Table Data - Nasdaq US Soft Drinks Large Mid Cap Index
| Title | Nasdaq US Soft Drinks Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB45101020LM |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 11:15 PM CDT |
| Notes | For more information about this series, see: NQUSB45101020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 518.02 |
| 2001-04-02 | 523.06 |
| 2001-04-03 | 509.91 |
| 2001-04-04 | 517.05 |
| 2001-04-05 | 518.13 |
| 2001-04-06 | 507.24 |
| 2001-04-09 | 497.82 |
| 2001-04-10 | 498.62 |
| 2001-04-11 | 498.98 |
| 2001-04-12 | 504.52 |
| 2001-04-13 | . |
| 2001-04-16 | 512.43 |
| 2001-04-17 | 514.80 |
| 2001-04-18 | 520.63 |
| 2001-04-19 | 527.41 |
| 2001-04-20 | 519.60 |
| 2001-04-23 | 527.00 |
| 2001-04-24 | 530.15 |
| 2001-04-25 | 539.90 |
| 2001-04-26 | 534.23 |
| 2001-04-27 | 532.15 |
| 2001-04-30 | 525.19 |
| 2001-05-01 | 538.84 |
| 2001-05-02 | 536.87 |
| 2001-05-03 | 530.23 |
| 2001-05-04 | 533.30 |
| 2001-05-07 | 534.61 |
| 2001-05-08 | 533.84 |
| 2001-05-09 | 530.30 |
| 2001-05-10 | 532.85 |
| 2001-05-11 | 529.71 |
| 2001-05-14 | 534.50 |
| 2001-05-15 | 529.30 |
| 2001-05-16 | 547.00 |
| 2001-05-17 | 544.75 |
| 2001-05-18 | 544.88 |
| 2001-05-21 | 545.89 |
| 2001-05-22 | 538.16 |
| 2001-05-23 | 547.35 |
| 2001-05-24 | 551.10 |
| 2001-05-25 | 544.13 |
| 2001-05-28 | . |
| 2001-05-29 | 545.50 |
| 2001-05-30 | 544.72 |
| 2001-05-31 | 537.99 |
| 2001-06-01 | 541.44 |
| 2001-06-04 | 540.33 |
| 2001-06-05 | 543.37 |
| 2001-06-06 | 533.00 |
| 2001-06-07 | 527.68 |
| 2001-06-08 | 527.57 |
| 2001-06-11 | 525.17 |
| 2001-06-12 | 525.68 |
| 2001-06-13 | 524.96 |
| 2001-06-14 | 516.64 |
| 2001-06-15 | 509.20 |
| 2001-06-18 | 505.68 |
| 2001-06-19 | 506.78 |
| 2001-06-20 | 510.17 |
| 2001-06-21 | 512.84 |
| 2001-06-22 | 507.90 |
| 2001-06-25 | 510.92 |
| 2001-06-26 | 512.35 |
| 2001-06-27 | 516.56 |
| 2001-06-28 | 525.66 |
| 2001-06-29 | 516.93 |
| 2001-07-02 | 525.63 |
| 2001-07-03 | 529.91 |
| 2001-07-04 | . |
| 2001-07-05 | 522.17 |
| 2001-07-06 | 517.19 |
| 2001-07-09 | 523.23 |
| 2001-07-10 | 519.86 |
| 2001-07-11 | 526.25 |
| 2001-07-12 | 527.47 |
| 2001-07-13 | 531.33 |
| 2001-07-16 | 540.13 |
| 2001-07-17 | 539.69 |
| 2001-07-18 | 537.47 |
| 2001-07-19 | 538.43 |
| 2001-07-20 | 533.34 |
| 2001-07-23 | 517.12 |
| 2001-07-24 | 512.87 |
| 2001-07-25 | 523.51 |
| 2001-07-26 | 523.77 |
| 2001-07-27 | 521.92 |
| 2001-07-30 | 520.12 |
| 2001-07-31 | 524.57 |
| 2001-08-01 | 508.95 |
| 2001-08-02 | 510.41 |
| 2001-08-03 | 515.95 |
| 2001-08-06 | 513.44 |
| 2001-08-07 | 517.30 |
| 2001-08-08 | 522.28 |
| 2001-08-09 | 526.18 |
| 2001-08-10 | 527.88 |
| 2001-08-13 | 526.50 |
| 2001-08-14 | 530.05 |
| 2001-08-15 | 540.82 |
| 2001-08-16 | 543.68 |
| 2001-08-17 | 541.60 |
| 2001-08-20 | 552.02 |
| 2001-08-21 | 549.09 |
| 2001-08-22 | 552.15 |
| 2001-08-23 | 561.49 |
| 2001-08-24 | 559.81 |
| 2001-08-27 | 553.66 |
| 2001-08-28 | 548.25 |
| 2001-08-29 | 548.21 |
| 2001-08-30 | 556.84 |
| 2001-08-31 | 555.23 |
| 2001-09-03 | . |
| 2001-09-04 | 562.72 |
| 2001-09-05 | 571.54 |
| 2001-09-06 | 561.65 |
| 2001-09-07 | 564.11 |
| 2001-09-10 | 564.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 568.66 |
| 2001-09-18 | 570.38 |
| 2001-09-19 | 571.18 |
| 2001-09-20 | 559.33 |
| 2001-09-21 | 541.38 |
| 2001-09-24 | 551.73 |
| 2001-09-25 | 553.65 |
| 2001-09-26 | 547.05 |
| 2001-09-27 | 550.99 |
| 2001-09-28 | 549.42 |
| 2001-10-01 | 546.02 |
| 2001-10-02 | 549.44 |
| 2001-10-03 | 545.45 |
| 2001-10-04 | 539.00 |
| 2001-10-05 | 542.39 |
| 2001-10-08 | 545.87 |
| 2001-10-09 | 547.76 |
| 2001-10-10 | 552.50 |
| 2001-10-11 | 547.23 |
| 2001-10-12 | 533.02 |
| 2001-10-15 | 531.28 |
| 2001-10-16 | 532.55 |
| 2001-10-17 | 532.34 |
| 2001-10-18 | 541.99 |
| 2001-10-19 | 556.57 |
| 2001-10-22 | 561.10 |
| 2001-10-23 | 560.87 |
| 2001-10-24 | 562.19 |
| 2001-10-25 | 567.39 |
| 2001-10-26 | 566.74 |
| 2001-10-29 | 560.60 |
| 2001-10-30 | 560.13 |
| 2001-10-31 | 558.05 |
| 2001-11-01 | 562.09 |
| 2001-11-02 | 566.42 |
| 2001-11-05 | 567.42 |
| 2001-11-06 | 571.71 |
| 2001-11-07 | 569.23 |
| 2001-11-08 | 567.76 |
| 2001-11-09 | 569.25 |
| 2001-11-12 | 569.23 |
| 2001-11-13 | 573.24 |
| 2001-11-14 | 579.28 |
| 2001-11-15 | 578.36 |
| 2001-11-16 | 576.05 |
| 2001-11-19 | 573.80 |
| 2001-11-20 | 569.07 |
| 2001-11-21 | 565.70 |
| 2001-11-22 | . |
| 2001-11-23 | 568.50 |
| 2001-11-26 | 561.15 |
| 2001-11-27 | 556.18 |
| 2001-11-28 | 547.83 |
| 2001-11-29 | 550.62 |
| 2001-11-30 | 550.40 |
| 2001-12-03 | 548.16 |
| 2001-12-04 | 547.59 |
| 2001-12-05 | 552.21 |
| 2001-12-06 | 543.42 |
| 2001-12-07 | 545.34 |
| 2001-12-10 | 535.95 |
| 2001-12-11 | 534.53 |
| 2001-12-12 | 539.17 |
| 2001-12-13 | 541.12 |
| 2001-12-14 | 542.70 |
| 2001-12-17 | 541.50 |
| 2001-12-18 | 543.98 |
| 2001-12-19 | 559.72 |
| 2001-12-20 | 559.95 |
| 2001-12-21 | 566.60 |
| 2001-12-24 | 564.74 |
| 2001-12-25 | . |
| 2001-12-26 | 566.58 |
| 2001-12-27 | 562.92 |
| 2001-12-28 | 556.42 |
| 2001-12-31 | 554.18 |
| 2002-01-01 | . |
| 2002-01-02 | 558.91 |
| 2002-01-03 | 552.75 |
| 2002-01-04 | 547.91 |
| 2002-01-07 | 538.69 |
| 2002-01-08 | 533.48 |
| 2002-01-09 | 531.72 |
| 2002-01-10 | 536.01 |
| 2002-01-11 | 540.76 |
| 2002-01-14 | 535.70 |
| 2002-01-15 | 536.64 |
| 2002-01-16 | 535.27 |
| 2002-01-17 | 540.96 |
| 2002-01-18 | 545.20 |
| 2002-01-21 | . |
| 2002-01-22 | 549.93 |
| 2002-01-23 | 541.26 |
| 2002-01-24 | 537.13 |
| 2002-01-25 | 541.05 |
| 2002-01-28 | 539.33 |
| 2002-01-29 | 525.79 |
| 2002-01-30 | 530.27 |
| 2002-01-31 | 536.20 |
| 2002-02-01 | 542.38 |
| 2002-02-04 | 543.14 |
| 2002-02-05 | 552.64 |
| 2002-02-06 | 549.75 |
| 2002-02-07 | 543.29 |
| 2002-02-08 | 542.76 |
| 2002-02-11 | 547.00 |
| 2002-02-12 | 547.48 |
| 2002-02-13 | 551.57 |
| 2002-02-14 | 555.16 |
| 2002-02-15 | 557.05 |
| 2002-02-18 | . |
| 2002-02-19 | 551.24 |
| 2002-02-20 | 557.40 |
| 2002-02-21 | 549.38 |
| 2002-02-22 | 561.83 |
| 2002-02-25 | 564.48 |
| 2002-02-26 | 560.55 |
| 2002-02-27 | 564.88 |
| 2002-02-28 | 563.94 |
| 2002-03-01 | 574.05 |
| 2002-03-04 | 568.96 |
| 2002-03-05 | 564.79 |
| 2002-03-06 | 562.29 |
| 2002-03-07 | 555.88 |
| 2002-03-08 | 562.12 |
| 2002-03-11 | 560.09 |
| 2002-03-12 | 565.04 |
| 2002-03-13 | 562.70 |
| 2002-03-14 | 566.19 |
| 2002-03-15 | 574.51 |
| 2002-03-18 | 573.69 |
| 2002-03-19 | 579.09 |
| 2002-03-20 | 577.18 |
| 2002-03-21 | 583.68 |
| 2002-03-22 | 592.13 |
| 2002-03-25 | 596.98 |
| 2002-03-26 | 605.59 |
| 2002-03-27 | 599.47 |
| 2002-03-28 | 601.32 |
