#2014-04-15|1002.77
#2014-04-16|1014.13
#2014-04-17|1002.87
#2014-04-18| .
#2014-04-21| 998.97
#2014-04-22|1005.71
#2014-04-23| 998.12
#2014-04-24|1003.48
#2014-04-25|1008.60
#2014-04-28|1000.08
#2014-04-29|1005.32
#2014-04-30|1004.69
#2014-05-01|1003.27
#2014-05-02|1004.98
#2014-05-05|1005.57
#2014-05-06| 998.06
#2014-05-07|1002.42
#2014-05-08|1002.13
#2014-05-09|1010.27
#2014-05-12|1014.10
#2014-05-13|1016.35
#2014-05-14|1008.39
#2014-05-15|1001.39
#2014-05-16|1007.84
#2014-05-19|1003.56
#2014-05-20| 996.78
#2014-05-21|1004.26
#2014-05-22|1010.88
#2014-05-23|1010.77
#2014-05-26| .
#2014-05-27|1022.65
#2014-05-28|1018.60
#2014-05-29|1021.39
#2014-05-30|1024.22
#2014-06-02|1032.65
#2014-06-03|1031.29
#2014-06-04|1039.09
#2014-06-05|1041.26
#2014-06-06|1045.01
#2014-06-09|1041.09
#2014-06-10|1034.00
#2014-06-11|1033.75
#2014-06-12|1026.26
#2014-06-13|1034.26
#2014-06-16|1038.77
#2014-06-17|1040.57
#2014-06-18|1043.33
#2014-06-19|1052.34
#2014-06-20|1048.92
#2014-06-23|1050.87
#2014-06-24|1050.36
#2014-06-25|1056.92
#2014-06-26|1056.01
#2014-06-27|1055.14
#2014-06-30|1047.60
#2014-07-01|1053.58
#2014-07-02|1050.97
#2014-07-03|1058.13
#2014-07-04| .
#2014-07-07|1051.37
#2014-07-08|1048.41
#2014-07-09|1061.09
#2014-07-10|1053.67
#2014-07-11|1050.44
#2014-07-14|1053.80
#2014-07-15|1051.99
#2014-07-16|1044.64
#2014-07-17|1022.55
#2014-07-18|1031.13
#2014-07-21|1015.99
#2014-07-22|1026.17
#2014-07-23|1022.88
#2014-07-24|1025.15
#2014-07-25|1023.00
#2014-07-28|1023.22
#2014-07-29|1025.21
#2014-07-30|1025.78
#2014-07-31|1006.25
#2014-08-01|1004.85
#2014-08-04|1008.88
#2014-08-05| 998.59
#2014-08-06|1000.30
#2014-08-07| 997.78
#2014-08-08|1002.45
#2014-08-11|1005.31
#2014-08-12|1004.46
#2014-08-13|1007.18
#2014-08-14|1004.36
#2014-08-15|1006.04
#2014-08-18|1013.76
#2014-08-19|1017.41
#2014-08-20|1016.68
#2014-08-21|1015.37
#2014-08-22|1014.25
#2014-08-25|1019.95
#2014-08-26|1018.63
#2014-08-27|1018.13
#2014-08-28|1019.67
#2014-08-29|1018.67
#2014-09-01| .
#2014-09-02|1013.52
#2014-09-03|1012.43
#2014-09-04|1013.93
#2014-09-05|1018.22
#2014-09-08|1015.56
#2014-09-09|1005.66
#2014-09-10|1015.49
#2014-09-11|1012.22
#2014-09-12|1008.04
#2014-09-15|1007.69
#2014-09-16|1009.83
#2014-09-17|1011.10
#2014-09-18|1014.66
#2014-09-19|1020.86
#2014-09-22|1009.94
#2014-09-23|1003.66
#2014-09-24|1019.03
#2014-09-25|1006.86
#2014-09-26|1016.42
#2014-09-29|1024.69
#2014-09-30|1017.95
#2014-10-01|1010.30
#2014-10-02|1010.07
#2014-10-03|1021.43
#2014-10-06|1013.30
#2014-10-07| 998.90
#2014-10-08|1011.93
#2014-10-09| 998.34
#2014-10-10| 994.98
#2014-10-13| 973.58
#2014-10-14| 982.95
#2014-10-15| 977.53
#2014-10-16| 976.78
#2014-10-17| 986.85
#2014-10-20| 997.99
#2014-10-21| 988.86
#2014-10-22| 988.05
#2014-10-23| 989.55
#2014-10-24| 999.75
#2014-10-27|1003.65
#2014-10-28|1014.30
#2014-10-29|1009.76
#2014-10-30|1015.88
#2014-10-31|1015.89
#2014-11-03|1016.57
#2014-11-04|1026.36
#2014-11-05|1027.14
#2014-11-06|1033.16
#2014-11-07|1035.93
#2014-11-10|1038.84
#2014-11-11|1041.19
#2014-11-12|1046.45
#2014-11-13|1050.23
#2014-11-14|1052.00
#2014-11-17|1045.91
#2014-11-18|1047.60
#2014-11-19|1048.66
#2014-11-20|1054.89
#2014-11-21|1060.46
#2014-11-24|1068.17
#2014-11-25|1064.14
#2014-11-26|1065.29
#2014-11-27| .
#2014-11-28|1076.76
#2014-12-01|1069.84
#2014-12-02|1066.90
#2014-12-03|1067.23
#2014-12-04|1072.33
#2014-12-05|1083.77
#2014-12-08|1063.64
#2014-12-09|1051.89
#2014-12-10|1033.82
#2014-12-11|1044.68
#2014-12-12|1045.24
#2014-12-15|1022.12
#2014-12-16|1010.13
#2014-12-17|1034.82
#2014-12-18|1045.85
#2014-12-19|1039.16
#2014-12-22|1052.72
#2014-12-23|1058.25
#2014-12-24|1056.65
#2014-12-25| .
#2014-12-26|1064.68
#2014-12-29|1071.55
#2014-12-30|1064.37
#2014-12-31|1061.20
#2015-01-01| .
#2015-01-02|1055.06
#2015-01-05|1040.17
#2015-01-06|1035.83
#2015-01-07|1063.03
#2015-01-08|1077.23
#2015-01-09|1062.01
#2015-01-12|1061.83
#2015-01-13|1063.31
#2015-01-14|1054.51
#2015-01-15|1046.51
#2015-01-16|1054.98
#2015-01-19| .
#2015-01-20|1050.06
#2015-01-21|1049.28
#2015-01-22|1064.62
#2015-01-23|1077.65
#2015-01-26|1084.64
#2015-01-27|1077.63
#2015-01-28|1068.52
#2015-01-29|1098.31
#2015-01-30|1083.04
#2015-02-02|1084.62
#2015-02-03|1099.44
#2015-02-04|1093.81
#2015-02-05|1100.56
#2015-02-06|1093.21
#2015-02-09|1082.35
#2015-02-10|1102.35
#2015-02-11|1101.27
#2015-02-12|1108.59
#2015-02-13|1109.86
#2015-02-16| .
#2015-02-17|1107.73
#2015-02-18|1115.67
#2015-02-19|1115.18
#2015-02-20|1117.72
#2015-02-23|1118.39
#2015-02-24|1122.08
#2015-02-25|1145.24
#2015-02-26|1154.21
#2015-02-27|1149.05
#2015-03-02|1160.36
#2015-03-03|1156.24
#2015-03-04|1150.55
#2015-03-05|1150.72
#2015-03-06|1130.47
#2015-03-09|1137.96
#2015-03-10|1123.29
#2015-03-11|1112.56
#2015-03-12|1132.09
#2015-03-13|1131.49
#2015-03-16|1141.25
#2015-03-17|1137.10
#2015-03-18|1147.65
#2015-03-19|1149.78
#2015-03-20|1157.52
#2015-03-23|1165.15
#2015-03-24|1171.15
#2015-03-25|1151.07
#2015-03-26|1143.47
#2015-03-27|1142.01
#2015-03-30|1151.67
#2015-03-31|1142.64
#2015-04-01|1131.48
#2015-04-02|1136.31
#2015-04-03| .
#2015-04-06|1138.47
#2015-04-07|1132.13
#2015-04-08|1141.70
#2015-04-09|1142.38
#2015-04-10|1157.13
#2015-04-13|1157.96
#2015-04-14|1152.25
#2015-04-15|1145.26
#2015-04-16|1144.61
#2015-04-17|1135.96
#2015-04-20|1147.28
#2015-04-21|1144.13
#2015-04-22|1155.07
#2015-04-23|1163.26
#2015-04-24|1194.84
#2015-04-27|1176.49
#2015-04-28|1177.47
#2015-04-29|1169.90
#2015-04-30|1157.22
#2015-05-01|1180.72
#2015-05-04|1173.31
#2015-05-05|1161.58
#2015-05-06|1158.49
#2015-05-07|1167.42
#2015-05-08|1177.92
#2015-05-11|1173.17
#2015-05-12|1177.30
#2015-05-13|1172.00
#2015-05-14|1181.35
#2015-05-15|1191.60
#2015-05-18|1194.56
#2015-05-19|1210.35
#2015-05-20|1205.34
#2015-05-21|1201.48
#2015-05-22|1195.74
#2015-05-25| .
#2015-05-26|1188.29
#2015-05-27|1194.37
#2015-05-28|1191.75
#2015-05-29|1184.82
#2015-06-01|1187.60
#2015-06-02|1183.81
#2015-06-03|1191.57
#2015-06-04|1185.52
#2015-06-05|1186.92
#2015-06-08|1180.48
#2015-06-09|1177.33
#2015-06-10|1191.74
#2015-06-11|1191.03
#2015-06-12|1191.12
#2015-06-15|1183.24
#2015-06-16|1189.77
#2015-06-17|1194.61
#2015-06-18|1207.80
#2015-06-19|1206.45
#2015-06-22|1212.25
#2015-06-23|1213.22
#2015-06-24|1205.90
#2015-06-25|1204.91
#2015-06-26|1219.72
#2015-06-29|1194.34
#2015-06-30|1195.39
#2015-07-01|1203.46
#2015-07-02|1207.39
#2015-07-03| .
#2015-07-06|1203.78
#2015-07-07|1211.29
#2015-07-08|1193.79
#2015-07-09|1204.79
#2015-07-10|1222.90
#2015-07-13|1239.72
#2015-07-14|1242.27
#2015-07-15|1234.82
#2015-07-16|1231.13
#2015-07-17|1226.72
#2015-07-20|1233.41
#2015-07-21|1232.73
#2015-07-22|1248.85
#2015-07-23|1240.77
#2015-07-24|1236.87
#2015-07-27|1232.11
#2015-07-28|1241.95
#2015-07-29|1256.29
#2015-07-30|1266.17
#2015-07-31|1268.23
#2015-08-03|1269.17
#2015-08-04|1273.67
#2015-08-05|1281.83
#2015-08-06|1259.02
#2015-08-07|1257.33
#2015-08-10|1251.82
#2015-08-11|1241.27
#2015-08-12|1232.94
#2015-08-13|1248.04
#2015-08-14|1249.79
#2015-08-17|1264.18
#2015-08-18|1259.85
#2015-08-19|1263.06
#2015-08-20|1232.25
#2015-08-21|1192.85
#2015-08-24|1145.45
#2015-08-25|1140.00
#2015-08-26|1186.96
#2015-08-27|1219.73
#2015-08-28|1215.15
#2015-08-31|1195.25
#2015-09-01|1176.87
#2015-09-02|1206.11
#2015-09-03|1203.36
#2015-09-04|1191.74
#2015-09-07| .
