Table Data - Nasdaq US Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq US Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB4050LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 301.78 |
| 2001-04-02 | 300.51 |
| 2001-04-03 | 290.64 |
| 2001-04-04 | 293.83 |
| 2001-04-05 | 299.86 |
| 2001-04-06 | 294.57 |
| 2001-04-09 | 300.21 |
| 2001-04-10 | 307.65 |
| 2001-04-11 | 304.79 |
| 2001-04-12 | 305.05 |
| 2001-04-13 | . |
| 2001-04-16 | 304.24 |
| 2001-04-17 | 305.89 |
| 2001-04-18 | 320.36 |
| 2001-04-19 | 322.54 |
| 2001-04-20 | 315.73 |
| 2001-04-23 | 316.10 |
| 2001-04-24 | 314.55 |
| 2001-04-25 | 315.45 |
| 2001-04-26 | 315.74 |
| 2001-04-27 | 317.15 |
| 2001-04-30 | 321.32 |
| 2001-05-01 | 324.99 |
| 2001-05-02 | 327.32 |
| 2001-05-03 | 321.95 |
| 2001-05-04 | 322.10 |
| 2001-05-07 | 321.47 |
| 2001-05-08 | 319.84 |
| 2001-05-09 | 322.71 |
| 2001-05-10 | 321.91 |
| 2001-05-11 | 322.60 |
| 2001-05-14 | 322.82 |
| 2001-05-15 | 324.30 |
| 2001-05-16 | 328.58 |
| 2001-05-17 | 333.39 |
| 2001-05-18 | 338.77 |
| 2001-05-21 | 342.63 |
| 2001-05-22 | 346.86 |
| 2001-05-23 | 343.59 |
| 2001-05-24 | 345.78 |
| 2001-05-25 | 343.82 |
| 2001-05-28 | . |
| 2001-05-29 | 344.17 |
| 2001-05-30 | 341.16 |
| 2001-05-31 | 341.13 |
| 2001-06-01 | 337.50 |
| 2001-06-04 | 335.37 |
| 2001-06-05 | 336.91 |
| 2001-06-06 | 333.49 |
| 2001-06-07 | 332.64 |
| 2001-06-08 | 330.86 |
| 2001-06-11 | 330.23 |
| 2001-06-12 | 328.25 |
| 2001-06-13 | 329.12 |
| 2001-06-14 | 325.97 |
| 2001-06-15 | 323.38 |
| 2001-06-18 | 324.50 |
| 2001-06-19 | 324.69 |
| 2001-06-20 | 325.05 |
| 2001-06-21 | 332.24 |
| 2001-06-22 | 328.44 |
| 2001-06-25 | 324.85 |
| 2001-06-26 | 323.68 |
| 2001-06-27 | 325.62 |
| 2001-06-28 | 330.86 |
| 2001-06-29 | 333.40 |
| 2001-07-02 | 336.01 |
| 2001-07-03 | 334.95 |
| 2001-07-04 | . |
| 2001-07-05 | 334.68 |
| 2001-07-06 | 323.74 |
| 2001-07-09 | 325.66 |
| 2001-07-10 | 324.58 |
| 2001-07-11 | 325.67 |
| 2001-07-12 | 332.16 |
| 2001-07-13 | 335.93 |
| 2001-07-16 | 336.14 |
| 2001-07-17 | 339.02 |
| 2001-07-18 | 336.03 |
| 2001-07-19 | 339.27 |
| 2001-07-20 | 337.14 |
| 2001-07-23 | 334.09 |
| 2001-07-24 | 332.27 |
| 2001-07-25 | 339.76 |
| 2001-07-26 | 340.08 |
| 2001-07-27 | 336.33 |
| 2001-07-30 | 337.80 |
| 2001-07-31 | 339.26 |
| 2001-08-01 | 339.97 |
| 2001-08-02 | 339.14 |
| 2001-08-03 | 337.38 |
| 2001-08-06 | 333.77 |
| 2001-08-07 | 332.54 |
| 2001-08-08 | 329.01 |
| 2001-08-09 | 327.13 |
| 2001-08-10 | 328.12 |
| 2001-08-13 | 327.73 |
| 2001-08-14 | 326.97 |
| 2001-08-15 | 326.83 |
| 2001-08-16 | 330.61 |
| 2001-08-17 | 329.25 |
| 2001-08-20 | 332.11 |
| 2001-08-21 | 331.43 |
| 2001-08-22 | 332.54 |
| 2001-08-23 | 337.15 |
| 2001-08-24 | 339.82 |
| 2001-08-27 | 337.58 |
| 2001-08-28 | 332.22 |
| 2001-08-29 | 329.46 |
| 2001-08-30 | 326.02 |
| 2001-08-31 | 326.49 |
| 2001-09-03 | . |
| 2001-09-04 | 328.16 |
| 2001-09-05 | 326.19 |
| 2001-09-06 | 319.74 |
| 2001-09-07 | 311.27 |
| 2001-09-10 | 307.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 254.66 |
| 2001-09-18 | 251.53 |
| 2001-09-19 | 246.55 |
| 2001-09-20 | 236.09 |
| 2001-09-21 | 236.29 |
| 2001-09-24 | 241.86 |
| 2001-09-25 | 245.69 |
| 2001-09-26 | 245.98 |
| 2001-09-27 | 248.03 |
| 2001-09-28 | 255.45 |
| 2001-10-01 | 252.32 |
| 2001-10-02 | 256.09 |
| 2001-10-03 | 268.83 |
| 2001-10-04 | 268.30 |
| 2001-10-05 | 269.96 |
| 2001-10-08 | 262.63 |
| 2001-10-09 | 259.77 |
| 2001-10-10 | 267.98 |
| 2001-10-11 | 278.45 |
| 2001-10-12 | 274.10 |
| 2001-10-15 | 272.20 |
| 2001-10-16 | 274.66 |
| 2001-10-17 | 268.71 |
| 2001-10-18 | 268.31 |
| 2001-10-19 | 266.17 |
| 2001-10-22 | 269.62 |
| 2001-10-23 | 268.60 |
| 2001-10-24 | 268.17 |
| 2001-10-25 | 272.36 |
| 2001-10-26 | 274.49 |
| 2001-10-29 | 266.33 |
| 2001-10-30 | 260.45 |
| 2001-10-31 | 262.65 |
| 2001-11-01 | 267.86 |
| 2001-11-02 | 271.63 |
| 2001-11-05 | 276.07 |
| 2001-11-06 | 279.15 |
| 2001-11-07 | 280.22 |
| 2001-11-08 | 279.89 |
| 2001-11-09 | 279.75 |
| 2001-11-12 | 276.70 |
| 2001-11-13 | 285.63 |
| 2001-11-14 | 289.41 |
| 2001-11-15 | 297.05 |
| 2001-11-16 | 295.97 |
| 2001-11-19 | 297.43 |
| 2001-11-20 | 292.53 |
| 2001-11-21 | 291.74 |
| 2001-11-22 | . |
| 2001-11-23 | 294.42 |
| 2001-11-26 | 295.95 |
| 2001-11-27 | 294.14 |
| 2001-11-28 | 291.16 |
| 2001-11-29 | 292.50 |
| 2001-11-30 | 295.77 |
| 2001-12-03 | 295.68 |
| 2001-12-04 | 300.05 |
| 2001-12-05 | 309.37 |
| 2001-12-06 | 311.70 |
| 2001-12-07 | 309.71 |
| 2001-12-10 | 307.22 |
| 2001-12-11 | 306.09 |
| 2001-12-12 | 303.76 |
| 2001-12-13 | 301.96 |
| 2001-12-14 | 308.67 |
| 2001-12-17 | 306.59 |
| 2001-12-18 | 310.99 |
| 2001-12-19 | 309.50 |
| 2001-12-20 | 306.54 |
| 2001-12-21 | 310.48 |
| 2001-12-24 | 308.39 |
| 2001-12-25 | . |
| 2001-12-26 | 311.28 |
| 2001-12-27 | 315.44 |
| 2001-12-28 | 316.63 |
| 2001-12-31 | 313.73 |
| 2002-01-01 | . |
| 2002-01-02 | 311.25 |
| 2002-01-03 | 315.57 |
| 2002-01-04 | 322.28 |
| 2002-01-07 | 322.85 |
| 2002-01-08 | 321.66 |
| 2002-01-09 | 318.07 |
| 2002-01-10 | 319.71 |
| 2002-01-11 | 314.88 |
| 2002-01-14 | 311.28 |
| 2002-01-15 | 313.69 |
| 2002-01-16 | 312.10 |
| 2002-01-17 | 317.30 |
| 2002-01-18 | 315.77 |
| 2002-01-21 | . |
| 2002-01-22 | 315.15 |
| 2002-01-23 | 319.79 |
| 2002-01-24 | 317.97 |
| 2002-01-25 | 315.45 |
| 2002-01-28 | 318.15 |
| 2002-01-29 | 312.62 |
| 2002-01-30 | 315.58 |
| 2002-01-31 | 324.04 |
| 2002-02-01 | 317.48 |
| 2002-02-04 | 312.72 |
| 2002-02-05 | 314.49 |
| 2002-02-06 | 310.99 |
| 2002-02-07 | 311.43 |
| 2002-02-08 | 313.57 |
| 2002-02-11 | 315.34 |
| 2002-02-12 | 311.22 |
| 2002-02-13 | 316.32 |
| 2002-02-14 | 318.30 |
| 2002-02-15 | 315.60 |
| 2002-02-18 | . |
| 2002-02-19 | 311.83 |
| 2002-02-20 | 319.32 |
| 2002-02-21 | 315.46 |
| 2002-02-22 | 317.42 |
| 2002-02-25 | 320.82 |
| 2002-02-26 | 323.32 |
| 2002-02-27 | 327.45 |
| 2002-02-28 | 327.19 |
| 2002-03-01 | 332.51 |
| 2002-03-04 | 340.06 |
| 2002-03-05 | 339.81 |
| 2002-03-06 | 343.84 |
| 2002-03-07 | 340.46 |
| 2002-03-08 | 342.53 |
| 2002-03-11 | 341.24 |
| 2002-03-12 | 339.81 |
| 2002-03-13 | 336.68 |
| 2002-03-14 | 338.95 |
| 2002-03-15 | 345.67 |
| 2002-03-18 | 346.19 |
| 2002-03-19 | 348.10 |
| 2002-03-20 | 347.42 |
| 2002-03-21 | 346.46 |
| 2002-03-22 | 344.57 |
| 2002-03-25 | 336.64 |
| 2002-03-26 | 340.91 |
| 2002-03-27 | 343.82 |
| 2002-03-28 | 344.82 |
| 2002-03-29 | . |
| 2002-04-01 | 339.92 |
| 2002-04-02 | 336.42 |
| 2002-04-03 | 334.16 |
| 2002-04-04 | 337.90 |
| 2002-04-05 | 340.07 |
| 2002-04-08 | 341.31 |
| 2002-04-09 | 344.57 |
| 2002-04-10 | 348.39 |
| 2002-04-11 | 345.30 |
| 2002-04-12 | 347.36 |
| 2002-04-15 | 345.09 |
| 2002-04-16 | 346.60 |
| 2002-04-17 | 346.31 |
| 2002-04-18 | 348.78 |
| 2002-04-19 | 348.59 |
| 2002-04-22 | 346.37 |
| 2002-04-23 | 349.50 |
| 2002-04-24 | 353.01 |
| 2002-04-25 | 352.96 |
| 2002-04-26 | 349.03 |
| 2002-04-29 | 345.34 |
| 2002-04-30 | 347.95 |
| 2002-05-01 | 350.00 |
| 2002-05-02 | 350.60 |
| 2002-05-03 | 348.36 |
| 2002-05-06 | 343.03 |
| 2002-05-07 | 341.92 |
| 2002-05-08 | 342.84 |
| 2002-05-09 | 339.02 |
| 2002-05-10 | 334.85 |
| 2002-05-13 | 341.50 |
| 2002-05-14 | 345.57 |
| 2002-05-15 | 348.65 |
| 2002-05-16 | 348.27 |
| 2002-05-17 | 347.68 |
| 2002-05-20 | 343.90 |
| 2002-05-21 | 341.65 |
| 2002-05-22 | 339.59 |
| 2002-05-23 | 341.15 |
| 2002-05-24 | 338.73 |
| 2002-05-27 | . |
| 2002-05-28 | 336.18 |
| 2002-05-29 | 337.97 |
| 2002-05-30 | 334.66 |
| 2002-05-31 | 340.28 |
| 2002-06-03 | 330.86 |
| 2002-06-04 | 327.58 |
| 2002-06-05 | 333.82 |
| 2002-06-06 | 331.99 |
| 2002-06-07 | 334.26 |
| 2002-06-10 | 337.42 |
| 2002-06-11 | 332.45 |
| 2002-06-12 | 328.11 |
| 2002-06-13 | 325.10 |
| 2002-06-14 | 319.32 |
| 2002-06-17 | 328.97 |
| 2002-06-18 | 329.02 |
| 2002-06-19 | 328.10 |
| 2002-06-20 | 326.69 |
| 2002-06-21 | 324.21 |
| 2002-06-24 | 321.66 |
| 2002-06-25 | 316.72 |
| 2002-06-26 | 312.71 |
| 2002-06-27 | 314.95 |
| 2002-06-28 | 316.14 |
| 2002-07-01 | 308.53 |
| 2002-07-02 | 300.38 |
| 2002-07-03 | 299.87 |
| 2002-07-04 | . |
| 2002-07-05 | 309.53 |
| 2002-07-08 | 308.29 |
| 2002-07-09 | 301.70 |
| 2002-07-10 | 295.76 |
| 2002-07-11 | 292.91 |
| 2002-07-12 | 292.01 |
| 2002-07-15 | 287.31 |
| 2002-07-16 | 283.13 |
| 2002-07-17 | 282.59 |
| 2002-07-18 | 274.23 |
| 2002-07-19 | 266.63 |
| 2002-07-22 | 258.07 |
| 2002-07-23 | 254.94 |
| 2002-07-24 | 267.54 |
| 2002-07-25 | 259.70 |
| 2002-07-26 | 265.15 |
| 2002-07-29 | 282.65 |
| 2002-07-30 | 282.78 |
| 2002-07-31 | 283.30 |
| 2002-08-01 | 275.44 |
| 2002-08-02 | 262.54 |
| 2002-08-05 | 259.04 |
| 2002-08-06 | 265.02 |
| 2002-08-07 | 267.14 |
| 2002-08-08 | 270.96 |
| 2002-08-09 | 271.73 |
| 2002-08-12 | 271.39 |
| 2002-08-13 | 265.02 |
| 2002-08-14 | 268.57 |
| 2002-08-15 | 282.26 |
| 2002-08-16 | 281.23 |
| 2002-08-19 | 288.26 |
| 2002-08-20 | 284.03 |
| 2002-08-21 | 287.23 |
| 2002-08-22 | 292.08 |
| 2002-08-23 | 289.62 |
| 2002-08-26 | 288.83 |
| 2002-08-27 | 285.16 |
| 2002-08-28 | 281.38 |
| 2002-08-29 | 282.09 |
| 2002-08-30 | 279.64 |
| 2002-09-02 | . |
| 2002-09-03 | 270.59 |
| 2002-09-04 | 274.70 |
| 2002-09-05 | 270.42 |
| 2002-09-06 | 273.83 |
| 2002-09-09 | 274.70 |
| 2002-09-10 | 276.07 |
| 2002-09-11 | 273.97 |
| 2002-09-12 | 266.93 |
| 2002-09-13 | 267.38 |
| 2002-09-16 | 270.59 |
| 2002-09-17 | 259.03 |
| 2002-09-18 | 257.14 |
| 2002-09-19 | 250.15 |
| 2002-09-20 | 253.30 |
| 2002-09-23 | 252.32 |
| 2002-09-24 | 245.89 |
| 2002-09-25 | 249.77 |
| 2002-09-26 | 255.70 |
| 2002-09-27 | 251.11 |
| 2002-09-30 | 246.36 |
| 2002-10-01 | 253.24 |
| 2002-10-02 | 247.04 |
| 2002-10-03 | 245.51 |
| 2002-10-04 | 242.10 |
| 2002-10-07 | 234.60 |
| 2002-10-08 | 239.61 |
| 2002-10-09 | 228.96 |
| 2002-10-10 | 231.10 |
| 2002-10-11 | 241.40 |
| 2002-10-14 | 241.20 |
| 2002-10-15 | 249.51 |
| 2002-10-16 | 243.04 |
| 2002-10-17 | 248.87 |
| 2002-10-18 | 247.89 |
| 2002-10-21 | 258.48 |
| 2002-10-22 | 258.64 |
| 2002-10-23 | 261.21 |
| 2002-10-24 | 255.57 |
| 2002-10-25 | 261.82 |
| 2002-10-28 | 256.36 |
| 2002-10-29 | 256.65 |
| 2002-10-30 | 255.13 |
| 2002-10-31 | 252.16 |
| 2002-11-01 | 256.30 |
| 2002-11-04 | 260.38 |
| 2002-11-05 | 262.56 |
| 2002-11-06 | 265.32 |
| 2002-11-07 | 261.88 |
| 2002-11-08 | 256.89 |
| 2002-11-11 | 251.35 |
| 2002-11-12 | 253.54 |
| 2002-11-13 | 252.81 |
| 2002-11-14 | 255.61 |
| 2002-11-15 | 257.83 |
| 2002-11-18 | 258.07 |
| 2002-11-19 | 256.19 |
| 2002-11-20 | 257.94 |
| 2002-11-21 | 264.95 |
| 2002-11-22 | 264.69 |
| 2002-11-25 | 264.86 |
| 2002-11-26 | 261.09 |
| 2002-11-27 | 267.70 |
| 2002-11-28 | . |
| 2002-11-29 | 266.83 |
| 2002-12-02 | 265.34 |
| 2002-12-03 | 258.84 |
| 2002-12-04 | 260.31 |
| 2002-12-05 | 259.10 |
| 2002-12-06 | 259.41 |
| 2002-12-09 | 253.22 |
| 2002-12-10 | 254.48 |
| 2002-12-11 | 253.57 |
| 2002-12-12 | 256.20 |
| 2002-12-13 | 250.08 |
| 2002-12-16 | 253.12 |
| 2002-12-17 | 247.91 |
| 2002-12-18 | 248.52 |
| 2002-12-19 | 243.74 |
| 2002-12-20 | 247.09 |
| 2002-12-23 | 245.35 |
| 2002-12-24 | 244.77 |
| 2002-12-25 | . |
| 2002-12-26 | 245.92 |
| 2002-12-27 | 241.87 |
| 2002-12-30 | 242.80 |
| 2002-12-31 | 244.35 |
| 2003-01-01 | . |
| 2003-01-02 | 251.77 |
| 2003-01-03 | 250.95 |
| 2003-01-06 | 253.05 |
| 2003-01-07 | 251.64 |
| 2003-01-08 | 247.55 |
| 2003-01-09 | 250.02 |
| 2003-01-10 | 251.14 |
| 2003-01-13 | 251.01 |
| 2003-01-14 | 251.35 |
| 2003-01-15 | 249.00 |
| 2003-01-16 | 247.36 |
| 2003-01-17 | 245.43 |
| 2003-01-20 | . |
| 2003-01-21 | 240.11 |
| 2003-01-22 | 238.08 |
| 2003-01-23 | 239.04 |
| 2003-01-24 | 238.87 |
| 2003-01-27 | 235.39 |
| 2003-01-28 | 235.63 |
| 2003-01-29 | 237.46 |
| 2003-01-30 | 233.60 |
| 2003-01-31 | 234.99 |
| 2003-02-03 | 235.31 |
| 2003-02-04 | 230.83 |
| 2003-02-05 | 228.42 |
| 2003-02-06 | 226.79 |
| 2003-02-07 | 224.36 |
| 2003-02-10 | 227.23 |
| 2003-02-11 | 228.94 |
| 2003-02-12 | 225.45 |
| 2003-02-13 | 220.86 |
| 2003-02-14 | 225.82 |
| 2003-02-17 | . |
| 2003-02-18 | 227.38 |
| 2003-02-19 | 225.14 |
| 2003-02-20 | 223.62 |
| 2003-02-21 | 228.68 |
| 2003-02-24 | 222.76 |
| 2003-02-25 | 223.95 |
| 2003-02-26 | 221.19 |
| 2003-02-27 | 225.80 |
| 2003-02-28 | 228.73 |
| 2003-03-03 | 226.61 |
| 2003-03-04 | 223.03 |
| 2003-03-05 | 223.29 |
| 2003-03-06 | 221.48 |
| 2003-03-07 | 227.32 |
| 2003-03-10 | 221.41 |
| 2003-03-11 | 218.85 |
| 2003-03-12 | 219.63 |
| 2003-03-13 | 229.73 |
| 2003-03-14 | 232.75 |
| 2003-03-17 | 241.78 |
| 2003-03-18 | 244.59 |
| 2003-03-19 | 246.75 |
| 2003-03-20 | 249.77 |
| 2003-03-21 | 260.16 |
| 2003-03-24 | 245.69 |
| 2003-03-25 | 249.70 |
| 2003-03-26 | 248.18 |
| 2003-03-27 | 248.09 |
| 2003-03-28 | 247.79 |
| 2003-03-31 | 244.05 |
| 2003-04-01 | 240.31 |
| 2003-04-02 | 249.81 |
| 2003-04-03 | 247.30 |
| 2003-04-04 | 247.72 |
| 2003-04-07 | 254.67 |
| 2003-04-08 | 253.57 |
| 2003-04-09 | 250.62 |
| 2003-04-10 | 250.38 |
| 2003-04-11 | 250.63 |
| 2003-04-14 | 255.16 |
| 2003-04-15 | 258.62 |
| 2003-04-16 | 253.32 |
| 2003-04-17 | 258.15 |
| 2003-04-18 | . |
| 2003-04-21 | 257.90 |
| 2003-04-22 | 261.72 |
| 2003-04-23 | 260.24 |
| 2003-04-24 | 260.39 |
| 2003-04-25 | 254.87 |
| 2003-04-28 | 263.56 |
| 2003-04-29 | 267.49 |
| 2003-04-30 | 265.93 |
| 2003-05-01 | 265.34 |
| 2003-05-02 | 271.39 |
| 2003-05-05 | 270.76 |
| 2003-05-06 | 275.51 |
| 2003-05-07 | 273.33 |
| 2003-05-08 | 270.47 |
| 2003-05-09 | 272.81 |
| 2003-05-12 | 278.37 |
| 2003-05-13 | 278.12 |
| 2003-05-14 | 277.57 |
| 2003-05-15 | 280.93 |
| 2003-05-16 | 280.81 |
| 2003-05-19 | 273.98 |
| 2003-05-20 | 269.17 |
| 2003-05-21 | 269.11 |
| 2003-05-22 | 273.01 |
| 2003-05-23 | 275.11 |
| 2003-05-26 | . |
| 2003-05-27 | 279.77 |
| 2003-05-28 | 282.81 |
| 2003-05-29 | 282.79 |
| 2003-05-30 | 288.28 |
| 2003-06-02 | 289.02 |
| 2003-06-03 | 288.37 |
| 2003-06-04 | 292.95 |
| 2003-06-05 | 296.22 |
| 2003-06-06 | 300.16 |
| 2003-06-09 | 296.13 |
| 2003-06-10 | 298.88 |
| 2003-06-11 | 302.70 |
| 2003-06-12 | 303.72 |
| 2003-06-13 | 303.20 |
| 2003-06-16 | 309.30 |
| 2003-06-17 | 309.69 |
| 2003-06-18 | 308.20 |
| 2003-06-19 | 304.06 |
| 2003-06-20 | 305.89 |
| 2003-06-23 | 304.93 |
| 2003-06-24 | 306.30 |
| 2003-06-25 | 304.48 |
| 2003-06-26 | 308.82 |
| 2003-06-27 | 308.93 |
| 2003-06-30 | 309.07 |
| 2003-07-01 | 310.03 |
| 2003-07-02 | 315.05 |
| 2003-07-03 | 313.15 |
| 2003-07-04 | . |
| 2003-07-07 | 318.15 |
| 2003-07-08 | 320.45 |
| 2003-07-09 | 320.46 |
| 2003-07-10 | 315.95 |
| 2003-07-11 | 317.80 |
| 2003-07-14 | 316.44 |
| 2003-07-15 | 312.26 |
| 2003-07-16 | 311.24 |
| 2003-07-17 | 304.43 |
| 2003-07-18 | 308.63 |
| 2003-07-21 | 305.99 |
| 2003-07-22 | 309.53 |
| 2003-07-23 | 308.78 |
| 2003-07-24 | 308.01 |
| 2003-07-25 | 313.32 |
| 2003-07-28 | 315.14 |
| 2003-07-29 | 316.30 |
| 2003-07-30 | 314.77 |
| 2003-07-31 | 318.40 |
| 2003-08-01 | 316.21 |
| 2003-08-04 | 315.11 |
| 2003-08-05 | 309.44 |
| 2003-08-06 | 307.92 |
| 2003-08-07 | 310.18 |
| 2003-08-08 | 315.88 |
| 2003-08-11 | 314.94 |
| 2003-08-12 | 317.46 |
| 2003-08-13 | 315.69 |
| 2003-08-14 | 317.93 |
| 2003-08-15 | 317.28 |
| 2003-08-18 | 319.71 |
| 2003-08-19 | 321.48 |
| 2003-08-20 | 322.79 |
| 2003-08-21 | 322.89 |
| 2003-08-22 | 319.00 |
| 2003-08-25 | 318.46 |
| 2003-08-26 | 318.26 |
| 2003-08-27 | 318.82 |
| 2003-08-28 | 320.85 |
| 2003-08-29 | 323.75 |
| 2003-09-01 | . |
| 2003-09-02 | 326.30 |
| 2003-09-03 | 328.61 |
| 2003-09-04 | 330.67 |
| 2003-09-05 | 330.75 |
| 2003-09-08 | 331.11 |
| 2003-09-09 | 328.88 |
| 2003-09-10 | 324.62 |
| 2003-09-11 | 328.92 |
| 2003-09-12 | 330.96 |
| 2003-09-15 | 331.70 |
| 2003-09-16 | 335.98 |
| 2003-09-17 | 335.51 |
| 2003-09-18 | 339.95 |
| 2003-09-19 | 339.64 |
| 2003-09-22 | 335.96 |
| 2003-09-23 | 342.72 |
| 2003-09-24 | 338.79 |
| 2003-09-25 | 332.29 |
| 2003-09-26 | 329.19 |
| 2003-09-29 | 331.46 |
| 2003-09-30 | 329.50 |
| 2003-10-01 | 337.07 |
| 2003-10-02 | 337.33 |
| 2003-10-03 | 339.31 |
| 2003-10-06 | 340.70 |
| 2003-10-07 | 344.50 |
| 2003-10-08 | 342.24 |
| 2003-10-09 | 345.21 |
| 2003-10-10 | 343.02 |
| 2003-10-13 | 348.92 |
| 2003-10-14 | 348.24 |
| 2003-10-15 | 345.37 |
| 2003-10-16 | 346.75 |
| 2003-10-17 | 344.34 |
| 2003-10-20 | 346.80 |
| 2003-10-21 | 344.89 |
| 2003-10-22 | 342.75 |
| 2003-10-23 | 343.66 |
| 2003-10-24 | 342.08 |