| 2002-03-29 | . |
| 2002-04-01 | 601.12 |
| 2002-04-02 | 597.03 |
| 2002-04-03 | 590.44 |
| 2002-04-04 | 594.79 |
| 2002-04-05 | 596.65 |
| 2002-04-08 | 603.16 |
| 2002-04-09 | 608.44 |
| 2002-04-10 | 618.46 |
| 2002-04-11 | 609.58 |
| 2002-04-12 | 611.32 |
| 2002-04-15 | 602.06 |
| 2002-04-16 | 615.26 |
| 2002-04-17 | 615.46 |
| 2002-04-18 | 613.81 |
| 2002-04-19 | 628.27 |
| 2002-04-22 | 629.69 |
| 2002-04-23 | 621.46 |
| 2002-04-24 | 628.05 |
| 2002-04-25 | 625.60 |
| 2002-04-26 | 620.71 |
| 2002-04-29 | 622.53 |
| 2002-04-30 | 626.62 |
| 2002-05-01 | 645.63 |
| 2002-05-02 | 646.74 |
| 2002-05-03 | 639.21 |
| 2002-05-06 | 634.90 |
| 2002-05-07 | 634.39 |
| 2002-05-08 | 633.48 |
| 2002-05-09 | 636.20 |
| 2002-05-10 | 636.60 |
| 2002-05-13 | 641.17 |
| 2002-05-14 | 640.64 |
| 2002-05-15 | 638.60 |
| 2002-05-16 | 643.56 |
| 2002-05-17 | 642.87 |
| 2002-05-20 | 635.32 |
| 2002-05-21 | 627.61 |
| 2002-05-22 | 635.51 |
| 2002-05-23 | 636.44 |
| 2002-05-24 | 628.74 |
| 2002-05-27 | . |
| 2002-05-28 | 620.71 |
| 2002-05-29 | 617.47 |
| 2002-05-30 | 619.02 |
| 2002-05-31 | 632.01 |
| 2002-06-03 | 618.42 |
| 2002-06-04 | 620.24 |
| 2002-06-05 | 630.75 |
| 2002-06-06 | 617.02 |
| 2002-06-07 | 618.52 |
| 2002-06-10 | 616.46 |
| 2002-06-11 | 616.28 |
| 2002-06-12 | 623.47 |
| 2002-06-13 | 622.02 |
| 2002-06-14 | 622.66 |
| 2002-06-17 | 629.91 |
| 2002-06-18 | 627.32 |
| 2002-06-19 | 629.33 |
| 2002-06-20 | 630.73 |
| 2002-06-21 | 629.44 |
| 2002-06-24 | 634.22 |
| 2002-06-25 | 617.32 |
| 2002-06-26 | 618.29 |
| 2002-06-27 | 618.51 |
| 2002-06-28 | 615.84 |
| 2002-07-01 | 622.21 |
| 2002-07-02 | 618.22 |
| 2002-07-03 | 616.02 |
| 2002-07-04 | . |
| 2002-07-05 | 618.27 |
| 2002-07-08 | 627.76 |
| 2002-07-09 | 601.97 |
| 2002-07-10 | 588.11 |
| 2002-07-11 | 571.33 |
| 2002-07-12 | 551.17 |
| 2002-07-15 | 558.29 |
| 2002-07-16 | 538.62 |
| 2002-07-17 | 545.24 |
| 2002-07-18 | 521.35 |
| 2002-07-19 | 483.51 |
| 2002-07-22 | 485.10 |
| 2002-07-23 | 479.05 |
| 2002-07-24 | 509.62 |
| 2002-07-25 | 519.99 |
| 2002-07-26 | 518.31 |
| 2002-07-29 | 542.83 |
| 2002-07-30 | 530.05 |
| 2002-07-31 | 546.80 |
| 2002-08-01 | 545.09 |
| 2002-08-02 | 547.73 |
| 2002-08-05 | 526.90 |
| 2002-08-06 | 521.85 |
| 2002-08-07 | 536.01 |
| 2002-08-08 | 551.28 |
| 2002-08-09 | 559.43 |
| 2002-08-12 | 559.87 |
| 2002-08-13 | 554.75 |
| 2002-08-14 | 572.73 |
| 2002-08-15 | 567.93 |
| 2002-08-16 | 572.83 |
| 2002-08-19 | 567.66 |
| 2002-08-20 | 565.99 |
| 2002-08-21 | 572.83 |
| 2002-08-22 | 571.01 |
| 2002-08-23 | 569.88 |
| 2002-08-26 | 569.35 |
| 2002-08-27 | 560.43 |
| 2002-08-28 | 545.60 |
| 2002-08-29 | 535.84 |
| 2002-08-30 | 542.28 |
| 2002-09-02 | . |
| 2002-09-03 | 527.72 |
| 2002-09-04 | 528.60 |
| 2002-09-05 | 517.38 |
| 2002-09-06 | 524.27 |
| 2002-09-09 | 531.72 |
| 2002-09-10 | 541.61 |
| 2002-09-11 | 539.71 |
| 2002-09-12 | 528.90 |
| 2002-09-13 | 534.85 |
| 2002-09-16 | 545.64 |
| 2002-09-17 | 526.77 |
| 2002-09-18 | 523.34 |
| 2002-09-19 | 507.58 |
| 2002-09-20 | 509.02 |
| 2002-09-23 | 503.72 |
| 2002-09-24 | 502.18 |
| 2002-09-25 | 512.23 |
| 2002-09-26 | 513.94 |
| 2002-09-27 | 510.55 |
| 2002-09-30 | 507.51 |
| 2002-10-01 | 526.23 |
| 2002-10-02 | 525.55 |
| 2002-10-03 | 527.01 |
| 2002-10-04 | 528.44 |
| 2002-10-07 | 517.43 |
| 2002-10-08 | 555.90 |
| 2002-10-09 | 554.61 |
| 2002-10-10 | 552.85 |
| 2002-10-11 | 557.75 |
| 2002-10-14 | 566.52 |
| 2002-10-15 | 569.09 |
| 2002-10-16 | 535.13 |
| 2002-10-17 | 529.58 |
| 2002-10-18 | 533.83 |
| 2002-10-21 | 550.33 |
| 2002-10-22 | 547.26 |
| 2002-10-23 | 547.75 |
| 2002-10-24 | 540.60 |
| 2002-10-25 | 540.03 |
| 2002-10-28 | 527.38 |
| 2002-10-29 | 532.93 |
| 2002-10-30 | 536.43 |
| 2002-10-31 | 535.24 |
| 2002-11-01 | 539.40 |
| 2002-11-04 | 527.48 |
| 2002-11-05 | 533.76 |
| 2002-11-06 | 524.45 |
| 2002-11-07 | 521.98 |
| 2002-11-08 | 521.34 |
| 2002-11-11 | 519.58 |
| 2002-11-12 | 513.78 |
| 2002-11-13 | 524.88 |
| 2002-11-14 | 528.18 |
| 2002-11-15 | 536.55 |
| 2002-11-18 | 532.92 |
| 2002-11-19 | 538.21 |
| 2002-11-20 | 530.79 |
| 2002-11-21 | 520.18 |
| 2002-11-22 | 517.05 |
| 2002-11-25 | 512.38 |
| 2002-11-26 | 510.58 |
| 2002-11-27 | 525.22 |
| 2002-11-28 | . |
| 2002-11-29 | 522.28 |
| 2002-12-02 | 518.75 |
| 2002-12-03 | 519.41 |
| 2002-12-04 | 526.29 |
| 2002-12-05 | 521.93 |
| 2002-12-06 | 527.80 |
| 2002-12-09 | 522.32 |
| 2002-12-10 | 533.95 |
| 2002-12-11 | 532.53 |
| 2002-12-12 | 526.94 |
| 2002-12-13 | 518.34 |
| 2002-12-16 | 519.46 |
| 2002-12-17 | 508.25 |
| 2002-12-18 | 504.57 |
| 2002-12-19 | 499.79 |
| 2002-12-20 | 503.50 |
| 2002-12-23 | 508.57 |
| 2002-12-24 | 508.39 |
| 2002-12-25 | . |
| 2002-12-26 | 509.83 |
| 2002-12-27 | 501.72 |
| 2002-12-30 | 503.89 |
| 2002-12-31 | 507.02 |
| 2003-01-01 | . |
| 2003-01-02 | 518.20 |
| 2003-01-03 | 518.59 |
| 2003-01-06 | 517.60 |
| 2003-01-07 | 510.28 |
| 2003-01-08 | 511.26 |
| 2003-01-09 | 517.04 |
| 2003-01-10 | 520.12 |
| 2003-01-13 | 525.62 |
| 2003-01-14 | 526.41 |
| 2003-01-15 | 518.53 |
| 2003-01-16 | 527.69 |
| 2003-01-17 | 523.36 |
| 2003-01-20 | . |
| 2003-01-21 | 519.20 |
| 2003-01-22 | 515.66 |
| 2003-01-23 | 507.51 |
| 2003-01-24 | 495.70 |
| 2003-01-27 | 486.30 |
| 2003-01-28 | 481.09 |
| 2003-01-29 | 477.62 |
| 2003-01-30 | 460.68 |
| 2003-01-31 | 477.28 |
| 2003-02-03 | 476.65 |
| 2003-02-04 | 480.10 |
| 2003-02-05 | 477.34 |
| 2003-02-06 | 472.22 |
| 2003-02-07 | 463.81 |
| 2003-02-10 | 468.54 |
| 2003-02-11 | 457.44 |
| 2003-02-12 | 462.04 |
| 2003-02-13 | 465.95 |
| 2003-02-14 | 475.73 |
| 2003-02-17 | . |
| 2003-02-18 | 479.31 |
| 2003-02-19 | 475.35 |
| 2003-02-20 | 468.00 |
| 2003-02-21 | 472.19 |
| 2003-02-24 | 463.76 |
| 2003-02-25 | 466.89 |
| 2003-02-26 | 459.23 |
| 2003-02-27 | 463.32 |
| 2003-02-28 | 463.17 |
| 2003-03-03 | 455.22 |
| 2003-03-04 | 448.51 |
| 2003-03-05 | 436.36 |
| 2003-03-06 | 437.92 |
| 2003-03-07 | 443.33 |
| 2003-03-10 | 435.64 |
| 2003-03-11 | 439.27 |
| 2003-03-12 | 442.00 |
| 2003-03-13 | 456.86 |
| 2003-03-14 | 460.26 |
| 2003-03-17 | 473.98 |
| 2003-03-18 | 473.02 |
| 2003-03-19 | 480.25 |
| 2003-03-20 | 476.89 |
| 2003-03-21 | 488.16 |
| 2003-03-24 | 472.31 |
| 2003-03-25 | 473.24 |
| 2003-03-26 | 469.83 |
| 2003-03-27 | 472.43 |
| 2003-03-28 | 469.60 |
| 2003-03-31 | 467.41 |
| 2003-04-01 | 466.99 |
| 2003-04-02 | 473.53 |
| 2003-04-03 | 464.65 |
| 2003-04-04 | 471.51 |
| 2003-04-07 | 471.45 |
| 2003-04-08 | 473.82 |
| 2003-04-09 | 472.93 |
| 2003-04-10 | 473.33 |