#2015-09-08|1217.22
#2015-09-09|1202.23
#2015-09-10|1204.20
#2015-09-11|1227.01
#2015-09-14|1221.66
#2015-09-15|1234.58
#2015-09-16|1238.62
#2015-09-17|1236.57
#2015-09-18|1223.15
#2015-09-21|1233.10
#2015-09-22|1224.33
#2015-09-23|1230.82
#2015-09-24|1232.07
#2015-09-25|1231.70
#2015-09-28|1196.95
#2015-09-29|1202.46
#2015-09-30|1224.95
#2015-10-01|1226.93
#2015-10-02|1240.81
#2015-10-05|1257.37
#2015-10-06|1254.41
#2015-10-07|1226.26
#2015-10-08|1235.75
#2015-10-09|1243.96
#2015-10-12|1251.95
#2015-10-13|1247.85
#2015-10-14|1225.95
#2015-10-15|1239.01
#2015-10-16|1252.95
#2015-10-19|1258.31
#2015-10-20|1252.52
#2015-10-21|1235.70
#2015-10-22|1272.85
#2015-10-23|1288.92
#2015-10-26|1299.12
#2015-10-27|1287.57
#2015-10-28|1301.56
#2015-10-29|1285.76
#2015-10-30|1277.90
#2015-11-02|1277.74
#2015-11-03|1280.72
#2015-11-04|1271.46
#2015-11-05|1274.11
#2015-11-06|1273.68
#2015-11-09|1262.83
#2015-11-10|1272.81
#2015-11-11|1273.06
#2015-11-12|1254.84
#2015-11-13|1235.63
#2015-11-16|1245.04
#2015-11-17|1244.18
#2015-11-18|1267.75
#2015-11-19|1273.01
#2015-11-20|1272.78
#2015-11-23|1285.55
#2015-11-24|1281.43
#2015-11-25|1286.03
#2015-11-26| .
#2015-11-27|1288.70
#2015-11-30|1281.06
#2015-12-01|1286.26
#2015-12-02|1283.55
#2015-12-03|1264.71
#2015-12-04|1300.00
#2015-12-07|1303.57
#2015-12-08|1302.99
#2015-12-09|1293.04
#2015-12-10|1302.20
#2015-12-11|1277.83
#2015-12-14|1279.55
#2015-12-15|1285.50
#2015-12-16|1295.24
#2015-12-17|1282.21
#2015-12-18|1272.42
#2015-12-21|1284.99
#2015-12-22|1283.39
#2015-12-23|1293.44
#2015-12-24|1292.11
#2015-12-25| .
#2015-12-28|1291.77
#2015-12-29|1305.06
#2015-12-30|1298.20
#2015-12-31|1284.59
#2016-01-01| .
#2016-01-04|1261.79
#2016-01-05|1271.07
#2016-01-06|1258.61
#2016-01-07|1228.40
#2016-01-08|1224.95
#2016-01-11|1236.49
#2016-01-12|1255.82
#2016-01-13|1236.52
#2016-01-14|1254.72
#2016-01-15|1237.02
#2016-01-18| .
#2016-01-19|1253.24
#2016-01-20|1231.51
#2016-01-21|1256.86
#2016-01-22|1263.53
#2016-01-25|1250.80
#2016-01-26|1271.30
#2016-01-27|1263.48
#2016-01-28|1285.62
#2016-01-29|1306.84
#2016-02-01|1319.84
#2016-02-02|1311.61
#2016-02-03|1290.48
#2016-02-04|1283.58
#2016-02-05|1222.99
#2016-02-08|1213.97
#2016-02-09|1215.49
#2016-02-10|1225.91
#2016-02-11|1217.90
#2016-02-12|1240.46
#2016-02-15| .
#2016-02-16|1258.28
#2016-02-17|1274.78
#2016-02-18|1259.84
#2016-02-19|1260.06
#2016-02-22|1280.35
#2016-02-23|1276.58
#2016-02-24|1275.08
#2016-02-25|1287.14
#2016-02-26|1284.39
#2016-02-29|1285.81
#2016-03-01|1314.28
#2016-03-02|1310.78
#2016-03-03|1302.97
#2016-03-04|1307.28
#2016-03-07|1303.03
#2016-03-08|1299.30
#2016-03-09|1298.42
#2016-03-10|1301.80
#2016-03-11|1313.19
#2016-03-14|1327.02
#2016-03-15|1329.26
#2016-03-16|1335.33
#2016-03-17|1328.74
#2016-03-18|1330.20
#2016-03-21|1328.30
#2016-03-22|1329.13
#2016-03-23|1329.07
#2016-03-24|1318.68
#2016-03-25| .
#2016-03-28|1325.17
#2016-03-29|1334.67
#2016-03-30|1349.59
#2016-03-31|1346.17
#2016-04-01|1363.15
#2016-04-04|1359.18
#2016-04-05|1352.91
#2016-04-06|1360.49
#2016-04-07|1363.38
#2016-04-08|1364.79
#2016-04-11|1359.57
#2016-04-12|1352.40
#2016-04-13|1355.38
#2016-04-14|1358.59
#2016-04-15|1363.78
#2016-04-18|1371.67
#2016-04-19|1367.85
#2016-04-20|1368.88
#2016-04-21|1350.96
#2016-04-22|1328.10
#2016-04-25|1337.32
#2016-04-26|1340.38
#2016-04-27|1330.91
#2016-04-28|1321.23
#2016-04-29|1311.26
#2016-05-02|1332.98
#2016-05-03|1325.15
#2016-05-04|1331.57
#2016-05-05|1329.96
#2016-05-06|1335.02
#2016-05-09|1346.51
#2016-05-10|1358.53
#2016-05-11|1328.95
#2016-05-12|1338.64
#2016-05-13|1326.82
#2016-05-16|1329.67
#2016-05-17|1315.44
#2016-05-18|1305.54
#2016-05-19|1301.69
#2016-05-20|1291.22
#2016-05-23|1292.42
#2016-05-24|1309.65
#2016-05-25|1306.66
#2016-05-26|1310.28
#2016-05-27|1308.36
#2016-05-30| .
#2016-05-31|1299.90
#2016-06-01|1299.66
#2016-06-02|1302.42
#2016-06-03|1301.02
#2016-06-06|1314.39
#2016-06-07|1310.77
#2016-06-08|1313.15
#2016-06-09|1317.18
#2016-06-10|1304.52
#2016-06-13|1305.37
#2016-06-14|1308.17
#2016-06-15|1304.31
#2016-06-16|1306.86
#2016-06-17|1305.88
#2016-06-20|1313.01
#2016-06-21|1311.54
#2016-06-22|1300.43
#2016-06-23|1315.52
#2016-06-24|1286.17
#2016-06-27|1254.41
#2016-06-28|1277.27
#2016-06-29|1302.76
#2016-06-30|1307.96
#2016-07-01|1307.06
#2016-07-04| .
#2016-07-05|1305.48
#2016-07-06|1308.83
#2016-07-07|1310.17
#2016-07-08|1314.57
#2016-07-11|1319.90
#2016-07-12|1329.56
#2016-07-13|1325.83
#2016-07-14|1344.60
#2016-07-15|1336.67
#2016-07-18|1334.13
#2016-07-19|1345.31
#2016-07-20|1352.26
#2016-07-21|1358.09
#2016-07-22|1376.32
#2016-07-25|1375.29
#2016-07-26|1344.60
#2016-07-27|1333.49
#2016-07-28|1340.20
#2016-07-29|1328.74
#2016-08-01|1327.41
#2016-08-02|1311.92
#2016-08-03|1306.73
#2016-08-04|1307.89
#2016-08-05|1319.22
#2016-08-08|1312.08
#2016-08-09|1311.14
#2016-08-10|1315.02
#2016-08-11|1323.77
#2016-08-12|1324.94
#2016-08-15|1319.38
#2016-08-16|1316.25
#2016-08-17|1315.80
#2016-08-18|1316.81
#2016-08-19|1298.50
#2016-08-22|1309.07
#2016-08-23|1314.14
#2016-08-24|1316.81
#2016-08-25|1323.03
#2016-08-26|1316.63
#2016-08-29|1321.61
#2016-08-30|1320.34
#2016-08-31|1320.68
#2016-09-01|1319.65
#2016-09-02|1322.58
#2016-09-05| .
#2016-09-06|1328.00
#2016-09-07|1331.33
#2016-09-08|1314.88
#2016-09-09|1292.58
#2016-09-12|1307.84
#2016-09-13|1291.71
#2016-09-14|1290.44
#2016-09-15|1299.39
#2016-09-16|1292.41
#2016-09-19|1286.73
#2016-09-20|1294.68
#2016-09-21|1304.30
#2016-09-22|1312.13
#2016-09-23|1313.29
#2016-09-26|1304.58
#2016-09-27|1306.70
#2016-09-28|1297.07
#2016-09-29|1290.08
#2016-09-30|1301.31
#2016-10-03|1296.49
#2016-10-04|1287.23
#2016-10-05|1281.51
#2016-10-06|1279.23
#2016-10-07|1280.25
#2016-10-10|1286.60
#2016-10-11|1278.14
#2016-10-12|1286.50
#2016-10-13|1286.98
#2016-10-14|1281.91
#2016-10-17|1266.74
#2016-10-18|1260.72
#2016-10-19|1271.18
#2016-10-20|1267.43
#2016-10-21|1285.61
#2016-10-24|1290.65
#2016-10-25|1275.09
#2016-10-26|1267.05
#2016-10-27|1267.11
#2016-10-28|1269.42
#2016-10-31|1270.00
#2016-11-01|1264.11
#2016-11-02|1267.87
#2016-11-03|1256.98
#2016-11-04|1260.03
#2016-11-07|1287.71
#2016-11-08|1294.50
#2016-11-09|1300.60
#2016-11-10|1291.74
#2016-11-11|1295.61
#2016-11-14|1316.55
#2016-11-15|1320.63
#2016-11-16|1330.29
#2016-11-17|1336.92
#2016-11-18|1346.46
#2016-11-21|1349.55
#2016-11-22|1363.89
#2016-11-23|1371.83
#2016-11-24| .
#2016-11-25|1373.33
#2016-11-28|1372.92
#2016-11-29|1377.05
#2016-11-30|1367.15
#2016-12-01|1369.79
#2016-12-02|1358.19
#2016-12-05|1366.97
#2016-12-06|1365.05
#2016-12-07|1380.81
#2016-12-08|1382.50
#2016-12-09|1386.71
#2016-12-12|1386.24
#2016-12-13|1394.49
#2016-12-14|1388.17
#2016-12-15|1377.36
#2016-12-16|1383.34
#2016-12-19|1380.85
#2016-12-20|1384.49
#2016-12-21|1382.34
#2016-12-22|1379.07
#2016-12-23|1374.68
#2016-12-26| .
#2016-12-27|1373.25
#2016-12-28|1365.57
#2016-12-29|1364.97
#2016-12-30|1351.68
#2017-01-02| .
#2017-01-03|1338.33
#2017-01-04|1346.53
#2017-01-05|1352.75
#2017-01-06|1361.35
#2017-01-09|1367.56
#2017-01-10|1368.35
#2017-01-11|1372.55
#2017-01-12|1377.64
#2017-01-13|1373.27
#2017-01-16| .
#2017-01-17|1378.07
#2017-01-18|1382.16
#2017-01-19|1372.68
#2017-01-20|1373.83
#2017-01-23|1371.73
#2017-01-24|1379.85
#2017-01-25|1386.65
#2017-01-26|1386.59
#2017-01-27|1374.94
#2017-01-30|1373.71
#2017-01-31|1365.87
#2017-02-01|1351.36
#2017-02-02|1359.89
#2017-02-03|1373.18
#2017-02-06|1378.93
#2017-02-07|1379.34
#2017-02-08|1383.10
#2017-02-09|1391.44
#2017-02-10|1402.48
#2017-02-13|1400.94
#2017-02-14|1406.88
#2017-02-15|1412.28
#2017-02-16|1412.36
#2017-02-17|1422.69
#2017-02-20| .
#2017-02-21|1423.93
#2017-02-22|1415.57
#2017-02-23|1417.09
#2017-02-24|1418.70
#2017-02-27|1409.37
#2017-02-28|1411.93
#2017-03-01|1420.79
#2017-03-02|1416.67
#2017-03-03|1414.22
#2017-03-06|1408.98
#2017-03-07|1402.65
#2017-03-08|1400.90
#2017-03-09|1396.16
#2017-03-10|1391.64
#2017-03-13|1390.74
#2017-03-14|1386.35
#2017-03-15|1390.79
#2017-03-16|1394.32
#2017-03-17|1407.02
#2017-03-20|1407.87
#2017-03-21|1403.65
#2017-03-22|1410.67
#2017-03-23|1408.11
#2017-03-24|1416.94
#2017-03-27|1421.03
#2017-03-28|1430.46
#2017-03-29|1429.00
#2017-03-30|1438.00
#2017-03-31|1442.88
#2017-04-03|1445.21
#2017-04-04|1443.44
#2017-04-05|1450.54
#2017-04-06|1455.51
#2017-04-07|1452.79
#2017-04-10|1453.14
#2017-04-11|1461.89
#2017-04-12|1459.17
#2017-04-13|1455.96
#2017-04-14| .