| 2003-10-27 | 344.79 |
| 2003-10-28 | 349.62 |
| 2003-10-29 | 350.68 |
| 2003-10-30 | 352.31 |
| 2003-10-31 | 352.18 |
| 2003-11-03 | 353.97 |
| 2003-11-04 | 353.84 |
| 2003-11-05 | 355.79 |
| 2003-11-06 | 358.42 |
| 2003-11-07 | 359.87 |
| 2003-11-10 | 357.53 |
| 2003-11-11 | 357.34 |
| 2003-11-12 | 363.54 |
| 2003-11-13 | 364.03 |
| 2003-11-14 | 359.28 |
| 2003-11-17 | 353.90 |
| 2003-11-18 | 349.59 |
| 2003-11-19 | 348.26 |
| 2003-11-20 | 346.72 |
| 2003-11-21 | 348.97 |
| 2003-11-24 | 356.61 |
| 2003-11-25 | 359.15 |
| 2003-11-26 | 360.87 |
| 2003-11-27 | . |
| 2003-11-28 | 363.12 |
| 2003-12-01 | 368.40 |
| 2003-12-02 | 364.97 |
| 2003-12-03 | 364.26 |
| 2003-12-04 | 361.10 |
| 2003-12-05 | 354.45 |
| 2003-12-08 | 355.86 |
| 2003-12-09 | 353.50 |
| 2003-12-10 | 352.42 |
| 2003-12-11 | 357.57 |
| 2003-12-12 | 356.31 |
| 2003-12-15 | 355.04 |
| 2003-12-16 | 353.48 |
| 2003-12-17 | 351.80 |
| 2003-12-18 | 357.98 |
| 2003-12-19 | 357.49 |
| 2003-12-22 | 361.13 |
| 2003-12-23 | 362.27 |
| 2003-12-24 | 356.31 |
| 2003-12-25 | . |
| 2003-12-26 | 356.85 |
| 2003-12-29 | 361.66 |
| 2003-12-30 | 363.05 |
| 2003-12-31 | 363.73 |
| 2004-01-01 | . |
| 2004-01-02 | 361.12 |
| 2004-01-05 | 365.28 |
| 2004-01-06 | 368.91 |
| 2004-01-07 | 368.23 |
| 2004-01-08 | 367.49 |
| 2004-01-09 | 363.80 |
| 2004-01-12 | 365.24 |
| 2004-01-13 | 362.22 |
| 2004-01-14 | 367.37 |
| 2004-01-15 | 369.08 |
| 2004-01-16 | 371.29 |
| 2004-01-19 | . |
| 2004-01-20 | 370.31 |
| 2004-01-21 | 373.68 |
| 2004-01-22 | 375.90 |
| 2004-01-23 | 375.42 |
| 2004-01-26 | 376.97 |
| 2004-01-27 | 375.67 |
| 2004-01-28 | 367.76 |
| 2004-01-29 | 371.67 |
| 2004-01-30 | 372.99 |
| 2004-02-02 | 373.58 |
| 2004-02-03 | 372.93 |
| 2004-02-04 | 371.04 |
| 2004-02-05 | 372.58 |
| 2004-02-06 | 378.01 |
| 2004-02-09 | 377.68 |
| 2004-02-10 | 378.03 |
| 2004-02-11 | 381.47 |
| 2004-02-12 | 380.71 |
| 2004-02-13 | 379.48 |
| 2004-02-16 | . |
| 2004-02-17 | 384.60 |
| 2004-02-18 | 383.06 |
| 2004-02-19 | 382.44 |
| 2004-02-20 | 380.95 |
| 2004-02-23 | 380.63 |
| 2004-02-24 | 381.53 |
| 2004-02-25 | 385.07 |
| 2004-02-26 | 388.43 |
| 2004-02-27 | 389.31 |
| 2004-03-01 | 395.91 |
| 2004-03-02 | 394.99 |
| 2004-03-03 | 397.55 |
| 2004-03-04 | 400.25 |
| 2004-03-05 | 405.16 |
| 2004-03-08 | 401.34 |
| 2004-03-09 | 397.66 |
| 2004-03-10 | 393.09 |
| 2004-03-11 | 386.97 |
| 2004-03-12 | 391.39 |
| 2004-03-15 | 382.60 |
| 2004-03-16 | 385.31 |
| 2004-03-17 | 390.45 |
| 2004-03-18 | 386.68 |
| 2004-03-19 | 384.93 |
| 2004-03-22 | 381.43 |
| 2004-03-23 | 382.36 |
| 2004-03-24 | 385.77 |
| 2004-03-25 | 392.76 |
| 2004-03-26 | 392.70 |
| 2004-03-29 | 398.82 |
| 2004-03-30 | 400.00 |
| 2004-03-31 | 401.36 |
| 2004-04-01 | 405.84 |
| 2004-04-02 | 410.42 |
| 2004-04-05 | 415.66 |
| 2004-04-06 | 414.40 |
| 2004-04-07 | 411.52 |
| 2004-04-08 | 409.07 |
| 2004-04-09 | . |
| 2004-04-12 | 410.22 |
| 2004-04-13 | 403.03 |
| 2004-04-14 | 400.22 |
| 2004-04-15 | 397.02 |
| 2004-04-16 | 402.72 |
| 2004-04-19 | 402.07 |
| 2004-04-20 | 396.60 |
| 2004-04-21 | 399.31 |
| 2004-04-22 | 408.54 |
| 2004-04-23 | 404.11 |
| 2004-04-26 | 400.23 |
| 2004-04-27 | 400.04 |
| 2004-04-28 | 397.44 |
| 2004-04-29 | 393.09 |
| 2004-04-30 | 391.13 |
| 2004-05-03 | 395.66 |
| 2004-05-04 | 393.09 |
| 2004-05-05 | 395.96 |
| 2004-05-06 | 392.59 |
| 2004-05-07 | 380.56 |
| 2004-05-10 | 374.68 |
| 2004-05-11 | 378.36 |
| 2004-05-12 | 376.47 |
| 2004-05-13 | 374.67 |
| 2004-05-14 | 376.35 |
| 2004-05-17 | 371.41 |
| 2004-05-18 | 376.17 |
| 2004-05-19 | 374.42 |
| 2004-05-20 | 374.39 |
| 2004-05-21 | 379.30 |
| 2004-05-24 | 380.32 |
| 2004-05-25 | 385.37 |
| 2004-05-26 | 386.03 |
| 2004-05-27 | 387.37 |
| 2004-05-28 | 389.33 |
| 2004-05-31 | . |
| 2004-06-01 | 388.60 |
| 2004-06-02 | 391.73 |
| 2004-06-03 | 388.55 |
| 2004-06-04 | 393.05 |
| 2004-06-07 | 399.17 |
| 2004-06-08 | 402.17 |
| 2004-06-09 | 398.66 |
| 2004-06-10 | 397.22 |
| 2004-06-11 | . |
| 2004-06-14 | 394.08 |
| 2004-06-15 | 395.22 |
| 2004-06-16 | 395.99 |
| 2004-06-17 | 397.31 |
| 2004-06-18 | 399.26 |
| 2004-06-21 | 397.21 |
| 2004-06-22 | 397.32 |
| 2004-06-23 | 400.77 |
| 2004-06-24 | 400.21 |
| 2004-06-25 | 402.25 |
| 2004-06-28 | 401.20 |
| 2004-06-29 | 400.90 |
| 2004-06-30 | 400.79 |
| 2004-07-01 | 401.17 |
| 2004-07-02 | 399.76 |
| 2004-07-05 | . |
| 2004-07-06 | 396.97 |
| 2004-07-07 | 398.86 |
| 2004-07-08 | 395.10 |
| 2004-07-09 | 395.62 |
| 2004-07-12 | 397.74 |
| 2004-07-13 | 397.25 |
| 2004-07-14 | 400.21 |
| 2004-07-15 | 399.95 |
| 2004-07-16 | 396.64 |
| 2004-07-19 | 394.98 |
| 2004-07-20 | 398.95 |
| 2004-07-21 | 393.64 |
| 2004-07-22 | 390.17 |
| 2004-07-23 | 386.50 |
| 2004-07-26 | 385.97 |
| 2004-07-27 | 391.37 |
| 2004-07-28 | 389.83 |
| 2004-07-29 | 391.49 |
| 2004-07-30 | 391.22 |
| 2004-08-02 | 390.51 |
| 2004-08-03 | 385.03 |
| 2004-08-04 | 382.06 |
| 2004-08-05 | 377.23 |
| 2004-08-06 | 370.24 |
| 2004-08-09 | 368.46 |
| 2004-08-10 | 374.63 |
| 2004-08-11 | 370.58 |
| 2004-08-12 | 365.66 |
| 2004-08-13 | 365.16 |
| 2004-08-16 | 369.08 |
| 2004-08-17 | 373.25 |
| 2004-08-18 | 376.17 |
| 2004-08-19 | 374.76 |
| 2004-08-20 | 378.76 |
| 2004-08-23 | 377.69 |
| 2004-08-24 | 380.09 |
| 2004-08-25 | 382.01 |
| 2004-08-26 | 382.22 |
| 2004-08-27 | 380.57 |
| 2004-08-30 | 378.73 |
| 2004-08-31 | 381.08 |
| 2004-09-01 | 383.19 |
| 2004-09-02 | 387.32 |
| 2004-09-03 | 387.56 |
| 2004-09-06 | . |
| 2004-09-07 | 389.09 |
| 2004-09-08 | 389.11 |
| 2004-09-09 | 388.60 |
| 2004-09-10 | 388.86 |
| 2004-09-13 | 390.21 |
| 2004-09-14 | 393.01 |
| 2004-09-15 | 391.15 |
| 2004-09-16 | 394.88 |
| 2004-09-17 | 397.16 |
| 2004-09-20 | 394.29 |
| 2004-09-21 | 397.66 |
| 2004-09-22 | 391.87 |
| 2004-09-23 | 391.16 |
| 2004-09-24 | 394.49 |
| 2004-09-27 | 391.37 |
| 2004-09-28 | 393.41 |
| 2004-09-29 | 395.83 |
| 2004-09-30 | 397.43 |
| 2004-10-01 | 402.28 |
| 2004-10-04 | 404.76 |
| 2004-10-05 | 403.61 |
| 2004-10-06 | 405.51 |
| 2004-10-07 | 402.21 |
| 2004-10-08 | 400.85 |
| 2004-10-11 | 399.72 |
| 2004-10-12 | 398.52 |
| 2004-10-13 | 403.19 |
| 2004-10-14 | 403.66 |
| 2004-10-15 | 406.66 |
| 2004-10-18 | 409.85 |
| 2004-10-19 | 408.24 |
| 2004-10-20 | 405.74 |
| 2004-10-21 | 404.76 |
| 2004-10-22 | 401.93 |
| 2004-10-25 | 402.25 |
| 2004-10-26 | 407.50 |
| 2004-10-27 | 411.66 |
| 2004-10-28 | 412.87 |
| 2004-10-29 | 412.54 |
| 2004-11-01 | 414.59 |
| 2004-11-02 | 416.72 |
| 2004-11-03 | 419.77 |
| 2004-11-04 | 429.12 |
| 2004-11-05 | 432.42 |
| 2004-11-08 | 431.45 |
| 2004-11-09 | 430.98 |
| 2004-11-10 | 432.79 |
| 2004-11-11 | 435.41 |
| 2004-11-12 | 437.52 |
| 2004-11-15 | 437.37 |
| 2004-11-16 | 432.48 |
| 2004-11-17 | 433.58 |
| 2004-11-18 | 433.30 |
| 2004-11-19 | 426.97 |
| 2004-11-22 | 430.27 |
| 2004-11-23 | 434.53 |
| 2004-11-24 | 439.44 |
| 2004-11-25 | . |
| 2004-11-26 | 439.38 |
| 2004-11-29 | 440.05 |
| 2004-11-30 | 440.03 |
| 2004-12-01 | 449.05 |
| 2004-12-02 | 449.05 |
| 2004-12-03 | 449.37 |
| 2004-12-06 | 448.88 |
| 2004-12-07 | 444.93 |
| 2004-12-08 | 446.84 |
| 2004-12-09 | 448.96 |
| 2004-12-10 | 448.13 |
| 2004-12-13 | 452.69 |
| 2004-12-14 | 454.73 |
| 2004-12-15 | 456.34 |
| 2004-12-16 | 456.47 |
| 2004-12-17 | 456.79 |
| 2004-12-20 | 455.53 |
| 2004-12-21 | 457.79 |
| 2004-12-22 | 461.88 |
| 2004-12-23 | 460.50 |
| 2004-12-24 | . |
| 2004-12-27 | 459.77 |
| 2004-12-28 | 466.48 |
| 2004-12-29 | 466.82 |
| 2004-12-30 | 466.97 |
| 2004-12-31 | 465.86 |
| 2005-01-03 | 460.56 |
| 2005-01-04 | 456.95 |
| 2005-01-05 | 455.24 |
| 2005-01-06 | 457.62 |
| 2005-01-07 | 456.34 |
| 2005-01-10 | 453.42 |
| 2005-01-11 | 449.41 |
| 2005-01-12 | 449.23 |
| 2005-01-13 | 446.32 |
| 2005-01-14 | 450.35 |
| 2005-01-17 | . |
| 2005-01-18 | 456.73 |
| 2005-01-19 | 454.38 |
| 2005-01-20 | 447.30 |
| 2005-01-21 | 443.62 |
| 2005-01-24 | 441.55 |
| 2005-01-25 | 444.40 |
| 2005-01-26 | 448.30 |
| 2005-01-27 | 448.96 |
#2005-01-28| 449.43
#2005-01-31| 453.93
#2005-02-01| 453.03
#2005-02-02| 452.82
#2005-02-03| 450.15
#2005-02-04| 455.27
#2005-02-07| 458.88
#2005-02-08| 455.94
#2005-02-09| 450.65
#2005-02-10| 450.63
#2005-02-11| 453.79
#2005-02-14| 454.98
#2005-02-15| 458.92
#2005-02-16| 455.20
#2005-02-17| 451.07
#2005-02-18| 450.40
#2005-02-21| .
#2005-02-22| 443.16
#2005-02-23| 444.19
#2005-02-24| 447.70
#2005-02-25| 452.43
#2005-02-28| 451.00
#2005-03-01| 455.24
#2005-03-02| 456.67
#2005-03-03| 457.53
#2005-03-04| 462.51
#2005-03-07| 466.48
#2005-03-08| 462.22
#2005-03-09| 454.82
#2005-03-10| 453.92
#2005-03-11| 453.46
#2005-03-14| 455.87
#2005-03-15| 456.17
#2005-03-16| 451.32
#2005-03-17| 449.28
#2005-03-18| 449.95
#2005-03-21| 445.87
#2005-03-22| 442.56
#2005-03-23| 441.93
#2005-03-24| 443.86
#2005-03-25| .
#2005-03-28| 444.88
#2005-03-29| 440.99
#2005-03-30| 448.16
#2005-03-31| 444.93
#2005-04-01| 441.20
#2005-04-04| 441.01
#2005-04-05| 444.66
#2005-04-06| 446.00
#2005-04-07| 449.51
#2005-04-08| 444.49
#2005-04-11| 442.23
#2005-04-12| 445.91
#2005-04-13| 443.98
#2005-04-14| 439.30
#2005-04-15| 431.71
#2005-04-18| 430.50
#2005-04-19| 431.50
#2005-04-20| 424.34
#2005-04-21| 430.06
#2005-04-22| 426.34
#2005-04-25| 431.54
#2005-04-26| 430.32
#2005-04-27| 428.67
#2005-04-28| 424.59
#2005-04-29| 426.23
#2005-05-02| 427.64
#2005-05-03| 428.39
#2005-05-04| 436.99
#2005-05-05| 436.99
#2005-05-06| 435.05
#2005-05-09| 438.32
#2005-05-10| 433.89
#2005-05-11| 435.12
#2005-05-12| 431.96
#2005-05-13| 430.20
#2005-05-16| 435.73
#2005-05-17| 438.55
#2005-05-18| 450.15
#2005-05-19| 452.90
#2005-05-20| 451.89
#2005-05-23| 455.02
#2005-05-24| 452.71
#2005-05-25| 450.62
#2005-05-26| 457.04
#2005-05-27| 456.66
#2005-05-30| .
#2005-05-31| 456.06
#2005-06-01| 459.13
#2005-06-02| 463.67
#2005-06-03| 460.37
#2005-06-06| 460.28
#2005-06-07| 457.94
#2005-06-08| 455.64
#2005-06-09| 459.06
#2005-06-10| 457.53
#2005-06-13| 454.23
#2005-06-14| 457.14
#2005-06-15| 455.81
#2005-06-16| 460.42
#2005-06-17| 460.90
#2005-06-20| 460.91
#2005-06-21| 459.41
#2005-06-22| 459.68
#2005-06-23| 453.07
#2005-06-24| 449.74
#2005-06-27| 446.90
#2005-06-28| 453.11
#2005-06-29| 451.47
#2005-06-30| 450.08
#2005-07-01| 450.59
#2005-07-04| .
#2005-07-05| 453.20
#2005-07-06| 449.20
#2005-07-07| 450.49
#2005-07-08| 457.11
#2005-07-11| 460.72
#2005-07-12| 460.24
#2005-07-13| 461.46
#2005-07-14| 460.88
#2005-07-15| 465.75
#2005-07-18| 464.82
#2005-07-19| 465.86
#2005-07-20| 468.90
#2005-07-21| 464.64
#2005-07-22| 465.63
#2005-07-25| 461.36
#2005-07-26| 461.81
#2005-07-27| 458.13
#2005-07-28| 464.25
#2005-07-29| 464.89
#2005-08-01| 464.00
#2005-08-02| 464.98
#2005-08-03| 464.61
#2005-08-04| 458.61
#2005-08-05| 454.29
#2005-08-08| 455.08
#2005-08-09| 459.20
#2005-08-10| 459.24
#2005-08-11| 464.66
#2005-08-12| 456.92
#2005-08-15| 459.32
#2005-08-16| 452.91
#2005-08-17| 457.56
#2005-08-18| 455.82
#2005-08-19| 454.15
#2005-08-22| 453.51
#2005-08-23| 452.98
#2005-08-24| 447.65
#2005-08-25| 450.81
#2005-08-26| 448.84
#2005-08-29| 447.78
#2005-08-30| 439.09
#2005-08-31| 440.63
#2005-09-01| 432.53
#2005-09-02| 433.56
#2005-09-05| .
#2005-09-06| 440.96
#2005-09-07| 450.64
#2005-09-08| 447.22
#2005-09-09| 450.81
#2005-09-12| 451.27
#2005-09-13| 445.60
#2005-09-14| 440.05
#2005-09-15| 442.31
#2005-09-16| 445.79
#2005-09-19| 440.47
#2005-09-20| 432.45
#2005-09-21| 425.33
#2005-09-22| 435.19
#2005-09-23| 438.87
#2005-09-26| 439.22
#2005-09-27| 437.21
#2005-09-28| 434.23
#2005-09-29| 436.15
#2005-09-30| 441.76
#2005-10-03| 441.86
#2005-10-04| 440.79
#2005-10-05| 436.08
#2005-10-06| 437.35
#2005-10-07| 436.64
#2005-10-10| 433.14
#2005-10-11| 430.61
#2005-10-12| 425.47
#2005-10-13| 427.94
#2005-10-14| 432.91
#2005-10-17| 433.26
#2005-10-18| 427.75
#2005-10-19| 441.04
#2005-10-20| 434.02
#2005-10-21| 438.29
#2005-10-24| 443.42
#2005-10-25| 440.32
#2005-10-26| 430.89
#2005-10-27| 420.85
#2005-10-28| 429.46
#2005-10-31| 432.68
#2005-11-01| 432.00
#2005-11-02| 441.06
#2005-11-03| 446.63
#2005-11-04| 451.95
#2005-11-07| 453.19
#2005-11-08| 448.66
#2005-11-09| 448.83
#2005-11-10| 456.53
#2005-11-11| 458.07
#2005-11-14| 458.53
#2005-11-15| 455.08
#2005-11-16| 451.61
#2005-11-17| 457.74
#2005-11-18| 459.64
#2005-11-21| 464.13
#2005-11-22| 464.81
#2005-11-23| 470.36
#2005-11-24| .
#2005-11-25| 468.81
#2005-11-28| 468.02
#2005-11-29| 467.21
#2005-11-30| 465.84
#2005-12-01| 476.12
#2005-12-02| 477.01
#2005-12-05| 473.31
#2005-12-06| 474.95
#2005-12-07| 474.37
#2005-12-08| 471.75
#2005-12-09| 472.72
#2005-12-12| 473.63
#2005-12-13| 472.67
#2005-12-14| 474.77
#2005-12-15| 474.20
#2005-12-16| 471.97
#2005-12-19| 466.61
#2005-12-20| 468.43
#2005-12-21| 471.19
#2005-12-22| 473.77
#2005-12-23| 473.51
#2005-12-26| .
#2005-12-27| 470.50
#2005-12-28| 472.09
#2005-12-29| 474.34
#2005-12-30| 472.00
#2006-01-02| .
#2006-01-03| 474.19
#2006-01-04| 475.83
#2006-01-05| 475.89
#2006-01-06| 480.12
#2006-01-09| 484.30
#2006-01-10| 482.90
#2006-01-11| 485.57
#2006-01-12| 480.99
#2006-01-13| 482.02
#2006-01-16| .
#2006-01-17| 477.81
#2006-01-18| 478.52
#2006-01-19| 481.86
#2006-01-20| 477.48
#2006-01-23| 477.08
#2006-01-24| 479.97
#2006-01-25| 479.27
#2006-01-26| 482.89
#2006-01-27| 486.28
#2006-01-30| 483.97
#2006-01-31| 482.79
#2006-02-01| 485.92
#2006-02-02| 488.88
#2006-02-03| 486.82
#2006-02-06| 487.90
#2006-02-07| 484.85
#2006-02-08| 487.26
#2006-02-09| 490.95
#2006-02-10| 493.17
#2006-02-13| 490.34
#2006-02-14| 490.40
#2006-02-15| 493.18
#2006-02-16| 493.42
#2006-02-17| 490.96
#2006-02-20| .
#2006-02-21| 485.30
#2006-02-22| 490.06
#2006-02-23| 489.36
#2006-02-24| 489.22
#2006-02-27| 492.32
#2006-02-28| 487.21
#2006-03-01| 490.78
#2006-03-02| 486.74
#2006-03-03| 486.81
#2006-03-06| 486.71
#2006-03-07| 484.34
#2006-03-08| 485.23
#2006-03-09| 483.94
#2006-03-10| 486.40
#2006-03-13| 484.38
#2006-03-14| 489.06
#2006-03-15| 492.75
#2006-03-16| 493.16
#2006-03-17| 498.41
#2006-03-20| 498.77
#2006-03-21| 497.58
#2006-03-22| 500.64
#2006-03-23| 495.56
#2006-03-24| 496.31
#2006-03-27| 496.47
#2006-03-28| 495.00
#2006-03-29| 499.88
#2006-03-30| 500.67
#2006-03-31| 500.72
#2006-04-03| 501.55
#2006-04-04| 502.67
#2006-04-05| 502.21
#2006-04-06| 502.88
#2006-04-07| 501.10
#2006-04-10| 497.65
#2006-04-11| 494.25
#2006-04-12| 495.21
#2006-04-13| 496.93
#2006-04-14| .
#2006-04-17| 492.07
#2006-04-18| 495.77
#2006-04-19| 497.26
#2006-04-20| 500.00
#2006-04-21| 495.98
#2006-04-24| 498.28
#2006-04-25| 496.56
#2006-04-26| 495.37
#2006-04-27| 499.31
#2006-04-28| 498.97
#2006-05-01| 498.59
#2006-05-02| 499.30
#2006-05-03| 503.00
#2006-05-04| 509.75
#2006-05-05| 513.89
#2006-05-08| 515.41
#2006-05-09| 516.02
#2006-05-10| 514.82
#2006-05-11| 506.75
#2006-05-12| 497.77
#2006-05-15| 500.33
#2006-05-16| 494.57
#2006-05-17| 487.40
#2006-05-18| 484.33
#2006-05-19| 485.54
#2006-05-22| 482.95
#2006-05-23| 476.56
#2006-05-24| 472.17
#2006-05-25| 477.36
#2006-05-26| 478.34
#2006-05-29| .
#2006-05-30| 471.42
#2006-05-31| 476.72
#2006-06-01| 483.01
#2006-06-02| 480.74
#2006-06-05| 473.02
#2006-06-06| 470.78
#2006-06-07| 471.91
#2006-06-08| 471.13
#2006-06-09| 471.24
#2006-06-12| 462.68
#2006-06-13| 456.48
#2006-06-14| 460.38
#2006-06-15| 472.87
#2006-06-16| 472.94
#2006-06-19| 471.25
#2006-06-20| 471.38
#2006-06-21| 477.33
#2006-06-22| 472.24
#2006-06-23| 473.19
#2006-06-26| 472.85
#2006-06-27| 466.95
#2006-06-28| 465.52
#2006-06-29| 480.34
#2006-06-30| 483.83
#2006-07-03| 486.62
#2006-07-04| .
#2006-07-05| 482.66
#2006-07-06| 483.90
#2006-07-07| 476.12
#2006-07-10| 478.15
#2006-07-11| 478.53
#2006-07-12| 471.65
#2006-07-13| 460.29
#2006-07-14| 454.34
#2006-07-17| 460.29
#2006-07-18| 458.75
#2006-07-19| 469.52
#2006-07-20| 461.66
#2006-07-21| 455.94
#2006-07-24| 463.66
#2006-07-25| 468.14
#2006-07-26| 460.33
#2006-07-27| 451.92
#2006-07-28| 455.80
#2006-07-31| 453.90
#2006-08-01| 442.83
#2006-08-02| 449.13
#2006-08-03| 448.02
#2006-08-04| 447.29
#2006-08-07| 444.87
#2006-08-08| 440.12
#2006-08-09| 432.83
#2006-08-10| 436.83
#2006-08-11| 433.03
#2006-08-14| 434.90
#2006-08-15| 442.88
#2006-08-16| 452.70
#2006-08-17| 456.57
#2006-08-18| 455.66
#2006-08-21| 450.27
#2006-08-22| 448.96
#2006-08-23| 446.37
#2006-08-24| 445.39
#2006-08-25| 441.62
#2006-08-28| 448.74
#2006-08-29| 453.63
#2006-08-30| 455.05
#2006-08-31| 458.44
#2006-09-01| 462.20
#2006-09-04| .