| 2003-04-11 | 475.27 |
| 2003-04-14 | 485.11 |
| 2003-04-15 | 484.77 |
| 2003-04-16 | 464.36 |
| 2003-04-17 | 479.76 |
| 2003-04-18 | . |
| 2003-04-21 | 474.55 |
| 2003-04-22 | 479.18 |
| 2003-04-23 | 479.54 |
| 2003-04-24 | 480.58 |
| 2003-04-25 | 474.16 |
| 2003-04-28 | 484.38 |
| 2003-04-29 | 487.82 |
| 2003-04-30 | 484.25 |
| 2003-05-01 | 486.71 |
| 2003-05-02 | 488.63 |
| 2003-05-05 | 484.92 |
| 2003-05-06 | 488.72 |
| 2003-05-07 | 502.76 |
| 2003-05-08 | 498.90 |
| 2003-05-09 | 509.63 |
| 2003-05-12 | 511.47 |
| 2003-05-13 | 510.34 |
| 2003-05-14 | 509.71 |
| 2003-05-15 | 514.10 |
| 2003-05-16 | 507.42 |
| 2003-05-19 | 506.16 |
| 2003-05-20 | 508.89 |
| 2003-05-21 | 507.81 |
| 2003-05-22 | 512.37 |
| 2003-05-23 | 508.86 |
| 2003-05-26 | . |
| 2003-05-27 | 514.73 |
| 2003-05-28 | 508.89 |
| 2003-05-29 | 513.03 |
| 2003-05-30 | 521.10 |
| 2003-06-02 | 522.56 |
| 2003-06-03 | 524.77 |
| 2003-06-04 | 530.97 |
| 2003-06-05 | 530.68 |
| 2003-06-06 | 530.81 |
| 2003-06-09 | 528.98 |
| 2003-06-10 | 528.56 |
| 2003-06-11 | 529.91 |
| 2003-06-12 | 536.30 |
| 2003-06-13 | 535.97 |
| 2003-06-16 | 545.33 |
| 2003-06-17 | 535.35 |
| 2003-06-18 | 534.74 |
| 2003-06-19 | 527.36 |
| 2003-06-20 | 528.66 |
| 2003-06-23 | 528.81 |
| 2003-06-24 | 530.30 |
| 2003-06-25 | 524.99 |
| 2003-06-26 | 529.16 |
| 2003-06-27 | 524.81 |
| 2003-06-30 | 527.02 |
| 2003-07-01 | 527.81 |
| 2003-07-02 | 527.22 |
| 2003-07-03 | 523.95 |
| 2003-07-04 | . |
| 2003-07-07 | 517.56 |
| 2003-07-08 | 517.86 |
| 2003-07-09 | 513.21 |
| 2003-07-10 | 524.75 |
| 2003-07-11 | 526.75 |
| 2003-07-14 | 527.26 |
| 2003-07-15 | 527.79 |
| 2003-07-16 | 520.96 |
| 2003-07-17 | 527.90 |
| 2003-07-18 | 531.45 |
| 2003-07-21 | 530.64 |
| 2003-07-22 | 531.26 |
| 2003-07-23 | 531.85 |
| 2003-07-24 | 526.14 |
| 2003-07-25 | 531.90 |
| 2003-07-28 | 525.74 |
| 2003-07-29 | 524.97 |
| 2003-07-30 | 529.84 |
| 2003-07-31 | 525.87 |
| 2003-08-01 | 521.65 |
| 2003-08-04 | 521.05 |
| 2003-08-05 | 515.52 |
| 2003-08-06 | 514.44 |
| 2003-08-07 | 520.39 |
| 2003-08-08 | 522.68 |
| 2003-08-11 | 520.02 |
| 2003-08-12 | 522.55 |
| 2003-08-13 | 518.81 |
| 2003-08-14 | 523.08 |
| 2003-08-15 | 523.93 |
| 2003-08-18 | 523.07 |
| 2003-08-19 | 517.23 |
| 2003-08-20 | 511.88 |
| 2003-08-21 | 510.00 |
| 2003-08-22 | 505.52 |
| 2003-08-25 | 511.66 |
| 2003-08-26 | 514.52 |
| 2003-08-27 | 512.86 |
| 2003-08-28 | 515.27 |
| 2003-08-29 | 512.35 |
| 2003-09-01 | . |
| 2003-09-02 | 516.15 |
| 2003-09-03 | 513.80 |
| 2003-09-04 | 517.61 |
| 2003-09-05 | 513.75 |
| 2003-09-08 | 516.29 |
| 2003-09-09 | 515.52 |
| 2003-09-10 | 520.01 |
| 2003-09-11 | 517.14 |
| 2003-09-12 | 516.27 |
| 2003-09-15 | 512.93 |
| 2003-09-16 | 512.34 |
| 2003-09-17 | 511.25 |
| 2003-09-18 | 516.65 |
| 2003-09-19 | 514.25 |
| 2003-09-22 | 512.76 |
| 2003-09-23 | 515.99 |
| 2003-09-24 | 511.12 |
| 2003-09-25 | 512.41 |
| 2003-09-26 | 512.52 |
| 2003-09-29 | 515.46 |
| 2003-09-30 | 512.59 |
| 2003-10-01 | 523.49 |
| 2003-10-02 | 526.70 |
| 2003-10-03 | 526.93 |
| 2003-10-06 | 530.87 |
| 2003-10-07 | 532.06 |
| 2003-10-08 | 530.89 |
| 2003-10-09 | 529.74 |
| 2003-10-10 | 529.14 |
| 2003-10-13 | 532.79 |
| 2003-10-14 | 536.11 |
| 2003-10-15 | 537.22 |
| 2003-10-16 | 536.93 |
| 2003-10-17 | 536.46 |
| 2003-10-20 | 541.51 |
| 2003-10-21 | 541.46 |
| 2003-10-22 | 537.45 |
| 2003-10-23 | 540.08 |
| 2003-10-24 | 539.51 |
| 2003-10-27 | 536.03 |
| 2003-10-28 | 541.80 |
| 2003-10-29 | 543.06 |
| 2003-10-30 | 543.69 |
| 2003-10-31 | 545.59 |
| 2003-11-03 | 547.68 |
| 2003-11-04 | 548.54 |
| 2003-11-05 | 547.23 |
| 2003-11-06 | 550.77 |
| 2003-11-07 | 546.08 |
| 2003-11-10 | 545.69 |
| 2003-11-11 | 547.75 |
| 2003-11-12 | 551.82 |
| 2003-11-13 | 548.12 |
| 2003-11-14 | 545.62 |
| 2003-11-17 | 547.31 |
| 2003-11-18 | 543.74 |
| 2003-11-19 | 549.38 |
| 2003-11-20 | 543.62 |
| 2003-11-21 | 544.98 |
| 2003-11-24 | 547.59 |
| 2003-11-25 | 547.31 |
| 2003-11-26 | 549.45 |
| 2003-11-27 | . |
| 2003-11-28 | 548.71 |
| 2003-12-01 | 554.99 |
| 2003-12-02 | 552.42 |
| 2003-12-03 | 552.89 |
| 2003-12-04 | 553.45 |
| 2003-12-05 | 553.53 |
| 2003-12-08 | 558.19 |
| 2003-12-09 | 554.33 |
| 2003-12-10 | 554.64 |
| 2003-12-11 | 556.35 |
| 2003-12-12 | 563.06 |
| 2003-12-15 | 568.11 |
| 2003-12-16 | 573.86 |
| 2003-12-17 | 569.33 |
| 2003-12-18 | 567.75 |
| 2003-12-19 | 569.02 |
| 2003-12-22 | 568.59 |
| 2003-12-23 | 566.55 |
| 2003-12-24 | 563.30 |
| 2003-12-25 | . |
| 2003-12-26 | 565.02 |
| 2003-12-29 | 567.82 |
| 2003-12-30 | 569.74 |
| 2003-12-31 | 571.19 |
| 2004-01-01 | . |
| 2004-01-02 | 567.75 |
| 2004-01-05 | 572.08 |
| 2004-01-06 | 573.04 |
| 2004-01-07 | 567.65 |
| 2004-01-08 | 564.77 |
| 2004-01-09 | 559.95 |
| 2004-01-12 | 563.49 |
| 2004-01-13 | 560.51 |
| 2004-01-14 | 561.59 |
| 2004-01-15 | 560.08 |
| 2004-01-16 | 560.65 |
| 2004-01-19 | . |
| 2004-01-20 | 564.15 |
| 2004-01-21 | 564.09 |
| 2004-01-22 | 562.78 |
| 2004-01-23 | 567.01 |
| 2004-01-26 | 569.55 |
| 2004-01-27 | 567.19 |
| 2004-01-28 | 561.92 |
| 2004-01-29 | 567.84 |
| 2004-01-30 | 566.73 |
| 2004-02-02 | 572.93 |
| 2004-02-03 | 572.52 |
| 2004-02-04 | 571.84 |
| 2004-02-05 | 580.92 |
| 2004-02-06 | 592.05 |
| 2004-02-09 | 599.95 |
| 2004-02-10 | 602.88 |
| 2004-02-11 | 602.42 |
| 2004-02-12 | 599.87 |
| 2004-02-13 | 595.80 |
| 2004-02-16 | . |
| 2004-02-17 | 598.13 |
| 2004-02-18 | 599.97 |
| 2004-02-19 | 598.59 |
| 2004-02-20 | 599.79 |
| 2004-02-23 | 597.11 |
| 2004-02-24 | 593.88 |
| 2004-02-25 | 592.96 |
| 2004-02-26 | 592.95 |
| 2004-02-27 | 594.89 |
| 2004-03-01 | 594.88 |
| 2004-03-02 | 593.06 |
| 2004-03-03 | 593.32 |
| 2004-03-04 | 590.62 |
| 2004-03-05 | 598.32 |
| 2004-03-08 | 596.97 |
| 2004-03-09 | 601.18 |
| 2004-03-10 | 596.43 |
| 2004-03-11 | 581.99 |
| 2004-03-12 | 583.38 |
| 2004-03-15 | 577.35 |
| 2004-03-16 | 579.55 |
| 2004-03-17 | 585.76 |
| 2004-03-18 | 587.22 |
| 2004-03-19 | 583.63 |
| 2004-03-22 | 578.73 |
| 2004-03-23 | 578.89 |
| 2004-03-24 | 580.30 |
| 2004-03-25 | 584.32 |
| 2004-03-26 | 584.31 |
| 2004-03-29 | 594.03 |
| 2004-03-30 | 604.06 |
| 2004-03-31 | 607.42 |
| 2004-04-01 | 611.05 |
| 2004-04-02 | 611.89 |
| 2004-04-05 | 612.93 |
| 2004-04-06 | 615.66 |
| 2004-04-07 | 617.69 |
| 2004-04-08 | 618.36 |
| 2004-04-09 | . |
| 2004-04-12 | 616.85 |
| 2004-04-13 | 615.59 |
| 2004-04-14 | 617.91 |
| 2004-04-15 | 617.21 |
| 2004-04-16 | 621.91 |
| 2004-04-19 | 630.44 |
| 2004-04-20 | 621.85 |
| 2004-04-21 | 623.11 |
| 2004-04-22 | 620.04 |
| 2004-04-23 | 617.86 |