#2017-04-17|1464.90
#2017-04-18|1470.64
#2017-04-19|1480.21
#2017-04-20|1494.08
#2017-04-21|1499.04
#2017-04-24|1509.84
#2017-04-25|1542.20
#2017-04-26|1546.26
#2017-04-27|1545.71
#2017-04-28|1528.58
#2017-05-01|1536.59
#2017-05-02|1545.41
#2017-05-03|1555.61
#2017-05-04|1561.04
#2017-05-05|1564.40
#2017-05-08|1562.68
#2017-05-09|1568.29
#2017-05-10|1570.88
#2017-05-11|1565.78
#2017-05-12|1567.28
#2017-05-15|1575.79
#2017-05-16|1578.27
#2017-05-17|1567.59
#2017-05-18|1574.07
#2017-05-19|1594.65
#2017-05-22|1597.60
#2017-05-23|1595.32
#2017-05-24|1613.64
#2017-05-25|1625.50
#2017-05-26|1628.26
#2017-05-29| .
#2017-05-30|1628.52
#2017-05-31|1639.23
#2017-06-01|1660.43
#2017-06-02|1674.08
#2017-06-05|1668.43
#2017-06-06|1662.31
#2017-06-07|1661.63
#2017-06-08|1646.47
#2017-06-09|1639.93
#2017-06-12|1616.22
#2017-06-13|1621.39
#2017-06-14|1621.29
#2017-06-15|1619.21
#2017-06-16|1623.87
#2017-06-19|1641.39
#2017-06-20|1629.93
#2017-06-21|1628.55
#2017-06-22|1631.52
#2017-06-23|1631.97
#2017-06-26|1629.82
#2017-06-27|1620.06
#2017-06-28|1624.89
#2017-06-29|1610.33
#2017-06-30|1611.20
#2017-07-03|1609.40
#2017-07-04| .
#2017-07-05|1606.70
#2017-07-06|1592.16
#2017-07-07|1616.88
#2017-07-10|1609.95
#2017-07-11|1607.93
#2017-07-12|1622.46
#2017-07-13|1610.52
#2017-07-14|1614.35
#2017-07-17|1610.91
#2017-07-18|1601.82
#2017-07-19|1602.68
#2017-07-20|1603.14
#2017-07-21|1599.48
#2017-07-24|1588.37
#2017-07-25|1620.48
#2017-07-26|1599.38
#2017-07-27|1614.52
#2017-07-28|1562.93
#2017-07-31|1560.46
#2017-08-01|1565.05
#2017-08-02|1585.88
#2017-08-03|1574.96
#2017-08-04|1571.70
#2017-08-07|1577.27
#2017-08-08|1566.07
#2017-08-09|1562.49
#2017-08-10|1562.81
#2017-08-11|1569.77
#2017-08-14|1569.30
#2017-08-15|1569.33
#2017-08-16|1579.89
#2017-08-17|1567.50
#2017-08-18|1562.75
#2017-08-21|1570.07
#2017-08-22|1588.11
#2017-08-23|1577.09
#2017-08-24|1571.68
#2017-08-25|1575.56
#2017-08-28|1581.14
#2017-08-29|1573.14
#2017-08-30|1582.64
#2017-08-31|1590.30
#2017-09-01|1591.62
#2017-09-04| .
#2017-09-05|1587.97
#2017-09-06|1574.68
#2017-09-07|1574.03
#2017-09-08|1573.34
#2017-09-11|1592.22
#2017-09-12|1567.92
#2017-09-13|1580.25
#2017-09-14|1581.16
#2017-09-15|1582.81
#2017-09-18|1583.85
#2017-09-19|1587.50
#2017-09-20|1607.34
#2017-09-21|1601.28
#2017-09-22|1600.26
#2017-09-25|1582.75
#2017-09-26|1568.11
#2017-09-27|1571.69
#2017-09-28|1584.49
#2017-09-29|1574.24
#2017-10-02|1577.67
#2017-10-03|1580.21
#2017-10-04|1580.39
#2017-10-05|1596.33
#2017-10-06|1610.10
#2017-10-09|1614.04
#2017-10-10|1620.27
#2017-10-11|1634.51
#2017-10-12|1639.87
#2017-10-13|1643.79
#2017-10-16|1635.42
#2017-10-17|1637.37
#2017-10-18|1641.05
#2017-10-19|1644.91
#2017-10-20|1639.55
#2017-10-23|1620.08
#2017-10-24|1620.35
#2017-10-25|1607.96
#2017-10-26|1620.76
#2017-10-27|1624.11
#2017-10-30|1629.50
#2017-10-31|1629.50
#2017-11-01|1625.50
#2017-11-02|1641.63
#2017-11-03|1655.62
#2017-11-06|1665.24
#2017-11-07|1672.92
#2017-11-08|1673.89
#2017-11-09|1654.49
#2017-11-10|1648.16
#2017-11-13|1653.80
#2017-11-14|1657.83
#2017-11-15|1652.60
#2017-11-16|1662.82
#2017-11-17|1656.58
#2017-11-20|1653.94
#2017-11-21|1661.75
#2017-11-22|1660.21
#2017-11-23| .
#2017-11-24|1658.25
#2017-11-27|1649.49
#2017-11-28|1674.80
#2017-11-29|1686.47
#2017-11-30|1705.27
#2017-12-01|1704.97
#2017-12-04|1712.15
#2017-12-05|1725.52
#2017-12-06|1722.69
#2017-12-07|1719.00
#2017-12-08|1720.40
#2017-12-11|1722.10
#2017-12-12|1718.48
#2017-12-13|1727.69
#2017-12-14|1725.55
#2017-12-15|1721.74
#2017-12-18|1726.01
#2017-12-19|1730.17
#2017-12-20|1715.42
#2017-12-21|1714.71
#2017-12-22|1711.99
#2017-12-25| .
#2017-12-26|1706.58
#2017-12-27|1715.83
#2017-12-28|1723.46
#2017-12-29|1709.15
#2018-01-01| .
#2018-01-02|1718.54
#2018-01-03|1734.45
#2018-01-04|1743.59
#2018-01-05|1754.58
#2018-01-08|1753.55
#2018-01-09|1753.92
#2018-01-10|1755.03
#2018-01-11|1762.84
#2018-01-12|1774.62
#2018-01-15| .
#2018-01-16|1773.25
#2018-01-17|1779.93
#2018-01-18|1782.12
#2018-01-19|1797.83
#2018-01-22|1802.74
#2018-01-23|1811.84
#2018-01-24|1799.37
#2018-01-25|1798.31
#2018-01-26|1792.12
#2018-01-29|1778.48
#2018-01-30|1749.42
#2018-01-31|1739.72
#2018-02-01|1736.64
#2018-02-02|1713.27
#2018-02-05|1664.67
#2018-02-06|1677.79
#2018-02-07|1669.92
#2018-02-08|1611.48
#2018-02-09|1630.72
#2018-02-12|1651.16
#2018-02-13|1646.13
#2018-02-14|1647.86
#2018-02-15|1663.93
#2018-02-16|1651.52
#2018-02-19| .
#2018-02-20|1642.28
#2018-02-21|1653.82
#2018-02-22|1658.11
#2018-02-23|1683.64
#2018-02-26|1695.13
#2018-02-27|1672.50
#2018-02-28|1666.95
#2018-03-01|1643.41
#2018-03-02|1623.11
#2018-03-05|1634.86
#2018-03-06|1638.98
#2018-03-07|1642.60
#2018-03-08|1656.93
#2018-03-09|1682.78
#2018-03-12|1692.16
#2018-03-13|1688.55
#2018-03-14|1685.47
#2018-03-15|1703.71
#2018-03-16|1707.96
#2018-03-19|1682.38
#2018-03-20|1692.59
#2018-03-21|1688.25
#2018-03-22|1663.93
#2018-03-23|1636.60
#2018-03-26|1673.24
#2018-03-27|1665.13
#2018-03-28|1674.42
#2018-03-29|1670.02
#2018-03-30| .
#2018-04-02|1649.43
#2018-04-03|1679.73
#2018-04-04|1698.96
#2018-04-05|1714.87
#2018-04-06|1686.70
#2018-04-09|1690.77
#2018-04-10|1709.60
#2018-04-11|1711.40
#2018-04-12|1705.93
#2018-04-13|1701.70
#2018-04-16|1707.30
#2018-04-17|1719.76
#2018-04-18|1715.28
#2018-04-19|1702.68
#2018-04-20|1688.85
#2018-04-23|1688.37
#2018-04-24|1674.14
#2018-04-25|1669.40
#2018-04-26|1722.16
#2018-04-27|1713.30
#2018-04-30|1744.02
#2018-05-01|1732.67
#2018-05-02|1682.55
#2018-05-03|1679.21
#2018-05-04|1718.65
#2018-05-07|1717.21
#2018-05-08|1722.67
#2018-05-09|1714.90
#2018-05-10|1724.41
#2018-05-11|1721.21
#2018-05-14|1710.54
#2018-05-15|1699.89
#2018-05-16|1707.55
#2018-05-17|1698.93
#2018-05-18|1694.37
#2018-05-21|1703.86
#2018-05-22|1689.49
#2018-05-23|1705.52
#2018-05-24|1713.45
#2018-05-25|1716.31
#2018-05-28| .
#2018-05-29|1696.42
#2018-05-30|1711.43
#2018-05-31|1691.04
#2018-06-01|1696.65
#2018-06-04|1705.79
#2018-06-05|1699.14
#2018-06-06|1731.44
#2018-06-07|1763.29
#2018-06-08|1757.04
#2018-06-11|1748.25
#2018-06-12|1752.94
#2018-06-13|1745.75
#2018-06-14|1755.78
#2018-06-15|1755.69
#2018-06-18|1757.60
#2018-06-19|1750.80
#2018-06-20|1695.84
#2018-06-21|1681.91
#2018-06-22|1709.83
#2018-06-25|1670.26
#2018-06-26|1679.44
#2018-06-27|1647.82
#2018-06-28|1630.27
#2018-06-29|1633.48
#2018-07-02|1638.21
#2018-07-03|1632.41
#2018-07-04| .
#2018-07-05|1634.66
#2018-07-06|1651.69
#2018-07-09|1665.01
#2018-07-10|1667.80
#2018-07-11|1658.29
#2018-07-12|1663.07
#2018-07-13|1671.90
#2018-07-16|1664.52
#2018-07-17|1671.74
#2018-07-18|1668.21
#2018-07-19|1664.42
#2018-07-20|1657.00
#2018-07-23|1662.05
#2018-07-24|1648.62
#2018-07-25|1654.77
#2018-07-26|1647.84
#2018-07-27|1664.94
#2018-07-30|1661.04
#2018-07-31|1658.07
#2018-08-01|1654.40
#2018-08-02|1651.99
#2018-08-03|1662.35
#2018-08-06|1666.00
#2018-08-07|1664.81
#2018-08-08|1681.06
#2018-08-09|1687.78
#2018-08-10|1681.85
#2018-08-13|1678.82
#2018-08-14|1704.48
#2018-08-15|1706.71
#2018-08-16|1719.09
#2018-08-17|1720.64
#2018-08-20|1728.42
#2018-08-21|1728.18
#2018-08-22|1717.40
#2018-08-23|1706.44
#2018-08-24|1712.60
#2018-08-27|1716.58
#2018-08-28|1728.53
#2018-08-29|1741.14
#2018-08-30|1736.33
#2018-08-31|1742.73
#2018-09-03| .
#2018-09-04|1742.84
#2018-09-05|1749.74
#2018-09-06|1757.96
#2018-09-07|1767.79
#2018-09-10|1771.66
#2018-09-11|1758.45
#2018-09-12|1759.70
#2018-09-13|1751.26
#2018-09-14|1739.50
#2018-09-17|1722.07
#2018-09-18|1730.28
#2018-09-19|1740.25
#2018-09-20|1754.80
#2018-09-21|1779.65
#2018-09-24|1763.55
#2018-09-25|1781.39
#2018-09-26|1781.56
#2018-09-27|1785.35
#2018-09-28|1785.00
#2018-10-01|1764.01
#2018-10-02|1750.11
#2018-10-03|1747.24
#2018-10-04|1755.56
#2018-10-05|1758.52
#2018-10-08|1770.91
#2018-10-09|1792.76
#2018-10-10|1758.88
#2018-10-11|1716.31
#2018-10-12|1741.74
#2018-10-15|1741.88
#2018-10-16|1758.51
#2018-10-17|1781.92
#2018-10-18|1773.44
#2018-10-19|1769.82
#2018-10-22|1769.78
#2018-10-23|1812.34
#2018-10-24|1791.08
#2018-10-25|1795.87
#2018-10-26|1778.52
#2018-10-29|1778.19
#2018-10-30|1815.16
#2018-10-31|1820.94
#2018-11-01|1810.76
#2018-11-02|1860.51
#2018-11-05|1877.50
#2018-11-06|1908.59
#2018-11-07|1937.50
#2018-11-08|1951.89
#2018-11-09|1954.61
#2018-11-12|1936.85
#2018-11-13|1927.53
#2018-11-14|1926.83
#2018-11-15|1927.45
#2018-11-16|1950.15
#2018-11-19|1938.58
#2018-11-20|1915.40
#2018-11-21|1911.86
#2018-11-22| .