#2006-09-05| 463.79
#2006-09-06| 458.69
#2006-09-07| 457.87
#2006-09-08| 463.82
#2006-09-11| 464.75
#2006-09-12| 479.41
#2006-09-13| 478.66
#2006-09-14| 478.10
#2006-09-15| 482.15
#2006-09-18| 477.35
#2006-09-19| 479.82
#2006-09-20| 486.62
#2006-09-21| 486.42
#2006-09-22| 482.81
#2006-09-25| 488.91
#2006-09-26| 489.21
#2006-09-27| 490.41
#2006-09-28| 489.66
#2006-09-29| 488.41
#2006-10-02| 491.96
#2006-10-03| 494.38
#2006-10-04| 502.46
#2006-10-05| 511.17
#2006-10-06| 509.81
#2006-10-09| 511.46
#2006-10-10| 511.89
#2006-10-11| 507.66
#2006-10-12| 516.79
#2006-10-13| 517.18
#2006-10-16| 518.71
#2006-10-17| 515.30
#2006-10-18| 517.08
#2006-10-19| 513.93
#2006-10-20| 516.79
#2006-10-23| 521.88
#2006-10-24| 522.70
#2006-10-25| 521.42
#2006-10-26| 524.07
#2006-10-27| 517.59
#2006-10-30| 521.45
#2006-10-31| 519.67
#2006-11-01| 518.03
#2006-11-02| 516.10
#2006-11-03| 509.79
#2006-11-06| 521.50
#2006-11-07| 520.53
#2006-11-08| 526.34
#2006-11-09| 524.57
#2006-11-10| 529.26
#2006-11-13| 535.51
#2006-11-14| 537.17
#2006-11-15| 542.86
#2006-11-16| 548.66
#2006-11-17| 544.71
#2006-11-20| 546.14
#2006-11-21| 549.73
#2006-11-22| 556.05
#2006-11-23| .
#2006-11-24| 554.66
#2006-11-27| 542.71
#2006-11-28| 541.87
#2006-11-29| 545.56
#2006-11-30| 543.94
#2006-12-01| 541.31
#2006-12-04| 554.01
#2006-12-05| 557.36
#2006-12-06| 557.83
#2006-12-07| 555.97
#2006-12-08| 557.29
#2006-12-11| 559.68
#2006-12-12| 554.26
#2006-12-13| 557.54
#2006-12-14| 559.89
#2006-12-15| 555.43
#2006-12-18| 557.32
#2006-12-19| 560.59
#2006-12-20| 560.80
#2006-12-21| 558.91
#2006-12-22| 556.10
#2006-12-25| .
#2006-12-26| 557.92
#2006-12-27| 562.99
#2006-12-28| 562.66
#2006-12-29| 559.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 562.95
#2007-01-04| 562.22
#2007-01-05| 557.86
#2007-01-08| 560.27
#2007-01-09| 563.37
#2007-01-10| 570.02
#2007-01-11| 578.31
#2007-01-12| 577.90
#2007-01-15| .
#2007-01-16| 584.23
#2007-01-17| 580.32
#2007-01-18| 575.75
#2007-01-19| 578.21
#2007-01-22| 574.47
#2007-01-23| 573.92
#2007-01-24| 575.99
#2007-01-25| 566.40
#2007-01-26| 565.30
#2007-01-29| 566.24
#2007-01-30| 567.07
#2007-01-31| 572.91
#2007-02-01| 578.32
#2007-02-02| 578.28
#2007-02-05| 578.48
#2007-02-06| 577.76
#2007-02-07| 579.59
#2007-02-08| 579.84
#2007-02-09| 571.66
#2007-02-12| 570.67
#2007-02-13| 573.82
#2007-02-14| 577.86
#2007-02-15| 577.62
#2007-02-16| 577.55
#2007-02-19| .
#2007-02-20| 582.56
#2007-02-21| 582.10
#2007-02-22| 582.44
#2007-02-23| 578.72
#2007-02-26| 573.15
#2007-02-27| 555.03
#2007-02-28| 557.16
#2007-03-01| 555.72
#2007-03-02| 549.03
#2007-03-05| 538.03
#2007-03-06| 546.56
#2007-03-07| 545.23
#2007-03-08| 550.90
#2007-03-09| 552.09
#2007-03-12| 552.54
#2007-03-13| 541.79
#2007-03-14| 541.31
#2007-03-15| 544.94
#2007-03-16| 544.43
#2007-03-19| 552.00
#2007-03-20| 557.49
#2007-03-21| 566.39
#2007-03-22| 563.38
#2007-03-23| 564.77
#2007-03-26| 564.18
#2007-03-27| 560.28
#2007-03-28| 555.70
#2007-03-29| 556.53
#2007-03-30| 557.64
#2007-04-02| 559.82
#2007-04-03| 567.58
#2007-04-04| 567.67
#2007-04-05| 569.65
#2007-04-06| .
#2007-04-09| 571.37
#2007-04-10| 568.70
#2007-04-11| 565.17
#2007-04-12| 565.58
#2007-04-13| 569.70
#2007-04-16| 575.78
#2007-04-17| 578.51
#2007-04-18| 580.56
#2007-04-19| 572.24
#2007-04-20| 572.85
#2007-04-23| 570.53
#2007-04-24| 568.77
#2007-04-25| 572.49
#2007-04-26| 573.20
#2007-04-27| 569.20
#2007-04-30| 560.39
#2007-05-01| 563.98
#2007-05-02| 574.98
#2007-05-03| 572.75
#2007-05-04| 573.84
#2007-05-07| 571.61
#2007-05-08| 570.02
#2007-05-09| 572.31
#2007-05-10| 565.34
#2007-05-11| 569.97
#2007-05-14| 566.87
#2007-05-15| 565.40
#2007-05-16| 570.50
#2007-05-17| 570.00
#2007-05-18| 574.85
#2007-05-21| 573.90
#2007-05-22| 583.88
#2007-05-23| 580.15
#2007-05-24| 573.77
#2007-05-25| 575.08
#2007-05-28| .
#2007-05-29| 576.79
#2007-05-30| 578.04
#2007-05-31| 582.36
#2007-06-01| 587.96
#2007-06-04| 588.23
#2007-06-05| 588.09
#2007-06-06| 581.03
#2007-06-07| 569.60
#2007-06-08| 576.80
#2007-06-11| 575.44
#2007-06-12| 572.98
#2007-06-13| 577.97
#2007-06-14| 578.79
#2007-06-15| 582.62
#2007-06-18| 581.52
#2007-06-19| 584.69
#2007-06-20| 577.57
#2007-06-21| 574.08
#2007-06-22| 570.23
#2007-06-25| 569.90
#2007-06-26| 569.34
#2007-06-27| 570.45
#2007-06-28| 571.33
#2007-06-29| 570.36
#2007-07-02| 573.90
#2007-07-03| 579.80
#2007-07-04| .
#2007-07-05| 594.22
#2007-07-06| 596.89
#2007-07-09| 594.54
#2007-07-10| 585.29
#2007-07-11| 587.17
#2007-07-12| 588.09
#2007-07-13| 590.78
#2007-07-16| 590.62
#2007-07-17| 590.87
#2007-07-18| 591.51
#2007-07-19| 595.71
#2007-07-20| 589.70
#2007-07-23| 593.12
#2007-07-24| 584.26
#2007-07-25| 579.30
#2007-07-26| 562.62
#2007-07-27| 556.64
#2007-07-30| 559.54
#2007-07-31| 555.29
#2007-08-01| 555.51
#2007-08-02| 562.34
#2007-08-03| 552.77
#2007-08-06| 559.50
#2007-08-07| 565.75
#2007-08-08| 573.56
#2007-08-09| 564.77
#2007-08-10| 561.32
#2007-08-13| 559.22
#2007-08-14| 549.44
#2007-08-15| 538.47
#2007-08-16| 539.51
#2007-08-17| 545.04
#2007-08-20| 550.03
#2007-08-21| 558.80
#2007-08-22| 568.97
#2007-08-23| 569.75
#2007-08-24| 576.63
#2007-08-27| 569.36
#2007-08-28| 559.50
#2007-08-29| 567.76
#2007-08-30| 567.69
#2007-08-31| 573.80
#2007-09-03| .
#2007-09-04| 578.07
#2007-09-05| 573.28
#2007-09-06| 574.92
#2007-09-07| 564.52
#2007-09-10| 564.40
#2007-09-11| 575.35
#2007-09-12| 572.91
#2007-09-13| 582.94
#2007-09-14| 588.11
#2007-09-17| 585.51
#2007-09-18| 599.73
#2007-09-19| 603.81
#2007-09-20| 601.24
#2007-09-21| 602.43
#2007-09-24| 600.55
#2007-09-25| 597.02
#2007-09-26| 602.78
#2007-09-27| 603.77
#2007-09-28| 601.16
#2007-10-01| 613.36
#2007-10-02| 618.70
#2007-10-03| 611.67
#2007-10-04| 609.91
#2007-10-05| 617.55
#2007-10-08| 623.21
#2007-10-09| 627.37
#2007-10-10| 625.76
#2007-10-11| 619.18
#2007-10-12| 622.77
#2007-10-15| 613.52
#2007-10-16| 614.48
#2007-10-17| 618.01
#2007-10-18| 615.67
#2007-10-19| 603.83
#2007-10-22| 607.54
#2007-10-23| 615.21
#2007-10-24| 611.39
#2007-10-25| 611.06
#2007-10-26| 615.87
#2007-10-29| 619.84
#2007-10-30| 620.29
#2007-10-31| 623.80
#2007-11-01| 609.09
#2007-11-02| 605.42
#2007-11-05| 599.70
#2007-11-06| 597.62
#2007-11-07| 582.42
#2007-11-08| 583.78
#2007-11-09| 577.01
#2007-11-12| 579.03
#2007-11-13| 591.60
#2007-11-14| 584.45
#2007-11-15| 583.37
#2007-11-16| 585.72
#2007-11-19| 572.94
#2007-11-20| 571.29
#2007-11-21| 567.02
#2007-11-22| .
#2007-11-23| 573.76
#2007-11-26| 562.93
#2007-11-27| 568.53
#2007-11-28| 583.85
#2007-11-29| 581.87
#2007-11-30| 587.28
#2007-12-03| 584.28
#2007-12-04| 581.58
#2007-12-05| 582.19
#2007-12-06| 592.39
#2007-12-07| 595.02
#2007-12-10| 600.36
#2007-12-11| 588.86
#2007-12-12| 582.43
#2007-12-13| 580.23
#2007-12-14| 572.51
#2007-12-17| 560.78
#2007-12-18| 561.30
#2007-12-19| 557.64
#2007-12-20| 555.95
#2007-12-21| 563.93
#2007-12-24| 567.83
#2007-12-25| .
#2007-12-26| 565.33
#2007-12-27| 555.94
#2007-12-28| 556.72
#2007-12-31| 554.29
#2008-01-01| .
#2008-01-02| 541.18
#2008-01-03| 532.56
#2008-01-04| 518.43
#2008-01-07| 519.89
#2008-01-08| 507.41
#2008-01-09| 514.27
#2008-01-10| 528.52
#2008-01-11| 506.93
#2008-01-14| 508.69
#2008-01-15| 497.34
#2008-01-16| 496.53
#2008-01-17| 485.77
#2008-01-18| 488.01
#2008-01-21| .
#2008-01-22| 491.74
#2008-01-23| 515.28
#2008-01-24| 521.17
#2008-01-25| 511.94
#2008-01-28| 511.25
#2008-01-29| 511.61
#2008-01-30| 506.39
#2008-01-31| 524.30
#2008-02-01| 536.92
#2008-02-04| 522.88
#2008-02-05| 518.24
#2008-02-06| 514.78
#2008-02-07| 526.46
#2008-02-08| 525.89
#2008-02-11| 532.12
#2008-02-12| 536.19
#2008-02-13| 538.52
#2008-02-14| 529.38
#2008-02-15| 528.46
#2008-02-18| .
#2008-02-19| 527.22
#2008-02-20| 531.47
#2008-02-21| 521.18
#2008-02-22| 527.07
#2008-02-25| 532.92
#2008-02-26| 537.99
#2008-02-27| 528.39
#2008-02-28| 514.69
#2008-02-29| 503.62
#2008-03-03| 499.16
#2008-03-04| 503.73
#2008-03-05| 509.15
#2008-03-06| 493.51
#2008-03-07| 486.82
#2008-03-10| 482.98
#2008-03-11| 496.41
#2008-03-12| 489.49
#2008-03-13| 496.05
#2008-03-14| 487.03
#2008-03-17| 477.11
#2008-03-18| 493.10
#2008-03-19| 483.36
#2008-03-20| 500.56
#2008-03-21| .
#2008-03-24| 515.80
#2008-03-25| 518.23
#2008-03-26| 507.51
#2008-03-27| 498.38
#2008-03-28| 491.54
#2008-03-31| 496.37
#2008-04-01| 517.94
#2008-04-02| 517.89
#2008-04-03| 514.83
#2008-04-04| 511.77
#2008-04-07| 509.84
#2008-04-08| 508.70
#2008-04-09| 497.57
#2008-04-10| 501.64
#2008-04-11| 494.01
#2008-04-14| 492.31
#2008-04-15| 487.70
#2008-04-16| 496.79
#2008-04-17| 496.19
#2008-04-18| 506.26
#2008-04-21| 499.66
#2008-04-22| 490.91
#2008-04-23| 494.17
#2008-04-24| 500.43
#2008-04-25| 502.38
#2008-04-28| 500.64
#2008-04-29| 507.01
#2008-04-30| 506.68
#2008-05-01| 517.05
#2008-05-02| 516.97
#2008-05-05| 512.15
#2008-05-06| 512.28
#2008-05-07| 500.22
#2008-05-08| 502.35
#2008-05-09| 501.29
#2008-05-12| 511.57
#2008-05-13| 511.12
#2008-05-14| 511.81
#2008-05-15| 517.82
#2008-05-16| 514.01
#2008-05-19| 510.56
#2008-05-20| 501.02
#2008-05-21| 484.95
#2008-05-22| 486.74
#2008-05-23| 478.05
#2008-05-26| .
#2008-05-27| 484.25
#2008-05-28| 491.62
#2008-05-29| 498.28
#2008-05-30| 497.58
#2008-06-02| 488.66
#2008-06-03| 484.78
#2008-06-04| 487.41
#2008-06-05| 494.85
#2008-06-06| 475.92
#2008-06-09| 478.94
#2008-06-10| 479.47
#2008-06-11| 465.29
#2008-06-12| 467.95
#2008-06-13| 476.71
#2008-06-16| 478.35
#2008-06-17| 473.00
#2008-06-18| 464.59
#2008-06-19| 473.17
#2008-06-20| 457.70
#2008-06-23| 448.51
#2008-06-24| 448.00
#2008-06-25| 457.18
#2008-06-26| 439.75
#2008-06-27| 434.58
#2008-06-30| 430.16
#2008-07-01| 428.50
#2008-07-02| 421.63
#2008-07-03| 420.01
#2008-07-04| .
#2008-07-07| 422.01
#2008-07-08| 437.11
#2008-07-09| 425.74
#2008-07-10| 412.64
#2008-07-11| 408.24
#2008-07-14| 407.45
#2008-07-15| 408.75
#2008-07-16| 430.85
#2008-07-17| 439.80
#2008-07-18| 440.79
#2008-07-21| 436.40
#2008-07-22| 457.58
#2008-07-23| 463.50
#2008-07-24| 437.15
#2008-07-25| 438.09
#2008-07-28| 429.90
#2008-07-29| 449.62
#2008-07-30| 449.70
#2008-07-31| 447.30
#2008-08-01| 446.43
#2008-08-04| 450.75
#2008-08-05| 472.84
#2008-08-06| 471.88
#2008-08-07| 459.62
#2008-08-08| 484.59
#2008-08-11| 493.73
#2008-08-12| 482.84
#2008-08-13| 469.82
#2008-08-14| 483.33
#2008-08-15| 486.30
#2008-08-18| 475.24
#2008-08-19| 460.45
#2008-08-20| 454.58
#2008-08-21| 452.57
#2008-08-22| 466.58
#2008-08-25| 453.91
#2008-08-26| 449.80
#2008-08-27| 450.55
#2008-08-28| 464.47
#2008-08-29| 459.26
#2008-09-01| .
#2008-09-02| 471.23
#2008-09-03| 467.34
#2008-09-04| 453.75
#2008-09-05| 457.81
#2008-09-08| 470.19
#2008-09-09| 462.44
#2008-09-10| 460.42
#2008-09-11| 470.28
#2008-09-12| 466.39
#2008-09-15| 457.91
#2008-09-16| 467.80
#2008-09-17| 446.11
#2008-09-18| 460.99
#2008-09-19| 470.59
#2008-09-22| 446.38
#2008-09-23| 439.53
#2008-09-24| 433.41
#2008-09-25| 434.49
#2008-09-26| 437.15
#2008-09-29| 409.64
#2008-09-30| 424.42
#2008-10-01| 428.71
#2008-10-02| 409.35
#2008-10-03| 395.07
#2008-10-06| 373.12
#2008-10-07| 351.78
#2008-10-08| 345.45
#2008-10-09| 331.59
#2008-10-10| 339.47
#2008-10-13| 366.83
#2008-10-14| 357.96
#2008-10-15| 327.80
#2008-10-16| 346.30
#2008-10-17| 347.07
#2008-10-20| 360.24
#2008-10-21| 349.77
#2008-10-22| 337.26
#2008-10-23| 333.77
#2008-10-24| 319.41
#2008-10-27| 308.84
#2008-10-28| 336.34
#2008-10-29| 345.45
#2008-10-30| 355.85
#2008-10-31| 360.11
#2008-11-03| 354.52
#2008-11-04| 361.99
#2008-11-05| 343.83
#2008-11-06| 326.58
#2008-11-07| 330.30
#2008-11-10| 326.68
#2008-11-11| 322.42
#2008-11-12| 303.16
#2008-11-13| 317.86
#2008-11-14| 309.24
#2008-11-17| 305.37
#2008-11-18| 306.52
#2008-11-19| 289.76
#2008-11-20| 270.95
#2008-11-21| 283.51
#2008-11-24| 297.78
#2008-11-25| 303.86
#2008-11-26| 318.19
#2008-11-27| .
#2008-11-28| 324.42
#2008-12-01| 302.40
#2008-12-02| 310.69
#2008-12-03| 322.56
#2008-12-04| 326.15
#2008-12-05| 339.18
#2008-12-08| 341.69
#2008-12-09| 331.80
#2008-12-10| 342.83
#2008-12-11| 330.31
#2008-12-12| 331.47
#2008-12-15| 329.30
#2008-12-16| 349.82
#2008-12-17| 353.78
#2008-12-18| 347.72
#2008-12-19| 348.36
#2008-12-22| 345.72
#2008-12-23| 343.65
#2008-12-24| 347.25
#2008-12-25| .
#2008-12-26| 346.58
#2008-12-29| 342.05
#2008-12-30| 351.42
#2008-12-31| 358.22
#2009-01-01| .
#2009-01-02| 372.87
#2009-01-05| 374.74
#2009-01-06| 376.08
#2009-01-07| 363.46
#2009-01-08| 363.29
#2009-01-09| 355.66
#2009-01-12| 348.47
#2009-01-13| 344.10
#2009-01-14| 328.72
#2009-01-15| 334.28
#2009-01-16| 341.96
#2009-01-19| .
#2009-01-20| 322.29
#2009-01-21| 328.90
#2009-01-22| 332.94
#2009-01-23| 326.85
#2009-01-26| 326.27
#2009-01-27| 323.68
#2009-01-28| 332.68
#2009-01-29| 321.26
#2009-01-30| 313.62
#2009-02-02| 310.49
#2009-02-03| 315.91
#2009-02-04| 309.76
#2009-02-05| 315.99
#2009-02-06| 323.63
#2009-02-09| 325.61
#2009-02-10| 312.57
#2009-02-11| 312.58
#2009-02-12| 314.61
#2009-02-13| 311.38
#2009-02-16| .
#2009-02-17| 302.02
#2009-02-18| 301.28
#2009-02-19| 296.90
#2009-02-20| 294.78
#2009-02-23| 289.01
#2009-02-24| 298.73
#2009-02-25| 293.54
#2009-02-26| 287.07
#2009-02-27| 284.29
#2009-03-02| 274.21
#2009-03-03| 273.77
#2009-03-04| 279.44
#2009-03-05| 266.22
#2009-03-06| 267.98
#2009-03-09| 266.78
#2009-03-10| 280.73
#2009-03-11| 278.12
#2009-03-12| 289.99
#2009-03-13| 293.07
#2009-03-16| 288.92
#2009-03-17| 300.48
#2009-03-18| 310.11
#2009-03-19| 305.70
#2009-03-20| 296.36
#2009-03-23| 314.89
#2009-03-24| 306.97
#2009-03-25| 311.86
#2009-03-26| 323.71
#2009-03-27| 314.23
#2009-03-30| 303.58
#2009-03-31| 306.58
#2009-04-01| 312.82
#2009-04-02| 326.27
#2009-04-03| 331.47
#2009-04-06| 328.46
#2009-04-07| 319.51
#2009-04-08| 323.95
#2009-04-09| 335.48
#2009-04-10| .
#2009-04-13| 335.02
#2009-04-14| 327.30
#2009-04-15| 325.63
#2009-04-16| 332.63
#2009-04-17| 339.26
#2009-04-20| 327.97
#2009-04-21| 335.79
#2009-04-22| 335.79
#2009-04-23| 346.74
#2009-04-24| 346.22
#2009-04-27| 334.30
#2009-04-28| 333.39
#2009-04-29| 337.25
#2009-04-30| 337.79
#2009-05-01| 332.85
#2009-05-04| 345.71
#2009-05-05| 350.74
#2009-05-06| 351.11
#2009-05-07| 342.54
#2009-05-08| 347.45
#2009-05-11| 344.02
#2009-05-12| 338.34
#2009-05-13| 327.18
#2009-05-14| 330.14
#2009-05-15| 329.91
#2009-05-18| 341.00
#2009-05-19| 340.44
#2009-05-20| 343.44
#2009-05-21| 339.28
#2009-05-22| 341.94
#2009-05-25| .
#2009-05-26| 355.05
#2009-05-27| 347.20
#2009-05-28| 348.99
#2009-05-29| 357.61
#2009-06-01| 368.06
#2009-06-02| 369.96
#2009-06-03| 370.87
#2009-06-04| 368.07
#2009-06-05| 366.39
#2009-06-08| 361.19
#2009-06-09| 363.88
#2009-06-10| 356.30
#2009-06-11| 352.00
#2009-06-12| 355.02
#2009-06-15| 348.15
#2009-06-16| 343.00
#2009-06-17| 345.66
#2009-06-18| 349.15
#2009-06-19| 353.54
#2009-06-22| 341.66
#2009-06-23| 338.63
#2009-06-24| 339.77
#2009-06-25| 349.30
#2009-06-26| 346.24
#2009-06-29| 349.50
#2009-06-30| 347.06
#2009-07-01| 351.83
#2009-07-02| 343.87
#2009-07-03| .
#2009-07-06| 344.22
#2009-07-07| 337.20
#2009-07-08| 337.75
#2009-07-09| 340.50
#2009-07-10| 340.72
#2009-07-13| 346.23
#2009-07-14| 350.10
#2009-07-15| 352.22
#2009-07-16| 352.61
#2009-07-17| 352.70
#2009-07-20| 359.32
#2009-07-21| 357.41
#2009-07-22| 362.67
#2009-07-23| 360.92
#2009-07-24| 361.64
#2009-07-27| 361.26
#2009-07-28| 363.97
#2009-07-29| 361.01
#2009-07-30| 364.94
#2009-07-31| 364.48
#2009-08-03| 370.68
#2009-08-04| 374.75
#2009-08-05| 375.47
#2009-08-06| 371.41
#2009-08-07| 379.92
#2009-08-10| 380.91
#2009-08-11| 377.65
#2009-08-12| 380.77
#2009-08-13| 381.06
#2009-08-14| 375.72
#2009-08-17| 366.35
#2009-08-18| 372.44
#2009-08-19| 373.61
#2009-08-20| 379.95
#2009-08-21| 385.40
#2009-08-24| 380.72
#2009-08-25| 385.27
#2009-08-26| 385.46
#2009-08-27| 385.37
#2009-08-28| 383.63
#2009-08-31| 378.91
#2009-09-01| 370.68
#2009-09-02| 369.76
#2009-09-03| 374.29
#2009-09-04| 379.38
#2009-09-07| .
#2009-09-08| 382.09
#2009-09-09| 383.14
#2009-09-10| 385.87
#2009-09-11| 385.61
#2009-09-14| 387.53
#2009-09-15| 392.44
#2009-09-16| 400.19
#2009-09-17| 399.72
#2009-09-18| 402.02
#2009-09-21| 398.45
#2009-09-22| 399.13
#2009-09-23| 392.94
#2009-09-24| 392.56
#2009-09-25| 393.73
#2009-09-28| 398.18
#2009-09-29| 399.24
#2009-09-30| 399.37
#2009-10-01| 386.20
#2009-10-02| 385.75
#2009-10-05| 392.09
#2009-10-06| 397.29
#2009-10-07| 395.61
#2009-10-08| 399.55
#2009-10-09| 398.56
#2009-10-12| 399.30
#2009-10-13| 399.62
#2009-10-14| 406.08
#2009-10-15| 406.07
#2009-10-16| 404.32
#2009-10-19| 408.00
#2009-10-20| 404.20
#2009-10-21| 396.44
#2009-10-22| 402.59
#2009-10-23| 397.41
#2009-10-26| 392.40
#2009-10-27| 382.61
#2009-10-28| 372.59
#2009-10-29| 381.36
#2009-10-30| 372.19
#2009-11-02| 374.25
#2009-11-03| 376.93
#2009-11-04| 379.91
#2009-11-05| 390.06
#2009-11-06| 396.01
#2009-11-09| 405.42
#2009-11-10| 406.68
#2009-11-11| 411.10
#2009-11-12| 405.40
#2009-11-13| 411.89
#2009-11-16| 418.96
#2009-11-17| 417.29
#2009-11-18| 416.21
#2009-11-19| 408.85
#2009-11-20| 409.17
#2009-11-23| 411.31
#2009-11-24| 409.35
#2009-11-25| 414.99
#2009-11-26| .