| 2004-04-26 | 613.96 |
| 2004-04-27 | 613.88 |
| 2004-04-28 | 606.92 |
| 2004-04-29 | 610.36 |
| 2004-04-30 | 613.37 |
| 2004-05-03 | 615.95 |
| 2004-05-04 | 611.04 |
| 2004-05-05 | 617.22 |
| 2004-05-06 | 618.55 |
| 2004-05-07 | 613.67 |
| 2004-05-10 | 605.72 |
| 2004-05-11 | 606.63 |
| 2004-05-12 | 605.19 |
| 2004-05-13 | 601.32 |
| 2004-05-14 | 606.93 |
| 2004-05-17 | 604.39 |
| 2004-05-18 | 605.18 |
| 2004-05-19 | 598.42 |
| 2004-05-20 | 604.13 |
| 2004-05-21 | 601.19 |
| 2004-05-24 | 603.87 |
| 2004-05-25 | 609.38 |
| 2004-05-26 | 606.00 |
| 2004-05-27 | 614.21 |
| 2004-05-28 | 613.95 |
| 2004-05-31 | . |
| 2004-06-01 | 612.39 |
| 2004-06-02 | 622.20 |
| 2004-06-03 | 619.47 |
| 2004-06-04 | 624.53 |
| 2004-06-07 | 629.14 |
| 2004-06-08 | 630.11 |
| 2004-06-09 | 622.59 |
| 2004-06-10 | 623.43 |
| 2004-06-11 | . |
| 2004-06-14 | 620.43 |
| 2004-06-15 | 622.26 |
| 2004-06-16 | 622.16 |
| 2004-06-17 | 620.32 |
| 2004-06-18 | 622.16 |
| 2004-06-21 | 620.66 |
| 2004-06-22 | 623.39 |
| 2004-06-23 | 624.82 |
| 2004-06-24 | 621.42 |
| 2004-06-25 | 609.71 |
| 2004-06-28 | 612.67 |
| 2004-06-29 | 611.94 |
| 2004-06-30 | 612.65 |
| 2004-07-01 | 609.63 |
| 2004-07-02 | 609.51 |
| 2004-07-05 | . |
| 2004-07-06 | 611.73 |
| 2004-07-07 | 609.04 |
| 2004-07-08 | 609.55 |
| 2004-07-09 | 611.42 |
| 2004-07-12 | 610.73 |
| 2004-07-13 | 610.13 |
| 2004-07-14 | 614.55 |
| 2004-07-15 | 605.07 |
| 2004-07-16 | 605.02 |
| 2004-07-19 | 603.25 |
| 2004-07-20 | 599.63 |
| 2004-07-21 | 590.78 |
| 2004-07-22 | 585.64 |
| 2004-07-23 | 561.43 |
| 2004-07-26 | 559.58 |
| 2004-07-27 | 553.31 |
| 2004-07-28 | 553.25 |
| 2004-07-29 | 538.89 |
| 2004-07-30 | 544.50 |
| 2004-08-02 | 552.23 |
| 2004-08-03 | 551.59 |
| 2004-08-04 | 555.63 |
| 2004-08-05 | 550.80 |
| 2004-08-06 | 545.13 |
| 2004-08-09 | 543.08 |
| 2004-08-10 | 545.59 |
| 2004-08-11 | 555.73 |
| 2004-08-12 | 548.88 |
| 2004-08-13 | 550.98 |
| 2004-08-16 | 552.31 |
| 2004-08-17 | 548.57 |
| 2004-08-18 | 550.22 |
| 2004-08-19 | 546.09 |
| 2004-08-20 | 546.34 |
| 2004-08-23 | 546.28 |
| 2004-08-24 | 541.88 |
| 2004-08-25 | 542.51 |
| 2004-08-26 | 544.84 |
| 2004-08-27 | 545.95 |
| 2004-08-30 | 543.82 |
| 2004-08-31 | 549.76 |
| 2004-09-01 | 548.15 |
| 2004-09-02 | 556.87 |
| 2004-09-03 | 558.67 |
| 2004-09-06 | . |
| 2004-09-07 | 560.71 |
| 2004-09-08 | 538.79 |
| 2004-09-09 | 542.87 |
| 2004-09-10 | 539.25 |
| 2004-09-13 | 540.11 |
| 2004-09-14 | 539.97 |
| 2004-09-15 | 523.74 |
| 2004-09-16 | 513.73 |
| 2004-09-17 | 519.42 |
| 2004-09-20 | 517.88 |
| 2004-09-21 | 519.00 |
| 2004-09-22 | 515.22 |
| 2004-09-23 | 511.82 |
| 2004-09-24 | 510.83 |
| 2004-09-27 | 506.72 |
| 2004-09-28 | 509.43 |
| 2004-09-29 | 509.87 |
| 2004-09-30 | 512.74 |
| 2004-10-01 | 521.69 |
| 2004-10-04 | 523.28 |
| 2004-10-05 | 520.84 |
| 2004-10-06 | 522.47 |
| 2004-10-07 | 516.01 |
| 2004-10-08 | 514.33 |
| 2004-10-11 | 514.16 |
| 2004-10-12 | 510.65 |
| 2004-10-13 | 506.92 |
| 2004-10-14 | 504.39 |
| 2004-10-15 | 506.64 |
| 2004-10-18 | 510.07 |
| 2004-10-19 | 511.75 |
| 2004-10-20 | 510.30 |
| 2004-10-21 | 510.77 |
| 2004-10-22 | 505.17 |
| 2004-10-25 | 502.24 |
| 2004-10-26 | 507.23 |
| 2004-10-27 | 520.32 |
| 2004-10-28 | 521.81 |
| 2004-10-29 | 523.21 |
| 2004-11-01 | 520.94 |
| 2004-11-02 | 523.60 |
| 2004-11-03 | 527.36 |
| 2004-11-04 | 536.38 |
| 2004-11-05 | 536.44 |
| 2004-11-08 | 534.24 |
| 2004-11-09 | 534.70 |
| 2004-11-10 | 535.62 |
| 2004-11-11 | 535.52 |
| 2004-11-12 | 536.91 |
| 2004-11-15 | 534.55 |
| 2004-11-16 | 529.04 |
| 2004-11-17 | 529.67 |
| 2004-11-18 | 528.66 |
| 2004-11-19 | 522.93 |
| 2004-11-22 | 525.43 |
| 2004-11-23 | 524.94 |
| 2004-11-24 | 525.18 |
| 2004-11-25 | . |
| 2004-11-26 | 525.59 |
| 2004-11-29 | 521.15 |
| 2004-11-30 | 516.29 |
| 2004-12-01 | 523.48 |
| 2004-12-02 | 530.67 |
| 2004-12-03 | 531.00 |
| 2004-12-06 | 526.82 |
| 2004-12-07 | 523.74 |
| 2004-12-08 | 527.79 |
| 2004-12-09 | 532.79 |
| 2004-12-10 | 529.40 |
| 2004-12-13 | 533.36 |
| 2004-12-14 | 536.76 |
| 2004-12-15 | 542.73 |
| 2004-12-16 | 539.25 |
| 2004-12-17 | 535.70 |
| 2004-12-20 | 533.88 |
| 2004-12-21 | 535.81 |
| 2004-12-22 | 540.09 |
| 2004-12-23 | 538.33 |
| 2004-12-24 | . |
| 2004-12-27 | 539.73 |
| 2004-12-28 | 543.35 |
| 2004-12-29 | 540.33 |
| 2004-12-30 | 541.32 |
| 2004-12-31 | 540.89 |
| 2005-01-03 | 538.98 |
| 2005-01-04 | 533.24 |
| 2005-01-05 | 531.87 |
| 2005-01-06 | 535.97 |
| 2005-01-07 | 538.23 |
| 2005-01-10 | 545.86 |
| 2005-01-11 | 542.79 |
| 2005-01-12 | 543.54 |
| 2005-01-13 | 537.32 |
| 2005-01-14 | 538.39 |
| 2005-01-17 | . |
| 2005-01-18 | 543.48 |
| 2005-01-19 | 545.23 |
| 2005-01-20 | 544.60 |
| 2005-01-21 | 542.31 |
| 2005-01-24 | 540.92 |
| 2005-01-25 | 543.69 |
| 2005-01-26 | 546.67 |
| 2005-01-27 | 547.72 |
#2005-01-28| 544.86
#2005-01-31| 547.62
#2005-02-01| 547.90
#2005-02-02| 552.87
#2005-02-03| 552.95
#2005-02-04| 562.82
#2005-02-07| 560.17
#2005-02-08| 564.89
#2005-02-09| 563.09
#2005-02-10| 562.28
#2005-02-11| 564.03
#2005-02-14| 562.62
#2005-02-15| 560.28
#2005-02-16| 564.70
#2005-02-17| 558.03
#2005-02-18| 559.72
#2005-02-21| .
#2005-02-22| 553.36
#2005-02-23| 552.78
#2005-02-24| 554.63
#2005-02-25| 558.58
#2005-02-28| 556.78
#2005-03-01| 561.59
#2005-03-02| 560.07
#2005-03-03| 561.00
#2005-03-04| 563.79
#2005-03-07| 565.11
#2005-03-08| 560.78
#2005-03-09| 555.49
#2005-03-10| 555.43
#2005-03-11| 549.36
#2005-03-14| 549.37
#2005-03-15| 547.17
#2005-03-16| 543.42
#2005-03-17| 544.54
#2005-03-18| 542.58
#2005-03-21| 543.23
#2005-03-22| 539.60
#2005-03-23| 537.55
#2005-03-24| 537.48
#2005-03-25| .
#2005-03-28| 538.77
#2005-03-29| 540.34
#2005-03-30| 548.99
#2005-03-31| 545.64
#2005-04-01| 542.25
#2005-04-04| 542.88
#2005-04-05| 546.62
#2005-04-06| 545.23
#2005-04-07| 550.25
#2005-04-08| 548.03
#2005-04-11| 546.64
#2005-04-12| 554.59
#2005-04-13| 552.18
#2005-04-14| 558.56
#2005-04-15| 551.80
#2005-04-18| 547.94
#2005-04-19| 557.20
#2005-04-20| 551.70
#2005-04-21| 554.99
#2005-04-22| 554.57
#2005-04-25| 561.70
#2005-04-26| 563.59
#2005-04-27| 563.32
#2005-04-28| 562.23
#2005-04-29| 569.82
#2005-05-02| 571.69
#2005-05-03| 572.68
#2005-05-04| 577.50
#2005-05-05| 578.04
#2005-05-06| 576.53
#2005-05-09| 581.07
#2005-05-10| 578.82
#2005-05-11| 581.76
#2005-05-12| 579.63
#2005-05-13| 577.79
#2005-05-16| 580.21
#2005-05-17| 579.40
#2005-05-18| 584.67
#2005-05-19| 588.62
#2005-05-20| 587.72
#2005-05-23| 585.81
#2005-05-24| 586.29
#2005-05-25| 586.54
#2005-05-26| 586.33
#2005-05-27| 584.62
#2005-05-30| .