#2018-11-23|1902.41
#2018-11-26|1913.73
#2018-11-27|1925.41
#2018-11-28|1961.13
#2018-11-29|1965.57
#2018-11-30|1964.16
#2018-12-03|1957.66
#2018-12-04|1936.54
#2018-12-05| .
#2018-12-06|1940.42
#2018-12-07|1908.62
#2018-12-10|1916.37
#2018-12-11|1902.81
#2018-12-12|1912.05
#2018-12-13|1937.59
#2018-12-14|1900.86
#2018-12-17|1867.91
#2018-12-18|1870.81
#2018-12-19|1851.46
#2018-12-20|1795.70
#2018-12-21|1789.94
#2018-12-24|1756.62
#2018-12-25| .
#2018-12-26|1811.57
#2018-12-27|1823.64
#2018-12-28|1827.81
#2018-12-31|1847.34
#2019-01-01| .
#2019-01-02|1841.36
#2019-01-03|1805.18
#2019-01-04|1849.66
#2019-01-07|1869.68
#2019-01-08|1873.87
#2019-01-09|1878.15
#2019-01-10|1891.11
#2019-01-11|1894.24
#2019-01-14|1877.70
#2019-01-15|1888.22
#2019-01-16|1877.01
#2019-01-17|1897.06
#2019-01-18|1915.13
#2019-01-21| .
#2019-01-22|1925.47
#2019-01-23|1943.01
#2019-01-24|1942.61
#2019-01-25|1946.00
#2019-01-28|1940.66
#2019-01-29|1932.56
#2019-01-30|1941.43
#2019-01-31|1930.76
#2019-02-01|1926.30
#2019-02-04|1931.32
#2019-02-05|1949.36
#2019-02-06|1944.13
#2019-02-07|1953.01
#2019-02-08|1950.31
#2019-02-11|1954.23
#2019-02-12|1949.45
#2019-02-13|1957.93
#2019-02-14|1969.83
#2019-02-15|1987.17
#2019-02-18| .
#2019-02-19|1980.73
#2019-02-20|1987.33
#2019-02-21|1994.84
#2019-02-22|2002.83
#2019-02-25|1991.17
#2019-02-26|1993.81
#2019-02-27|1985.77
#2019-02-28|1997.64
#2019-03-01|2009.12
#2019-03-04|1987.58
#2019-03-05|1997.29
#2019-03-06|1995.90
#2019-03-07|1980.50
#2019-03-08|1967.18
#2019-03-11|1979.61
#2019-03-12|1987.33
#2019-03-13|1992.89
#2019-03-14|2003.19
#2019-03-15|2020.50
#2019-03-18|2019.68
#2019-03-19|2020.64
#2019-03-20|2025.09
#2019-03-21|2045.12
#2019-03-22|2043.03
#2019-03-25|2044.40
#2019-03-26|2060.68
#2019-03-27|2064.61
#2019-03-28|2087.21
#2019-03-29|2098.77
#2019-04-01|2088.15
#2019-04-02|2086.49
#2019-04-03|2089.08
#2019-04-04|2092.90
#2019-04-05|2105.39
#2019-04-08|2099.51
#2019-04-09|2095.01
#2019-04-10|2097.05
#2019-04-11|2100.79
#2019-04-12|2124.81
#2019-04-15|2120.70
#2019-04-16|2115.74
#2019-04-17|2109.60
#2019-04-18|2142.40
#2019-04-19| .
#2019-04-22|2129.75
#2019-04-23|2140.83
#2019-04-24|2161.21
#2019-04-25|2163.61
#2019-04-26|2166.99
#2019-04-29|2158.98
#2019-04-30|2170.99
#2019-05-01|2142.70
#2019-05-02|2153.51
#2019-05-03|2176.13
#2019-05-06|2183.15
#2019-05-07|2171.10
#2019-05-08|2175.72
#2019-05-09|2171.57
#2019-05-10|2187.59
#2019-05-13|2157.44
#2019-05-14|2158.71
#2019-05-15|2170.66
#2019-05-16|2183.12
#2019-05-17|2181.69
#2019-05-20|2165.16
#2019-05-21|2181.37
#2019-05-22|2172.67
#2019-05-23|2150.24
#2019-05-24|2138.79
#2019-05-27| .
#2019-05-28|2128.77
#2019-05-29|2118.27
#2019-05-30|2149.99
#2019-05-31|2149.45
#2019-06-03|2155.78
#2019-06-04|2192.33
#2019-06-05|2210.08
#2019-06-06|2239.27
#2019-06-07|2264.60
#2019-06-10|2239.57
#2019-06-11|2250.43
#2019-06-12|2265.42
#2019-06-13|2266.22
#2019-06-14|2279.64
#2019-06-17|2260.46
#2019-06-18|2265.89
#2019-06-19|2278.57
#2019-06-20|2294.37
#2019-06-21|2281.84
#2019-06-24|2277.87
#2019-06-25|2293.60
#2019-06-26|2278.29
#2019-06-27|2290.87
#2019-06-28|2302.40
#2019-07-01|2294.24
#2019-07-02|2315.96
#2019-07-03|2352.72
#2019-07-04| .
#2019-07-05|2346.68
#2019-07-08|2346.37
#2019-07-09|2345.36
#2019-07-10|2357.88
#2019-07-11|2364.01
#2019-07-12|2373.52
#2019-07-15|2381.93
#2019-07-16|2370.56
#2019-07-17|2371.82
#2019-07-18|2396.69
#2019-07-19|2375.29
#2019-07-22|2382.78
#2019-07-23|2374.34
#2019-07-24|2380.52
#2019-07-25|2391.19
#2019-07-26|2461.27
#2019-07-29|2453.87
#2019-07-30|2423.67
#2019-07-31|2397.03
#2019-08-01|2408.54
#2019-08-02|2426.29
#2019-08-05|2376.89
#2019-08-06|2416.58
#2019-08-07|2436.32
#2019-08-08|2460.42
#2019-08-09|2477.72
#2019-08-12|2436.85
#2019-08-13|2464.11
#2019-08-14|2420.81
#2019-08-15|2437.21
#2019-08-16|2452.06
#2019-08-19|2465.25
#2019-08-20|2455.52
#2019-08-21|2472.96
#2019-08-22|2466.59
#2019-08-23|2418.37
#2019-08-26|2453.43
#2019-08-27|2445.65
#2019-08-28|2465.81
#2019-08-29|2488.90
#2019-08-30|2472.44
#2019-09-02| .
#2019-09-03|2463.59
#2019-09-04|2476.48
#2019-09-05|2485.75
#2019-09-06|2488.63
#2019-09-09|2462.29
#2019-09-10|2383.95
#2019-09-11|2393.62
#2019-09-12|2412.90
#2019-09-13|2381.62
#2019-09-16|2362.77
#2019-09-17|2392.75
#2019-09-18|2400.42
#2019-09-19|2400.06
#2019-09-20|2378.21
#2019-09-23|2399.35
#2019-09-24|2385.67
#2019-09-25|2391.09
#2019-09-26|2386.64
#2019-09-27|2377.61
#2019-09-30|2394.56
#2019-10-01|2345.33
#2019-10-02|2307.67
#2019-10-03|2332.60
#2019-10-04|2353.87
#2019-10-07|2350.82
#2019-10-08|2333.59
#2019-10-09|2353.06
#2019-10-10|2353.24
#2019-10-11|2350.50
#2019-10-14|2339.05
#2019-10-15|2332.35
#2019-10-16|2338.22
#2019-10-17|2327.58
#2019-10-18|2340.43
#2019-10-21|2344.45
#2019-10-22|2270.02
#2019-10-23|2255.21
#2019-10-24|2246.07
#2019-10-25|2243.06
#2019-10-28|2228.52
#2019-10-29|2239.48
#2019-10-30|2250.14
#2019-10-31|2247.84
#2019-11-01|2215.23
#2019-11-04|2179.17
#2019-11-05|2195.18
#2019-11-06|2217.18
#2019-11-07|2204.95
#2019-11-08|2204.78
#2019-11-11|2205.95
#2019-11-12|2215.85
#2019-11-13|2229.59
#2019-11-14|2225.70
#2019-11-15|2227.23
#2019-11-18|2231.63
#2019-11-19|2226.25
#2019-11-20|2229.59
#2019-11-21|2205.49
#2019-11-22|2216.90
#2019-11-25|2227.30
#2019-11-26|2251.91
#2019-11-27|2275.75
#2019-11-28|2275.75
#2019-11-29|2270.75
#2019-12-02|2268.35
#2019-12-03|2252.44
#2019-12-04|2261.40
#2019-12-05|2256.15
#2019-12-06|2278.78
#2019-12-09|2274.56
#2019-12-10|2273.31
#2019-12-11|2280.44
#2019-12-12|2299.98
#2019-12-13|2310.18
#2019-12-16|2318.21
#2019-12-17|2306.94
#2019-12-18|2295.78
#2019-12-19|2307.17
#2019-12-20|2312.08
#2019-12-23|2299.82
#2019-12-24|2306.08
#2019-12-25| .
#2019-12-26|2309.80
#2019-12-27|2314.65
#2019-12-30|2302.07
#2019-12-31|2308.82
#2020-01-01| .
#2020-01-02|2345.97
#2020-01-03|2338.13
#2020-01-06|2342.43
#2020-01-07|2340.18
#2020-01-08|2366.37
#2020-01-09|2394.03
#2020-01-10|2384.49
#2020-01-13|2383.42
#2020-01-14|2388.04
#2020-01-15|2406.48
#2020-01-16|2425.97
#2020-01-17|2446.83
#2020-01-20| .
#2020-01-21|2426.79
#2020-01-22|2434.80
#2020-01-23|2451.04
#2020-01-24|2421.55
#2020-01-27|2379.21
#2020-01-28|2394.53
#2020-01-29|2406.34
#2020-01-30|2403.76
#2020-01-31|2376.29
#2020-02-03|2388.89
#2020-02-04|2410.26
#2020-02-05|2403.39
#2020-02-06|2379.43
#2020-02-07|2369.46
#2020-02-10|2391.74
#2020-02-11|2411.11
#2020-02-12|2436.53
#2020-02-13|2449.27
#2020-02-14|2446.47
#2020-02-17| .