#2009-11-27| 408.33
#2009-11-30| 409.85
#2009-12-01| 413.90
#2009-12-02| 414.55
#2009-12-03| 411.95
#2009-12-04| 416.64
#2009-12-07| 414.48
#2009-12-08| 409.46
#2009-12-09| 409.36
#2009-12-10| 412.85
#2009-12-11| 419.35
#2009-12-14| 425.80
#2009-12-15| 423.68
#2009-12-16| 427.78
#2009-12-17| 423.18
#2009-12-18| 425.73
#2009-12-21| 427.84
#2009-12-22| 431.04
#2009-12-23| 434.50
#2009-12-24| 433.74
#2009-12-25| .
#2009-12-28| 432.19
#2009-12-29| 431.69
#2009-12-30| 428.51
#2009-12-31| 424.79
#2010-01-01| .
#2010-01-04| 429.52
#2010-01-05| 435.04
#2010-01-06| 429.05
#2010-01-07| 433.37
#2010-01-08| 433.31
#2010-01-11| 436.35
#2010-01-12| 434.32
#2010-01-13| 439.74
#2010-01-14| 445.57
#2010-01-15| 440.25
#2010-01-18| .
#2010-01-19| 445.41
#2010-01-20| 441.18
#2010-01-21| 439.83
#2010-01-22| 434.52
#2010-01-25| 431.80
#2010-01-26| 433.35
#2010-01-27| 432.50
#2010-01-28| 426.95
#2010-01-29| 420.23
#2010-02-01| 432.81
#2010-02-02| 435.77
#2010-02-03| 435.51
#2010-02-04| 419.95
#2010-02-05| 418.20
#2010-02-08| 417.80
#2010-02-09| 425.87
#2010-02-10| 423.87
#2010-02-11| 430.42
#2010-02-12| 430.50
#2010-02-15| .
#2010-02-16| 436.99
#2010-02-17| 438.81
#2010-02-18| 438.86
#2010-02-19| 440.86
#2010-02-22| 440.89
#2010-02-23| 437.71
#2010-02-24| 441.98
#2010-02-25| 439.16
#2010-02-26| 440.99
#2010-03-01| 446.22
#2010-03-02| 445.23
#2010-03-03| 443.45
#2010-03-04| 442.38
#2010-03-05| 448.45
#2010-03-08| 452.88
#2010-03-09| 455.97
#2010-03-10| 460.28
#2010-03-11| 461.87
#2010-03-12| 463.36
#2010-03-15| 462.40
#2010-03-16| 467.48
#2010-03-17| 469.94
#2010-03-18| 468.35
#2010-03-19| 465.67
#2010-03-22| 473.81
#2010-03-23| 477.23
#2010-03-24| 475.89
#2010-03-25| 476.59
#2010-03-26| 480.79
#2010-03-29| 482.82
#2010-03-30| 483.62
#2010-03-31| 481.13
#2010-04-01| 485.75
#2010-04-02| .
#2010-04-05| 493.17
#2010-04-06| 495.10
#2010-04-07| 491.89
#2010-04-08| 499.93
#2010-04-09| 500.56
#2010-04-12| 501.76
#2010-04-13| 502.70
#2010-04-14| 507.37
#2010-04-15| 508.32
#2010-04-16| 501.31
#2010-04-19| 499.75
#2010-04-20| 506.98
#2010-04-21| 506.13
#2010-04-22| 517.95
#2010-04-23| 524.80
#2010-04-26| 528.66
#2010-04-27| 514.61
#2010-04-28| 511.88
#2010-04-29| 524.72
#2010-04-30| 513.44
#2010-05-03| 524.20
#2010-05-04| 505.95
#2010-05-05| 501.47
#2010-05-06| 484.89
#2010-05-07| 473.89
#2010-05-10| 501.87
#2010-05-11| 498.60
#2010-05-12| 508.77
#2010-05-13| 501.68
#2010-05-14| 490.95
#2010-05-17| 492.93
#2010-05-18| 487.32
#2010-05-19| 481.64
#2010-05-20| 461.20
#2010-05-21| 468.60
#2010-05-24| 465.32
#2010-05-25| 468.00
#2010-05-26| 464.84
#2010-05-27| 483.29
#2010-05-28| 477.32
#2010-05-31| .
#2010-06-01| 470.20
#2010-06-02| 483.58
#2010-06-03| 487.42
#2010-06-04| 470.07
#2010-06-07| 459.49
#2010-06-08| 468.62
#2010-06-09| 470.59
#2010-06-10| 482.85
#2010-06-11| 485.82
#2010-06-14| 487.95
#2010-06-15| 499.40
#2010-06-16| 497.13
#2010-06-17| 495.24
#2010-06-18| 492.38
#2010-06-21| 489.72
#2010-06-22| 476.40
#2010-06-23| 476.48
#2010-06-24| 466.11
#2010-06-25| 467.44
#2010-06-28| 462.09
#2010-06-29| 444.34
#2010-06-30| 439.94
#2010-07-01| 444.09
#2010-07-02| 435.62
#2010-07-05| .
#2010-07-06| 434.01
#2010-07-07| 449.14
#2010-07-08| 455.99
#2010-07-09| 460.82
#2010-07-12| 461.52
#2010-07-13| 474.15
#2010-07-14| 474.67
#2010-07-15| 474.61
#2010-07-16| 459.90
#2010-07-19| 459.72
#2010-07-20| 468.05
#2010-07-21| 460.11
#2010-07-22| 474.95
#2010-07-23| 477.66
#2010-07-26| 486.95
#2010-07-27| 481.98
#2010-07-28| 479.73
#2010-07-29| 478.04
#2010-07-30| 480.49
#2010-08-02| 489.24
#2010-08-03| 486.85
#2010-08-04| 494.74
#2010-08-05| 493.73
#2010-08-06| 496.05
#2010-08-09| 501.85
#2010-08-10| 496.06
#2010-08-11| 480.78
#2010-08-12| 483.24
#2010-08-13| 481.27
#2010-08-16| 481.87
#2010-08-17| 491.40
#2010-08-18| 492.63
#2010-08-19| 484.43
#2010-08-20| 484.70
#2010-08-23| 481.66
#2010-08-24| 470.87
#2010-08-25| 475.60
#2010-08-26| 473.32
#2010-08-27| 483.33
#2010-08-30| 475.19
#2010-08-31| 475.88
#2010-09-01| 492.51
#2010-09-02| 503.81
#2010-09-03| 509.06
#2010-09-06| .
#2010-09-07| 505.78
#2010-09-08| 511.09
#2010-09-09| 507.34
#2010-09-10| 510.88
#2010-09-13| 516.10
#2010-09-14| 516.05
#2010-09-15| 518.17
#2010-09-16| 518.07
#2010-09-17| 517.56
#2010-09-20| 527.75
#2010-09-21| 527.90
#2010-09-22| 522.20
#2010-09-23| 515.62
#2010-09-24| 527.16
#2010-09-27| 528.66
#2010-09-28| 530.86
#2010-09-29| 528.30
#2010-09-30| 526.83
#2010-10-01| 528.62
#2010-10-04| 526.67
#2010-10-05| 538.29
#2010-10-06| 535.28
#2010-10-07| 533.91
#2010-10-08| 540.42
#2010-10-11| 539.57
#2010-10-12| 543.58
#2010-10-13| 545.31
#2010-10-14| 547.52
#2010-10-15| 548.58
#2010-10-18| 548.63
#2010-10-19| 540.60
#2010-10-20| 551.15
#2010-10-21| 555.12
#2010-10-22| 565.21
#2010-10-25| 568.78
#2010-10-26| 574.90
#2010-10-27| 570.47
#2010-10-28| 573.01
#2010-10-29| 575.17
#2010-11-01| 577.12
#2010-11-02| 584.09
#2010-11-03| 588.09
#2010-11-04| 595.74
#2010-11-05| 600.78
#2010-11-08| 601.12
#2010-11-09| 597.09
#2010-11-10| 598.75
#2010-11-11| 600.42
#2010-11-12| 590.81
#2010-11-15| 590.54
#2010-11-16| 576.49
#2010-11-17| 580.40
#2010-11-18| 589.85
#2010-11-19| 594.14
#2010-11-22| 597.49
#2010-11-23| 587.95
#2010-11-24| 600.75
#2010-11-25| .
#2010-11-26| 596.08
#2010-11-29| 593.53
#2010-11-30| 590.48
#2010-12-01| 601.84
#2010-12-02| 603.12
#2010-12-03| 605.47
#2010-12-06| 604.88
#2010-12-07| 604.56
#2010-12-08| 599.30
#2010-12-09| 598.12
#2010-12-10| 598.77
#2010-12-13| 591.03
#2010-12-14| 587.02
#2010-12-15| 581.68
#2010-12-16| 588.82
#2010-12-17| 591.60
#2010-12-20| 596.38
#2010-12-21| 600.09
#2010-12-22| 599.97
#2010-12-23| 596.47
#2010-12-24| .
#2010-12-27| 593.37
#2010-12-28| 591.60
#2010-12-29| 594.73
#2010-12-30| 592.07
#2010-12-31| 592.19
#2011-01-03| 600.25
#2011-01-04| 594.25
#2011-01-05| 600.92
#2011-01-06| 598.68
#2011-01-07| 604.53
#2011-01-10| 601.62
#2011-01-11| 597.32
#2011-01-12| 598.05
#2011-01-13| 597.32
#2011-01-14| 604.09
#2011-01-17| .
#2011-01-18| 602.07
#2011-01-19| 597.13
#2011-01-20| 593.09
#2011-01-21| 591.64
#2011-01-24| 594.96
#2011-01-25| 593.19
#2011-01-26| 594.15
#2011-01-27| 595.25
#2011-01-28| 578.69
#2011-01-31| 581.46
#2011-02-01| 590.16
#2011-02-02| 589.12
#2011-02-03| 593.51
#2011-02-04| 591.84
#2011-02-07| 593.52
#2011-02-08| 602.77
#2011-02-09| 604.43
#2011-02-10| 605.58
#2011-02-11| 611.90
#2011-02-14| 611.63
#2011-02-15| 612.06
#2011-02-16| 613.37
#2011-02-17| 612.18
#2011-02-18| 610.46
#2011-02-21| .
#2011-02-22| 589.23
#2011-02-23| 580.76
#2011-02-24| 584.61
#2011-02-25| 589.66
#2011-02-28| 592.92
#2011-03-01| 579.43
#2011-03-02| 578.99
#2011-03-03| 591.31
#2011-03-04| 588.94
#2011-03-07| 586.89
#2011-03-08| 595.17
#2011-03-09| 596.57
#2011-03-10| 599.21
#2011-03-11| 597.40
#2011-03-14| 590.08
#2011-03-15| 584.09
#2011-03-16| 573.45
#2011-03-17| 573.22
#2011-03-18| 574.83
#2011-03-21| 584.49
#2011-03-22| 577.46
#2011-03-23| 583.80
#2011-03-24| 593.07
#2011-03-25| 595.01
#2011-03-28| 588.94
#2011-03-29| 592.40
#2011-03-30| 600.74
#2011-03-31| 598.38
#2011-04-01| 601.24
#2011-04-04| 601.00
#2011-04-05| 600.09
#2011-04-06| 599.62
#2011-04-07| 594.15
#2011-04-08| 589.67
#2011-04-11| 590.37
#2011-04-12| 592.44
#2011-04-13| 594.92
#2011-04-14| 594.46
#2011-04-15| 598.71
#2011-04-18| 596.87
#2011-04-19| 597.92
#2011-04-20| 606.62
#2011-04-21| 607.46
#2011-04-22| .
#2011-04-25| 608.59
#2011-04-26| 607.85
#2011-04-27| 612.99
#2011-04-28| 613.60
#2011-04-29| 615.32
#2011-05-02| 618.17
#2011-05-03| 614.84
#2011-05-04| 613.32
#2011-05-05| 618.86
#2011-05-06| 618.60
#2011-05-09| 619.77
#2011-05-10| 625.91
#2011-05-11| 624.34
#2011-05-12| 628.57
#2011-05-13| 626.15
#2011-05-16| 618.40
#2011-05-17| 620.28
#2011-05-18| 628.78
#2011-05-19| 636.94
#2011-05-20| 633.71
#2011-05-23| 626.53
#2011-05-24| 623.00
#2011-05-25| 624.11
#2011-05-26| 628.05
#2011-05-27| 626.55
#2011-05-30| .
#2011-05-31| 628.62
#2011-06-01| 617.85
#2011-06-02| 617.91
#2011-06-03| 611.43
#2011-06-06| 605.84
#2011-06-07| 606.10
#2011-06-08| 599.66
#2011-06-09| 600.50
#2011-06-10| 591.79
#2011-06-13| 591.07
#2011-06-14| 599.84
#2011-06-15| 592.70
#2011-06-16| 592.05
#2011-06-17| 596.09
#2011-06-20| 599.00
#2011-06-21| 611.95
#2011-06-22| 607.75
#2011-06-23| 613.04
#2011-06-24| 605.85
#2011-06-27| 611.56
#2011-06-28| 625.22
#2011-06-29| 624.99
#2011-06-30| 628.13
#2011-07-01| 643.83
#2011-07-04| .
#2011-07-05| 645.30
#2011-07-06| 644.42
#2011-07-07| 651.07
#2011-07-08| 650.33
#2011-07-11| 638.40
#2011-07-12| 634.86
#2011-07-13| 637.80
#2011-07-14| 633.59
#2011-07-15| 634.03
#2011-07-18| 628.42
#2011-07-19| 638.70
#2011-07-20| 635.65
#2011-07-21| 640.22
#2011-07-22| 645.94
#2011-07-25| 641.38
#2011-07-26| 640.23
#2011-07-27| 627.43
#2011-07-28| 624.67
#2011-07-29| 626.70
#2011-08-01| 624.57
#2011-08-02| 602.73
#2011-08-03| 611.01
#2011-08-04| 582.48
#2011-08-05| 585.59
#2011-08-08| 550.57
#2011-08-09| 578.27
#2011-08-10| 558.26
#2011-08-11| 583.31
#2011-08-12| 586.51
#2011-08-15| 597.30
#2011-08-16| 593.02
#2011-08-17| 593.52
#2011-08-18| 560.81
#2011-08-19| 558.41
#2011-08-22| 557.73
#2011-08-23| 578.75
#2011-08-24| 588.76
#2011-08-25| 574.50
#2011-08-26| 588.09
#2011-08-29| 606.54
#2011-08-30| 612.50
#2011-08-31| 613.29
#2011-09-01| 606.40
#2011-09-02| 593.38
#2011-09-05| .
#2011-09-06| 591.48
#2011-09-07| 604.85
#2011-09-08| 598.16
#2011-09-09| 578.72
#2011-09-12| 586.02
#2011-09-13| 592.54
#2011-09-14| 601.57
#2011-09-15| 607.23
#2011-09-16| 610.16
#2011-09-19| 616.51
#2011-09-20| 615.90
#2011-09-21| 600.64
#2011-09-22| 579.93
#2011-09-23| 587.97
#2011-09-26| 598.93
#2011-09-27| 601.89
#2011-09-28| 589.83
#2011-09-29| 581.21
#2011-09-30| 561.65
#2011-10-03| 542.28
#2011-10-04| 556.36
#2011-10-05| 559.90
#2011-10-06| 576.04
#2011-10-07| 573.90
#2011-10-10| 594.95
#2011-10-11| 599.85
#2011-10-12| 600.96
#2011-10-13| 604.97
#2011-10-14| 610.86
#2011-10-17| 600.19
#2011-10-18| 611.67
#2011-10-19| 600.22
#2011-10-20| 597.87
#2011-10-21| 613.90
#2011-10-24| 626.74
#2011-10-25| 613.37
#2011-10-26| 617.84
#2011-10-27| 638.90
#2011-10-28| 636.89
#2011-10-31| 626.81
#2011-11-01| 614.32
#2011-11-02| 621.30
#2011-11-03| 628.13
#2011-11-04| 632.98
#2011-11-07| 633.55
#2011-11-08| 639.85
#2011-11-09| 620.54
#2011-11-10| 618.98
#2011-11-11| 632.53
#2011-11-14| 629.26
#2011-11-15| 633.52
#2011-11-16| 620.43
#2011-11-17| 609.15
#2011-11-18| 610.44
#2011-11-21| 600.67
#2011-11-22| 603.35
#2011-11-23| 589.43
#2011-11-24| .
#2011-11-25| 588.39
#2011-11-28| 607.40
#2011-11-29| 607.85
#2011-11-30| 629.70
#2011-12-01| 631.17
#2011-12-02| 633.19
#2011-12-05| 637.19
#2011-12-06| 633.94
#2011-12-07| 637.48
#2011-12-08| 626.62
#2011-12-09| 636.33
#2011-12-12| 635.64
#2011-12-13| 624.73
#2011-12-14| 616.72
#2011-12-15| 621.29
#2011-12-16| 625.60
#2011-12-19| 618.62
#2011-12-20| 634.56
#2011-12-21| 636.46
#2011-12-22| 636.14
#2011-12-23| 644.80
#2011-12-26| .
#2011-12-27| 648.93
#2011-12-28| 639.99
#2011-12-29| 646.17
#2011-12-30| 642.41
#2012-01-02| .
#2012-01-03| 643.33
#2012-01-04| 645.51
#2012-01-05| 649.03
#2012-01-06| 648.86
#2012-01-09| 646.78
#2012-01-10| 651.90
#2012-01-11| 658.38
#2012-01-12| 663.12
#2012-01-13| 662.15
#2012-01-16| .
#2012-01-17| 660.95
#2012-01-18| 671.56
#2012-01-19| 676.40
#2012-01-20| 676.01
#2012-01-23| 673.71
#2012-01-24| 671.52
#2012-01-25| 678.02
#2012-01-26| 676.90
#2012-01-27| 678.47
#2012-01-30| 678.42
#2012-01-31| 678.44
#2012-02-01| 685.29
#2012-02-02| 685.82
#2012-02-03| 697.11
#2012-02-06| 691.98
#2012-02-07| 695.41
#2012-02-08| 696.01
#2012-02-09| 697.59
#2012-02-10| 692.99
#2012-02-13| 696.29
#2012-02-14| 694.03
#2012-02-15| 688.68
#2012-02-16| 694.36
#2012-02-17| 697.59
#2012-02-20| .
#2012-02-21| 695.21
#2012-02-22| 694.38
#2012-02-23| 695.05
#2012-02-24| 693.95
#2012-02-27| 693.56
#2012-02-28| 703.31
#2012-02-29| 701.69
#2012-03-01| 705.06
#2012-03-02| 707.42
#2012-03-05| 705.24
#2012-03-06| 694.85
#2012-03-07| 703.52
#2012-03-08| 704.45
#2012-03-09| 706.00
#2012-03-12| 702.97
#2012-03-13| 715.20
#2012-03-14| 714.63
#2012-03-15| 722.76
#2012-03-16| 721.59
#2012-03-19| 729.35
#2012-03-20| 727.64
#2012-03-21| 727.55
#2012-03-22| 727.59
#2012-03-23| 727.73
#2012-03-26| 740.88
#2012-03-27| 738.59
#2012-03-28| 733.24
#2012-03-29| 732.28
#2012-03-30| 734.61
#2012-04-02| 737.13
#2012-04-03| 742.92
#2012-04-04| 733.62
#2012-04-05| 742.75
#2012-04-06| .
#2012-04-09| 741.16
#2012-04-10| 725.77
#2012-04-11| 738.55
#2012-04-12| 744.59
#2012-04-13| 745.25
#2012-04-16| 734.24
#2012-04-17| 739.08
#2012-04-18| 745.92
#2012-04-19| 736.03
#2012-04-20| 737.43
#2012-04-23| 729.82
#2012-04-24| 724.19
#2012-04-25| 739.31
#2012-04-26| 746.39
#2012-04-27| 751.13
#2012-04-30| 748.37
#2012-05-01| 750.82
#2012-05-02| 755.35
#2012-05-03| 744.49
#2012-05-04| 733.98
#2012-05-07| 733.08
#2012-05-08| 720.83
#2012-05-09| 713.39
#2012-05-10| 712.62
#2012-05-11| 713.42
#2012-05-14| 699.74
#2012-05-15| 699.82
#2012-05-16| 699.86
#2012-05-17| 679.75
#2012-05-18| 674.27
#2012-05-21| 693.28
#2012-05-22| 694.75
#2012-05-23| 702.24
#2012-05-24| 701.34
#2012-05-25| 698.54
#2012-05-28| .
#2012-05-29| 707.22
#2012-05-30| 695.39
#2012-05-31| 693.48
#2012-06-01| 662.50
#2012-06-04| 662.67
#2012-06-05| 667.37
#2012-06-06| 684.05
#2012-06-07| 681.12
#2012-06-08| 682.68
#2012-06-11| 671.59
#2012-06-12| 678.96
#2012-06-13| 672.43
#2012-06-14| 683.99
#2012-06-15| 690.02
#2012-06-18| 696.46
#2012-06-19| 703.15
#2012-06-20| 700.35
#2012-06-21| 686.88
#2012-06-22| 691.94
#2012-06-25| 680.96
#2012-06-26| 685.85
#2012-06-27| 680.91
#2012-06-28| 675.27
#2012-06-29| 688.39
#2012-07-02| 688.47
#2012-07-03| 689.44
#2012-07-04| .
#2012-07-05| 692.81
#2012-07-06| 689.62
#2012-07-09| 685.66
#2012-07-10| 680.79
#2012-07-11| 676.93
#2012-07-12| 675.14
#2012-07-13| 683.63
#2012-07-16| 679.47
#2012-07-17| 686.09
#2012-07-18| 688.40
#2012-07-19| 696.85
#2012-07-20| 679.84
#2012-07-23| 663.54
#2012-07-24| 655.76
#2012-07-25| 649.22
#2012-07-26| 657.12
#2012-07-27| 665.33
#2012-07-30| 664.74
#2012-07-31| 657.27
#2012-08-01| 652.09
#2012-08-02| 651.91
#2012-08-03| 664.01
#2012-08-06| 664.97
#2012-08-07| 672.34
#2012-08-08| 653.02
#2012-08-09| 651.64
#2012-08-10| 653.25
#2012-08-13| 651.91
#2012-08-14| 651.44
#2012-08-15| 656.09
#2012-08-16| 662.24
#2012-08-17| 662.88
#2012-08-20| 663.55
#2012-08-21| 663.71
#2012-08-22| 664.12
#2012-08-23| 660.72
#2012-08-24| 664.40
#2012-08-27| 667.12
#2012-08-28| 668.60
#2012-08-29| 671.86
#2012-08-30| 668.37
#2012-08-31| 670.60
#2012-09-03| .
#2012-09-04| 667.48
#2012-09-05| 667.76
#2012-09-06| 683.14
#2012-09-07| 693.02
#2012-09-10| 690.88
#2012-09-11| 693.38
#2012-09-12| 695.74
#2012-09-13| 705.02
#2012-09-14| 706.50
#2012-09-17| 705.70
#2012-09-18| 704.77
#2012-09-19| 708.96
#2012-09-20| 708.42
#2012-09-21| 709.99
#2012-09-24| 707.57
#2012-09-25| 700.48
#2012-09-26| 698.97
#2012-09-27| 704.81
#2012-09-28| 697.11
#2012-10-01| 697.37
#2012-10-02| 691.17
#2012-10-03| 693.08
#2012-10-04| 695.30
#2012-10-05| 692.45
#2012-10-08| 693.43
#2012-10-09| 687.06
#2012-10-10| 688.52
#2012-10-11| 687.94
#2012-10-12| 688.17
#2012-10-15| 696.40
#2012-10-16| 702.70
#2012-10-17| 703.52
#2012-10-18| 699.65
#2012-10-19| 675.27
#2012-10-22| 675.46
#2012-10-23| 670.23
#2012-10-24| 665.55
#2012-10-25| 670.30
#2012-10-26| 670.94
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 671.59
#2012-11-01| 679.97
#2012-11-02| 689.62
#2012-11-05| 691.26
#2012-11-06| 699.05
#2012-11-07| 690.40
#2012-11-08| 679.01
#2012-11-09| 682.11
#2012-11-12| 682.60
#2012-11-13| 680.09
#2012-11-14| 668.42
#2012-11-15| 665.49
#2012-11-16| 672.08
#2012-11-19| 683.22
#2012-11-20| 685.29
#2012-11-21| 689.64
#2012-11-22| .