#2005-05-31| 580.94
#2005-06-01| 583.48
#2005-06-02| 585.18
#2005-06-03| 577.54
#2005-06-06| 574.85
#2005-06-07| 576.60
#2005-06-08| 573.28
#2005-06-09| 571.96
#2005-06-10| 574.13
#2005-06-13| 572.14
#2005-06-14| 572.83
#2005-06-15| 573.31
#2005-06-16| 575.35
#2005-06-17| 575.97
#2005-06-20| 576.23
#2005-06-21| 573.94
#2005-06-22| 569.58
#2005-06-23| 565.79
#2005-06-24| 557.24
#2005-06-27| 558.36
#2005-06-28| 564.37
#2005-06-29| 561.38
#2005-06-30| 552.83
#2005-07-01| 553.72
#2005-07-04| .
#2005-07-05| 555.44
#2005-07-06| 547.43
#2005-07-07| 548.66
#2005-07-08| 558.42
#2005-07-11| 559.83
#2005-07-12| 563.43
#2005-07-13| 565.30
#2005-07-14| 569.65
#2005-07-15| 568.95
#2005-07-18| 564.25
#2005-07-19| 571.70
#2005-07-20| 567.46
#2005-07-21| 571.73
#2005-07-22| 572.68
#2005-07-25| 568.68
#2005-07-26| 568.85
#2005-07-27| 572.24
#2005-07-28| 575.84
#2005-07-29| 569.84
#2005-08-01| 571.18
#2005-08-02| 574.88
#2005-08-03| 577.07
#2005-08-04| 574.64
#2005-08-05| 570.66
#2005-08-08| 566.12
#2005-08-09| 570.33
#2005-08-10| 569.80
#2005-08-11| 572.70
#2005-08-12| 568.70
#2005-08-15| 569.84
#2005-08-16| 567.50
#2005-08-17| 567.09
#2005-08-18| 567.57
#2005-08-19| 574.70
#2005-08-22| 574.43
#2005-08-23| 572.84
#2005-08-24| 567.60
#2005-08-25| 568.52
#2005-08-26| 565.87
#2005-08-29| 571.48
#2005-08-30| 567.19
#2005-08-31| 572.02
#2005-09-01| 571.48
#2005-09-02| 569.90
#2005-09-05| .
#2005-09-06| 576.72
#2005-09-07| 578.52
#2005-09-08| 572.79
#2005-09-09| 571.39
#2005-09-12| 573.89
#2005-09-13| 569.67
#2005-09-14| 567.95
#2005-09-15| 570.48
#2005-09-16| 570.01
#2005-09-19| 567.20
#2005-09-20| 560.23
#2005-09-21| 552.05
#2005-09-22| 552.65
#2005-09-23| 555.14
#2005-09-26| 555.13
#2005-09-27| 558.81
#2005-09-28| 562.02
#2005-09-29| 569.99
#2005-09-30| 571.67
#2005-10-03| 571.02
#2005-10-04| 569.83
#2005-10-05| 570.09
#2005-10-06| 573.76
#2005-10-07| 568.25
#2005-10-10| 565.76
#2005-10-11| 563.02
#2005-10-12| 565.65
#2005-10-13| 564.52
#2005-10-14| 567.11
#2005-10-17| 568.67
#2005-10-18| 569.21
#2005-10-19| 568.78
#2005-10-20| 568.17
#2005-10-21| 566.77
#2005-10-24| 571.96
#2005-10-25| 572.49
#2005-10-26| 569.52
#2005-10-27| 571.14
#2005-10-28| 578.57
#2005-10-31| 579.42
#2005-11-01| 576.39
#2005-11-02| 577.87
#2005-11-03| 578.00
#2005-11-04| 574.01
#2005-11-07| 574.63
#2005-11-08| 571.59
#2005-11-09| 572.05
#2005-11-10| 577.37
#2005-11-11| 578.05
#2005-11-14| 576.43
#2005-11-15| 575.95
#2005-11-16| 573.80
#2005-11-17| 570.25
#2005-11-18| 573.84
#2005-11-21| 573.05
#2005-11-22| 578.72
#2005-11-23| 582.57
#2005-11-24| .
#2005-11-25| 584.91
#2005-11-28| 583.21
#2005-11-29| 585.67
#2005-11-30| 580.14
#2005-12-01| 585.13
#2005-12-02| 585.05
#2005-12-05| 583.99
#2005-12-06| 582.27
#2005-12-07| 577.40
#2005-12-08| 574.77
#2005-12-09| 572.31
#2005-12-12| 571.53
#2005-12-13| 568.51
#2005-12-14| 570.51
#2005-12-15| 572.73
#2005-12-16| 574.02
#2005-12-19| 574.07
#2005-12-20| 571.47
#2005-12-21| 571.46
#2005-12-22| 571.74
#2005-12-23| 570.76
#2005-12-26| .
#2005-12-27| 569.31
#2005-12-28| 568.29
#2005-12-29| 568.14
#2005-12-30| 563.92
#2006-01-02| .
#2006-01-03| 571.11
#2006-01-04| 570.42
#2006-01-05| 570.49
#2006-01-06| 574.38
#2006-01-09| 574.31
#2006-01-10| 573.62
#2006-01-11| 572.80
#2006-01-12| 571.20
#2006-01-13| 569.96
#2006-01-16| .
#2006-01-17| 566.56
#2006-01-18| 564.66
#2006-01-19| 564.88
#2006-01-20| 554.40
#2006-01-23| 557.80
#2006-01-24| 563.05
#2006-01-25| 562.56
#2006-01-26| 563.91
#2006-01-27| 571.05
#2006-01-30| 568.13
#2006-01-31| 563.33
#2006-02-01| 564.64
#2006-02-02| 563.25
#2006-02-03| 560.39
#2006-02-06| 558.26
#2006-02-07| 559.23
#2006-02-08| 562.34
#2006-02-09| 563.33
#2006-02-10| 565.28
#2006-02-13| 560.77
#2006-02-14| 566.34
#2006-02-15| 566.06
#2006-02-16| 571.49
#2006-02-17| 573.91
#2006-02-20| .
#2006-02-21| 574.04
#2006-02-22| 576.18
#2006-02-23| 578.75
#2006-02-24| 579.38
#2006-02-27| 581.36
#2006-02-28| 575.74
#2006-03-01| 578.87
#2006-03-02| 576.10
#2006-03-03| 576.37
#2006-03-06| 578.33
#2006-03-07| 577.78
#2006-03-08| 580.92
#2006-03-09| 582.81
#2006-03-10| 587.07
#2006-03-13| 585.99
#2006-03-14| 587.92
#2006-03-15| 585.81
#2006-03-16| 585.54
#2006-03-17| 586.96
#2006-03-20| 586.74
#2006-03-21| 584.46
#2006-03-22| 586.08
#2006-03-23| 580.57
#2006-03-24| 583.04
#2006-03-27| 579.45
#2006-03-28| 575.47
#2006-03-29| 575.44
#2006-03-30| 573.40
#2006-03-31| 570.52
#2006-04-03| 570.98
#2006-04-04| 571.97
#2006-04-05| 572.16
#2006-04-06| 571.18
#2006-04-07| 568.16
#2006-04-10| 570.44
#2006-04-11| 567.43
#2006-04-12| 567.15
#2006-04-13| 567.73
#2006-04-14| .
#2006-04-17| 564.23
#2006-04-18| 569.04
#2006-04-19| 571.49
#2006-04-20| 569.12
#2006-04-21| 569.21
#2006-04-24| 568.07
#2006-04-25| 567.30
#2006-04-26| 571.32
#2006-04-27| 573.75
#2006-04-28| 573.50
#2006-05-01| 573.25
#2006-05-02| 574.18
#2006-05-03| 574.58
#2006-05-04| 577.11
#2006-05-05| 583.52
#2006-05-08| 586.48
#2006-05-09| 588.50
#2006-05-10| 589.65
#2006-05-11| 584.65
#2006-05-12| 584.14
#2006-05-15| 594.97
#2006-05-16| 594.02
#2006-05-17| 591.43
#2006-05-18| 586.11
#2006-05-19| 586.81
#2006-05-22| 589.14
#2006-05-23| 590.96
#2006-05-24| 596.31
#2006-05-25| 600.35
#2006-05-26| 601.68
#2006-05-29| .
#2006-05-30| 595.15
#2006-05-31| 598.06
#2006-06-01| 600.31
#2006-06-02| 598.36
#2006-06-05| 590.69
#2006-06-06| 594.24
#2006-06-07| 592.39
#2006-06-08| 591.05
#2006-06-09| 591.32
#2006-06-12| 588.48
#2006-06-13| 581.97
#2006-06-14| 580.72
#2006-06-15| 584.10
#2006-06-16| 587.71
#2006-06-19| 583.91
#2006-06-20| 583.52
#2006-06-21| 587.49
#2006-06-22| 588.34
#2006-06-23| 585.14
#2006-06-26| 585.90
#2006-06-27| 581.71
#2006-06-28| 580.54
#2006-06-29| 588.34
#2006-06-30| 591.13
#2006-07-03| 595.03
#2006-07-04| .
#2006-07-05| 592.82
#2006-07-06| 595.40
#2006-07-07| 594.76
#2006-07-10| 599.05
#2006-07-11| 605.20
#2006-07-12| 601.03
#2006-07-13| 601.65
#2006-07-14| 596.93
#2006-07-17| 599.84
#2006-07-18| 609.95
#2006-07-19| 609.44
#2006-07-20| 608.30
#2006-07-21| 609.60
#2006-07-24| 613.36
#2006-07-25| 612.38
#2006-07-26| 617.87
#2006-07-27| 611.33
#2006-07-28| 615.68
#2006-07-31| 616.83
#2006-08-01| 614.87
#2006-08-02| 615.80
#2006-08-03| 611.43
#2006-08-04| 611.00
#2006-08-07| 607.25
#2006-08-08| 610.86
#2006-08-09| 606.32
#2006-08-10| 609.15
#2006-08-11| 608.92
#2006-08-14| 613.37
#2006-08-15| 613.83
#2006-08-16| 612.71
#2006-08-17| 608.42
#2006-08-18| 611.15
#2006-08-21| 611.88
#2006-08-22| 615.38
#2006-08-23| 616.69
#2006-08-24| 618.28
#2006-08-25| 618.65
#2006-08-28| 623.85
#2006-08-29| 630.44
#2006-08-30| 628.50
#2006-08-31| 625.81
#2006-09-01| 628.06
#2006-09-04| .