#2020-02-18|2441.07
#2020-02-19|2451.52
#2020-02-20|2451.59
#2020-02-21|2445.89
#2020-02-24|2389.93
#2020-02-25|2348.27
#2020-02-26|2316.22
#2020-02-27|2211.64
#2020-02-28|2174.91
#2020-03-02|2257.88
#2020-03-03|2202.83
#2020-03-04|2262.92
#2020-03-05|2163.81
#2020-03-06|2153.41
#2020-03-09|2024.62
#2020-03-10|2141.77
#2020-03-11|1988.18
#2020-03-12|1814.28
#2020-03-13|1927.82
#2020-03-16|1639.35
#2020-03-17|1614.47
#2020-03-18|1501.20
#2020-03-19|1638.67
#2020-03-20|1599.85
#2020-03-23|1536.95
#2020-03-24|1795.34
#2020-03-25|1811.39
#2020-03-26|1881.31
#2020-03-27|1811.22
#2020-03-30|1854.97
#2020-03-31|1813.81
#2020-04-01|1733.36
#2020-04-02|1763.56
#2020-04-03|1730.54
#2020-04-06|1899.76
#2020-04-07|1911.32
#2020-04-08|1969.31
#2020-04-09|2039.05
#2020-04-10|2039.05
#2020-04-13|1988.88
#2020-04-14|2038.18
#2020-04-15|1984.08
#2020-04-16|2010.55
#2020-04-17|2097.33
#2020-04-20|2049.31
#2020-04-21|2000.74
#2020-04-22|2126.23
#2020-04-23|2076.09
#2020-04-24|2096.52
#2020-04-27|2133.78
#2020-04-28|2143.38
#2020-04-29|2148.50
#2020-04-30|2135.33
#2020-05-01|2073.60
#2020-05-04|2053.78
#2020-05-05|2046.92
#2020-05-06|2035.24
#2020-05-07|2094.82
#2020-05-08|2127.83
#2020-05-11|2109.88
#2020-05-12|2063.45
#2020-05-13|2021.26
#2020-05-14|2051.28
#2020-05-15|2057.46
#2020-05-18|2118.76
#2020-05-19|2116.24
#2020-05-20|2166.23
#2020-05-21|2171.99
#2020-05-22|2166.10
#2020-05-25|2166.10
#2020-05-26|2168.28
#2020-05-27|2197.76
#2020-05-28|2198.63
#2020-05-29|2188.41
#2020-06-01|2209.20
#2020-06-02|2211.75
#2020-06-03|2269.94
#2020-06-04|2261.10
#2020-06-05|2317.39
#2020-06-08|2358.21
#2020-06-09|2323.54
#2020-06-10|2266.16
#2020-06-11|2144.98
#2020-06-12|2188.56
#2020-06-15|2202.38
#2020-06-16|2217.13
#2020-06-17|2207.70
#2020-06-18|2193.53
#2020-06-19|2158.52
#2020-06-22|2175.46
#2020-06-23|2170.18
#2020-06-24|2134.09
#2020-06-25|2128.65
#2020-06-26|2084.26
#2020-06-29|2129.57
#2020-06-30|2140.06
#2020-07-01|2148.68
#2020-07-02|2135.63
#2020-07-03| .
#2020-07-06|2196.70
#2020-07-07|2159.49
#2020-07-08|2161.92
#2020-07-09|2145.82
#2020-07-10|2161.76
#2020-07-13|2143.76
#2020-07-14|2179.65
#2020-07-15|2231.74
#2020-07-16|2209.87
#2020-07-17|2210.93
#2020-07-20|2220.03
#2020-07-21|2232.58
#2020-07-22|2288.42
#2020-07-23|2251.76
#2020-07-24|2267.13
#2020-07-27|2287.18
#2020-07-28|2236.77
#2020-07-29|2276.17
#2020-07-30|2256.49
#2020-07-31|2247.30
#2020-08-03|2236.48
#2020-08-04|2269.97
#2020-08-05|2270.62
#2020-08-06|2298.19
#2020-08-07|2308.92
#2020-08-10|2319.47
#2020-08-11|2340.16
#2020-08-12|2353.73
#2020-08-13|2361.04
#2020-08-14|2355.80
#2020-08-17|2376.57
#2020-08-18|2390.28
#2020-08-19|2367.76
#2020-08-20|2375.29
#2020-08-21|2389.49
#2020-08-24|2408.84
#2020-08-25|2447.57
#2020-08-26|2448.65
#2020-08-27|2454.50
#2020-08-28|2497.21
#2020-08-31|2483.54
#2020-09-01|2505.54
#2020-09-02|2551.91
#2020-09-03|2509.31
#2020-09-04|2486.78
#2020-09-07| .
#2020-09-08|2482.13
#2020-09-09|2504.00
#2020-09-10|2499.61
#2020-09-11|2502.21
#2020-09-14|2528.73
#2020-09-15|2551.49
#2020-09-16|2566.88
#2020-09-17|2532.51
#2020-09-18|2498.22
#2020-09-21|2462.00
#2020-09-22|2476.39
#2020-09-23|2460.21
#2020-09-24|2471.24
#2020-09-25|2497.43
#2020-09-28|2534.13
#2020-09-29|2512.22
#2020-09-30|2524.15
#2020-10-01|2539.52
#2020-10-02|2565.51
#2020-10-05|2593.63
#2020-10-06|2563.81
#2020-10-07|2598.47
#2020-10-08|2603.64
#2020-10-09|2601.15
#2020-10-12|2613.01
#2020-10-13|2624.62
#2020-10-14|2619.21
#2020-10-15|2638.12
#2020-10-16|2629.23
#2020-10-19|2597.62
#2020-10-20|2616.70
#2020-10-21|2622.68
#2020-10-22|2631.18
#2020-10-23|2649.89
#2020-10-26|2610.04
#2020-10-27|2604.52
#2020-10-28|2510.63
#2020-10-29|2523.52
#2020-10-30|2487.03
#2020-11-02|2481.40
#2020-11-03|2533.98
#2020-11-04|2555.83
#2020-11-05|2587.68
#2020-11-06|2591.51
#2020-11-09|2629.23
#2020-11-10|2609.04
#2020-11-11|2648.05
#2020-11-12|2595.65
#2020-11-13|2617.65
#2020-11-16|2661.93
#2020-11-17|2662.94
#2020-11-18|2657.94
#2020-11-19|2662.52
#2020-11-20|2647.70
#2020-11-23|2659.85
#2020-11-24|2690.90
#2020-11-25|2685.50
#2020-11-26|2685.50
#2020-11-27|2690.39
#2020-11-30|2681.37
#2020-12-01|2692.47
#2020-12-02|2655.91
#2020-12-03|2672.68
#2020-12-04|2697.79
#2020-12-07|2679.79
#2020-12-08|2674.91
#2020-12-09|2669.82
#2020-12-10|2708.57
#2020-12-11|2680.44
#2020-12-14|2705.93
#2020-12-15|2741.55
#2020-12-16|2739.17
#2020-12-17|2753.47
#2020-12-18|2758.85
#2020-12-21|2735.86
#2020-12-22|2734.29
#2020-12-23|2728.41
#2020-12-24|2724.01
#2020-12-25|2724.01
#2020-12-28|2760.35
#2020-12-29|2757.25
#2020-12-30|2748.94
#2020-12-31|2774.59
#2021-01-01|2774.59
#2021-01-04|2695.58
#2021-01-05|2715.43
#2021-01-06|2723.23
#2021-01-07|2726.94
#2021-01-08|2778.70
#2021-01-11|2761.90
#2021-01-12|2734.49
#2021-01-13|2730.42
#2021-01-14|2704.28
#2021-01-15|2712.09
#2021-01-18|2712.09
#2021-01-19|2716.86
#2021-01-20|2779.75
#2021-01-21|2773.59
#2021-01-22|2761.08
#2021-01-25|2750.29
#2021-01-26|2772.17
#2021-01-27|2651.11
#2021-01-28|2662.62
#2021-01-29|2649.96
#2021-02-01|2677.51
#2021-02-02|2726.92
#2021-02-03|2711.13
#2021-02-04|2744.22
#2021-02-05|2789.90
#2021-02-08|2778.34
#2021-02-09|2809.39
#2021-02-10|2800.16
#2021-02-11|2801.67
#2021-02-12|2792.08
#2021-02-15|2792.08
#2021-02-16|2795.63
#2021-02-17|2764.73
#2021-02-18|2782.17
#2021-02-19|2758.92
#2021-02-22|2735.52
#2021-02-23|2724.03
#2021-02-24|2773.57
#2021-02-25|2733.63
#2021-02-26|2759.29
#2021-03-01|2775.61
#2021-03-02|2778.21
#2021-03-03|2737.63
#2021-03-04|2706.17
#2021-03-05|2724.96
#2021-03-08|2738.19
#2021-03-09|2762.08
#2021-03-10|2803.53
#2021-03-11|2799.46
#2021-03-12|2812.78
#2021-03-15|2878.88
#2021-03-16|2890.02
#2021-03-17|2908.81
#2021-03-18|2861.82
#2021-03-19|2845.76
#2021-03-22|2873.77
#2021-03-23|2857.39
#2021-03-24|2834.09
#2021-03-25|2870.05
#2021-03-26|2904.77
#2021-03-29|2900.92
#2021-03-30|2896.89
#2021-03-31|2880.21
#2021-04-01|2897.49
#2021-04-02|2897.49
#2021-04-05|2934.69
#2021-04-06|2985.99
#2021-04-07|2994.35
#2021-04-08|2986.59
#2021-04-09|2995.80
#2021-04-12|3003.48
#2021-04-13|3019.43
#2021-04-14|3010.54
#2021-04-15|3032.10
#2021-04-16|3059.79
#2021-04-19|3048.88
#2021-04-20|3037.31
#2021-04-21|3032.42
#2021-04-22|3028.70
#2021-04-23|3047.93
#2021-04-26|3017.66
#2021-04-27|3035.73
#2021-04-28|2995.91
#2021-04-29|3039.01
#2021-04-30|3047.70
#2021-05-03|3054.32
#2021-05-04|3024.89
#2021-05-05|3021.16
#2021-05-06|3027.04
#2021-05-07|3028.10
#2021-05-10|3031.11
#2021-05-11|2996.72
#2021-05-12|2917.47
#2021-05-13|2934.12
#2021-05-14|2968.48
#2021-05-17|2961.41
#2021-05-18|2962.48
#2021-05-19|2936.53
#2021-05-20|2970.53
#2021-05-21|2957.66
#2021-05-24|2978.34
#2021-05-25|2979.42
#2021-05-26|2984.74
#2021-05-27|3007.69
#2021-05-28|3016.29
#2021-05-31|3016.29
#2021-06-01|2999.24
#2021-06-02|2996.47
#2021-06-03|2964.83
#2021-06-04|2977.41
#2021-06-07|2966.21
#2021-06-08|2990.48
#2021-06-09|2972.15
#2021-06-10|2999.57
#2021-06-11|3023.85
#2021-06-14|3022.01
#2021-06-15|3008.13
#2021-06-16|3000.98
#2021-06-17|2988.58
#2021-06-18|2945.12
#2021-06-21|2987.44
#2021-06-22|3007.72
#2021-06-23|3001.63
#2021-06-24|3018.28
#2021-06-25|3032.32
#2021-06-28|3010.57
#2021-06-29|3011.83
#2021-06-30|3017.63
#2021-07-01|3039.00
#2021-07-02|3067.59
#2021-07-05|3067.59
#2021-07-06|3068.14
#2021-07-07|3095.21
#2021-07-08|3067.43
#2021-07-09|3108.06
#2021-07-12|3121.55
#2021-07-13|3128.31
#2021-07-14|3136.59
#2021-07-15|3117.65
#2021-07-16|3094.23
#2021-07-19|3019.67
#2021-07-20|3082.53
#2021-07-21|3145.40
#2021-07-22|3217.57
#2021-07-23|3277.41
#2021-07-26|3287.25
#2021-07-27|3311.83
#2021-07-28|3242.14
#2021-07-29|3275.28
#2021-07-30|3258.20
#2021-08-02|3239.42
#2021-08-03|3216.76
#2021-08-04|3198.95
#2021-08-05|3214.65
#2021-08-06|3211.94
#2021-08-09|3182.91
#2021-08-10|3160.04
#2021-08-11|3178.19
#2021-08-12|3181.93
#2021-08-13|3206.95
#2021-08-16|3220.13
#2021-08-17|3206.96
#2021-08-18|3182.44
#2021-08-19|3165.71
#2021-08-20|3180.82
#2021-08-23|3199.33
#2021-08-24|3192.98
#2021-08-25|3208.45
#2021-08-26|3177.61
#2021-08-27|3196.79
#2021-08-30|3189.80