#2012-11-23| 697.13
#2012-11-26| 692.08
#2012-11-27| 691.79
#2012-11-28| 701.82
#2012-11-29| 706.69
#2012-11-30| 700.46
#2012-12-03| 699.45
#2012-12-04| 693.42
#2012-12-05| 691.91
#2012-12-06| 702.85
#2012-12-07| 702.72
#2012-12-10| 700.09
#2012-12-11| 704.07
#2012-12-12| 706.60
#2012-12-13| 705.34
#2012-12-14| 705.16
#2012-12-17| 715.90
#2012-12-18| 722.33
#2012-12-19| 717.96
#2012-12-20| 717.08
#2012-12-21| 710.21
#2012-12-24| 708.26
#2012-12-25| 708.26
#2012-12-26| 700.96
#2012-12-27| 703.48
#2012-12-28| 695.42
#2012-12-31| 708.21
#2013-01-01| 708.21
#2013-01-02| 727.45
#2013-01-03| 732.56
#2013-01-04| 736.44
#2013-01-07| 738.73
#2013-01-08| 736.55
#2013-01-09| 735.02
#2013-01-10| 737.84
#2013-01-11| 739.76
#2013-01-14| 738.62
#2013-01-15| 741.01
#2013-01-16| 737.38
#2013-01-17| 741.52
#2013-01-18| 743.42
#2013-01-21| 743.42
#2013-01-22| 747.13
#2013-01-23| 747.48
#2013-01-24| 748.78
#2013-01-25| 759.02
#2013-01-28| 759.18
#2013-01-29| 755.01
#2013-01-30| 754.59
#2013-01-31| 759.58
#2013-02-01| 767.24
#2013-02-04| 755.43
#2013-02-05| 758.92
#2013-02-06| 763.12
#2013-02-07| 760.92
#2013-02-08| 769.00
#2013-02-11| 765.84
#2013-02-12| 766.85
#2013-02-13| 761.24
#2013-02-14| 759.30
#2013-02-15| 756.80
#2013-02-18| 756.80
#2013-02-19| 754.59
#2013-02-20| 743.14
#2013-02-21| 741.02
#2013-02-22| 749.88
#2013-02-25| 743.68
#2013-02-26| 745.88
#2013-02-27| 756.91
#2013-02-28| 758.06
#2013-03-01| 758.98
#2013-03-04| 762.03
#2013-03-05| 769.04
#2013-03-06| 774.21
#2013-03-07| 778.34
#2013-03-08| 784.90
#2013-03-11| 786.80
#2013-03-12| 784.57
#2013-03-13| 790.08
#2013-03-14| 791.01
#2013-03-15| 790.36
#2013-03-18| 781.74
#2013-03-19| 777.30
#2013-03-20| 785.09
#2013-03-21| 779.93
#2013-03-22| 785.71
#2013-03-25| 782.37
#2013-03-26| 788.60
#2013-03-27| 790.40
#2013-03-28| 795.21
#2013-03-29| 795.21
#2013-04-01| 789.73
#2013-04-02| 794.27
#2013-04-03| 781.92
#2013-04-04| 786.64
#2013-04-05| 784.97
#2013-04-08| 792.93
#2013-04-09| 790.50
#2013-04-10| 800.20
#2013-04-11| 804.94
#2013-04-12| 813.21
#2013-04-15| 790.53
#2013-04-16| 801.73
#2013-04-17| 794.03
#2013-04-18| 785.12
#2013-04-19| 788.19
#2013-04-22| 789.13
#2013-04-23| 795.61
#2013-04-24| 802.71
#2013-04-25| 809.97
#2013-04-26| 805.21
#2013-04-29| 809.60
#2013-04-30| 813.67
#2013-05-01| 807.50
#2013-05-02| 816.48
#2013-05-03| 828.00
#2013-05-06| 828.21
#2013-05-07| 829.17
#2013-05-08| 828.88
#2013-05-09| 824.31
#2013-05-10| 835.73
#2013-05-13| 835.16
#2013-05-14| 845.45
#2013-05-15| 847.93
#2013-05-16| 840.39
#2013-05-17| 847.64
#2013-05-20| 851.68
#2013-05-21| 850.61
#2013-05-22| 841.40
#2013-05-23| 838.69
#2013-05-24| 836.13
#2013-05-27| 836.13
#2013-05-28| 845.43
#2013-05-29| 833.93
#2013-05-30| 831.87
#2013-05-31| 824.69
#2013-06-03| 828.91
#2013-06-04| 827.44
#2013-06-05| 813.97
#2013-06-06| 822.07
#2013-06-07| 838.78
#2013-06-10| 843.95
#2013-06-11| 833.23
#2013-06-12| 827.95
#2013-06-13| 838.94
#2013-06-14| 834.70
#2013-06-17| 839.63
#2013-06-18| 848.05
#2013-06-19| 839.46
#2013-06-20| 818.04
#2013-06-21| 812.43
#2013-06-24| 802.81
#2013-06-25| 812.28
#2013-06-26| 821.63
#2013-06-27| 827.99
#2013-06-28| 826.61
#2013-07-01| 835.58
#2013-07-02| 834.09
#2013-07-03| 837.75
#2013-07-04| 837.75
#2013-07-05| 845.40
#2013-07-08| 851.75
#2013-07-09| 854.59
#2013-07-10| 853.50
#2013-07-11| 863.01
#2013-07-12| 865.65
#2013-07-15| 864.87
#2013-07-16| 862.68
#2013-07-17| 860.81
#2013-07-18| 866.18
#2013-07-19| 865.41
#2013-07-22| 859.58
#2013-07-23| 851.51
#2013-07-24| 847.98
#2013-07-25| 857.85
#2013-07-26| 867.27
#2013-07-29| 860.74
#2013-07-30| 862.49
#2013-07-31| 860.66
#2013-08-01| 876.94
#2013-08-02| 880.98
#2013-08-05| 883.60
#2013-08-06| 877.16
#2013-08-07| 872.85
#2013-08-08| 877.18
#2013-08-09| 877.63
#2013-08-12| 874.26
#2013-08-13| 870.81
#2013-08-14| 865.43
#2013-08-15| 857.80
#2013-08-16| 855.58
#2013-08-19| 853.23
#2013-08-20| 857.05
#2013-08-21| 854.81
#2013-08-22| 865.70
#2013-08-23| 865.60
#2013-08-26| 864.52
#2013-08-27| 848.57
#2013-08-28| 852.76
#2013-08-29| 855.45
#2013-08-30| 851.18
#2013-09-02| 851.18
#2013-09-03| 856.35
#2013-09-04| 863.51
#2013-09-05| 865.77
#2013-09-06| 866.57
#2013-09-09| 877.18
#2013-09-10| 889.05
#2013-09-11| 896.51
#2013-09-12| 893.74
#2013-09-13| 896.38
#2013-09-16| 898.97
#2013-09-17| 903.60
#2013-09-18| 913.32
#2013-09-19| 910.56
#2013-09-20| 902.84
#2013-09-23| 899.89
#2013-09-24| 903.92
#2013-09-25| 899.87
#2013-09-26| 903.32
#2013-09-27| 899.50
#2013-09-30| 895.20
#2013-10-01| 902.65
#2013-10-02| 902.56
#2013-10-03| 895.47
#2013-10-04| 902.03
#2013-10-07| 893.75
#2013-10-08| 879.17
#2013-10-09| 872.77
#2013-10-10| 886.79
#2013-10-11| 895.93
#2013-10-14| 897.21
#2013-10-15| 890.13
#2013-10-16| 901.54
#2013-10-17| 908.22
#2013-10-18| 916.87
#2013-10-21| 922.53
#2013-10-22| 926.77
#2013-10-23| 916.16
#2013-10-24| 927.75
#2013-10-25| 929.21
#2013-10-28| 927.57
#2013-10-29| 934.18
#2013-10-30| 933.85
#2013-10-31| 934.16
#2013-11-01| 937.25
#2013-11-04| 945.42
#2013-11-05| 947.59
#2013-11-06| 945.97
#2013-11-07| 925.61
#2013-11-08| 941.30
#2013-11-11| 947.52
#2013-11-12| 950.42
#2013-11-13| 961.08
#2013-11-14| 962.70
#2013-11-15| 962.32
#2013-11-18| 957.83
#2013-11-19| 953.00
#2013-11-20| 951.80
#2013-11-21| 965.36
#2013-11-22| 971.30
#2013-11-25| 971.55
#2013-11-26| 973.21
#2013-11-27| 976.24
#2013-11-28| 976.24
#2013-11-29| 977.13
#2013-12-02| 973.27
#2013-12-03| 966.09
#2013-12-04| 965.55
#2013-12-05| 964.23
#2013-12-06| 972.39
#2013-12-09| 973.66
#2013-12-10| 968.72
#2013-12-11| 960.22
#2013-12-12| 956.42
#2013-12-13| 959.29
#2013-12-16| 967.99
#2013-12-17| 960.59
#2013-12-18| 976.86
#2013-12-19| 973.08
#2013-12-20| 982.61
#2013-12-23| 985.78
#2013-12-24| 989.03
#2013-12-25| 989.03
#2013-12-26| 993.84
#2013-12-27| 988.87
#2013-12-30| 990.56
#2013-12-31| 996.61
#2014-01-01| 996.61
#2014-01-02| 989.90
#2014-01-03| 988.30
#2014-01-06| 982.09
#2014-01-07| 993.11
#2014-01-08| 996.73
#2014-01-09| 995.87
#2014-01-10|1000.00
#2014-01-13| 984.56
#2014-01-14| 994.49
#2014-01-15| 999.14
#2014-01-16|1000.48
#2014-01-17| 998.11
#2014-01-20| .
#2014-01-21| 997.55
#2014-01-22| 998.76
#2014-01-23| 990.21
#2014-01-24| 969.70
#2014-01-27| 959.44
#2014-01-28| 968.53
#2014-01-29| 949.18
#2014-01-30| 964.02
#2014-01-31| 965.70
#2014-02-03| 941.62
#2014-02-04| 957.02
#2014-02-05| 953.21
#2014-02-06| 972.24
#2014-02-07| 991.15
#2014-02-10| 991.12
#2014-02-11| 997.70
#2014-02-12|1000.37
#2014-02-13|1008.60
#2014-02-14|1014.16
#2014-02-17| .
#2014-02-18|1013.88
#2014-02-19|1007.48
#2014-02-20|1016.62
#2014-02-21|1023.89
#2014-02-24|1032.54
#2014-02-25|1037.35
#2014-02-26|1037.91
#2014-02-27|1044.03
#2014-02-28|1040.11
#2014-03-03|1030.33
#2014-03-04|1048.65
#2014-03-05|1048.16
#2014-03-06|1057.47
#2014-03-07|1056.70
#2014-03-10|1050.33
#2014-03-11|1053.48
#2014-03-12|1056.19
#2014-03-13|1036.22
#2014-03-14|1032.73
#2014-03-17|1040.61
#2014-03-18|1045.90
#2014-03-19|1037.92
#2014-03-20|1042.83
#2014-03-21|1036.66
#2014-03-24|1024.78
#2014-03-25|1016.63
#2014-03-26|1002.34
#2014-03-27| 998.58
#2014-03-28|1007.12
#2014-03-31|1018.34
#2014-04-01|1037.00
#2014-04-02|1039.07
#2014-04-03|1028.03
#2014-04-04|1005.32
#2014-04-07| 987.91
#2014-04-08|1000.29
#2014-04-09|1017.91
#2014-04-10| 992.82
#2014-04-11| 980.72
#2014-04-14| 985.38
#2014-04-15| 986.09
#2014-04-16|1006.05
#2014-04-17|1003.25
#2014-04-18| .
#2014-04-21|1001.50
#2014-04-22|1016.33
#2014-04-23|1008.52
#2014-04-24|1013.45
#2014-04-25| 998.06
#2014-04-28| 985.88
#2014-04-29|1001.52
#2014-04-30|1003.26
#2014-05-01|1008.50
#2014-05-02|1014.27
#2014-05-05|1014.63
#2014-05-06|1002.91
#2014-05-07|1002.11
#2014-05-08| 994.50
#2014-05-09|1001.94
#2014-05-12|1016.03
#2014-05-13|1015.70
#2014-05-14|1005.63
#2014-05-15| 997.64
#2014-05-16| 999.63
#2014-05-19|1005.41
#2014-05-20| 997.36
#2014-05-21|1009.01
#2014-05-22|1016.34
#2014-05-23|1022.18
#2014-05-26| .
#2014-05-27|1038.11
#2014-05-28|1038.55
#2014-05-29|1044.66
#2014-05-30|1044.80
#2014-06-02|1053.63
#2014-06-03|1048.75
#2014-06-04|1054.78
#2014-06-05|1055.73
#2014-06-06|1057.26
#2014-06-09|1051.36
#2014-06-10|1047.87
#2014-06-11|1046.87
#2014-06-12|1030.35
#2014-06-13|1034.31
#2014-06-16|1037.74
#2014-06-17|1042.59
#2014-06-18|1051.42
#2014-06-19|1056.91
#2014-06-20|1057.93
#2014-06-23|1058.80
#2014-06-24|1053.62
#2014-06-25|1062.35
#2014-06-26|1065.17
#2014-06-27|1062.85
#2014-06-30|1057.64
#2014-07-01|1070.87
#2014-07-02|1065.25
#2014-07-03|1071.85
#2014-07-04| .
#2014-07-07|1062.69
#2014-07-08|1050.70
#2014-07-09|1062.55
#2014-07-10|1056.63
#2014-07-11|1054.84
#2014-07-14|1058.40
#2014-07-15|1056.66
#2014-07-16|1052.70
#2014-07-17|1032.67
#2014-07-18|1043.53
#2014-07-21|1034.74
#2014-07-22|1047.05
#2014-07-23|1048.45
#2014-07-24|1045.95
#2014-07-25|1044.33
#2014-07-28|1046.19
#2014-07-29|1048.03
#2014-07-30|1050.80
#2014-07-31|1031.80
#2014-08-01|1032.55
#2014-08-04|1043.25
#2014-08-05|1030.15
#2014-08-06|1024.79
#2014-08-07|1019.25
#2014-08-08|1026.29
#2014-08-11|1035.51
#2014-08-12|1033.38
#2014-08-13|1037.61
#2014-08-14|1040.08
#2014-08-15|1040.19
#2014-08-18|1050.70
#2014-08-19|1052.02
#2014-08-20|1053.02
#2014-08-21|1049.77
#2014-08-22|1053.12
#2014-08-25|1055.89
#2014-08-26|1055.00
#2014-08-27|1051.08
#2014-08-28|1048.33
#2014-08-29|1045.55
#2014-09-01| .
#2014-09-02|1042.98
#2014-09-03|1038.74
#2014-09-04|1037.66
#2014-09-05|1038.20
#2014-09-08|1037.59
#2014-09-09|1027.64
#2014-09-10|1035.15
#2014-09-11|1034.68
#2014-09-12|1028.74
#2014-09-15|1023.36
#2014-09-16|1027.46
#2014-09-17|1030.35
#2014-09-18|1040.27
#2014-09-19|1039.27
#2014-09-22|1023.59
#2014-09-23|1019.47
#2014-09-24|1033.08
#2014-09-25|1017.41
#2014-09-26|1028.50
#2014-09-29|1025.55
#2014-09-30|1024.27
#2014-10-01|1005.76
#2014-10-02|1003.99
#2014-10-03|1017.54
#2014-10-06|1008.80
#2014-10-07| 989.17
#2014-10-08|1000.37
#2014-10-09| 979.73
#2014-10-10| 966.72
#2014-10-13| 939.03
#2014-10-14| 950.27
#2014-10-15| 946.59
#2014-10-16| 958.81
#2014-10-17| 968.85
#2014-10-20| 985.98
#2014-10-21| 999.32
#2014-10-22| 991.82
#2014-10-23| 996.51
#2014-10-24|1006.27
#2014-10-27|1008.17
#2014-10-28|1019.68
#2014-10-29|1017.53
#2014-10-30|1023.28
#2014-10-31|1035.14
#2014-11-03|1035.02
#2014-11-04|1022.18
#2014-11-05|1017.52
#2014-11-06|1025.75
#2014-11-07|1026.93
#2014-11-10|1033.72
#2014-11-11|1044.05
#2014-11-12|1045.76
#2014-11-13|1052.34
#2014-11-14|1054.25
#2014-11-17|1047.51
#2014-11-18|1054.28
#2014-11-19|1049.18
#2014-11-20|1050.01
#2014-11-21|1054.59
#2014-11-24|1064.16
#2014-11-25|1065.92
#2014-11-26|1064.10
#2014-11-27| .
#2014-11-28|1078.58
#2014-12-01|1063.91
#2014-12-02|1064.11
#2014-12-03|1065.86
#2014-12-04|1070.25
#2014-12-05|1080.78
#2014-12-08|1066.23
#2014-12-09|1056.69
#2014-12-10|1038.32
#2014-12-11|1047.05
#2014-12-12|1040.31
#2014-12-15|1026.44
#2014-12-16|1005.84
#2014-12-17|1026.89
#2014-12-18|1043.80
#2014-12-19|1047.39
#2014-12-22|1059.25
#2014-12-23|1067.11
#2014-12-24|1068.82
#2014-12-25| .
#2014-12-26|1075.37
#2014-12-29|1082.61
#2014-12-30|1075.62
#2014-12-31|1071.31
#2015-01-01| .
#2015-01-02|1066.62
#2015-01-05|1044.36
#2015-01-06|1034.19
#2015-01-07|1052.03
#2015-01-08|1068.96
#2015-01-09|1052.86
#2015-01-12|1046.97
#2015-01-13|1048.38
#2015-01-14|1038.06
#2015-01-15|1026.00
#2015-01-16|1033.69
#2015-01-19| .
#2015-01-20|1034.85
#2015-01-21|1038.94
#2015-01-22|1058.42
#2015-01-23|1061.90
#2015-01-26|1072.22
#2015-01-27|1061.74
#2015-01-28|1048.10
#2015-01-29|1063.36
#2015-01-30|1043.70
#2015-02-02|1045.51
#2015-02-03|1062.13
#2015-02-04|1055.99
#2015-02-05|1063.59
#2015-02-06|1050.63
#2015-02-09|1042.96
#2015-02-10|1069.14
#2015-02-11|1067.55
#2015-02-12|1085.93
#2015-02-13|1090.07
#2015-02-16| .
#2015-02-17|1091.80
#2015-02-18|1100.53
#2015-02-19|1114.53
#2015-02-20|1116.62
#2015-02-23|1114.21
#2015-02-24|1113.37
#2015-02-25|1126.47
#2015-02-26|1128.26
#2015-02-27|1122.50
#2015-03-02|1137.70
#2015-03-03|1134.35
#2015-03-04|1126.33
#2015-03-05|1126.54
#2015-03-06|1107.71
#2015-03-09|1110.61
#2015-03-10|1092.36
#2015-03-11|1085.31
#2015-03-12|1102.73
#2015-03-13|1097.70
#2015-03-16|1108.22
#2015-03-17|1108.35
#2015-03-18|1121.51
#2015-03-19|1127.51
#2015-03-20|1132.83
#2015-03-23|1133.81
#2015-03-24|1130.82
#2015-03-25|1110.02
#2015-03-26|1104.94
#2015-03-27|1112.15
#2015-03-30|1121.96
#2015-03-31|1117.82
#2015-04-01|1106.93
#2015-04-02|1112.10
#2015-04-03| .
#2015-04-06|1115.91
#2015-04-07|1108.90
#2015-04-08|1119.96
#2015-04-09|1123.17
#2015-04-10|1129.55
#2015-04-13|1127.01
#2015-04-14|1120.22
#2015-04-15|1118.44
#2015-04-16|1118.00
#2015-04-17|1106.96
#2015-04-20|1115.21
#2015-04-21|1116.25
#2015-04-22|1125.65
#2015-04-23|1129.65
#2015-04-24|1146.56
#2015-04-27|1133.43
#2015-04-28|1131.67
#2015-04-29|1121.45
#2015-04-30|1108.78
#2015-05-01|1131.46
#2015-05-04|1127.45
#2015-05-05|1112.32
#2015-05-06|1108.79
#2015-05-07|1114.12
#2015-05-08|1126.70
#2015-05-11|1119.65
#2015-05-12|1117.09
#2015-05-13|1111.80
#2015-05-14|1123.68
#2015-05-15|1131.14
#2015-05-18|1136.02
#2015-05-19|1141.48
#2015-05-20|1133.35
#2015-05-21|1132.27
#2015-05-22|1130.07
#2015-05-25| .
#2015-05-26|1116.85
#2015-05-27|1124.56
#2015-05-28|1119.98
#2015-05-29|1111.49
#2015-06-01|1113.29
#2015-06-02|1116.47
#2015-06-03|1123.92
#2015-06-04|1120.84
#2015-06-05|1121.22
#2015-06-08|1105.50
#2015-06-09|1104.50
#2015-06-10|1114.20
#2015-06-11|1117.44
#2015-06-12|1114.15
#2015-06-15|1108.77
#2015-06-16|1111.07
#2015-06-17|1115.49
#2015-06-18|1130.54
#2015-06-19|1126.46
#2015-06-22|1131.27
#2015-06-23|1131.64
#2015-06-24|1123.33
#2015-06-25|1120.75
#2015-06-26|1126.05
#2015-06-29|1098.28
#2015-06-30|1109.09
#2015-07-01|1114.55
#2015-07-02|1114.89
#2015-07-03| .
#2015-07-06|1113.40
#2015-07-07|1124.82
#2015-07-08|1101.03
#2015-07-09|1108.72
#2015-07-10|1129.38
#2015-07-13|1148.79
#2015-07-14|1149.60
#2015-07-15|1142.49
#2015-07-16|1146.16
#2015-07-17|1148.29
#2015-07-20|1152.32
#2015-07-21|1149.85
#2015-07-22|1159.72
#2015-07-23|1150.93
#2015-07-24|1135.64
#2015-07-27|1128.06
#2015-07-28|1138.99
#2015-07-29|1151.24
#2015-07-30|1155.13
#2015-07-31|1166.93
#2015-08-03|1166.24
#2015-08-04|1173.79
#2015-08-05|1184.07
#2015-08-06|1169.45
#2015-08-07|1166.36
#2015-08-10|1169.32
#2015-08-11|1157.20
#2015-08-12|1150.14
#2015-08-13|1157.52
#2015-08-14|1158.05
#2015-08-17|1173.28
#2015-08-18|1167.13
#2015-08-19|1165.60
#2015-08-20|1133.01
#2015-08-21|1099.13
#2015-08-24|1056.82
#2015-08-25|1053.21
#2015-08-26|1091.83
#2015-08-27|1118.96
#2015-08-28|1118.42
#2015-08-31|1103.64
#2015-09-01|1081.10
#2015-09-02|1108.17
#2015-09-03|1108.80
#2015-09-04|1100.39
#2015-09-07| .
#2015-09-08|1127.14
#2015-09-09|1117.77
#2015-09-10|1119.49
#2015-09-11|1133.85
#2015-09-14|1131.11
#2015-09-15|1143.82
#2015-09-16|1152.72
#2015-09-17|1151.73
#2015-09-18|1132.35
#2015-09-21|1139.57
#2015-09-22|1119.85
#2015-09-23|1119.92
#2015-09-24|1117.87
#2015-09-25|1114.41
#2015-09-28|1076.58
#2015-09-29|1072.54
#2015-09-30|1096.60
#2015-10-01|1100.85
#2015-10-02|1119.42
#2015-10-05|1138.70
#2015-10-06|1131.23
#2015-10-07|1127.66
#2015-10-08|1140.78
#2015-10-09|1147.89
#2015-10-12|1157.65
#2015-10-13|1152.54
#2015-10-14|1137.41
#2015-10-15|1152.90
#2015-10-16|1158.64
#2015-10-19|1166.37
#2015-10-20|1165.05
#2015-10-21|1150.94
#2015-10-22|1174.26
#2015-10-23|1187.80
#2015-10-26|1201.60
#2015-10-27|1194.99
#2015-10-28|1203.31
#2015-10-29|1201.74
#2015-10-30|1205.04
#2015-11-02|1209.15
#2015-11-03|1206.73
#2015-11-04|1199.56
#2015-11-05|1200.91
#2015-11-06|1200.25
#2015-11-09|1169.23
#2015-11-10|1176.85
#2015-11-11|1175.55
#2015-11-12|1159.92
#2015-11-13|1142.23
#2015-11-16|1139.53
#2015-11-17|1135.42
#2015-11-18|1153.25
#2015-11-19|1159.63
#2015-11-20|1158.37
#2015-11-23|1162.68
#2015-11-24|1151.75
#2015-11-25|1156.45
#2015-11-26| .
#2015-11-27|1156.45
#2015-11-30|1150.43
#2015-12-01|1163.98
#2015-12-02|1161.30
#2015-12-03|1142.87
#2015-12-04|1169.64
#2015-12-07|1169.75
#2015-12-08|1164.12
#2015-12-09|1157.51
#2015-12-10|1166.17
#2015-12-11|1142.67
#2015-12-14|1143.53
#2015-12-15|1156.32
#2015-12-16|1170.89
#2015-12-17|1151.54
#2015-12-18|1141.27
#2015-12-21|1152.02
#2015-12-22|1157.08
#2015-12-23|1165.95
#2015-12-24|1165.64
#2015-12-25| .
#2015-12-28|1164.05
#2015-12-29|1178.22
#2015-12-30|1169.14
#2015-12-31|1158.04
#2016-01-01| .
#2016-01-04|1135.42
#2016-01-05|1135.90
#2016-01-06|1121.29
#2016-01-07|1088.01
#2016-01-08|1079.74
#2016-01-11|1088.59
#2016-01-12|1101.06
#2016-01-13|1066.83
#2016-01-14|1077.17
#2016-01-15|1056.10
#2016-01-18| .
#2016-01-19|1061.68
#2016-01-20|1048.97
#2016-01-21|1067.60
#2016-01-22|1078.95
#2016-01-25|1062.46
#2016-01-26|1082.50
#2016-01-27|1063.59
#2016-01-28|1066.15
#2016-01-29|1090.79
#2016-02-01|1102.39
#2016-02-02|1074.10
#2016-02-03|1063.95
#2016-02-04|1067.72
#2016-02-05|1019.69
#2016-02-08|1000.85
#2016-02-09|1007.22
#2016-02-10|1021.76
#2016-02-11|1021.63
#2016-02-12|1043.90
#2016-02-15| .
#2016-02-16|1069.77
#2016-02-17|1101.28
#2016-02-18|1090.71
#2016-02-19|1097.08
#2016-02-22|1115.70
#2016-02-23|1109.86
#2016-02-24|1108.26
#2016-02-25|1119.35
#2016-02-26|1119.14
#2016-02-29|1120.85
#2016-03-01|1148.51
#2016-03-02|1146.87
#2016-03-03|1146.72
#2016-03-04|1146.70
#2016-03-07|1141.81
#2016-03-08|1128.72
#2016-03-09|1132.35
#2016-03-10|1134.06
#2016-03-11|1154.84
#2016-03-14|1165.74
#2016-03-15|1164.06
#2016-03-16|1174.40
#2016-03-17|1172.79
#2016-03-18|1181.56
#2016-03-21|1180.93
#2016-03-22|1173.56
#2016-03-23|1164.65
#2016-03-24|1159.29
#2016-03-25| .
#2016-03-28|1162.00
#2016-03-29|1174.15
#2016-03-30|1188.33
#2016-03-31|1184.20
#2016-04-01|1189.32
#2016-04-04|1181.85
#2016-04-05|1172.34
#2016-04-06|1180.40
#2016-04-07|1177.12
#2016-04-08|1178.86
#2016-04-11|1172.90
#2016-04-12|1176.32
#2016-04-13|1188.42
#2016-04-14|1192.12
#2016-04-15|1191.76
#2016-04-18|1197.28
#2016-04-19|1195.92
#2016-04-20|1194.67
#2016-04-21|1176.02
#2016-04-22|1159.63
#2016-04-25|1160.71
#2016-04-26|1161.09
#2016-04-27|1162.65
#2016-04-28|1150.31
#2016-04-29|1148.80
#2016-05-02|1165.09
#2016-05-03|1158.99
#2016-05-04|1145.00
#2016-05-05|1141.31
#2016-05-06|1147.30
#2016-05-09|1152.24
#2016-05-10|1166.92
#2016-05-11|1147.23
#2016-05-12|1150.92
#2016-05-13|1140.08
#2016-05-16|1146.45
#2016-05-17|1139.34
#2016-05-18|1131.60
#2016-05-19|1122.85
#2016-05-20|1121.79
#2016-05-23|1121.96
#2016-05-24|1137.47
#2016-05-25|1138.15
#2016-05-26|1133.51
#2016-05-27|1138.47
#2016-05-30| .
#2016-05-31|1132.91
#2016-06-01|1135.84
#2016-06-02|1142.12
#2016-06-03|1138.85
#2016-06-06|1151.24
#2016-06-07|1154.67
#2016-06-08|1155.79
#2016-06-09|1156.71
#2016-06-10|1141.72
#2016-06-13|1135.57
#2016-06-14|1132.74
#2016-06-15|1134.37
#2016-06-16|1135.07
#2016-06-17|1136.06
#2016-06-20|1145.86
#2016-06-21|1146.62
#2016-06-22|1143.43
#2016-06-23|1159.11
#2016-06-24|1101.39
#2016-06-27|1066.32
#2016-06-28|1084.98
#2016-06-29|1112.43
#2016-06-30|1118.55
#2016-07-01|1124.66
#2016-07-04| .