#2006-09-05| 626.38
#2006-09-06| 622.89
#2006-09-07| 617.63
#2006-09-08| 620.73
#2006-09-11| 619.74
#2006-09-12| 623.75
#2006-09-13| 620.14
#2006-09-14| 620.41
#2006-09-15| 622.80
#2006-09-18| 618.88
#2006-09-19| 620.30
#2006-09-20| 622.32
#2006-09-21| 618.36
#2006-09-22| 614.93
#2006-09-25| 622.22
#2006-09-26| 625.41
#2006-09-27| 628.36
#2006-09-28| 626.92
#2006-09-29| 624.51
#2006-10-02| 618.68
#2006-10-03| 618.96
#2006-10-04| 622.18
#2006-10-05| 621.24
#2006-10-06| 618.87
#2006-10-09| 613.86
#2006-10-10| 609.58
#2006-10-11| 612.26
#2006-10-12| 607.71
#2006-10-13| 605.58
#2006-10-16| 608.23
#2006-10-17| 603.60
#2006-10-18| 608.72
#2006-10-19| 612.49
#2006-10-20| 623.88
#2006-10-23| 629.14
#2006-10-24| 627.57
#2006-10-25| 630.07
#2006-10-26| 630.66
#2006-10-27| 627.12
#2006-10-30| 625.88
#2006-10-31| 625.21
#2006-11-01| 624.44
#2006-11-02| 624.30
#2006-11-03| 622.86
#2006-11-06| 625.15
#2006-11-07| 626.14
#2006-11-08| 626.94
#2006-11-09| 620.44
#2006-11-10| 618.80
#2006-11-13| 613.00
#2006-11-14| 616.19
#2006-11-15| 614.05
#2006-11-16| 620.17
#2006-11-17| 622.91
#2006-11-20| 622.97
#2006-11-21| 622.77
#2006-11-22| 623.61
#2006-11-23| .
#2006-11-24| 621.57
#2006-11-27| 614.65
#2006-11-28| 616.72
#2006-11-29| 619.59
#2006-11-30| 618.74
#2006-12-01| 617.13
#2006-12-04| 623.76
#2006-12-05| 637.60
#2006-12-06| 637.75
#2006-12-07| 638.35
#2006-12-08| 639.01
#2006-12-11| 636.06
#2006-12-12| 637.46
#2006-12-13| 636.27
#2006-12-14| 636.05
#2006-12-15| 637.15
#2006-12-18| 637.82
#2006-12-19| 637.87
#2006-12-20| 637.57
#2006-12-21| 637.19
#2006-12-22| 634.07
#2006-12-25| .
#2006-12-26| 634.24
#2006-12-27| 635.71
#2006-12-28| 636.08
#2006-12-29| 630.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 633.82
#2007-01-04| 635.63
#2007-01-05| 632.63
#2007-01-08| 635.21
#2007-01-09| 636.95
#2007-01-10| 641.59
#2007-01-11| 646.70
#2007-01-12| 644.52
#2007-01-15| .
#2007-01-16| 644.58
#2007-01-17| 646.28
#2007-01-18| 643.96
#2007-01-19| 642.82
#2007-01-22| 641.50
#2007-01-23| 642.20
#2007-01-24| 644.31
#2007-01-25| 639.37
#2007-01-26| 638.68
#2007-01-29| 638.71
#2007-01-30| 641.61
#2007-01-31| 642.69
#2007-02-01| 644.98
#2007-02-02| 644.35
#2007-02-05| 640.73
#2007-02-06| 639.66
#2007-02-07| 639.73
#2007-02-08| 632.99
#2007-02-09| 635.55
#2007-02-12| 636.50
#2007-02-13| 638.39
#2007-02-14| 634.61
#2007-02-15| 637.81
#2007-02-16| 639.92
#2007-02-19| .
#2007-02-20| 639.13
#2007-02-21| 640.30
#2007-02-22| 636.82
#2007-02-23| 635.98
#2007-02-26| 638.59
#2007-02-27| 620.96
#2007-02-28| 624.19
#2007-03-01| 624.46
#2007-03-02| 617.99
#2007-03-05| 619.48
#2007-03-06| 626.12
#2007-03-07| 622.60
#2007-03-08| 626.81
#2007-03-09| 628.70
#2007-03-12| 632.69
#2007-03-13| 621.69
#2007-03-14| 624.11
#2007-03-15| 626.21
#2007-03-16| 624.83
#2007-03-19| 627.04
#2007-03-20| 631.47
#2007-03-21| 639.37
#2007-03-22| 639.49
#2007-03-23| 638.13
#2007-03-26| 637.86
#2007-03-27| 632.34
#2007-03-28| 631.58
#2007-03-29| 635.98
#2007-03-30| 635.82
#2007-04-02| 638.79
#2007-04-03| 641.90
#2007-04-04| 646.29
#2007-04-05| 646.39
#2007-04-06| .
#2007-04-09| 643.72
#2007-04-10| 648.39
#2007-04-11| 644.74
#2007-04-12| 649.48
#2007-04-13| 652.19
#2007-04-16| 655.84
#2007-04-17| 669.73
#2007-04-18| 670.76
#2007-04-19| 671.77
#2007-04-20| 677.10
#2007-04-23| 673.79
#2007-04-24| 674.38
#2007-04-25| 677.28
#2007-04-26| 676.82
#2007-04-27| 675.57
#2007-04-30| 675.68
#2007-05-01| 680.01
#2007-05-02| 683.44
#2007-05-03| 686.40
#2007-05-04| 689.13
#2007-05-07| 692.12
#2007-05-08| 686.84
#2007-05-09| 687.33
#2007-05-10| 679.16
#2007-05-11| 682.47
#2007-05-14| 681.83
#2007-05-15| 684.31
#2007-05-16| 691.89
#2007-05-17| 688.12
#2007-05-18| 695.68
#2007-05-21| 689.20
#2007-05-22| 684.83
#2007-05-23| 684.40
#2007-05-24| 682.48
#2007-05-25| 688.44
#2007-05-28| .
#2007-05-29| 688.69
#2007-05-30| 694.90
#2007-05-31| 693.75
#2007-06-01| 694.37
#2007-06-04| 691.49
#2007-06-05| 685.61
#2007-06-06| 680.67
#2007-06-07| 672.54
#2007-06-08| 676.06
#2007-06-11| 673.28
#2007-06-12| 669.78
#2007-06-13| 673.09
#2007-06-14| 675.25
#2007-06-15| 677.39
#2007-06-18| 678.24
#2007-06-19| 672.47
#2007-06-20| 671.81
#2007-06-21| 677.92
#2007-06-22| 669.49
#2007-06-25| 669.00
#2007-06-26| 670.61
#2007-06-27| 676.11
#2007-06-28| 677.91
#2007-06-29| 673.96
#2007-07-02| 678.21
#2007-07-03| 681.62
#2007-07-04| .
#2007-07-05| 681.56
#2007-07-06| 683.06
#2007-07-09| 682.82
#2007-07-10| 678.99
#2007-07-11| 679.95
#2007-07-12| 687.71
#2007-07-13| 690.08
#2007-07-16| 695.14
#2007-07-17| 687.45
#2007-07-18| 687.57
#2007-07-19| 686.51
#2007-07-20| 679.01
#2007-07-23| 690.92
#2007-07-24| 686.51
#2007-07-25| 701.76
#2007-07-26| 688.17
#2007-07-27| 677.39
#2007-07-30| 679.38
#2007-07-31| 675.72
#2007-08-01| 686.83
#2007-08-02| 691.30
#2007-08-03| 686.81
#2007-08-06| 703.35
#2007-08-07| 708.81
#2007-08-08| 721.94
#2007-08-09| 713.00
#2007-08-10| 706.44
#2007-08-13| 704.80
#2007-08-14| 697.35
#2007-08-15| 695.29
#2007-08-16| 697.99
#2007-08-17| 709.64
#2007-08-20| 706.62
#2007-08-21| 703.16
#2007-08-22| 704.51
#2007-08-23| 700.58
#2007-08-24| 702.99
#2007-08-27| 702.45
#2007-08-28| 693.81
#2007-08-29| 699.14
#2007-08-30| 696.70
#2007-08-31| 700.11
#2007-09-03| .
#2007-09-04| 707.44
#2007-09-05| 699.83
#2007-09-06| 708.84
#2007-09-07| 705.65
#2007-09-10| 708.24
#2007-09-11| 722.34
#2007-09-12| 722.75
#2007-09-13| 724.28
#2007-09-14| 726.20
#2007-09-17| 719.85
#2007-09-18| 733.55
#2007-09-19| 736.35
#2007-09-20| 733.23
#2007-09-21| 736.40
#2007-09-24| 737.10
#2007-09-25| 739.14
#2007-09-26| 747.09
#2007-09-27| 748.63
#2007-09-28| 751.89
#2007-10-01| 758.42
#2007-10-02| 757.85
#2007-10-03| 754.10
#2007-10-04| 759.66
#2007-10-05| 760.30
#2007-10-08| 760.84
#2007-10-09| 758.11
#2007-10-10| 760.02
#2007-10-11| 746.18
#2007-10-12| 750.51
#2007-10-15| 747.45
#2007-10-16| 751.38
#2007-10-17| 760.79
#2007-10-18| 762.51
#2007-10-19| 749.77
#2007-10-22| 756.22
#2007-10-23| 762.56
#2007-10-24| 767.87
#2007-10-25| 775.99
#2007-10-26| 779.76
#2007-10-29| 787.65
#2007-10-30| 788.18
#2007-10-31| 789.00
#2007-11-01| 776.14
#2007-11-02| 776.49
#2007-11-05| 773.45
#2007-11-06| 780.31
#2007-11-07| 766.58
#2007-11-08| 779.24
#2007-11-09| 775.47
#2007-11-12| 763.75
#2007-11-13| 775.69
#2007-11-14| 781.11
#2007-11-15| 781.71
#2007-11-16| 788.29
#2007-11-19| 789.80
#2007-11-20| 792.16
#2007-11-21| 788.52
#2007-11-22| .
#2007-11-23| 791.70
#2007-11-26| 784.49
#2007-11-27| 799.45
#2007-11-28| 805.93
#2007-11-29| 801.67
#2007-11-30| 800.65
#2007-12-03| 798.18
#2007-12-04| 802.42
#2007-12-05| 802.62
#2007-12-06| 805.84
#2007-12-07| 806.50
#2007-12-10| 808.39
#2007-12-11| 800.94
#2007-12-12| 814.86
#2007-12-13| 820.04
#2007-12-14| 816.25
#2007-12-17| 803.53
#2007-12-18| 799.59
#2007-12-19| 802.49
#2007-12-20| 797.35
#2007-12-21| 806.53
#2007-12-24| 810.04
#2007-12-25| .
#2007-12-26| 806.88
#2007-12-27| 798.59
#2007-12-28| 800.02
#2007-12-31| 788.37
#2008-01-01| .
#2008-01-02| 782.95
#2008-01-03| 789.91
#2008-01-04| 788.48
#2008-01-07| 806.82
#2008-01-08| 811.32
#2008-01-09| 827.26
#2008-01-10| 832.95
#2008-01-11| 812.54
#2008-01-14| 811.55
#2008-01-15| 796.88
#2008-01-16| 784.25
#2008-01-17| 772.66
#2008-01-18| 760.66
#2008-01-21| .
#2008-01-22| 738.37
#2008-01-23| 744.13
#2008-01-24| 747.06
#2008-01-25| 733.80
#2008-01-28| 747.44
#2008-01-29| 731.69
#2008-01-30| 716.69
#2008-01-31| 728.65
#2008-02-01| 735.20
#2008-02-04| 732.89
#2008-02-05| 718.51
#2008-02-06| 714.51
#2008-02-07| 736.55
#2008-02-08| 738.32
#2008-02-11| 745.43
#2008-02-12| 753.53
#2008-02-13| 749.13
#2008-02-14| 743.22
#2008-02-15| 746.27
#2008-02-18| .