#2021-08-31|3218.01
#2021-09-01|3222.57
#2021-09-02|3230.85
#2021-09-03|3221.24
#2021-09-06|3221.24
#2021-09-07|3186.29
#2021-09-08|3224.01
#2021-09-09|3227.80
#2021-09-10|3232.12
#2021-09-13|3235.67
#2021-09-14|3227.77
#2021-09-15|3193.53
#2021-09-16|3215.66
#2021-09-17|3194.32
#2021-09-20|3153.21
#2021-09-21|3161.31
#2021-09-22|3195.20
#2021-09-23|3222.79
#2021-09-24|3230.75
#2021-09-27|3229.54
#2021-09-28|3165.82
#2021-09-29|3171.84
#2021-09-30|3127.77
#2021-10-01|3174.69
#2021-10-04|3155.97
#2021-10-05|3169.65
#2021-10-06|3187.77
#2021-10-07|3204.54
#2021-10-08|3182.04
#2021-10-11|3163.68
#2021-10-12|3157.95
#2021-10-13|3146.46
#2021-10-14|3176.45
#2021-10-15|3151.53
#2021-10-18|3175.32
#2021-10-19|3174.94
#2021-10-20|3153.24
#2021-10-21|3178.47
#2021-10-22|3153.35
#2021-10-25|3143.62
#2021-10-26|3137.03
#2021-10-27|3161.12
#2021-10-28|3177.13
#2021-10-29|3118.26
#2021-11-01|3189.95
#2021-11-02|3185.45
#2021-11-03|3195.61
#2021-11-04|3225.76
#2021-11-05|3280.08
#2021-11-08|3255.39
#2021-11-09|3248.94
#2021-11-10|3241.09
#2021-11-11|3210.46
#2021-11-12|3225.16
#2021-11-15|3235.53
#2021-11-16|3236.14
#2021-11-17|3238.03
#2021-11-18|3238.38
#2021-11-19|3205.82
#2021-11-22|3213.32
#2021-11-23|3240.70
#2021-11-24|3252.75
#2021-11-25|3252.75
#2021-11-26|3167.98
#2021-11-29|3169.79
#2021-11-30|3118.89
#2021-12-01|3093.99
#2021-12-02|3162.11
#2021-12-03|3154.82
#2021-12-06|3228.84
#2021-12-07|3302.51
#2021-12-08|3311.28
#2021-12-09|3314.41
#2021-12-10|3342.98
#2021-12-13|3309.01
#2021-12-14|3293.02
#2021-12-15|3309.07
#2021-12-16|3300.58
#2021-12-17|3232.28
#2021-12-20|3225.31
#2021-12-21|3278.45
#2021-12-22|3302.65
#2021-12-23|3323.07
#2021-12-24|3323.07
#2021-12-27|3363.28
#2021-12-28|3370.44
#2021-12-29|3382.73
#2021-12-30|3373.85
#2021-12-31|3386.89
#2022-01-03|3369.25
#2022-01-04|3340.24
#2022-01-05|3282.00
#2022-01-06|3308.34
#2022-01-07|3250.76
#2022-01-10|3208.19
#2022-01-11|3177.00
#2022-01-12|3158.01
#2022-01-13|3138.64
#2022-01-14|3090.98
#2022-01-17|3090.98
#2022-01-18|3049.13
#2022-01-19|3029.05
#2022-01-20|2989.58
#2022-01-21|2988.81
#2022-01-24|3019.36
#2022-01-25|2973.57
#2022-01-26|2946.83
#2022-01-27|2933.69
#2022-01-28|3014.50
#2022-01-31|3068.12
#2022-02-01|3074.51
#2022-02-02|3079.44
#2022-02-03|3045.11
#2022-02-04|3040.42
#2022-02-07|3036.31
#2022-02-08|3040.70
#2022-02-09|3098.73
#2022-02-10|3056.84
#2022-02-11|3021.94
#2022-02-14|3010.55
#2022-02-15|3029.76
#2022-02-16|3037.07
#2022-02-17|2986.96
#2022-02-18|2996.89
#2022-02-21|2996.89
#2022-02-22|2988.83
#2022-02-23|2908.41
#2022-02-24|2922.25
#2022-02-25|2974.31
#2022-02-28|2954.22
#2022-03-01|2893.65
#2022-03-02|2927.93
#2022-03-03|2868.52
#2022-03-04|2845.99
#2022-03-07|2678.79
#2022-03-08|2673.09
#2022-03-09|2733.58
#2022-03-10|2735.07
#2022-03-11|2723.41
#2022-03-14|2680.07
#2022-03-15|2755.17
#2022-03-16|2853.88
#2022-03-17|2854.38
#2022-03-18|2893.90
#2022-03-21|2828.85
#2022-03-22|2855.89
#2022-03-23|2820.11
#2022-03-24|2865.42
#2022-03-25|2870.90
#2022-03-28|2894.21
#2022-03-29|2961.18
#2022-03-30|2953.66
#2022-03-31|2941.42
#2022-04-01|2953.80
#2022-04-04|2916.48
#2022-04-05|2885.05
#2022-04-06|2883.11
#2022-04-07|2897.79
#2022-04-08|2865.07
#2022-04-11|2842.18
#2022-04-12|2839.08
#2022-04-13|2879.20
#2022-04-14|2865.88
#2022-04-15|2865.88
#2022-04-18|2866.18
#2022-04-19|2921.28
#2022-04-20|2916.62
#2022-04-21|2884.22
#2022-04-22|2827.64
#2022-04-25|2852.45
#2022-04-26|2775.24
#2022-04-27|2766.63
#2022-04-28|2830.37
#2022-04-29|2764.61
#2022-05-02|2760.51
#2022-05-03|2739.59
#2022-05-04|2854.36
#2022-05-05|2762.72
#2022-05-06|2765.18
#2022-05-09|2685.76
#2022-05-10|2675.64
#2022-05-11|2628.51
#2022-05-12|2636.80
#2022-05-13|2709.88
#2022-05-16|2669.49
#2022-05-17|2676.37
#2022-05-18|2564.68
#2022-05-19|2562.44
#2022-05-20|2609.97
#2022-05-23|2636.05
#2022-05-24|2657.72
#2022-05-25|2672.67
#2022-05-26|2734.75
#2022-05-27|2794.81
#2022-05-30|2794.81
#2022-05-31|2812.20
#2022-06-01|2765.60
#2022-06-02|2812.45
#2022-06-03|2796.56
#2022-06-06|2799.03
#2022-06-07|2813.88
#2022-06-08|2782.62
#2022-06-09|2759.28
#2022-06-10|2683.93
#2022-06-13|2630.64
#2022-06-14|2621.63
#2022-06-15|2659.55
#2022-06-16|2586.29
#2022-06-17|2600.13
#2022-06-20|2600.13
#2022-06-21|2646.18
#2022-06-22|2668.86
#2022-06-23|2698.98
#2022-06-24|2766.56
#2022-06-27|2763.70
#2022-06-28|2708.04
#2022-06-29|2734.76
#2022-06-30|2731.50
#2022-07-01|2801.14
#2022-07-04|2801.14
#2022-07-05|2814.80
#2022-07-06|2797.56
#2022-07-07|2817.07
#2022-07-08|2812.95
#2022-07-11|2788.63
#2022-07-12|2770.40
#2022-07-13|2785.95
#2022-07-14|2784.80
#2022-07-15|2823.85
#2022-07-18|2817.87
#2022-07-19|2873.67
#2022-07-20|2880.31
#2022-07-21|2872.07
#2022-07-22|2868.19
#2022-07-25|2817.97
#2022-07-26|2840.39
#2022-07-27|2922.73
#2022-07-28|2976.88
#2022-07-29|2980.59
#2022-08-01|2985.77
#2022-08-02|2955.53
#2022-08-03|2999.63
#2022-08-04|2987.50
#2022-08-05|2966.80
#2022-08-08|2961.49
#2022-08-09|2973.11
#2022-08-10|3009.34
#2022-08-11|3001.25
#2022-08-12|3038.62
#2022-08-15|3068.57
#2022-08-16|3084.06
#2022-08-17|3075.88
#2022-08-18|3076.16
#2022-08-19|3045.11
#2022-08-22|2992.28
#2022-08-23|2972.65
#2022-08-24|2991.31
#2022-08-25|3025.39
#2022-08-26|2939.61
#2022-08-29|2932.68
#2022-08-30|2906.24
#2022-08-31|2908.43
#2022-09-01|2953.10
#2022-09-02|2916.38
#2022-09-05|2916.38
#2022-09-06|2928.90
#2022-09-07|3004.26
#2022-09-08|3033.78
#2022-09-09|3030.61
#2022-09-12|3047.95
#2022-09-13|2977.94
#2022-09-14|3034.27
#2022-09-15|3017.80
#2022-09-16|3013.16
#2022-09-19|3034.89
#2022-09-20|3010.55
#2022-09-21|2953.15
#2022-09-22|2874.27
#2022-09-23|2850.54
#2022-09-26|2832.80
#2022-09-27|2786.80
#2022-09-28|2825.67
#2022-09-29|2798.02
#2022-09-30|2744.51
#2022-10-03|2789.65
#2022-10-04|2855.73
#2022-10-05|2873.95
#2022-10-06|2831.28
#2022-10-07|2788.42
#2022-10-10|2794.71
#2022-10-11|2797.07
#2022-10-12|2811.83
#2022-10-13|2912.14
#2022-10-14|2843.54
#2022-10-17|2900.95
#2022-10-18|2924.99
#2022-10-19|2913.93
#2022-10-20|2899.13
#2022-10-21|2949.94
#2022-10-24|2907.95
#2022-10-25|2937.96
#2022-10-26|2931.33
#2022-10-27|2979.64
#2022-10-28|3065.81
#2022-10-31|3050.23
#2022-11-01|3052.18
#2022-11-02|2998.69
#2022-11-03|3016.74
#2022-11-04|3096.85
#2022-11-07|3091.92
#2022-11-08|3120.59
#2022-11-09|3109.01
#2022-11-10|3173.42
#2022-11-11|3160.86
#2022-11-14|3167.08
#2022-11-15|3152.86
#2022-11-16|3174.74
#2022-11-17|3170.62
#2022-11-18|3186.17
#2022-11-21|3194.62
#2022-11-22|3202.48
#2022-11-23|3212.84
#2022-11-24|3212.84
#2022-11-25|3225.83
#2022-11-28|3204.70
#2022-11-29|3199.14
#2022-11-30|3269.93
#2022-12-01|3283.59
#2022-12-02|3294.19
#2022-12-05|3264.33
#2022-12-06|3236.73
#2022-12-07|3221.71
#2022-12-08|3265.67
#2022-12-09|3232.25
#2022-12-12|3278.98
#2022-12-13|3260.32
#2022-12-14|3264.86
#2022-12-15|3214.47
#2022-12-16|3163.36
#2022-12-19|3143.06
#2022-12-20|3152.42
#2022-12-21|3163.47
#2022-12-22|3136.67
#2022-12-23|3154.08
#2022-12-26|3154.08
#2022-12-27|3155.55
#2022-12-28|3132.33
#2022-12-29|3156.72
#2022-12-30|3128.16
#2023-01-02|3128.16
#2023-01-03|3140.64
#2023-01-04|3182.05
#2023-01-05|3165.48
#2023-01-06|3242.25
#2023-01-09|3220.98
#2023-01-10|3246.28
#2023-01-11|3256.35
#2023-01-12|3242.00
#2023-01-13|3274.48
#2023-01-16|3274.48
#2023-01-17|3304.89
#2023-01-18|3232.06
#2023-01-19|3203.30
#2023-01-20|3251.74
#2023-01-23|3273.74
#2023-01-24|3277.87
#2023-01-25|3298.38
#2023-01-26|3332.63
#2023-01-27|3321.03
#2023-01-30|3305.09
#2023-01-31|3306.75
#2023-02-01|3307.36
#2023-02-02|3290.79
#2023-02-03|3251.11
#2023-02-06|3283.80
#2023-02-07|3298.26
#2023-02-08|3252.56
#2023-02-09|3232.97
#2023-02-10|3246.78
#2023-02-13|3290.81
#2023-02-14|3289.10
#2023-02-15|3305.04
#2023-02-16|3279.71
#2023-02-17|3298.63
#2023-02-20|3298.63
#2023-02-21|3257.76
#2023-02-22|3253.68
#2023-02-23|3215.22
#2023-02-24|3162.84
#2023-02-27|3175.43
#2023-02-28|3175.54
#2023-03-01|3163.63
#2023-03-02|3215.41
#2023-03-03|3241.42
#2023-03-06|3258.33
#2023-03-07|3215.77
#2023-03-08|3202.77
#2023-03-09|3159.68
#2023-03-10|3145.61