#2016-07-05|1118.16
#2016-07-06|1122.28
#2016-07-07|1126.62
#2016-07-08|1138.66
#2016-07-11|1150.65
#2016-07-12|1165.13
#2016-07-13|1159.63
#2016-07-14|1170.74
#2016-07-15|1163.11
#2016-07-18|1166.31
#2016-07-19|1167.56
#2016-07-20|1176.42
#2016-07-21|1172.79
#2016-07-22|1185.28
#2016-07-25|1184.67
#2016-07-26|1176.04
#2016-07-27|1165.87
#2016-07-28|1172.68
#2016-07-29|1167.07
#2016-08-01|1166.28
#2016-08-02|1146.15
#2016-08-03|1148.08
#2016-08-04|1150.94
#2016-08-05|1165.42
#2016-08-08|1163.41
#2016-08-09|1158.12
#2016-08-10|1159.68
#2016-08-11|1167.54
#2016-08-12|1166.80
#2016-08-15|1167.31
#2016-08-16|1165.94
#2016-08-17|1168.80
#2016-08-18|1169.86
#2016-08-19|1158.63
#2016-08-22|1162.06
#2016-08-23|1166.42
#2016-08-24|1161.41
#2016-08-25|1164.81
#2016-08-26|1160.05
#2016-08-29|1163.89
#2016-08-30|1163.07
#2016-08-31|1161.82
#2016-09-01|1168.92
#2016-09-02|1167.71
#2016-09-05| .
#2016-09-06|1171.70
#2016-09-07|1182.99
#2016-09-08|1177.20
#2016-09-09|1153.42
#2016-09-12|1170.14
#2016-09-13|1156.16
#2016-09-14|1157.39
#2016-09-15|1166.30
#2016-09-16|1157.94
#2016-09-19|1152.71
#2016-09-20|1157.76
#2016-09-21|1164.33
#2016-09-22|1174.12
#2016-09-23|1174.54
#2016-09-26|1162.20
#2016-09-27|1173.91
#2016-09-28|1172.06
#2016-09-29|1168.87
#2016-09-30|1177.53
#2016-10-03|1182.92
#2016-10-04|1179.78
#2016-10-05|1179.31
#2016-10-06|1177.18
#2016-10-07|1169.50
#2016-10-10|1179.29
#2016-10-11|1168.22
#2016-10-12|1170.85
#2016-10-13|1173.82
#2016-10-14|1169.26
#2016-10-17|1160.87
#2016-10-18|1165.32
#2016-10-19|1178.64
#2016-10-20|1178.51
#2016-10-21|1182.54
#2016-10-24|1186.50
#2016-10-25|1178.72
#2016-10-26|1167.77
#2016-10-27|1165.58
#2016-10-28|1175.30
#2016-10-31|1181.99
#2016-11-01|1176.10
#2016-11-02|1170.70
#2016-11-03|1165.16
#2016-11-04|1171.28
#2016-11-07|1199.18
#2016-11-08|1218.20
#2016-11-09|1220.86
#2016-11-10|1218.63
#2016-11-11|1220.55
#2016-11-14|1234.52
#2016-11-15|1244.91
#2016-11-16|1247.01
#2016-11-17|1260.26
#2016-11-18|1264.87
#2016-11-21|1270.89
#2016-11-22|1281.60
#2016-11-23|1285.57
#2016-11-24| .
#2016-11-25|1289.45
#2016-11-28|1283.92
#2016-11-29|1286.37
#2016-11-30|1276.06
#2016-12-01|1271.16
#2016-12-02|1267.95
#2016-12-05|1277.45
#2016-12-06|1288.43
#2016-12-07|1310.86
#2016-12-08|1303.93
#2016-12-09|1314.18
#2016-12-12|1300.65
#2016-12-13|1307.23
#2016-12-14|1302.64
#2016-12-15|1300.62
#2016-12-16|1299.11
#2016-12-19|1297.78
#2016-12-20|1306.74
#2016-12-21|1306.44
#2016-12-22|1294.47
#2016-12-23|1294.89
#2016-12-26| .
#2016-12-27|1295.40
#2016-12-28|1284.13
#2016-12-29|1283.32
#2016-12-30|1274.14
#2017-01-02| .
#2017-01-03|1272.35
#2017-01-04|1285.02
#2017-01-05|1285.22
#2017-01-06|1291.03
#2017-01-09|1295.43
#2017-01-10|1306.55
#2017-01-11|1310.83
#2017-01-12|1306.82
#2017-01-13|1307.22
#2017-01-16| .
#2017-01-17|1303.86
#2017-01-18|1308.62
#2017-01-19|1303.13
#2017-01-20|1308.92
#2017-01-23|1302.63
#2017-01-24|1311.71
#2017-01-25|1322.83
#2017-01-26|1332.51
#2017-01-27|1324.06
#2017-01-30|1312.92
#2017-01-31|1303.20
#2017-02-01|1297.33
#2017-02-02|1301.05
#2017-02-03|1310.62
#2017-02-06|1316.38
#2017-02-07|1313.96
#2017-02-08|1316.90
#2017-02-09|1330.49
#2017-02-10|1337.65
#2017-02-13|1342.25
#2017-02-14|1341.07
#2017-02-15|1355.04
#2017-02-16|1346.76
#2017-02-17|1349.33
#2017-02-20| .
#2017-02-21|1351.56
#2017-02-22|1349.00
#2017-02-23|1342.95
#2017-02-24|1345.19
#2017-02-27|1343.31
#2017-02-28|1350.80
#2017-03-01|1366.64
#2017-03-02|1354.44
#2017-03-03|1357.70
#2017-03-06|1347.89
#2017-03-07|1340.27
#2017-03-08|1342.31
#2017-03-09|1338.46
#2017-03-10|1343.42
#2017-03-13|1342.00
#2017-03-14|1332.61
#2017-03-15|1343.11
#2017-03-16|1346.15
#2017-03-17|1350.78
#2017-03-20|1350.58
#2017-03-21|1336.18
#2017-03-22|1345.45
#2017-03-23|1347.03
#2017-03-24|1351.93
#2017-03-27|1358.46
#2017-03-28|1372.19
#2017-03-29|1368.59
#2017-03-30|1374.99
#2017-03-31|1372.76
#2017-04-03|1372.26
#2017-04-04|1364.23
#2017-04-05|1365.39
#2017-04-06|1372.27
#2017-04-07|1369.09
#2017-04-10|1370.22
#2017-04-11|1374.63
#2017-04-12|1371.40
#2017-04-13|1362.30
#2017-04-14| .
#2017-04-17|1376.27
#2017-04-18|1376.74
#2017-04-19|1384.46
#2017-04-20|1398.67
#2017-04-21|1397.95
#2017-04-24|1415.52
#2017-04-25|1433.82
#2017-04-26|1442.86
#2017-04-27|1440.63
#2017-04-28|1432.75
#2017-05-01|1442.21
#2017-05-02|1459.78
#2017-05-03|1463.51
#2017-05-04|1468.54
#2017-05-05|1471.71
#2017-05-08|1465.29
#2017-05-09|1481.96
#2017-05-10|1474.15
#2017-05-11|1466.60
#2017-05-12|1463.88
#2017-05-15|1472.33
#2017-05-16|1476.50
#2017-05-17|1450.65
#2017-05-18|1456.02
#2017-05-19|1471.15
#2017-05-22|1482.22
#2017-05-23|1482.44
#2017-05-24|1492.94
#2017-05-25|1508.61
#2017-05-26|1512.56
#2017-05-29| .
#2017-05-30|1506.75
#2017-05-31|1516.54
#2017-06-01|1537.32
#2017-06-02|1549.23
#2017-06-05|1543.36
#2017-06-06|1535.79
#2017-06-07|1540.26
#2017-06-08|1535.53
#2017-06-09|1518.56
#2017-06-12|1503.76
#2017-06-13|1514.27
#2017-06-14|1515.94
#2017-06-15|1513.22
#2017-06-16|1515.16
#2017-06-19|1535.62
#2017-06-20|1521.54
#2017-06-21|1527.17
#2017-06-22|1528.63
#2017-06-23|1533.62
#2017-06-26|1531.20
#2017-06-27|1516.23
#2017-06-28|1528.77
#2017-06-29|1513.49
#2017-06-30|1513.39
#2017-07-03|1507.30
#2017-07-04| .
#2017-07-05|1514.97
#2017-07-06|1504.05
#2017-07-07|1526.47
#2017-07-10|1522.17
#2017-07-11|1518.21
#2017-07-12|1534.85
#2017-07-13|1528.90
#2017-07-14|1529.89
#2017-07-17|1529.45
#2017-07-18|1528.33
#2017-07-19|1528.31
#2017-07-20|1527.45
#2017-07-21|1524.42
#2017-07-24|1518.75
#2017-07-25|1532.22
#2017-07-26|1524.50
#2017-07-27|1520.76
#2017-07-28|1500.61
#2017-07-31|1496.86
#2017-08-01|1501.15
#2017-08-02|1504.14
#2017-08-03|1503.04
#2017-08-04|1505.97
#2017-08-07|1508.17
#2017-08-08|1498.84
#2017-08-09|1480.28
#2017-08-10|1464.42
#2017-08-11|1469.24
#2017-08-14|1478.80
#2017-08-15|1481.70
#2017-08-16|1486.03
#2017-08-17|1456.70
#2017-08-18|1453.40
#2017-08-21|1460.23
#2017-08-22|1473.61
#2017-08-23|1459.88
#2017-08-24|1455.34
#2017-08-25|1462.68
#2017-08-28|1461.36
#2017-08-29|1458.87
#2017-08-30|1467.63
#2017-08-31|1483.16
#2017-09-01|1485.89
#2017-09-04| .
#2017-09-05|1471.37
#2017-09-06|1468.93
#2017-09-07|1465.41
#2017-09-08|1466.34
#2017-09-11|1490.86
#2017-09-12|1484.80
#2017-09-13|1493.29
#2017-09-14|1487.48
#2017-09-15|1481.25
#2017-09-18|1478.72
#2017-09-19|1482.08
#2017-09-20|1491.62
#2017-09-21|1491.55
#2017-09-22|1493.40
#2017-09-25|1479.31
#2017-09-26|1478.62
#2017-09-27|1479.02
#2017-09-28|1486.29
#2017-09-29|1486.47
#2017-10-02|1489.83
#2017-10-03|1502.97
#2017-10-04|1508.45
#2017-10-05|1520.80
#2017-10-06|1527.30
#2017-10-09|1528.53
#2017-10-10|1536.29
#2017-10-11|1544.28
#2017-10-12|1543.27
#2017-10-13|1551.50
#2017-10-16|1548.24
#2017-10-17|1547.56
#2017-10-18|1549.24
#2017-10-19|1540.65
#2017-10-20|1543.21
#2017-10-23|1531.13
#2017-10-24|1536.61
#2017-10-25|1520.77
#2017-10-26|1525.02
#2017-10-27|1515.06
#2017-10-30|1510.74
#2017-10-31|1519.71
#2017-11-01|1517.08
#2017-11-02|1523.27
#2017-11-03|1533.33
#2017-11-06|1542.37
#2017-11-07|1516.55
#2017-11-08|1520.08
#2017-11-09|1511.01
#2017-11-10|1506.95
#2017-11-13|1511.92
#2017-11-14|1515.94
#2017-11-15|1514.57
#2017-11-16|1526.00
#2017-11-17|1526.15
#2017-11-20|1526.63
#2017-11-21|1539.87
#2017-11-22|1538.08
#2017-11-23| .
#2017-11-24|1537.60
#2017-11-27|1532.34
#2017-11-28|1546.81
#2017-11-29|1553.87
#2017-11-30|1568.86
#2017-12-01|1565.18
#2017-12-04|1573.51
#2017-12-05|1573.68
#2017-12-06|1568.12
#2017-12-07|1575.41
#2017-12-08|1579.81
#2017-12-11|1582.88
#2017-12-12|1575.87
#2017-12-13|1579.11
#2017-12-14|1581.54
#2017-12-15|1588.77
#2017-12-18|1601.54
#2017-12-19|1603.68
#2017-12-20|1598.32
#2017-12-21|1598.75
#2017-12-22|1595.27
#2017-12-25| .
#2017-12-26|1591.25
#2017-12-27|1599.18
#2017-12-28|1602.63
#2017-12-29|1589.86
#2018-01-01| .
#2018-01-02|1601.41
#2018-01-03|1610.85
#2018-01-04|1611.34
#2018-01-05|1614.66
#2018-01-08|1614.67
#2018-01-09|1619.35
#2018-01-10|1628.25
#2018-01-11|1652.06
#2018-01-12|1669.89
#2018-01-15| .
#2018-01-16|1666.45
#2018-01-17|1679.81
#2018-01-18|1675.56
#2018-01-19|1686.51
#2018-01-22|1695.69
#2018-01-23|1705.57
#2018-01-24|1688.11
#2018-01-25|1676.26
#2018-01-26|1677.17
#2018-01-29|1669.82
#2018-01-30|1654.99
#2018-01-31|1651.85
#2018-02-01|1650.66
#2018-02-02|1614.50
#2018-02-05|1568.84
#2018-02-06|1589.86
#2018-02-07|1593.49
#2018-02-08|1534.14
#2018-02-09|1534.53
#2018-02-12|1557.37
#2018-02-13|1562.43
#2018-02-14|1577.82
#2018-02-15|1592.54
#2018-02-16|1586.64
#2018-02-19| .
#2018-02-20|1584.12
#2018-02-21|1590.97
#2018-02-22|1585.33
#2018-02-23|1607.93
#2018-02-26|1617.65
#2018-02-27|1593.98
#2018-02-28|1602.17
#2018-03-01|1580.80
#2018-03-02|1574.86
#2018-03-05|1583.04
#2018-03-06|1593.40
#2018-03-07|1599.94
#2018-03-08|1620.35
#2018-03-09|1647.91
#2018-03-12|1653.73
#2018-03-13|1645.42
#2018-03-14|1642.25
#2018-03-15|1649.17
#2018-03-16|1652.06
#2018-03-19|1634.79
#2018-03-20|1641.80
#2018-03-21|1630.13
#2018-03-22|1600.26
#2018-03-23|1571.66
#2018-03-26|1606.46
#2018-03-27|1589.94
#2018-03-28|1585.13
#2018-03-29|1597.95
#2018-03-30| .
#2018-04-02|1561.57
#2018-04-03|1585.50
#2018-04-04|1600.55
#2018-04-05|1614.62
#2018-04-06|1579.73
#2018-04-09|1580.28
#2018-04-10|1585.84
#2018-04-11|1583.93
#2018-04-12|1594.17
#2018-04-13|1587.43
#2018-04-16|1603.15
#2018-04-17|1620.02
#2018-04-18|1632.54
#2018-04-19|1621.27
#2018-04-20|1615.85
#2018-04-23|1618.20
#2018-04-24|1597.15
#2018-04-25|1594.97
#2018-04-26|1605.64
#2018-04-27|1605.87
#2018-04-30|1613.74
#2018-05-01|1618.12
#2018-05-02|1587.29
#2018-05-03|1584.23
#2018-05-04|1608.80
#2018-05-07|1607.27
#2018-05-08|1609.38
#2018-05-09|1611.13
#2018-05-10|1612.32
#2018-05-11|1610.61
#2018-05-14|1605.62
#2018-05-15|1601.85
#2018-05-16|1615.34
#2018-05-17|1608.30
#2018-05-18|1603.38
#2018-05-21|1613.38
#2018-05-22|1602.78
#2018-05-23|1606.88
#2018-05-24|1614.66
#2018-05-25|1625.60
#2018-05-28| .
#2018-05-29|1601.63
#2018-05-30|1615.13
#2018-05-31|1605.21
#2018-06-01|1615.77
#2018-06-04|1621.15
#2018-06-05|1609.87
#2018-06-06|1631.38
#2018-06-07|1636.13
#2018-06-08|1633.55
#2018-06-11|1637.31
#2018-06-12|1643.20
#2018-06-13|1635.98
#2018-06-14|1648.04
#2018-06-15|1652.84
#2018-06-18|1654.84
#2018-06-19|1639.01
#2018-06-20|1620.21
#2018-06-21|1607.53
#2018-06-22|1613.40
#2018-06-25|1568.56
#2018-06-26|1572.94
#2018-06-27|1543.43
#2018-06-28|1538.31
#2018-06-29|1543.94
#2018-07-02|1542.83
#2018-07-03|1537.51
#2018-07-04| .
#2018-07-05|1545.81
#2018-07-06|1561.70
#2018-07-09|1576.13
#2018-07-10|1577.83
#2018-07-11|1563.27
#2018-07-12|1573.36
#2018-07-13|1576.43
#2018-07-16|1573.29
#2018-07-17|1580.78
#2018-07-18|1592.38
#2018-07-19|1587.77
#2018-07-20|1579.57
#2018-07-23|1579.84
#2018-07-24|1568.84
#2018-07-25|1580.04
#2018-07-26|1585.01
#2018-07-27|1590.41
#2018-07-30|1576.21
#2018-07-31|1584.22
#2018-08-01|1566.89
#2018-08-02|1568.29
#2018-08-03|1571.93
#2018-08-06|1581.88
#2018-08-07|1579.70
#2018-08-08|1578.77
#2018-08-09|1573.87
#2018-08-10|1562.61
#2018-08-13|1553.43
#2018-08-14|1566.39
#2018-08-15|1565.23
#2018-08-16|1570.91
#2018-08-17|1576.95
#2018-08-20|1591.31
#2018-08-21|1599.51
#2018-08-22|1591.60
#2018-08-23|1582.90
#2018-08-24|1589.21
#2018-08-27|1600.02
#2018-08-28|1607.73
#2018-08-29|1619.23
#2018-08-30|1611.95
#2018-08-31|1615.56
#2018-09-03| .
#2018-09-04|1610.03
#2018-09-05|1597.99
#2018-09-06|1596.00
#2018-09-07|1603.71
#2018-09-10|1608.49
#2018-09-11|1605.31
#2018-09-12|1605.72
#2018-09-13|1610.07
#2018-09-14|1615.01
#2018-09-17|1604.30
#2018-09-18|1613.69
#2018-09-19|1622.95
#2018-09-20|1634.44
#2018-09-21|1648.31
#2018-09-24|1630.16
#2018-09-25|1634.79
#2018-09-26|1638.50
#2018-09-27|1641.05
#2018-09-28|1638.98
#2018-10-01|1618.97
#2018-10-02|1602.00
#2018-10-03|1602.12
#2018-10-04|1589.53
#2018-10-05|1575.74
#2018-10-08|1576.30
#2018-10-09|1574.02
#2018-10-10|1530.26
#2018-10-11|1510.26
#2018-10-12|1531.26
#2018-10-15|1530.59
#2018-10-16|1557.73
#2018-10-17|1571.78
#2018-10-18|1547.45
#2018-10-19|1538.93
#2018-10-22|1539.09
#2018-10-23|1546.79
#2018-10-24|1498.69
#2018-10-25|1522.77
#2018-10-26|1504.09
#2018-10-29|1497.54
#2018-10-30|1530.73
#2018-10-31|1547.71
#2018-11-01|1573.39
#2018-11-02|1588.68
#2018-11-05|1592.00
#2018-11-06|1607.05
#2018-11-07|1639.37
#2018-11-08|1636.89
#2018-11-09|1626.32
#2018-11-12|1608.17
#2018-11-13|1613.58
#2018-11-14|1610.25
#2018-11-15|1619.13
#2018-11-16|1623.40
#2018-11-19|1597.39
#2018-11-20|1580.72
#2018-11-21|1592.92
#2018-11-22| .
#2018-11-23|1595.18
#2018-11-26|1615.55
#2018-11-27|1624.36
#2018-11-28|1655.64
#2018-11-29|1652.06
#2018-11-30|1654.80
#2018-12-03|1666.13
#2018-12-04|1620.52
#2018-12-05| .
#2018-12-06|1632.70
#2018-12-07|1584.15
#2018-12-10|1586.64
#2018-12-11|1581.29
#2018-12-12|1591.73
#2018-12-13|1587.59
#2018-12-14|1569.24
#2018-12-17|1540.64
#2018-12-18|1547.94
#2018-12-19|1521.20
#2018-12-20|1476.48
#2018-12-21|1447.71
#2018-12-24|1419.12
#2018-12-25| .
#2018-12-26|1479.87
#2018-12-27|1487.87
#2018-12-28|1489.75
#2018-12-31|1503.51
#2019-01-01| .
#2019-01-02|1506.12
#2019-01-03|1457.58
#2019-01-04|1510.04
#2019-01-07|1524.78
#2019-01-08|1532.30
#2019-01-09|1535.93
#2019-01-10|1543.94
#2019-01-11|1542.39
#2019-01-14|1531.78
#2019-01-15|1542.88
#2019-01-16|1539.79
#2019-01-17|1556.52
#2019-01-18|1574.93
#2019-01-21| .
#2019-01-22|1560.46
#2019-01-23|1570.52
#2019-01-24|1584.17
#2019-01-25|1593.23
#2019-01-28|1596.46
#2019-01-29|1594.50
#2019-01-30|1617.42
#2019-01-31|1613.97
#2019-02-01|1617.70
#2019-02-04|1626.26
#2019-02-05|1641.04
#2019-02-06|1642.03
#2019-02-07|1632.62
#2019-02-08|1631.05
#2019-02-11|1634.51
#2019-02-12|1634.10
#2019-02-13|1649.40
#2019-02-14|1646.64
#2019-02-15|1661.93
#2019-02-18| .
#2019-02-19|1665.50
#2019-02-20|1668.89
#2019-02-21|1670.38
#2019-02-22|1677.57
#2019-02-25|1668.19
#2019-02-26|1670.53
#2019-02-27|1661.04
#2019-02-28|1642.87
#2019-03-01|1646.76
#2019-03-04|1630.26
#2019-03-05|1641.09
#2019-03-06|1637.59
#2019-03-07|1618.91
#2019-03-08|1611.61
#2019-03-11|1619.76
#2019-03-12|1618.92
#2019-03-13|1627.23
#2019-03-14|1629.86
#2019-03-15|1640.21
#2019-03-18|1642.75
#2019-03-19|1643.56
#2019-03-20|1638.06
#2019-03-21|1656.84
#2019-03-22|1637.23
#2019-03-25|1635.37
#2019-03-26|1638.30
#2019-03-27|1635.15
#2019-03-28|1647.65
#2019-03-29|1661.78
#2019-04-01|1673.64
#2019-04-02|1684.70
#2019-04-03|1696.11
#2019-04-04|1700.38
#2019-04-05|1708.84
#2019-04-08|1709.15
#2019-04-09|1698.48
#2019-04-10|1707.89
#2019-04-11|1716.48
#2019-04-12|1732.68
#2019-04-15|1728.33
#2019-04-16|1734.29
#2019-04-17|1731.33
#2019-04-18|1739.07
#2019-04-19| .
#2019-04-22|1729.99
#2019-04-23|1746.37
#2019-04-24|1751.29
#2019-04-25|1748.14
#2019-04-26|1756.36
#2019-04-29|1758.52
#2019-04-30|1757.49
#2019-05-01|1752.26
#2019-05-02|1749.11
#2019-05-03|1769.90
#2019-05-06|1761.67
#2019-05-07|1739.90
#2019-05-08|1737.18
#2019-05-09|1734.01
#2019-05-10|1746.09
#2019-05-13|1703.72
#2019-05-14|1718.13
#2019-05-15|1725.68
#2019-05-16|1737.03
#2019-05-17|1723.40
#2019-05-20|1703.49
#2019-05-21|1719.52
#2019-05-22|1707.27
#2019-05-23|1684.78
#2019-05-24|1680.18
#2019-05-27| .
#2019-05-28|1668.81
#2019-05-29|1661.87
#2019-05-30|1671.37
#2019-05-31|1659.34
#2019-06-03|1656.83
#2019-06-04|1703.17
#2019-06-05|1711.85
#2019-06-06|1722.69
#2019-06-07|1745.83
#2019-06-10|1743.45
#2019-06-11|1753.39
#2019-06-12|1758.11
#2019-06-13|1766.95
#2019-06-14|1768.80
#2019-06-17|1758.41
#2019-06-18|1773.31
#2019-06-19|1783.45
#2019-06-20|1783.48
#2019-06-21|1772.66
#2019-06-24|1768.70
#2019-06-25|1761.15
#2019-06-26|1757.87
#2019-06-27|1775.41
#2019-06-28|1789.48
#2019-07-01|1797.63
#2019-07-02|1811.13
#2019-07-03|1829.43
#2019-07-04| .
#2019-07-05|1827.14
#2019-07-08|1818.59
#2019-07-09|1815.53
#2019-07-10|1819.52
#2019-07-11|1825.27
#2019-07-12|1836.24
#2019-07-15|1842.83
#2019-07-16|1848.69
#2019-07-17|1834.57
#2019-07-18|1844.59
#2019-07-19|1825.28
#2019-07-22|1828.93
#2019-07-23|1844.14
#2019-07-24|1853.56
#2019-07-25|1849.69
#2019-07-26|1882.04
#2019-07-29|1873.87
#2019-07-30|1861.00
#2019-07-31|1838.24
#2019-08-01|1830.01
#2019-08-02|1822.70
#2019-08-05|1773.60
#2019-08-06|1792.53
#2019-08-07|1803.89
#2019-08-08|1838.75
#2019-08-09|1839.07
#2019-08-12|1810.03
#2019-08-13|1830.27
#2019-08-14|1784.78
#2019-08-15|1789.32
#2019-08-16|1808.53
#2019-08-19|1826.89
#2019-08-20|1820.29
#2019-08-21|1829.65
#2019-08-22|1825.91
#2019-08-23|1783.86
#2019-08-26|1802.70
#2019-08-27|1794.73
#2019-08-28|1810.32
#2019-08-29|1829.00
#2019-08-30|1824.64
#2019-09-02| .