#2008-02-19| 739.16
#2008-02-20| 739.98
#2008-02-21| 738.30
#2008-02-22| 742.27
#2008-02-25| 746.69
#2008-02-26| 750.82
#2008-02-27| 753.24
#2008-02-28| 748.38
#2008-02-29| 733.56
#2008-03-03| 739.93
#2008-03-04| 741.45
#2008-03-05| 745.44
#2008-03-06| 739.77
#2008-03-07| 735.27
#2008-03-10| 731.00
#2008-03-11| 740.64
#2008-03-12| 737.41
#2008-03-13| 733.67
#2008-03-14| 720.45
#2008-03-17| 724.39
#2008-03-18| 740.34
#2008-03-19| 744.49
#2008-03-20| 756.85
#2008-03-21| .
#2008-03-24| 759.27
#2008-03-25| 761.19
#2008-03-26| 757.02
#2008-03-27| 757.33
#2008-03-28| 756.64
#2008-03-31| 758.87
#2008-04-01| 764.07
#2008-04-02| 753.99
#2008-04-03| 753.93
#2008-04-04| 752.80
#2008-04-07| 755.30
#2008-04-08| 752.81
#2008-04-09| 752.38
#2008-04-10| 759.60
#2008-04-11| 751.06
#2008-04-14| 753.82
#2008-04-15| 754.96
#2008-04-16| 755.59
#2008-04-17| 750.95
#2008-04-18| 746.69
#2008-04-21| 745.34
#2008-04-22| 737.92
#2008-04-23| 741.83
#2008-04-24| 734.21
#2008-04-25| 726.90
#2008-04-28| 726.83
#2008-04-29| 725.97
#2008-04-30| 728.63
#2008-05-01| 729.94
#2008-05-02| 730.37
#2008-05-05| 724.73
#2008-05-06| 724.41
#2008-05-07| 713.82
#2008-05-08| 705.49
#2008-05-09| 703.78
#2008-05-12| 705.16
#2008-05-13| 705.27
#2008-05-14| 705.07
#2008-05-15| 712.35
#2008-05-16| 712.00
#2008-05-19| 715.32
#2008-05-20| 709.71
#2008-05-21| 705.76
#2008-05-22| 721.13
#2008-05-23| 722.70
#2008-05-26| .
#2008-05-27| 726.26
#2008-05-28| 712.90
#2008-05-29| 719.59
#2008-05-30| 713.61
#2008-06-02| 708.26
#2008-06-03| 701.73
#2008-06-04| 702.19
#2008-06-05| 708.65
#2008-06-06| 691.40
#2008-06-09| 690.93
#2008-06-10| 714.84
#2008-06-11| 708.20
#2008-06-12| 710.10
#2008-06-13| 697.07
#2008-06-16| 681.71
#2008-06-17| 678.50
#2008-06-18| 669.92
#2008-06-19| 675.04
#2008-06-20| 673.35
#2008-06-23| 668.27
#2008-06-24| 664.75
#2008-06-25| 676.30
#2008-06-26| 666.45
#2008-06-27| 653.18
#2008-06-30| 652.50
#2008-07-01| 649.45
#2008-07-02| 658.05
#2008-07-03| 662.96
#2008-07-04| .
#2008-07-07| 661.94
#2008-07-08| 659.12
#2008-07-09| 652.08
#2008-07-10| 647.61
#2008-07-11| 643.98
#2008-07-14| 649.45
#2008-07-15| 657.50
#2008-07-16| 664.08
#2008-07-17| 649.47
#2008-07-18| 647.19
#2008-07-21| 639.76
#2008-07-22| 661.25
#2008-07-23| 675.33
#2008-07-24| 668.97
#2008-07-25| 669.21
#2008-07-28| 660.87
#2008-07-29| 665.27
#2008-07-30| 663.40
#2008-07-31| 662.57
#2008-08-01| 673.65
#2008-08-04| 683.00
#2008-08-05| 693.54
#2008-08-06| 696.43
#2008-08-07| 684.22
#2008-08-08| 701.44
#2008-08-11| 701.79
#2008-08-12| 700.26
#2008-08-13| 703.02
#2008-08-14| 703.72
#2008-08-15| 704.89
#2008-08-18| 698.15
#2008-08-19| 698.86
#2008-08-20| 698.38
#2008-08-21| 690.29
#2008-08-22| 698.31
#2008-08-25| 689.37
#2008-08-26| 686.78
#2008-08-27| 690.86
#2008-08-28| 687.21
#2008-08-29| 676.82
#2008-09-01| .
#2008-09-02| 682.05
#2008-09-03| 678.57
#2008-09-04| 673.68
#2008-09-05| 677.73
#2008-09-08| 693.91
#2008-09-09| 699.77
#2008-09-10| 703.36
#2008-09-11| 709.44
#2008-09-12| 714.71
#2008-09-15| 712.72
#2008-09-16| 715.37
#2008-09-17| 694.06
#2008-09-18| 706.79
#2008-09-19| 703.64
#2008-09-22| 684.64
#2008-09-23| 679.34
#2008-09-24| 672.78
#2008-09-25| 686.84
#2008-09-26| 694.81
#2008-09-29| 673.15
#2008-09-30| 693.50
#2008-10-01| 703.72
#2008-10-02| 694.96
#2008-10-03| 680.20
#2008-10-06| 657.13
#2008-10-07| 637.77
#2008-10-08| 617.94
#2008-10-09| 570.97
#2008-10-10| 549.52
#2008-10-13| 607.08
#2008-10-14| 551.53
#2008-10-15| 538.70
#2008-10-16| 556.59
#2008-10-17| 550.27
#2008-10-20| 578.58
#2008-10-21| 568.03
#2008-10-22| 556.63
#2008-10-23| 538.96
#2008-10-24| 521.41
#2008-10-27| 516.11
#2008-10-28| 564.37
#2008-10-29| 551.90
#2008-10-30| 567.58
#2008-10-31| 564.05
#2008-11-03| 574.82
#2008-11-04| 583.13
#2008-11-05| 568.17
#2008-11-06| 555.12
#2008-11-07| 569.38
#2008-11-10| 564.12
#2008-11-11| 556.28
#2008-11-12| 541.82
#2008-11-13| 570.28
#2008-11-14| 551.76
#2008-11-17| 541.85
#2008-11-18| 539.56
#2008-11-19| 525.55
#2008-11-20| 507.90
#2008-11-21| 546.29
#2008-11-24| 559.42
#2008-11-25| 550.92
#2008-11-26| 558.58
#2008-11-27| .
#2008-11-28| 576.47
#2008-12-01| 545.23
#2008-12-02| 546.70
#2008-12-03| 559.21
#2008-12-04| 542.06
#2008-12-05| 556.66
#2008-12-08| 557.51
#2008-12-09| 543.87
#2008-12-10| 551.40
#2008-12-11| 543.22
#2008-12-12| 542.85
#2008-12-15| 546.69
#2008-12-16| 566.00
#2008-12-17| 560.65
#2008-12-18| 562.57
#2008-12-19| 555.68
#2008-12-22| 555.88
#2008-12-23| 553.10
#2008-12-24| 556.13
#2008-12-25| .
#2008-12-26| 559.44
#2008-12-29| 555.12
#2008-12-30| 563.22
#2008-12-31| 564.93
#2009-01-01| .
#2009-01-02| 575.05
#2009-01-05| 570.96
#2009-01-06| 566.57
#2009-01-07| 558.45
#2009-01-08| 558.03
#2009-01-09| 549.93
#2009-01-12| 537.53
#2009-01-13| 543.48
#2009-01-14| 528.09
#2009-01-15| 530.30
#2009-01-16| 537.93
#2009-01-19| .
#2009-01-20| 526.76
#2009-01-21| 530.25
#2009-01-22| 528.43
#2009-01-23| 523.69
#2009-01-26| 533.11
#2009-01-27| 536.67
#2009-01-28| 542.34
#2009-01-29| 538.06
#2009-01-30| 524.67
#2009-02-02| 521.15
#2009-02-03| 535.10
#2009-02-04| 530.28
#2009-02-05| 536.23
#2009-02-06| 548.16
#2009-02-09| 530.15
#2009-02-10| 510.88
#2009-02-11| 521.59
#2009-02-12| 547.43
#2009-02-13| 546.87
#2009-02-16| .
#2009-02-17| 534.10
#2009-02-18| 532.96
#2009-02-19| 539.80
#2009-02-20| 533.11
#2009-02-23| 521.33
#2009-02-24| 535.03
#2009-02-25| 525.74
#2009-02-26| 510.54
#2009-02-27| 503.49
#2009-03-02| 488.83
#2009-03-03| 490.44
#2009-03-04| 493.36
#2009-03-05| 472.75
#2009-03-06| 486.06
#2009-03-09| 477.87
#2009-03-10| 485.17
#2009-03-11| 491.50
#2009-03-12| 504.96
#2009-03-13| 509.15
#2009-03-16| 509.68
#2009-03-17| 513.57
#2009-03-18| 516.08
#2009-03-19| 516.90
#2009-03-20| 524.11
#2009-03-23| 542.31
#2009-03-24| 541.03
#2009-03-25| 550.24
#2009-03-26| 555.61
#2009-03-27| 553.66
#2009-03-30| 543.04
#2009-03-31| 542.12
#2009-04-01| 551.97
#2009-04-02| 560.19
#2009-04-03| 557.47
#2009-04-06| 557.16
#2009-04-07| 552.13
#2009-04-08| 555.76
#2009-04-09| 556.76
#2009-04-10| .
#2009-04-13| 552.02
#2009-04-14| 544.13
#2009-04-15| 556.54
#2009-04-16| 557.58
#2009-04-17| 558.12
#2009-04-20| 548.67
#2009-04-21| 538.16
#2009-04-22| 531.37
#2009-04-23| 531.72
#2009-04-24| 533.98
#2009-04-27| 533.00
#2009-04-28| 538.37
#2009-04-29| 545.23
#2009-04-30| 544.08
#2009-05-01| 540.39
#2009-05-04| 542.40
#2009-05-05| 545.15
#2009-05-06| 543.66
#2009-05-07| 541.68
#2009-05-08| 544.93
#2009-05-11| 542.89
#2009-05-12| 552.35
#2009-05-13| 548.92
#2009-05-14| 561.74
#2009-05-15| 560.17
#2009-05-18| 571.42
#2009-05-19| 576.67
#2009-05-20| 579.46
#2009-05-21| 574.33
#2009-05-22| 578.63
#2009-05-25| .
#2009-05-26| 578.20
#2009-05-27| 567.76
#2009-05-28| 573.78
#2009-05-29| 592.51
#2009-06-01| 597.34
#2009-06-02| 612.80
#2009-06-03| 603.30
#2009-06-04| 610.29
#2009-06-05| 607.56
#2009-06-08| 603.93
#2009-06-09| 599.16
#2009-06-10| 593.87
#2009-06-11| 592.99
#2009-06-12| 597.92
#2009-06-15| 588.81
#2009-06-16| 584.58
#2009-06-17| 588.08
#2009-06-18| 606.14
#2009-06-19| 598.77
#2009-06-22| 590.39
#2009-06-23| 586.62
#2009-06-24| 584.57
#2009-06-25| 591.21
#2009-06-26| 597.01
#2009-06-29| 598.35
#2009-06-30| 597.11
#2009-07-01| 612.48
#2009-07-02| 609.17
#2009-07-03| .