#2023-03-13|3153.34
#2023-03-14|3184.76
#2023-03-15|3187.24
#2023-03-16|3232.15
#2023-03-17|3189.64
#2023-03-20|3227.04
#2023-03-21|3236.00
#2023-03-22|3203.52
#2023-03-23|3209.95
#2023-03-24|3218.16
#2023-03-27|3243.43
#2023-03-28|3258.75
#2023-03-29|3285.56
#2023-03-30|3298.26
#2023-03-31|3348.36
#2023-04-03|3373.37
#2023-04-04|3361.06
#2023-04-05|3361.22
#2023-04-06|3362.39
#2023-04-07|3362.39
#2023-04-10|3368.05
#2023-04-11|3390.29
#2023-04-12|3385.17
#2023-04-13|3431.40
#2023-04-14|3438.64
#2023-04-17|3458.89
#2023-04-18|3465.39
#2023-04-19|3464.09
#2023-04-20|3460.16
#2023-04-21|3482.36
#2023-04-24|3495.93
#2023-04-25|3477.58
#2023-04-26|3533.74
#2023-04-27|3579.09
#2023-04-28|3606.91
#2023-05-01|3615.97
#2023-05-02|3621.41
#2023-05-03|3509.35
#2023-05-04|3506.56
#2023-05-05|3538.37
#2023-05-08|3533.44
#2023-05-09|3533.43
#2023-05-10|3539.68
#2023-05-11|3522.25
#2023-05-12|3536.10
#2023-05-15|3542.65
#2023-05-16|3523.18
#2023-05-17|3529.93
#2023-05-18|3561.11
#2023-05-19|3555.82
#2023-05-22|3489.17
#2023-05-23|3428.84
#2023-05-24|3422.23
#2023-05-25|3408.70
#2023-05-26|3414.47
#2023-05-29|3414.47
#2023-05-30|3393.59
#2023-05-31|3394.73
#2023-06-01|3421.78
#2023-06-02|3463.78
#2023-06-05|3458.73
#2023-06-06|3418.68
#2023-06-07|3394.32
#2023-06-08|3426.14
#2023-06-09|3421.58
#2023-06-12|3447.39
#2023-06-13|3457.18
#2023-06-14|3470.91
#2023-06-15|3507.67
#2023-06-16|3514.31
#2023-06-19|3514.31
#2023-06-20|3501.01
#2023-06-21|3521.43
#2023-06-22|3495.01
#2023-06-23|3448.89
#2023-06-26|3440.56
#2023-06-27|3470.23
#2023-06-28|3480.95
#2023-06-29|3507.46
#2023-06-30|3544.41
#2023-07-03|3519.33
#2023-07-04|3519.33
#2023-07-05|3517.08
#2023-07-06|3472.74
#2023-07-07|3456.45
#2023-07-10|3506.87
#2023-07-11|3508.16
#2023-07-12|3539.20
#2023-07-13|3537.59
#2023-07-14|3534.53
#2023-07-17|3546.55
#2023-07-18|3541.77
#2023-07-19|3555.49
#2023-07-20|3553.30
#2023-07-21|3563.83
#2023-07-24|3557.76
#2023-07-25|3542.07
#2023-07-26|3529.36
#2023-07-27|3497.25
#2023-07-28|3495.60
#2023-07-31|3506.71
#2023-08-01|3486.53
#2023-08-02|3475.74
#2023-08-03|3482.40
#2023-08-04|3435.33
#2023-08-07|3472.59
#2023-08-08|3448.37
#2023-08-09|3430.28
#2023-08-10|3445.01
#2023-08-11|3441.17
#2023-08-14|3444.04
#2023-08-15|3426.62
#2023-08-16|3399.18
#2023-08-17|3348.09
#2023-08-18|3351.03
#2023-08-21|3334.16
#2023-08-22|3337.16
#2023-08-23|3344.00
#2023-08-24|3337.29
#2023-08-25|3356.23
#2023-08-28|3371.01
#2023-08-29|3389.40
#2023-08-30|3406.10
#2023-08-31|3373.17
#2023-09-01|3382.28
#2023-09-04|3382.28
#2023-09-05|3356.15
#2023-09-06|3322.48
#2023-09-07|3336.81
#2023-09-08|3335.48
#2023-09-11|3344.26
#2023-09-12|3355.72
#2023-09-13|3369.80
#2023-09-14|3400.21
#2023-09-15|3338.69
#2023-09-18|3343.31
#2023-09-19|3328.09
#2023-09-20|3321.64
#2023-09-21|3247.09
#2023-09-22|3257.96
#2023-09-25|3231.47
#2023-09-26|3206.94
#2023-09-27|3163.84
#2023-09-28|3187.59
#2023-09-29|3176.51
#2023-10-02|3149.31
#2023-10-03|3098.68
#2023-10-04|3130.33
#2023-10-05|3115.72
#2023-10-06|3077.08
#2023-10-09|3088.69
#2023-10-10|3109.44
#2023-10-11|3088.35
#2023-10-12|3040.66
#2023-10-13|3051.12
#2023-10-16|3096.82
#2023-10-17|3116.79
#2023-10-18|3142.34
#2023-10-19|3161.84
#2023-10-20|3153.18
#2023-10-23|3131.14
#2023-10-24|3160.65
#2023-10-25|3155.45
#2023-10-26|3119.88
#2023-10-27|3131.77
#2023-10-30|3171.88
#2023-10-31|3187.64
#2023-11-01|3191.40
#2023-11-02|3313.85
#2023-11-03|3356.44
#2023-11-06|3379.20
#2023-11-07|3372.14
#2023-11-08|3373.16
#2023-11-09|3356.47
#2023-11-10|3392.28
#2023-11-13|3398.78
#2023-11-14|3439.95
#2023-11-15|3437.04
#2023-11-16|3483.69
#2023-11-17|3464.65
#2023-11-20|3474.77
#2023-11-21|3481.04
#2023-11-22|3495.14
#2023-11-23|3495.14
#2023-11-24|3492.67
#2023-11-27|3486.98
#2023-11-28|3473.00
#2023-11-29|3448.59
#2023-11-30|3466.33
#2023-12-01|3504.51
#2023-12-04|3486.34
#2023-12-05|3465.14
#2023-12-06|3479.14
#2023-12-07|3476.55
#2023-12-08|3470.34
#2023-12-11|3521.47
#2023-12-12|3544.65
#2023-12-13|3583.86
#2023-12-14|3537.08
#2023-12-15|3504.97
#2023-12-18|3534.95
#2023-12-19|3555.22
#2023-12-20|3509.12
#2023-12-21|3532.60
#2023-12-22|3533.52
#2023-12-25|3533.52
#2023-12-26|3550.65
#2023-12-27|3556.91
#2023-12-28|3562.90
#2023-12-29|3568.84
#2024-01-01|3568.84
#2024-01-02|3535.45
#2024-01-03|3507.42
#2024-01-04|3494.07
#2024-01-05|3473.52
#2024-01-08|3510.35
#2024-01-09|3493.69
#2024-01-10|3520.69
#2024-01-11|3520.80
#2024-01-12|3504.74
#2024-01-15|3504.74
#2024-01-16|3507.24
#2024-01-17|3501.61
#2024-01-18|3541.67
#2024-01-19|3586.69
#2024-01-22|3568.01
#2024-01-23|3568.10
#2024-01-24|3567.97
#2024-01-25|3550.95
#2024-01-26|3524.65
#2024-01-29|3560.94
#2024-01-30|3580.91
#2024-01-31|3552.14
#2024-02-01|3602.69
#2024-02-02|3596.63
#2024-02-05|3519.04
#2024-02-06|3547.21
#2024-02-07|3598.87
#2024-02-08|3639.10
#2024-02-09|3634.68
#2024-02-12|3614.66
#2024-02-13|3579.75
#2024-02-14|3598.18
#2024-02-15|3616.10
#2024-02-16|3616.80
#2024-02-19|3616.80
#2024-02-20|3619.57
#2024-02-21|3637.87
#2024-02-22|3678.03
#2024-02-23|3696.25
#2024-02-26|3688.20
#2024-02-27|3662.15
#2024-02-28|3668.87
#2024-02-29|3683.05
#2024-03-01|3657.80
#2024-03-04|3664.19
#2024-03-05|3661.16
#2024-03-06|3666.10
#2024-03-07|3651.63
#2024-03-08|3656.32
#2024-03-11|3674.14
#2024-03-12|3693.75
#2024-03-13|3621.22
#2024-03-14|3611.32
#2024-03-15|3582.25
#2024-03-18|3589.16
#2024-03-19|3627.59
#2024-03-20|3667.70
#2024-03-21|3648.74
#2024-03-22|3632.52
#2024-03-25|3611.24
#2024-03-26|3626.11
#2024-03-27|3659.97
#2024-03-28|3659.79
#2024-03-29|3659.79
#2024-04-01|3648.14
#2024-04-02|3615.21
#2024-04-03|3597.16
#2024-04-04|3528.61
#2024-04-05|3515.12
#2024-04-08|3532.91
#2024-04-09|3542.94
#2024-04-10|3538.79
#2024-04-11|3543.87
#2024-04-12|3516.05
#2024-04-15|3504.85
#2024-04-16|3506.90
#2024-04-17|3526.24
#2024-04-18|3540.83
#2024-04-19|3541.49
#2024-04-22|3574.79
#2024-04-23|3594.26
#2024-04-24|3609.09
#2024-04-25|3634.43
#2024-04-26|3643.00
#2024-04-29|3661.06
#2024-04-30|3644.35
#2024-05-01|3506.13
#2024-05-02|3500.66
#2024-05-03|3474.74
#2024-05-06|3484.53
#2024-05-07|3466.00
#2024-05-08|3481.41
#2024-05-09|3510.58
#2024-05-10|3556.71
#2024-05-13|3520.81
#2024-05-14|3514.10
#2024-05-15|3536.79
#2024-05-16|3536.38
#2024-05-17|3567.60
#2024-05-20|3525.60
#2024-05-21|3511.78
#2024-05-22|3530.95
#2024-05-23|3454.35
#2024-05-24|3467.64
#2024-05-27|3467.64
#2024-05-28|3431.40
#2024-05-29|3379.37
#2024-05-30|3421.39
#2024-05-31|3481.73
#2024-06-03|3508.86
#2024-06-04|3535.16
#2024-06-05|3522.54
#2024-06-06|3539.44
#2024-06-07|3501.65
#2024-06-10|3484.13
#2024-06-11|3468.67
#2024-06-12|3480.81
#2024-06-13|3502.79
#2024-06-14|3491.10
#2024-06-17|3537.44
#2024-06-18|3522.85
#2024-06-19|3522.85
#2024-06-20|3484.93
#2024-06-21|3518.28
#2024-06-24|3521.34
#2024-06-25|3515.27
#2024-06-26|3515.82
#2024-06-27|3485.37
#2024-06-28|3454.72
#2024-07-01|3401.26
#2024-07-02|3376.38
#2024-07-03|3384.11
#2024-07-04|3384.11
#2024-07-05|3399.25
#2024-07-08|3332.89
#2024-07-09|3268.15
#2024-07-10|3302.49
#2024-07-11|3328.56
#2024-07-12|3348.27
#2024-07-15|3298.86
#2024-07-16|3375.89
#2024-07-17|3359.88
#2024-07-18|3302.02
#2024-07-19|3334.12
#2024-07-22|3333.76
#2024-07-23|3285.74
#2024-07-24|3252.21
#2024-07-25|3221.64
#2024-07-26|3224.82
#2024-07-29|3311.89
#2024-07-30|3370.52
#2024-07-31|3400.08
#2024-08-01|3384.42
#2024-08-02|3422.62
#2024-08-05|3344.55
#2024-08-06|3399.79
#2024-08-07|3386.43
#2024-08-08|3418.79
#2024-08-09|3405.28
#2024-08-12|3433.59
#2024-08-13|3570.11
#2024-08-14|3554.20
#2024-08-15|3614.31
#2024-08-16|3621.16
#2024-08-19|3652.61
#2024-08-20|3640.29
#2024-08-21|3685.22
#2024-08-22|3669.71
#2024-08-23|3692.35
#2024-08-26|3712.37
#2024-08-27|3759.20
#2024-08-28|3709.54
#2024-08-29|3706.91
#2024-08-30|3715.06
#2024-09-02|3715.06
#2024-09-03|3658.93
#2024-09-04|3669.31
#2024-09-05|3658.04
#2024-09-06|3662.77
#2024-09-09|3691.14
#2024-09-10|3701.10
#2024-09-11|3760.05
#2024-09-12|3787.05
#2024-09-13|3804.28
#2024-09-16|3806.78
#2024-09-17|3800.84
#2024-09-18|3763.63
#2024-09-19|3809.83
#2024-09-20|3804.66