#2019-09-03|1808.28
#2019-09-04|1822.24
#2019-09-05|1841.39
#2019-09-06|1842.42
#2019-09-09|1841.56
#2019-09-10|1825.74
#2019-09-11|1838.78
#2019-09-12|1847.77
#2019-09-13|1843.64
#2019-09-16|1826.29
#2019-09-17|1841.23
#2019-09-18|1839.68
#2019-09-19|1834.07
#2019-09-20|1817.81
#2019-09-23|1818.43
#2019-09-24|1804.66
#2019-09-25|1812.94
#2019-09-26|1799.01
#2019-09-27|1788.94
#2019-09-30|1802.40
#2019-10-01|1778.52
#2019-10-02|1745.78
#2019-10-03|1755.13
#2019-10-04|1771.17
#2019-10-07|1762.02
#2019-10-08|1745.76
#2019-10-09|1760.74
#2019-10-10|1765.88
#2019-10-11|1779.48
#2019-10-14|1774.07
#2019-10-15|1779.96
#2019-10-16|1782.18
#2019-10-17|1780.76
#2019-10-18|1783.78
#2019-10-21|1793.19
#2019-10-22|1762.17
#2019-10-23|1764.12
#2019-10-24|1768.39
#2019-10-25|1778.49
#2019-10-28|1779.19
#2019-10-29|1779.51
#2019-10-30|1782.89
#2019-10-31|1778.95
#2019-11-01|1770.80
#2019-11-04|1763.11
#2019-11-05|1778.25
#2019-11-06|1781.60
#2019-11-07|1754.31
#2019-11-08|1760.23
#2019-11-11|1758.77
#2019-11-12|1756.73
#2019-11-13|1757.97
#2019-11-14|1759.59
#2019-11-15|1763.11
#2019-11-18|1766.23
#2019-11-19|1766.41
#2019-11-20|1756.45
#2019-11-21|1747.82
#2019-11-22|1762.00
#2019-11-25|1777.63
#2019-11-26|1791.45
#2019-11-27|1807.25
#2019-11-28|1807.25
#2019-11-29|1799.26
#2019-12-02|1790.39
#2019-12-03|1773.54
#2019-12-04|1786.42
#2019-12-05|1786.38
#2019-12-06|1804.03
#2019-12-09|1796.45
#2019-12-10|1794.42
#2019-12-11|1803.82
#2019-12-12|1827.54
#2019-12-13|1832.38
#2019-12-16|1843.90
#2019-12-17|1842.91
#2019-12-18|1839.39
#2019-12-19|1850.68
#2019-12-20|1862.75
#2019-12-23|1863.49
#2019-12-24|1865.81
#2019-12-25| .
#2019-12-26|1873.95
#2019-12-27|1873.07
#2019-12-30|1861.69
#2019-12-31|1863.46
#2020-01-01| .
#2020-01-02|1887.30
#2020-01-03|1872.22
#2020-01-06|1866.35
#2020-01-07|1863.98
#2020-01-08|1879.06
#2020-01-09|1893.97
#2020-01-10|1885.53
#2020-01-13|1890.59
#2020-01-14|1898.53
#2020-01-15|1906.10
#2020-01-16|1922.66
#2020-01-17|1935.36
#2020-01-20| .
#2020-01-21|1896.01
#2020-01-22|1895.54
#2020-01-23|1907.64
#2020-01-24|1877.21
#2020-01-27|1829.23
#2020-01-28|1848.23
#2020-01-29|1850.96
#2020-01-30|1849.35
#2020-01-31|1820.28
#2020-02-03|1829.62
#2020-02-04|1860.19
#2020-02-05|1872.04
#2020-02-06|1862.20
#2020-02-07|1838.88
#2020-02-10|1848.40
#2020-02-11|1869.16
#2020-02-12|1898.22
#2020-02-13|1891.87
#2020-02-14|1891.23
#2020-02-17| .
#2020-02-18|1886.05
#2020-02-19|1894.12
#2020-02-20|1888.97
#2020-02-21|1867.69
#2020-02-24|1790.10
#2020-02-25|1723.52
#2020-02-26|1678.23
#2020-02-27|1616.96
#2020-02-28|1604.40
#2020-03-02|1636.61
#2020-03-03|1587.84
#2020-03-04|1632.52
#2020-03-05|1536.97
#2020-03-06|1527.53
#2020-03-09|1417.39
#2020-03-10|1497.03
#2020-03-11|1376.14
#2020-03-12|1221.65
#2020-03-13|1314.86
#2020-03-16|1130.53
#2020-03-17|1106.81
#2020-03-18| 986.59
#2020-03-19|1040.32
#2020-03-20|1040.68
#2020-03-23|1020.85
#2020-03-24|1177.47
#2020-03-25|1232.51
#2020-03-26|1267.43
#2020-03-27|1193.87
#2020-03-30|1197.95
#2020-03-31|1187.83
#2020-04-01|1108.68
#2020-04-02|1099.54
#2020-04-03|1071.19
#2020-04-06|1177.13
#2020-04-07|1202.13
#2020-04-08|1253.24
#2020-04-09|1295.21
#2020-04-10|1295.21
#2020-04-13|1255.93
#2020-04-14|1297.26
#2020-04-15|1265.52
#2020-04-16|1257.97
#2020-04-17|1317.78
#2020-04-20|1278.40
#2020-04-21|1243.53
#2020-04-22|1288.76
#2020-04-23|1285.05
#2020-04-24|1288.87
#2020-04-27|1327.26
#2020-04-28|1349.57
#2020-04-29|1395.08
#2020-04-30|1368.36
#2020-05-01|1312.12
#2020-05-04|1295.54
#2020-05-05|1283.13
#2020-05-06|1269.40
#2020-05-07|1308.60
#2020-05-08|1337.84
#2020-05-11|1311.45
#2020-05-12|1275.58
#2020-05-13|1238.15
#2020-05-14|1262.60
#2020-05-15|1268.08
#2020-05-18|1355.90
#2020-05-19|1351.56
#2020-05-20|1388.47
#2020-05-21|1389.91
#2020-05-22|1388.50
#2020-05-25|1388.50
#2020-05-26|1436.03
#2020-05-27|1461.08
#2020-05-28|1433.34
#2020-05-29|1422.14
#2020-06-01|1452.62
#2020-06-02|1456.91
#2020-06-03|1514.66
#2020-06-04|1539.17
#2020-06-05|1589.77
#2020-06-08|1643.86
#2020-06-09|1588.38
#2020-06-10|1533.33
#2020-06-11|1415.76
#2020-06-12|1467.21
#2020-06-15|1474.07
#2020-06-16|1491.04
#2020-06-17|1470.68
#2020-06-18|1464.53
#2020-06-19|1434.61
#2020-06-22|1434.53
#2020-06-23|1443.97
#2020-06-24|1390.45
#2020-06-25|1391.26
#2020-06-26|1349.39
#2020-06-29|1397.06
#2020-06-30|1398.65
#2020-07-01|1410.23
#2020-07-02|1408.12
#2020-07-03| .
#2020-07-06|1439.27
#2020-07-07|1402.56
#2020-07-08|1411.08
#2020-07-09|1389.02
#2020-07-10|1416.16
#2020-07-13|1402.09
#2020-07-14|1415.24
#2020-07-15|1491.17
#2020-07-16|1462.20
#2020-07-17|1453.69
#2020-07-20|1442.10
#2020-07-21|1452.82
#2020-07-22|1469.79
#2020-07-23|1448.26
#2020-07-24|1446.52
#2020-07-27|1445.93
#2020-07-28|1431.48
#2020-07-29|1450.85
#2020-07-30|1438.10
#2020-07-31|1423.63
#2020-08-03|1419.22
#2020-08-04|1443.75
#2020-08-05|1456.05
#2020-08-06|1482.74
#2020-08-07|1490.04
#2020-08-10|1523.63
#2020-08-11|1544.17
#2020-08-12|1542.51
#2020-08-13|1542.34
#2020-08-14|1541.38
#2020-08-17|1536.82
#2020-08-18|1540.11
#2020-08-19|1532.05
#2020-08-20|1535.73
#2020-08-21|1544.54
#2020-08-24|1582.31
#2020-08-25|1597.29
#2020-08-26|1590.97
#2020-08-27|1614.82
#2020-08-28|1655.49
#2020-08-31|1626.67
#2020-09-01|1637.04
#2020-09-02|1665.82
#2020-09-03|1646.53
#2020-09-04|1645.75
#2020-09-07| .
#2020-09-08|1640.71
#2020-09-09|1637.55
#2020-09-10|1628.13
#2020-09-11|1619.26
#2020-09-14|1647.82
#2020-09-15|1653.97
#2020-09-16|1669.78
#2020-09-17|1643.90
#2020-09-18|1610.66
#2020-09-21|1561.87
#2020-09-22|1579.20
#2020-09-23|1557.35
#2020-09-24|1551.82
#2020-09-25|1583.86
#2020-09-28|1616.45
#2020-09-29|1592.50
#2020-09-30|1602.54
#2020-10-01|1621.39
#2020-10-02|1633.59
#2020-10-05|1644.37
#2020-10-06|1627.16
#2020-10-07|1655.63
#2020-10-08|1662.06
#2020-10-09|1664.40
#2020-10-12|1674.05
#2020-10-13|1660.19
#2020-10-14|1650.00
#2020-10-15|1653.28
#2020-10-16|1646.59
#2020-10-19|1629.03
#2020-10-20|1644.23
#2020-10-21|1640.27
#2020-10-22|1677.38
#2020-10-23|1693.08
#2020-10-26|1641.93
#2020-10-27|1620.62
#2020-10-28|1559.00
#2020-10-29|1575.33
#2020-10-30|1558.37
#2020-11-02|1557.58
#2020-11-03|1593.75
#2020-11-04|1614.05
#2020-11-05|1657.32
#2020-11-06|1656.31
#2020-11-09|1764.05
#2020-11-10|1738.81
#2020-11-11|1738.41
#2020-11-12|1704.45
#2020-11-13|1743.61
#2020-11-16|1780.80
#2020-11-17|1777.16
#2020-11-18|1772.30
#2020-11-19|1779.24
#2020-11-20|1761.53
#2020-11-23|1786.21
#2020-11-24|1832.93
#2020-11-25|1824.44
#2020-11-26|1824.44
#2020-11-27|1827.91
#2020-11-30|1812.76
#2020-12-01|1820.61
#2020-12-02|1820.99
#2020-12-03|1846.89
#2020-12-04|1864.38
#2020-12-07|1853.57
#2020-12-08|1853.89
#2020-12-09|1839.21
#2020-12-10|1863.07
#2020-12-11|1833.96
#2020-12-14|1836.12
#2020-12-15|1869.53
#2020-12-16|1873.73
#2020-12-17|1884.65
#2020-12-18|1881.67
#2020-12-21|1864.98
#2020-12-22|1865.12
#2020-12-23|1885.89
#2020-12-24|1878.41
#2020-12-25|1878.41
#2020-12-28|1889.95
#2020-12-29|1888.49
#2020-12-30|1898.93
#2020-12-31|1906.70
#2021-01-01|1906.70
#2021-01-04|1843.35
#2021-01-05|1869.85
#2021-01-06|1889.36
#2021-01-07|1899.06
#2021-01-08|1925.66
#2021-01-11|1908.88
#2021-01-12|1904.12
#2021-01-13|1904.46
#2021-01-14|1908.44
#2021-01-15|1880.83
#2021-01-18|1880.83
#2021-01-19|1884.33
#2021-01-20|1915.84
#2021-01-21|1908.43
#2021-01-22|1890.33
#2021-01-25|1863.63
#2021-01-26|1858.71
#2021-01-27|1786.51
#2021-01-28|1829.35
#2021-01-29|1793.65
#2021-02-01|1814.08
#2021-02-02|1864.35
#2021-02-03|1867.47
#2021-02-04|1909.66
#2021-02-05|1938.00
#2021-02-08|1940.35
#2021-02-09|1939.57
#2021-02-10|1942.52
#2021-02-11|1937.73
#2021-02-12|1948.67
#2021-02-15|1948.67
#2021-02-16|1960.57
#2021-02-17|1953.10
#2021-02-18|1960.65
#2021-02-19|1983.16
#2021-02-22|1997.10
#2021-02-23|2014.53
#2021-02-24|2062.20
#2021-02-25|1994.98
#2021-02-26|2022.89
#2021-03-01|2040.00
#2021-03-02|2038.50
#2021-03-03|2019.00
#2021-03-04|1972.70
#2021-03-05|1985.78
#2021-03-08|2015.35
#2021-03-09|2028.14
#2021-03-10|2048.65
#2021-03-11|2063.49
#2021-03-12|2082.02
#2021-03-15|2129.90
#2021-03-16|2102.43
#2021-03-17|2137.38
#2021-03-18|2084.35
#2021-03-19|2080.91
#2021-03-22|2065.14
#2021-03-23|2020.64
#2021-03-24|1993.27
#2021-03-25|2035.45
#2021-03-26|2058.18
#2021-03-29|2039.15
#2021-03-30|2062.28
#2021-03-31|2055.87
#2021-04-01|2078.00
#2021-04-02|2078.00
#2021-04-05|2108.73
#2021-04-06|2141.09
#2021-04-07|2130.78
#2021-04-08|2136.94
#2021-04-09|2136.43
#2021-04-12|2119.83
#2021-04-13|2126.54
#2021-04-14|2125.48
#2021-04-15|2122.83
#2021-04-16|2134.65
#2021-04-19|2112.73
#2021-04-20|2069.87
#2021-04-21|2095.83
#2021-04-22|2085.31
#2021-04-23|2110.27
#2021-04-26|2113.75
#2021-04-27|2126.74
#2021-04-28|2118.80
#2021-04-29|2123.36
#2021-04-30|2122.42
#2021-05-03|2120.04
#2021-05-04|2086.94
#2021-05-05|2072.88
#2021-05-06|2048.58
#2021-05-07|2071.16
#2021-05-10|2054.11
#2021-05-11|2033.54
#2021-05-12|1966.79
#2021-05-13|1994.03
#2021-05-14|2051.08
#2021-05-17|2037.45
#2021-05-18|2039.90
#2021-05-19|2027.98
#2021-05-20|2046.44
#2021-05-21|2040.11
#2021-05-24|2072.43
#2021-05-25|2077.00
#2021-05-26|2101.17
#2021-05-27|2117.66
#2021-05-28|2112.13
#2021-05-31|2112.13
#2021-06-01|2112.95
#2021-06-02|2110.18
#2021-06-03|2074.05
#2021-06-04|2081.64
#2021-06-07|2087.29
#2021-06-08|2105.02
#2021-06-09|2086.70
#2021-06-10|2088.15
#2021-06-11|2101.19
#2021-06-14|2085.58
#2021-06-15|2073.31
#2021-06-16|2069.74
#2021-06-17|2053.90
#2021-06-18|2025.97
#2021-06-21|2061.25
#2021-06-22|2066.90
#2021-06-23|2065.47
#2021-06-24|2069.95
#2021-06-25|2078.41
#2021-06-28|2040.92
#2021-06-29|2031.43
#2021-06-30|2043.63
#2021-07-01|2061.52
#2021-07-02|2072.43
#2021-07-05|2072.43
#2021-07-06|2053.39
#2021-07-07|2038.81
#2021-07-08|2022.24
#2021-07-09|2056.22
#2021-07-12|2060.76
#2021-07-13|2037.76
#2021-07-14|2028.33
#2021-07-15|2014.82
#2021-07-16|1980.69
#2021-07-19|1932.53
#2021-07-20|1994.71
#2021-07-21|2052.70
#2021-07-22|2058.46
#2021-07-23|2073.25
#2021-07-26|2097.32
#2021-07-27|2096.96
#2021-07-28|2080.10
#2021-07-29|2085.56
#2021-07-30|2058.20
#2021-08-02|2044.34
#2021-08-03|2026.28
#2021-08-04|2001.80
#2021-08-05|2053.24
#2021-08-06|2046.93
#2021-08-09|2025.77
#2021-08-10|2033.21
#2021-08-11|2044.96
#2021-08-12|2038.08
#2021-08-13|2033.96
#2021-08-16|2021.53
#2021-08-17|1998.73
#2021-08-18|1987.75
#2021-08-19|1966.91
#2021-08-20|1980.09
#2021-08-23|2013.24
#2021-08-24|2053.39
#2021-08-25|2075.94
#2021-08-26|2054.28
#2021-08-27|2076.66
#2021-08-30|2054.30
#2021-08-31|2068.60
#2021-09-01|2066.46
#2021-09-02|2073.89
#2021-09-03|2057.74
#2021-09-06|2057.74
#2021-09-07|2063.72
#2021-09-08|2062.41
#2021-09-09|2082.50
#2021-09-10|2071.17
#2021-09-13|2085.13
#2021-09-14|2070.12
#2021-09-15|2064.69
#2021-09-16|2072.98
#2021-09-17|2064.94
#2021-09-20|2043.91
#2021-09-21|2038.89
#2021-09-22|2073.85
#2021-09-23|2115.09
#2021-09-24|2131.08
#2021-09-27|2137.77
#2021-09-28|2102.42
#2021-09-29|2086.87
#2021-09-30|2061.21
#2021-10-01|2126.71
#2021-10-04|2104.15
#2021-10-05|2104.64
#2021-10-06|2108.19
#2021-10-07|2120.93
#2021-10-08|2107.27
#2021-10-11|2096.71
#2021-10-12|2113.49
#2021-10-13|2096.71
#2021-10-14|2109.75
#2021-10-15|2105.77
#2021-10-18|2110.88
#2021-10-19|2097.14
#2021-10-20|2079.73
#2021-10-21|2094.25
#2021-10-22|2074.46
#2021-10-25|2076.89
#2021-10-26|2082.08
#2021-10-27|2082.16
#2021-10-28|2088.73
#2021-10-29|2067.60
#2021-11-01|2121.80
#2021-11-02|2104.94
#2021-11-03|2117.76
#2021-11-04|2115.91
#2021-11-05|2194.71
#2021-11-08|2179.66
#2021-11-09|2163.42
#2021-11-10|2132.45
#2021-11-11|2106.11
#2021-11-12|2110.49
#2021-11-15|2110.35
#2021-11-16|2100.41
#2021-11-17|2090.31
#2021-11-18|2080.97
#2021-11-19|2057.18
#2021-11-22|2047.14
#2021-11-23|2051.70
#2021-11-24|2056.41
#2021-11-25|2056.41
#2021-11-26|1967.04
#2021-11-29|1977.53
#2021-11-30|1935.67
#2021-12-01|1881.88
#2021-12-02|1957.16
#2021-12-03|1928.26
#2021-12-06|2006.86
#2021-12-07|2031.65
#2021-12-08|2061.84
#2021-12-09|2041.78
#2021-12-10|2043.12
#2021-12-13|1993.99
#2021-12-14|1979.85
#2021-12-15|1979.66
#2021-12-16|1959.40
#2021-12-17|1961.59
#2021-12-20|1954.79
#2021-12-21|2035.42
#2021-12-22|2058.43
#2021-12-23|2077.16
#2021-12-24|2077.16
#2021-12-27|2084.18
#2021-12-28|2081.77
#2021-12-29|2080.02
#2021-12-30|2081.67
#2021-12-31|2082.21
#2022-01-03|2097.75
#2022-01-04|2091.59
#2022-01-05|2041.07
#2022-01-06|2052.42
#2022-01-07|2053.56
#2022-01-10|2021.45
#2022-01-11|2037.70
#2022-01-12|2022.75
#2022-01-13|2016.61
#2022-01-14|1997.30
#2022-01-17|1997.30
#2022-01-18|1955.19
#2022-01-19|1933.68
#2022-01-20|1921.20
#2022-01-21|1900.68
#2022-01-24|1907.94
#2022-01-25|1893.95
#2022-01-26|1888.58
#2022-01-27|1856.12
#2022-01-28|1901.28
#2022-01-31|1952.22
#2022-02-01|1974.20
#2022-02-02|1959.64
#2022-02-03|1935.26
#2022-02-04|1944.30
#2022-02-07|1972.11
#2022-02-08|2011.86
#2022-02-09|2059.15
#2022-02-10|2046.29
#2022-02-11|1998.26
#2022-02-14|1995.10
#2022-02-15|2054.34
#2022-02-16|2067.90
#2022-02-17|2021.72
#2022-02-18|2004.43
#2022-02-21|2004.43
#2022-02-22|1973.21
#2022-02-23|1915.13
#2022-02-24|1921.88
#2022-02-25|1953.57
#2022-02-28|1920.16
#2022-03-01|1858.78
#2022-03-02|1900.19
#2022-03-03|1848.99
#2022-03-04|1796.23
#2022-03-07|1657.05
#2022-03-08|1690.60
#2022-03-09|1756.97
#2022-03-10|1768.55
#2022-03-11|1747.25
#2022-03-14|1718.91
#2022-03-15|1781.46
#2022-03-16|1862.89
#2022-03-17|1861.62
#2022-03-18|1890.96
#2022-03-21|1854.12
#2022-03-22|1877.96
#2022-03-23|1847.46
#2022-03-24|1891.59
#2022-03-25|1887.67
#2022-03-28|1900.31
#2022-03-29|1958.23
#2022-03-30|1942.06
#2022-03-31|1936.95
#2022-04-01|1939.31
#2022-04-04|1938.27
#2022-04-05|1906.31
#2022-04-06|1861.37
#2022-04-07|1856.10
#2022-04-08|1831.54
#2022-04-11|1826.45
#2022-04-12|1829.23
#2022-04-13|1894.86
#2022-04-14|1896.20
#2022-04-15|1896.20
#2022-04-18|1885.24
#2022-04-19|1934.00
#2022-04-20|1929.04
#2022-04-21|1902.95
#2022-04-22|1866.94
#2022-04-25|1888.31
#2022-04-26|1825.14
#2022-04-27|1840.08
#2022-04-28|1885.99
#2022-04-29|1831.43
#2022-05-02|1833.57
#2022-05-03|1800.35
#2022-05-04|1850.38
#2022-05-05|1791.81
#2022-05-06|1766.80
#2022-05-09|1668.22
#2022-05-10|1676.44
#2022-05-11|1648.40
#2022-05-12|1639.61
#2022-05-13|1698.94
#2022-05-16|1664.13
#2022-05-17|1697.23
#2022-05-18|1621.04
#2022-05-19|1633.78
#2022-05-20|1639.55
#2022-05-23|1650.55
#2022-05-24|1613.51
#2022-05-25|1652.40
#2022-05-26|1717.60
#2022-05-27|1758.94
#2022-05-30|1758.94
#2022-05-31|1756.79
#2022-06-01|1725.74
#2022-06-02|1771.19
#2022-06-03|1750.39
#2022-06-06|1762.41
#2022-06-07|1769.15
#2022-06-08|1749.34
#2022-06-09|1704.71
#2022-06-10|1631.82
#2022-06-13|1552.96
#2022-06-14|1544.84
#2022-06-15|1570.85
#2022-06-16|1491.68
#2022-06-17|1518.97
#2022-06-20|1518.97
#2022-06-21|1531.48
#2022-06-22|1526.19
#2022-06-23|1522.11
#2022-06-24|1594.00
#2022-06-27|1582.33
#2022-06-28|1552.66
#2022-06-29|1539.80
#2022-06-30|1521.23
#2022-07-01|1555.91
#2022-07-04|1555.91
#2022-07-05|1572.52
#2022-07-06|1548.64
#2022-07-07|1573.62
#2022-07-08|1562.81
#2022-07-11|1537.65
#2022-07-12|1549.19
#2022-07-13|1552.54
#2022-07-14|1537.05
#2022-07-15|1568.78
#2022-07-18|1581.26
#2022-07-19|1633.99
#2022-07-20|1652.81
#2022-07-21|1641.24
#2022-07-22|1625.26
#2022-07-25|1617.08
#2022-07-26|1603.33
#2022-07-27|1661.88
#2022-07-28|1681.54
#2022-07-29|1687.16
#2022-08-01|1688.19
#2022-08-02|1690.26
#2022-08-03|1718.52
#2022-08-04|1714.34
#2022-08-05|1701.59
#2022-08-08|1708.14
#2022-08-09|1699.97
#2022-08-10|1736.71
#2022-08-11|1741.15
#2022-08-12|1774.33
#2022-08-15|1785.63
#2022-08-16|1799.20
#2022-08-17|1777.65
#2022-08-18|1779.69
#2022-08-19|1741.49
#2022-08-22|1696.09
#2022-08-23|1698.52
#2022-08-24|1715.89
#2022-08-25|1740.29
#2022-08-26|1679.60
#2022-08-29|1672.96
#2022-08-30|1653.87
#2022-08-31|1649.51
#2022-09-01|1656.76
#2022-09-02|1644.92
#2022-09-05|1644.92
#2022-09-06|1644.12
#2022-09-07|1692.83
#2022-09-08|1712.06
#2022-09-09|1736.82
#2022-09-12|1754.12
#2022-09-13|1697.45
#2022-09-14|1734.70
#2022-09-15|1731.89
#2022-09-16|1696.11
#2022-09-19|1713.93
#2022-09-20|1699.95
#2022-09-21|1643.65
#2022-09-22|1579.38
#2022-09-23|1553.62
#2022-09-26|1545.85
#2022-09-27|1543.76
#2022-09-28|1582.07
#2022-09-29|1551.40
#2022-09-30|1519.20
#2022-10-03|1540.89
#2022-10-04|1608.15
#2022-10-05|1610.51
#2022-10-06|1590.44
#2022-10-07|1563.00
#2022-10-10|1552.66
#2022-10-11|1539.87
#2022-10-12|1562.92
#2022-10-13|1597.96
#2022-10-14|1571.22
#2022-10-17|1612.59
#2022-10-18|1636.43
#2022-10-19|1628.37
#2022-10-20|1620.80
#2022-10-21|1658.24
#2022-10-24|1644.12
#2022-10-25|1669.99
#2022-10-26|1662.12
#2022-10-27|1674.02
#2022-10-28|1718.44
#2022-10-31|1709.44
#2022-11-01|1714.93
#2022-11-02|1657.85
#2022-11-03|1657.71
#2022-11-04|1694.84
#2022-11-07|1689.44
#2022-11-08|1708.88
#2022-11-09|1694.91
#2022-11-10|1763.90
#2022-11-11|1787.46
#2022-11-14|1774.02
#2022-11-15|1784.31
#2022-11-16|1778.29
#2022-11-17|1760.83
#2022-11-18|1766.73
#2022-11-21|1758.66
#2022-11-22|1770.83
#2022-11-23|1778.15
#2022-11-24|1778.15
#2022-11-25|1788.15
#2022-11-28|1768.21
#2022-11-29|1780.30
#2022-11-30|1826.06
#2022-12-01|1828.47
#2022-12-02|1832.02
#2022-12-05|1811.18
#2022-12-06|1789.69
#2022-12-07|1762.04
#2022-12-08|1788.42
#2022-12-09|1778.46
#2022-12-12|1808.30
#2022-12-13|1793.65
#2022-12-14|1786.05
#2022-12-15|1750.55
#2022-12-16|1724.88
#2022-12-19|1701.21
#2022-12-20|1707.81
#2022-12-21|1714.61
#2022-12-22|1690.38
#2022-12-23|1702.91
#2022-12-26|1702.91
#2022-12-27|1698.71
#2022-12-28|1673.31
#2022-12-29|1700.19
#2022-12-30|1695.75
#2023-01-02|1695.75
#2023-01-03|1696.10
#2023-01-04|1740.48
#2023-01-05|1738.37
#2023-01-06|1778.45
#2023-01-09|1781.30
#2023-01-10|1800.16
#2023-01-11|1819.42
#2023-01-12|1836.77
#2023-01-13|1857.93
#2023-01-16|1857.93
#2023-01-17|1870.19
#2023-01-18|1836.15
#2023-01-19|1826.37
#2023-01-20|1860.54
#2023-01-23|1882.32
#2023-01-24|1883.60
#2023-01-25|1894.59
#2023-01-26|1916.94
#2023-01-27|1922.78
#2023-01-30|1899.67
#2023-01-31|1913.77
#2023-02-01|1928.64
#2023-02-02|1935.51
#2023-02-03|1920.34
#2023-02-06|1925.76
#2023-02-07|1942.60
#2023-02-08|1915.89
#2023-02-09|1907.81
#2023-02-10|1883.56
#2023-02-13|1919.40
#2023-02-14|1938.61
#2023-02-15|1964.30
#2023-02-16|1941.98
#2023-02-17|1933.75
#2023-02-20|1933.75
#2023-02-21|1902.71
#2023-02-22|1902.58
#2023-02-23|1892.74
#2023-02-24|1867.05
#2023-02-27|1881.81
#2023-02-28|1883.25
#2023-03-01|1883.27
#2023-03-02|1906.98
#2023-03-03|1930.06
#2023-03-06|1933.35
#2023-03-07|1914.67
#2023-03-08|1910.93
#2023-03-09|1861.08
#2023-03-10|1840.32
#2023-03-13|1817.82
#2023-03-14|1830.20
#2023-03-15|1803.57
#2023-03-16|1836.12
#2023-03-17|1812.30
#2023-03-20|1833.38
#2023-03-21|1861.65
#2023-03-22|1831.88
#2023-03-23|1823.84
#2023-03-24|1814.00
#2023-03-27|1825.83
#2023-03-28|1838.14
#2023-03-29|1865.02
#2023-03-30|1881.44
#2023-03-31|1914.00
#2023-04-03|1913.88
#2023-04-04|1901.72
#2023-04-05|1888.09
#2023-04-06|1884.07
#2023-04-07|1884.07
#2023-04-10|1890.94
#2023-04-11|1904.64
#2023-04-12|1885.15
#2023-04-13|1916.19
#2023-04-14|1922.29
#2023-04-17|1938.01
#2023-04-18|1954.05
#2023-04-19|1957.32
#2023-04-20|1948.46
#2023-04-21|1958.56
#2023-04-24|1960.96
#2023-04-25|1936.06
#2023-04-26|1934.37
#2023-04-27|1961.34
#2023-04-28|1992.21
#2023-05-01|2005.66
#2023-05-02|2010.14
#2023-05-03|1965.07
#2023-05-04|1945.99
#2023-05-05|1971.96
#2023-05-08|1986.84
#2023-05-09|1988.95
#2023-05-10|1971.53
#2023-05-11|1958.16
#2023-05-12|1949.68
#2023-05-15|1961.96
#2023-05-16|1948.94
#2023-05-17|1976.16
#2023-05-18|2005.45
#2023-05-19|1990.83
#2023-05-22|1965.84
#2023-05-23|1924.94
#2023-05-24|1915.25
#2023-05-25|1917.13
#2023-05-26|1921.41
#2023-05-29|1921.41
#2023-05-30|1906.75
#2023-05-31|1904.99
#2023-06-01|1925.75
#2023-06-02|1970.58
#2023-06-05|1971.52
#2023-06-06|1979.66
#2023-06-07|1965.89
#2023-06-08|1975.37
#2023-06-09|1972.79
#2023-06-12|2000.78
#2023-06-13|2015.87
#2023-06-14|2019.44
#2023-06-15|2034.91
#2023-06-16|2030.41
#2023-06-19|2030.41
#2023-06-20|2022.03
#2023-06-21|2031.12
#2023-06-22|2025.41
#2023-06-23|1994.80
#2023-06-26|1990.86
#2023-06-27|2034.13
#2023-06-28|2040.02
#2023-06-29|2048.65
#2023-06-30|2079.38
#2023-07-03|2080.41
#2023-07-04|2080.41
#2023-07-05|2070.01
#2023-07-06|2042.56
#2023-07-07|2052.83
#2023-07-10|2094.45
#2023-07-11|2107.92
#2023-07-12|2112.17
#2023-07-13|2120.19
#2023-07-14|2112.24
#2023-07-17|2126.97
#2023-07-18|2143.27
#2023-07-19|2138.41
#2023-07-20|2132.30
#2023-07-21|2145.03
#2023-07-24|2133.22
#2023-07-25|2128.64
#2023-07-26|2130.85
#2023-07-27|2117.46
#2023-07-28|2131.88
#2023-07-31|2137.14
#2023-08-01|2115.23
#2023-08-02|2094.32
#2023-08-03|2072.20
#2023-08-04|2078.71
#2023-08-07|2117.52
#2023-08-08|2109.29
#2023-08-09|2091.70
#2023-08-10|2099.24
#2023-08-11|2089.46
#2023-08-14|2091.93
#2023-08-15|2069.82
#2023-08-16|2054.13
#2023-08-17|2018.51
#2023-08-18|2012.24
#2023-08-21|2004.54
#2023-08-22|2013.03
#2023-08-23|2023.53
#2023-08-24|2001.09
#2023-08-25|2009.97
#2023-08-28|2022.36
#2023-08-29|2048.08
#2023-08-30|2051.54
#2023-08-31|2037.13
#2023-09-01|2045.04
#2023-09-04|2045.04
#2023-09-05|2033.72
#2023-09-06|2023.20
#2023-09-07|2017.03
#2023-09-08|2030.59
#2023-09-11|2036.21
#2023-09-12|2038.00
#2023-09-13|2022.79
#2023-09-14|2048.72
#2023-09-15|2022.40
#2023-09-18|2015.48
#2023-09-19|2002.79
#2023-09-20|1990.18
#2023-09-21|1944.56
#2023-09-22|1940.85
#2023-09-25|1933.47
#2023-09-26|1917.31
#2023-09-27|1914.87
#2023-09-28|1937.98
#2023-09-29|1926.65
#2023-10-02|1913.55
#2023-10-03|1867.10
#2023-10-04|1889.19
#2023-10-05|1880.11
#2023-10-06|1881.60
#2023-10-09|1874.38
#2023-10-10|1898.09
#2023-10-11|1893.65
#2023-10-12|1864.68
#2023-10-13|1844.43
#2023-10-16|1871.19
#2023-10-17|1882.41
#2023-10-18|1856.12
#2023-10-19|1848.21
#2023-10-20|1829.29
#2023-10-23|1836.94
#2023-10-24|1853.44
#2023-10-25|1835.82
#2023-10-26|1814.68
#2023-10-27|1810.69
#2023-10-30|1838.28
#2023-10-31|1845.10
#2023-11-01|1842.24
#2023-11-02|1891.91
#2023-11-03|1942.25
#2023-11-06|1949.80
#2023-11-07|1962.66
#2023-11-08|1962.03
#2023-11-09|1946.32
#2023-11-10|1975.24
#2023-11-13|1981.65
#2023-11-14|2029.01
#2023-11-15|2030.75
#2023-11-16|2042.87
#2023-11-17|2047.57
#2023-11-20|2056.95
#2023-11-21|2050.10
#2023-11-22|2061.34
#2023-11-23|2061.34
#2023-11-24|2057.25
#2023-11-27|2053.22
#2023-11-28|2043.54
#2023-11-29|2033.01
#2023-11-30|2041.56
#2023-12-01|2082.58
#2023-12-04|2075.38
#2023-12-05|2055.93
#2023-12-06|2071.34
#2023-12-07|2092.90
#2023-12-08|2101.51
#2023-12-11|2135.43
#2023-12-12|2148.70
#2023-12-13|2170.26
#2023-12-14|2170.88
#2023-12-15|2159.88
#2023-12-18|2167.47
#2023-12-19|2185.61
#2023-12-20|2144.08
#2023-12-21|2175.69
#2023-12-22|2176.96
#2023-12-25|2176.96
#2023-12-26|2179.97
#2023-12-27|2177.34
#2023-12-28|2182.85
#2023-12-29|2178.91
#2024-01-01|2178.91
#2024-01-02|2151.20
#2024-01-03|2117.32
#2024-01-04|2119.72
#2024-01-05|2127.10
#2024-01-08|2158.86
#2024-01-09|2152.95
#2024-01-10|2162.82
#2024-01-11|2165.24
#2024-01-12|2136.87
#2024-01-15|2136.87
#2024-01-16|2135.36
#2024-01-17|2130.38
#2024-01-18|2167.23
#2024-01-19|2189.65
#2024-01-22|2175.46
#2024-01-23|2179.90
#2024-01-24|2178.74
#2024-01-25|2191.46
#2024-01-26|2186.29
#2024-01-29|2209.64
#2024-01-30|2208.34
#2024-01-31|2182.50
#2024-02-01|2214.90
#2024-02-02|2213.31
#2024-02-05|2186.25
#2024-02-06|2204.71
#2024-02-07|2229.40
#2024-02-08|2261.77
#2024-02-09|2241.77
#2024-02-12|2250.11
#2024-02-13|2213.42
#2024-02-14|2223.76
#2024-02-15|2249.78
#2024-02-16|2237.44
#2024-02-19|2237.44
#2024-02-20|2227.98
#2024-02-21|2239.76
#2024-02-22|2284.15
#2024-02-23|2262.91
#2024-02-26|2248.12
#2024-02-27|2252.45
#2024-02-28|2256.48
#2024-02-29|2269.62
#2024-03-01|2263.68
#2024-03-04|2254.32
#2024-03-05|2250.88
#2024-03-06|2257.87
#2024-03-07|2261.64
#2024-03-08|2266.33
#2024-03-11|2270.93
#2024-03-12|2278.99
#2024-03-13|2261.61
#2024-03-14|2250.99
#2024-03-15|2225.39
#2024-03-18|2237.16
#2024-03-19|2256.02
#2024-03-20|2294.41
#2024-03-21|2302.56
#2024-03-22|2293.54
#2024-03-25|2284.56
#2024-03-26|2296.52
#2024-03-27|2315.23
#2024-03-28|2308.06
#2024-03-29|2308.06
#2024-04-01|2298.37
#2024-04-02|2269.49
#2024-04-03|2271.79
#2024-04-04|2232.51
#2024-04-05|2247.38
#2024-04-08|2253.64
#2024-04-09|2256.90
#2024-04-10|2240.20
#2024-04-11|2259.26
#2024-04-12|2213.88
#2024-04-15|2198.25
#2024-04-16|2193.58
#2024-04-17|2197.62
#2024-04-18|2195.91
#2024-04-19|2186.28
#2024-04-22|2210.79
#2024-04-23|2235.72
#2024-04-24|2243.30
#2024-04-25|2249.70
#2024-04-26|2251.85
#2024-04-29|2258.23
#2024-04-30|2226.56
#2024-05-01|2177.59
#2024-05-02|2191.77
#2024-05-03|2189.44
#2024-05-06|2212.19
#2024-05-07|2198.39
#2024-05-08|2203.50
#2024-05-09|2218.48
#2024-05-10|2234.11
#2024-05-13|2222.50
#2024-05-14|2221.44
#2024-05-15|2230.18
#2024-05-16|2228.44
#2024-05-17|2230.79
#2024-05-20|2234.23
#2024-05-21|2227.92
#2024-05-22|2221.89
#2024-05-23|2174.24
#2024-05-24|2194.01
#2024-05-27|2194.01
#2024-05-28|2174.14
#2024-05-29|2140.64
#2024-05-30|2152.75
#2024-05-31|2184.03
#2024-06-03|2194.62
#2024-06-04|2208.20
#2024-06-05|2214.94
#2024-06-06|2217.45
#2024-06-07|2206.32
#2024-06-10|2207.06
#2024-06-11|2196.94
#2024-06-12|2221.57
#2024-06-13|2222.47
#2024-06-14|2204.39
#2024-06-17|2242.87
#2024-06-18|2241.67
#2024-06-19|2241.67
#2024-06-20|2234.10
#2024-06-21|2246.91
#2024-06-24|2247.46
#2024-06-25|2251.06
#2024-06-26|2245.22
#2024-06-27|2243.38
#2024-06-28|2234.94
#2024-07-01|2198.05
#2024-07-02|2195.67
#2024-07-03|2199.28
#2024-07-04|2199.28
#2024-07-05|2197.83
#2024-07-08|2186.17
#2024-07-09|2169.75
#2024-07-10|2185.55
#2024-07-11|2181.83
#2024-07-12|2203.51
#2024-07-15|2199.52
#2024-07-16|2251.52
#2024-07-17|2213.71
#2024-07-18|2178.66
#2024-07-19|2196.09
#2024-07-22|2191.59
#2024-07-23|2180.35
#2024-07-24|2131.90
#2024-07-25|2100.34
#2024-07-26|2112.94
#2024-07-29|2145.52
#2024-07-30|2159.91
#2024-07-31|2159.56
#2024-08-01|2114.70
#2024-08-02|2065.68
#2024-08-05|2027.29
#2024-08-06|2067.40
#2024-08-07|2029.89
#2024-08-08|2067.08
#2024-08-09|2070.96
#2024-08-12|2069.99
#2024-08-13|2129.22
#2024-08-14|2124.58
#2024-08-15|2171.57
#2024-08-16|2168.09
#2024-08-19|2196.48
#2024-08-20|2184.54
#2024-08-21|2207.32
#2024-08-22|2199.96
#2024-08-23|2228.78
#2024-08-26|2224.81
#2024-08-27|2254.54
#2024-08-28|2234.82
#2024-08-29|2238.04
#2024-08-30|2249.21
#2024-09-02|2249.21
#2024-09-03|2211.32
#2024-09-04|2213.32
#2024-09-05|2211.67
#2024-09-06|2200.19
#2024-09-09|2226.74
#2024-09-10|2224.30
#2024-09-11|2249.57
#2024-09-12|2271.48
#2024-09-13|2289.26
#2024-09-16|2299.58
#2024-09-17|2317.33
#2024-09-18|2308.73
#2024-09-19|2341.58
#2024-09-20|2346.11
#2024-09-23|2354.06
#2024-09-24|2370.92
#2024-09-25|2369.44
#2024-09-26|2415.28
#2024-09-27|2410.31
#2024-09-30|2398.37
#2024-10-01|2377.26
#2024-10-02|2381.66
#2024-10-03|2369.41
#2024-10-04|2407.31
#2024-10-07|2393.75
#2024-10-08|2413.09
#2024-10-09|2438.59
#2024-10-10|2426.24
#2024-10-11|2446.98
#2024-10-14|2458.75
#2024-10-15|2468.10
#2024-10-16|2483.44
#2024-10-17|2489.77
#2024-10-18|2502.61
#2024-10-21|2494.37
#2024-10-22|2497.74
#2024-10-23|2448.31
#2024-10-24|2461.15
#2024-10-25|2450.41
#2024-10-28|2478.62
#2024-10-29|2491.96
#2024-10-30|2468.14
#2024-10-31|2464.29
#2024-11-01|2491.12
#2024-11-04|2470.56
#2024-11-05|2502.84
#2024-11-06|2566.65
#2024-11-07|2567.75
#2024-11-08|2581.10
#2024-11-11|2624.84
#2024-11-12|2608.56
#2024-11-13|2604.04
#2024-11-14|2601.60
#2024-11-15|2573.68
#2024-11-18|2584.37
#2024-11-19|2581.62
#2024-11-20|2592.02
#2024-11-21|2619.27
#2024-11-22|2641.61
#2024-11-25|2662.01
#2024-11-26|2667.54
#2024-11-27|2658.53
#2024-11-28|2658.53
#2024-11-29|2665.20
#2024-12-02|2660.22
#2024-12-03|2656.88
#2024-12-04|2689.42
#2024-12-05|2705.97
#2024-12-06|2709.72
#2024-12-09|2666.51
#2024-12-10|2668.57
#2024-12-11|2683.57
#2024-12-12|2668.65
#2024-12-13|2642.19
#2024-12-16|2624.81
#2024-12-17|2614.82
#2024-12-18|2527.45
#2024-12-19|2545.62
#2024-12-20|2579.61
#2024-12-23|2575.33
#2024-12-24|2603.85
#2024-12-25|2603.85
#2024-12-26|2604.75
#2024-12-27|2582.04
#2024-12-30|2554.36
#2024-12-31|2552.00
#2025-01-01|2552.00
#2025-01-02|2543.07
#2025-01-03|2552.99
#2025-01-06|2544.90
#2025-01-07|2515.90
#2025-01-08|2523.74
#2025-01-09|2523.74
#2025-01-10|2502.28
#2025-01-13|2506.00
#2025-01-14|2516.64
#2025-01-15|2528.80
#2025-01-16|2538.83
#2025-01-17|2555.37
#2025-01-20|2555.37
#2025-01-21|2556.98
#2025-01-22|2536.31
#2025-01-23|2564.49
#2025-01-24|2550.04
#2025-01-27|2577.31
#2025-01-28|2598.49
#2025-01-29|2630.68
#2025-01-30|2655.77
#2025-01-31|2626.32
#2025-02-03|2618.01
#2025-02-04|2637.98
#2025-02-05|2637.88
#2025-02-06|2676.96
#2025-02-07|2688.25
#2025-02-10|2705.28
#2025-02-11|2677.21
#2025-02-12|2708.41
#2025-02-13|2716.90
#2025-02-14|2743.64
#2025-02-17|2743.64
#2025-02-18|2740.06
#2025-02-19|2725.22
#2025-02-20|2696.65
#2025-02-21|2631.75
#2025-02-24|2651.51
#2025-02-25|2653.64
#2025-02-26|2651.47
#2025-02-27|2631.13
#2025-02-28|2662.81
#2025-03-03|2633.62
#2025-03-04|2589.76
#2025-03-05|2611.82
#2025-03-06|2528.83
#2025-03-07|2536.73
#2025-03-10|2457.30
#2025-03-11|2402.61
#2025-03-12|2383.18
#2025-03-13|2329.93
#2025-03-14|2388.54
#2025-03-17|2429.21
#2025-03-18|2384.94
#2025-03-19|2438.32
#2025-03-20|2436.72
#2025-03-21|2426.13
#2025-03-24|2463.63
#2025-03-25|2467.06
#2025-03-26|2475.16
#2025-03-27|2460.04
#2025-03-28|2395.98
#2025-03-31|2402.05
#2025-04-01|2415.55
#2025-04-02|2437.24
#2025-04-03|2307.87
#2025-04-04|2184.12
#2025-04-07|2166.60
#2025-04-08|2140.83
#2025-04-09|2350.26
#2025-04-10|2268.39
#2025-04-11|2290.60
#2025-04-14|2294.36
#2025-04-15|2290.37
#2025-04-16|2254.55
#2025-04-17|2268.71
#2025-04-18|2268.71
#2025-04-21|2223.51
#2025-04-22|2290.05
#2025-04-23|2332.96
#2025-04-24|2357.61
#2025-04-25|2366.55
#2025-04-28|2376.21
#2025-04-29|2379.82
#2025-04-30|2383.06
#2025-05-01|2390.47
#2025-05-02|2440.98
#2025-05-05|2432.55
#2025-05-06|2430.91
#2025-05-07|2453.29
#2025-05-08|2463.02
#2025-05-09|2442.96
#2025-05-12|2521.54
#2025-05-13|2544.67
#2025-05-14|2537.73
#2025-05-15|2545.56
#2025-05-16|2570.94
#2025-05-19|2574.52
#2025-05-20|2543.08
#2025-05-21|2490.62
#2025-05-22|2497.24
#2025-05-23|2493.16
#2025-05-26|2493.16
#2025-05-27|2549.29
#2025-05-28|2530.73
#2025-05-29|2524.87
#2025-05-30|2533.33
#2025-06-02|2537.61
#2025-06-03|2547.38
#2025-06-04|2563.26
#2025-06-05|2559.91
#2025-06-06|2594.60
#2025-06-09|2582.06
#2025-06-10|2575.00
#2025-06-11|2574.42
#2025-06-12|2562.24
#2025-06-13|2507.02
#2025-06-16|2541.47
#2025-06-17|2504.45
#2025-06-18|2508.74
#2025-06-19|2508.74
#2025-06-20|2517.93
#2025-06-23|2536.51
#2025-06-24|2573.42
#2025-06-25|2554.76
#2025-06-26|2580.83
#2025-06-27|2624.74
#2025-06-30|2636.48
#2025-07-01|2674.58
#2025-07-02|2672.42
#2025-07-03|2687.88
#2025-07-04|2687.88
#2025-07-07|2675.03
#2025-07-08|2674.74
#2025-07-09|2677.82
#2025-07-10|2730.65
#2025-07-11|2715.93
#2025-07-14|2729.31
#2025-07-15|2690.25
#2025-07-16|2687.49
#2025-07-17|2705.60
#2025-07-18|2707.53
#2025-07-21|2688.28
#2025-07-22|2723.25
#2025-07-23|2722.40
#2025-07-24|2665.15
#2025-07-25|2690.27
#2025-07-28|2682.43
#2025-07-29|2654.82
#2025-07-30|2659.57
#2025-07-31|2610.61
#2025-08-01|2569.31
#2025-08-04|2606.84
#2025-08-05|2582.94
#2025-08-06|2607.93
#2025-08-07|2592.01
#2025-08-08|2576.10
#2025-08-11|2567.77
#2025-08-12|2625.66
#2025-08-13|2651.23
#2025-08-14|2647.41
#2025-08-15|2647.22
#2025-08-18|2665.93
#2025-08-19|2674.13
#2025-08-20|2663.45
#2025-08-21|2659.15
#2025-08-22|2717.20
#2025-08-25|2695.68
#2025-08-26|2707.21
#2025-08-27|2711.07
#2025-08-28|2723.57
#2025-08-29|2716.19
#2025-09-01|2716.19
#2025-09-02|2700.58
#2025-09-03|2696.59
#2025-09-04|2700.24
#2025-09-05|2674.05
#2025-09-08|2678.29
#2025-09-09|2662.85
#2025-09-10|2637.15
#2025-09-11|2663.62
#2025-09-12|2632.59
#2025-09-15|2621.00
#2025-09-16|2615.95
#2025-09-17|2619.11
#2025-09-18|2606.33
#2025-09-19|2613.16
#2025-09-22|2614.48
#2025-09-23|2613.07
#2025-09-24|2601.88
#2025-09-25|2592.13
#2025-09-26|2607.78
#2025-09-29|2606.03
#2025-09-30|2563.13
#2025-10-01|2544.52
#2025-10-02|2564.96
#2025-10-03|2564.73
#2025-10-06|2550.71
#2025-10-07|2513.07
#2025-10-08|2501.40
#2025-10-09|2508.30
#2025-10-10|2477.13
#2025-10-13|2511.41
#2025-10-14|2557.44
#2025-10-15|2547.31
#2025-10-16|2514.10
#2025-10-17|2539.45
#2025-10-20|2554.24
#2025-10-21|2592.06
#2025-10-22|2588.67
#2025-10-23|2561.81
#2025-10-24|2564.96
#2025-10-27|2583.64
#2025-10-28|2522.20
#2025-10-29|2496.22
#2025-10-30|2461.40
#2025-10-31|2449.46
#2025-11-03|2445.98
#2025-11-04|2420.33
#2025-11-05|2447.85
#2025-11-06|2423.71
#2025-11-07|2474.24
#2025-11-10|2480.86
#2025-11-11|2502.83
#2025-11-12|2530.89
#2025-11-13|2490.63
#2025-11-14|2475.52
#2025-11-17|2413.17
#2025-11-18|2417.39
#2025-11-19|2407.15
#2025-11-20|2382.90
#2025-11-21|2460.73
#2025-11-24|2449.36
#2025-11-25|2516.72
#2025-11-26|2531.25
#2025-11-27|2531.25
#2025-11-28|2537.70
#2025-12-01|2517.24
#2025-12-02|2533.71
#2025-12-03|2558.17
#2025-12-04|2536.78
#2025-12-05|2554.64
#2025-12-08|2540.53
#2025-12-09|2538.58
#2025-12-10|2572.29
#2025-12-11|2607.29
#2025-12-12|2627.50
#2025-12-15|2668.40
#2025-12-16|2652.87
#2025-12-17|2660.88
#2025-12-18|2679.63
#2025-12-19|2695.81
#2025-12-22|2709.34
#2025-12-23|2681.41
#2025-12-24|2692.68
#2025-12-25|2692.68
#2025-12-26|2683.73
#2025-12-29|2667.28
#2025-12-30|2660.98
#2025-12-31|2638.81
#2026-01-01|2638.81
#2026-01-02|2645.37
#2026-01-05|2658.80
#2026-01-06|2698.60
#2026-01-07|2692.11
#2026-01-08|2720.93
#2026-01-09|2734.21
#2026-01-12|2716.06
#2026-01-13|2702.41
#2026-01-14|2672.09
#2026-01-15|2695.23
#2026-01-16|2664.36
#2026-01-19|2664.36
#2026-01-20|2606.89
#2026-01-21|2649.98
#2026-01-22|2652.73
#2026-01-23|2650.54
#2026-01-26|2650.24
#2026-01-27|2640.34
#2026-01-28|2626.94
#2026-01-29|2671.54
#2026-01-30|2628.76
#2026-02-02|2674.06
#2026-02-03|2625.02
#2026-02-04|2659.22
#2026-02-05|2623.23
#2026-02-06|2691.44
#2026-02-09|2668.34
#2026-02-10|2684.28
#2026-02-11|2660.99
#2026-02-12|2632.91
#2026-02-13|2597.96
#2026-02-16|2597.96
#2026-02-17|2631.25
#2026-02-18|2650.39
#2026-02-19|2599.68
#2026-02-20|2625.44
#2026-02-23|2570.78
#2026-02-24|2609.55
#2026-02-25|2634.20
#2026-02-26|2676.58
#2026-02-27|2647.15
#2026-03-02|2590.19
#2026-03-03|2589.67
#2026-03-04|2588.98
#2026-03-05|2606.09
#2026-03-06|2566.40
#2026-03-09|2584.23
#2026-03-10|2556.54
#2026-03-11|2546.01
#2026-03-12|2488.87
#2026-03-13|2494.49
#2026-03-16|2524.76
#2026-03-17|2559.20
#2026-03-18|2497.44
#2026-03-19|2495.86
#2026-03-20|2461.42
#2026-03-23|2503.30
#2026-03-24|2485.27
#2026-03-25|2497.70
#2026-03-26|2470.73
#2026-03-27|2394.95
#2026-03-30|2400.58
#2026-03-31|2464.75
#2026-04-01|2475.46
#2026-04-02|2469.61
#2026-04-03|2469.61
#2026-04-06|2510.54
#2026-04-07|2473.58