#2024-09-23|3829.72
#2024-09-24|3830.31
#2024-09-25|3841.86
#2024-09-26|3885.80
#2024-09-27|3872.93
#2024-09-30|3881.79
#2024-10-01|3867.02
#2024-10-02|3867.52
#2024-10-03|3840.33
#2024-10-04|3859.59
#2024-10-07|3820.41
#2024-10-08|3844.42
#2024-10-09|3851.90
#2024-10-10|3830.66
#2024-10-11|3866.57
#2024-10-14|3894.28
#2024-10-15|3922.07
#2024-10-16|3917.06
#2024-10-17|3922.89
#2024-10-18|3955.11
#2024-10-21|3944.04
#2024-10-22|3942.65
#2024-10-23|3851.10
#2024-10-24|3864.84
#2024-10-25|3815.32
#2024-10-28|3866.40
#2024-10-29|3849.32
#2024-10-30|3760.34
#2024-10-31|3761.39
#2024-11-01|3821.07
#2024-11-04|3770.33
#2024-11-05|3803.05
#2024-11-06|3811.63
#2024-11-07|3829.24
#2024-11-08|3880.78
#2024-11-11|3919.01
#2024-11-12|3892.46
#2024-11-13|3890.03
#2024-11-14|3889.89
#2024-11-15|3831.13
#2024-11-18|3842.34
#2024-11-19|3818.84
#2024-11-20|3823.37
#2024-11-21|3848.59
#2024-11-22|3907.78
#2024-11-25|3949.90
#2024-11-26|3953.23
#2024-11-27|3942.62
#2024-11-28|3942.62
#2024-11-29|3951.87
#2024-12-02|3915.32
#2024-12-03|3927.21
#2024-12-04|3963.75
#2024-12-05|3989.40
#2024-12-06|3993.92
#2024-12-09|3973.71
#2024-12-10|3957.18
#2024-12-11|3943.75
#2024-12-12|3942.40
#2024-12-13|3911.74
#2024-12-16|3879.29
#2024-12-17|3848.86
#2024-12-18|3744.43
#2024-12-19|3752.10
#2024-12-20|3767.22
#2024-12-23|3751.63
#2024-12-24|3800.95
#2024-12-25|3800.95
#2024-12-26|3816.72
#2024-12-27|3800.64
#2024-12-30|3748.47
#2024-12-31|3759.45
#2025-01-01|3759.45
#2025-01-02|3783.12
#2025-01-03|3800.93
#2025-01-06|3770.38
#2025-01-07|3731.83
#2025-01-08|3715.80
#2025-01-09|3715.80
#2025-01-10|3659.00
#2025-01-13|3679.32
#2025-01-14|3669.18
#2025-01-15|3687.22
#2025-01-16|3698.36
#2025-01-17|3703.63
#2025-01-20|3703.63
#2025-01-21|3735.10
#2025-01-22|3724.43
#2025-01-23|3765.17
#2025-01-24|3769.34
#2025-01-27|3848.74
#2025-01-28|3836.10
#2025-01-29|3915.90
#2025-01-30|3941.30
#2025-01-31|3906.39
#2025-02-03|3926.95
#2025-02-04|3958.49
#2025-02-05|3950.50
#2025-02-06|3999.57
#2025-02-07|3994.97
#2025-02-10|4081.31
#2025-02-11|4057.06
#2025-02-12|4071.11
#2025-02-13|4102.00
#2025-02-14|4078.49
#2025-02-17|4078.49
#2025-02-18|4044.71
#2025-02-19|3994.98
#2025-02-20|3998.60
#2025-02-21|3958.14
#2025-02-24|3988.02
#2025-02-25|4040.08
#2025-02-26|3992.19
#2025-02-27|4029.26
#2025-02-28|4063.22
#2025-03-03|4036.54
#2025-03-04|4004.95
#2025-03-05|4018.43
#2025-03-06|3948.28
#2025-03-07|4014.77
#2025-03-10|3919.77
#2025-03-11|3838.89
#2025-03-12|3790.07
#2025-03-13|3721.77
#2025-03-14|3778.85
#2025-03-17|3818.22
#2025-03-18|3784.99
#2025-03-19|3833.50
#2025-03-20|3845.28
#2025-03-21|3808.44
#2025-03-24|3829.17
#2025-03-25|3834.79
#2025-03-26|3895.34
#2025-03-27|3906.16
#2025-03-28|3837.16
#2025-03-31|3877.38
#2025-04-01|3910.10
#2025-04-02|3918.99
#2025-04-03|3818.02
#2025-04-04|3583.21
#2025-04-07|3547.29
#2025-04-08|3525.12
#2025-04-09|3733.44
#2025-04-10|3691.27
#2025-04-11|3713.71
#2025-04-14|3752.43
#2025-04-15|3705.58
#2025-04-16|3642.22
#2025-04-17|3667.95
#2025-04-18|3667.95
#2025-04-21|3613.50
#2025-04-22|3706.06
#2025-04-23|3739.54
#2025-04-24|3749.87
#2025-04-25|3777.07
#2025-04-28|3774.01
#2025-04-29|3759.48
#2025-04-30|3754.73
#2025-05-01|3732.24
#2025-05-02|3772.67
#2025-05-05|3741.44
#2025-05-06|3765.36
#2025-05-07|3788.84
#2025-05-08|3764.08
#2025-05-09|3729.28
#2025-05-12|3802.57
#2025-05-13|3798.39
#2025-05-14|3809.50
#2025-05-15|3853.83
#2025-05-16|3881.30
#2025-05-19|3883.64
#2025-05-20|3866.78
#2025-05-21|3796.21
#2025-05-22|3798.65
#2025-05-23|3803.43
#2025-05-26|3803.43
#2025-05-27|3851.53
#2025-05-28|3819.42
#2025-05-29|3793.36
#2025-05-30|3810.13
#2025-06-02|3824.17
#2025-06-03|3835.27
#2025-06-04|3870.33
#2025-06-05|3842.25
#2025-06-06|3867.20
#2025-06-09|3846.44
#2025-06-10|3815.42
#2025-06-11|3869.76
#2025-06-12|3857.48
#2025-06-13|3825.58
#2025-06-16|3831.60
#2025-06-17|3775.75
#2025-06-18|3767.05
#2025-06-19|3767.05
#2025-06-20|3773.89
#2025-06-23|3794.45
#2025-06-24|3811.54
#2025-06-25|3779.35
#2025-06-26|3778.96
#2025-06-27|3826.02
#2025-06-30|3839.61
#2025-07-01|3923.43
#2025-07-02|3884.46
#2025-07-03|3890.19
#2025-07-04|3890.19
#2025-07-07|3854.48
#2025-07-08|3861.45
#2025-07-09|3878.64
#2025-07-10|3913.12
#2025-07-11|3907.12
#2025-07-14|3887.08
#2025-07-15|3846.49
#2025-07-16|3842.02
#2025-07-17|3859.27
#2025-07-18|3854.54
#2025-07-21|3810.44
#2025-07-22|3878.46
#2025-07-23|3868.31
#2025-07-24|3734.07
#2025-07-25|3782.58
#2025-07-28|3750.95
#2025-07-29|3755.17
#2025-07-30|3778.50
#2025-07-31|3705.78
#2025-08-01|3692.76
#2025-08-04|3737.86
#2025-08-05|3680.62
#2025-08-06|3722.47
#2025-08-07|3757.10
#2025-08-08|3718.32
#2025-08-11|3712.20
#2025-08-12|3735.01
#2025-08-13|3764.99
#2025-08-14|3765.92
#2025-08-15|3765.00
#2025-08-18|3775.11
#2025-08-19|3776.66
#2025-08-20|3766.14
#2025-08-21|3751.64
#2025-08-22|3771.54
#2025-08-25|3733.68
#2025-08-26|3740.41
#2025-08-27|3741.93
#2025-08-28|3746.29
#2025-08-29|3752.68
#2025-09-01|3752.68
#2025-09-02|3782.40
#2025-09-03|3763.92
#2025-09-04|3757.29
#2025-09-05|3722.26
#2025-09-08|3690.54
#2025-09-09|3677.92
#2025-09-10|3621.28
#2025-09-11|3643.91
#2025-09-12|3613.30
#2025-09-15|3594.85
#2025-09-16|3613.25
#2025-09-17|3612.00
#2025-09-18|3573.77
#2025-09-19|3578.82
#2025-09-22|3605.84
#2025-09-23|3606.30
#2025-09-24|3599.34
#2025-09-25|3582.54
#2025-09-26|3612.31
#2025-09-29|3620.17
#2025-09-30|3604.93
#2025-10-01|3585.39
#2025-10-02|3614.95
#2025-10-03|3631.66
#2025-10-06|3562.03
#2025-10-07|3539.74
#2025-10-08|3517.44
#2025-10-09|3507.18
#2025-10-10|3492.59
#2025-10-13|3544.08
#2025-10-14|3602.79
#2025-10-15|3617.27
#2025-10-16|3623.42
#2025-10-17|3656.76
#2025-10-20|3652.37
#2025-10-21|3675.05
#2025-10-22|3676.49
#2025-10-23|3655.01
#2025-10-24|3638.15
#2025-10-27|3666.84
#2025-10-28|3613.36
#2025-10-29|3567.44
#2025-10-30|3467.46
#2025-10-31|3413.64
#2025-11-03|3398.52
#2025-11-04|3431.62
#2025-11-05|3499.70
#2025-11-06|3424.82
#2025-11-07|3467.49
#2025-11-10|3448.75
#2025-11-11|3506.65
#2025-11-12|3531.68
#2025-11-13|3529.75
#2025-11-14|3515.63
#2025-11-17|3474.28
#2025-11-18|3474.86
#2025-11-19|3465.56
#2025-11-20|3457.02
#2025-11-21|3548.05
#2025-11-24|3491.99
#2025-11-25|3588.59
#2025-11-26|3612.29
#2025-11-27|3612.29
#2025-11-28|3616.17
#2025-12-01|3550.24
#2025-12-02|3533.35
#2025-12-03|3593.44
#2025-12-04|3575.17
#2025-12-05|3585.78
#2025-12-08|3553.64
#2025-12-09|3550.29
#2025-12-10|3567.86
#2025-12-11|3592.33
#2025-12-12|3656.54
#2025-12-15|3677.13
#2025-12-16|3640.18
#2025-12-17|3691.12
#2025-12-18|3746.30
#2025-12-19|3713.48
#2025-12-22|3702.25
#2025-12-23|3643.53
#2025-12-24|3670.43
#2025-12-25|3670.43
#2025-12-26|3653.32
#2025-12-29|3630.45
#2025-12-30|3620.07
#2025-12-31|3592.10
#2026-01-01|3592.10
#2026-01-02|3590.40
#2026-01-05|3605.37
#2026-01-06|3663.95
#2026-01-07|3649.87
#2026-01-08|3704.49
#2026-01-09|3717.56
#2026-01-12|3739.14
#2026-01-13|3743.71
#2026-01-14|3755.02
#2026-01-15|3788.61
#2026-01-16|3774.85
#2026-01-19|3774.85
#2026-01-20|3718.85
#2026-01-21|3775.12
#2026-01-22|3768.58
#2026-01-23|3806.38
#2026-01-26|3794.73
#2026-01-27|3798.10
#2026-01-28|3776.40
#2026-01-29|3788.38
#2026-01-30|3763.18
#2026-02-02|3781.37
#2026-02-03|3813.36
#2026-02-04|3890.83
#2026-02-05|3866.53
#2026-02-06|3936.75
#2026-02-09|3922.57
#2026-02-10|3890.33
#2026-02-11|3874.50
#2026-02-12|3889.86
#2026-02-13|3839.93
#2026-02-16|3839.93
#2026-02-17|3883.08
#2026-02-18|3909.37
#2026-02-19|3892.46
#2026-02-20|3919.06
#2026-02-23|3922.18
#2026-02-24|3929.27
#2026-02-25|3960.53
#2026-02-26|3983.74
#2026-02-27|4013.78
#2026-03-02|3939.52
#2026-03-03|3934.10
#2026-03-04|3924.23
#2026-03-05|3912.34
#2026-03-06|3898.33
#2026-03-09|3922.47
#2026-03-10|3901.36
#2026-03-11|3874.01
#2026-03-12|3839.91
#2026-03-13|3858.20
#2026-03-16|3871.87
#2026-03-17|3876.43
#2026-03-18|3736.10
#2026-03-19|3723.46
#2026-03-20|3692.29
#2026-03-23|3698.29
#2026-03-24|3676.97
#2026-03-25|3708.77
#2026-03-26|3664.47
#2026-03-27|3580.68
#2026-03-30|3605.31
#2026-03-31|3657.08
#2026-04-01|3644.70
#2026-04-02|3658.85