#2009-07-06| 613.31
#2009-07-07| 606.01
#2009-07-08| 599.83
#2009-07-09| 599.76
#2009-07-10| 596.91
#2009-07-13| 606.25
#2009-07-14| 610.20
#2009-07-15| 624.20
#2009-07-16| 626.05
#2009-07-17| 620.21
#2009-07-20| 622.21
#2009-07-21| 619.17
#2009-07-22| 609.70
#2009-07-23| 613.46
#2009-07-24| 614.45
#2009-07-27| 615.26
#2009-07-28| 613.48
#2009-07-29| 614.83
#2009-07-30| 618.31
#2009-07-31| 620.53
#2009-08-03| 616.75
#2009-08-04| 631.38
#2009-08-05| 625.63
#2009-08-06| 623.89
#2009-08-07| 624.32
#2009-08-10| 622.98
#2009-08-11| 617.96
#2009-08-12| 613.07
#2009-08-13| 611.62
#2009-08-14| 614.44
#2009-08-17| 614.17
#2009-08-18| 614.11
#2009-08-19| 619.86
#2009-08-20| 623.00
#2009-08-21| 629.58
#2009-08-24| 624.41
#2009-08-25| 621.61
#2009-08-26| 626.78
#2009-08-27| 627.98
#2009-08-28| 620.65
#2009-08-31| 617.96
#2009-09-01| 613.69
#2009-09-02| 622.34
#2009-09-03| 622.90
#2009-09-04| 629.51
#2009-09-07| .
#2009-09-08| 636.27
#2009-09-09| 636.14
#2009-09-10| 635.74
#2009-09-11| 645.32
#2009-09-14| 649.01
#2009-09-15| 649.04
#2009-09-16| 650.71
#2009-09-17| 658.00
#2009-09-18| 665.51
#2009-09-21| 657.10
#2009-09-22| 654.14
#2009-09-23| 651.73
#2009-09-24| 650.38
#2009-09-25| 654.95
#2009-09-28| 658.12
#2009-09-29| 657.39
#2009-09-30| 660.91
#2009-10-01| 655.28
#2009-10-02| 671.14
#2009-10-05| 670.79
#2009-10-06| 674.52
#2009-10-07| 679.31
#2009-10-08| 674.64
#2009-10-09| 676.36
#2009-10-12| 678.24
#2009-10-13| 676.67
#2009-10-14| 681.74
#2009-10-15| 687.33
#2009-10-16| 685.85
#2009-10-19| 683.41
#2009-10-20| 676.42
#2009-10-21| 676.78
#2009-10-22| 675.69
#2009-10-23| 667.27
#2009-10-26| 664.26
#2009-10-27| 668.75
#2009-10-28| 667.73
#2009-10-29| 673.85
#2009-10-30| 664.36
#2009-11-02| 667.24
#2009-11-03| 661.14
#2009-11-04| 665.11
#2009-11-05| 674.35
#2009-11-06| 676.87
#2009-11-09| 685.74
#2009-11-10| 687.39
#2009-11-11| 691.79
#2009-11-12| 684.00
#2009-11-13| 690.85
#2009-11-16| 695.72
#2009-11-17| 697.19
#2009-11-18| 693.77
#2009-11-19| 692.69
#2009-11-20| 697.93
#2009-11-23| 704.73
#2009-11-24| 704.01
#2009-11-25| 706.57
#2009-11-26| .
#2009-11-27| 695.81
#2009-11-30| 695.34
#2009-12-01| 708.74
#2009-12-02| 707.61
#2009-12-03| 698.95
#2009-12-04| 705.49
#2009-12-07| 709.61
#2009-12-08| 704.56
#2009-12-09| 698.11
#2009-12-10| 703.48
#2009-12-11| 704.39
#2009-12-14| 702.73
#2009-12-15| 702.93
#2009-12-16| 697.54
#2009-12-17| 686.17
#2009-12-18| 683.62
#2009-12-21| 690.13
#2009-12-22| 691.97
#2009-12-23| 692.99
#2009-12-24| 695.34
#2009-12-25| .
#2009-12-28| 696.26
#2009-12-29| 697.79
#2009-12-30| 698.35
#2009-12-31| 691.11
#2010-01-01| .
#2010-01-04| 694.53
#2010-01-05| 693.64
#2010-01-06| 691.28
#2010-01-07| 688.08
#2010-01-08| 680.53
#2010-01-11| 686.82
#2010-01-12| 694.02
#2010-01-13| 697.84
#2010-01-14| 701.86
#2010-01-15| 694.31
#2010-01-18| .
#2010-01-19| 695.37
#2010-01-20| 687.84
#2010-01-21| 675.53
#2010-01-22| 671.79
#2010-01-25| 671.68
#2010-01-26| 670.38
#2010-01-27| 672.68
#2010-01-28| 667.82
#2010-01-29| 667.61
#2010-02-01| 673.93
#2010-02-02| 680.66
#2010-02-03| 680.12
#2010-02-04| 662.01
#2010-02-05| 659.63
#2010-02-08| 654.01
#2010-02-09| 667.84
#2010-02-10| 667.22
#2010-02-11| 673.71
#2010-02-12| 671.08
#2010-02-15| .
#2010-02-16| 678.21
#2010-02-17| 686.19
#2010-02-18| 692.56
#2010-02-19| 691.83
#2010-02-22| 688.20
#2010-02-23| 681.33
#2010-02-24| 684.90
#2010-02-25| 681.10
#2010-02-26| 679.66
#2010-03-01| 687.25
#2010-03-02| 689.92
#2010-03-03| 694.93
#2010-03-04| 698.92
#2010-03-05| 701.75
#2010-03-08| 699.80
#2010-03-09| 699.30
#2010-03-10| 699.84
#2010-03-11| 700.14
#2010-03-12| 699.50
#2010-03-15| 706.09
#2010-03-16| 707.62
#2010-03-17| 710.94
#2010-03-18| 711.27
#2010-03-19| 716.22
#2010-03-22| 714.64
#2010-03-23| 721.86
#2010-03-24| 714.39
#2010-03-25| 716.68
#2010-03-26| 716.06
#2010-03-29| 716.94
#2010-03-30| 718.38
#2010-03-31| 715.98
#2010-04-01| 720.77
#2010-04-02| .
#2010-04-05| 715.05
#2010-04-06| 713.34
#2010-04-07| 707.89
#2010-04-08| 707.39
#2010-04-09| 714.69
#2010-04-12| 715.50
#2010-04-13| 717.36
#2010-04-14| 716.78
#2010-04-15| 711.64
#2010-04-16| 715.15
#2010-04-19| 717.07
#2010-04-20| 710.56
#2010-04-21| 709.02
#2010-04-22| 703.69
#2010-04-23| 701.45
#2010-04-26| 702.20
#2010-04-27| 692.40
#2010-04-28| 698.04
#2010-04-29| 703.71
#2010-04-30| 700.30
#2010-05-03| 705.68
#2010-05-04| 699.82
#2010-05-05| 701.53
#2010-05-06| 689.93
#2010-05-07| 691.39
#2010-05-10| 710.96
#2010-05-11| 709.03
#2010-05-12| 715.00
#2010-05-13| 709.16
#2010-05-14| 704.77
#2010-05-17| 708.73
#2010-05-18| 705.55
#2010-05-19| 703.21
#2010-05-20| 680.91
#2010-05-21| 680.43
#2010-05-24| 678.35
#2010-05-25| 671.29
#2010-05-26| 659.92
#2010-05-27| 677.30
#2010-05-28| 677.62
#2010-05-31| .
#2010-06-01| 675.87
#2010-06-02| 686.60
#2010-06-03| 688.01
#2010-06-04| 668.53
#2010-06-07| 665.83
#2010-06-08| 675.65
#2010-06-09| 673.38
#2010-06-10| 687.85
#2010-06-11| 682.07
#2010-06-14| 682.64
#2010-06-15| 689.24
#2010-06-16| 689.50
#2010-06-17| 692.59
#2010-06-18| 689.96
#2010-06-21| 690.91
#2010-06-22| 686.46
#2010-06-23| 682.26
#2010-06-24| 677.64
#2010-06-25| 659.49
#2010-06-28| 672.03
#2010-06-29| 663.01
#2010-06-30| 659.90
#2010-07-01| 662.16
#2010-07-02| 662.45
#2010-07-05| .
#2010-07-06| 666.34
#2010-07-07| 679.76
#2010-07-08| 691.38
#2010-07-09| 689.47
#2010-07-12| 690.65
#2010-07-13| 691.81
#2010-07-14| 693.03
#2010-07-15| 691.19
#2010-07-16| 683.85
#2010-07-19| 681.99
#2010-07-20| 701.53
#2010-07-21| 702.43
#2010-07-22| 705.86
#2010-07-23| 710.52
#2010-07-26| 714.77
#2010-07-27| 718.09
#2010-07-28| 713.65
#2010-07-29| 712.15
#2010-07-30| 713.27
#2010-08-02| 723.57
#2010-08-03| 725.88
#2010-08-04| 729.03
#2010-08-05| 724.52
#2010-08-06| 728.81
#2010-08-09| 733.77
#2010-08-10| 733.58
#2010-08-11| 721.53
#2010-08-12| 718.24
#2010-08-13| 720.24
#2010-08-16| 720.46
#2010-08-17| 722.86
#2010-08-18| 721.62
#2010-08-19| 713.56
#2010-08-20| 714.51
#2010-08-23| 716.06
#2010-08-24| 715.97
#2010-08-25| 713.32
#2010-08-26| 709.91
#2010-08-27| 716.92
#2010-08-30| 709.83
#2010-08-31| 714.69
#2010-09-01| 728.45
#2010-09-02| 729.47
#2010-09-03| 734.15
#2010-09-06| .
#2010-09-07| 734.33
#2010-09-08| 735.26
#2010-09-09| 739.46
#2010-09-10| 742.05
#2010-09-13| 738.60
#2010-09-14| 734.14
#2010-09-15| 736.33
#2010-09-16| 736.99
#2010-09-17| 734.96
#2010-09-20| 741.17
#2010-09-21| 739.77
#2010-09-22| 740.89
#2010-09-23| 734.07
#2010-09-24| 741.65
#2010-09-27| 743.09
#2010-09-28| 749.22
#2010-09-29| 746.65
#2010-09-30| 743.67
#2010-10-01| 750.62
#2010-10-04| 738.79
#2010-10-05| 749.03
#2010-10-06| 751.56
#2010-10-07| 739.35
#2010-10-08| 737.89
#2010-10-11| 738.04
#2010-10-12| 741.08
#2010-10-13| 745.43
#2010-10-14| 747.39
#2010-10-15| 747.80
#2010-10-18| 746.95
#2010-10-19| 743.68
#2010-10-20| 747.84
#2010-10-21| 751.54
#2010-10-22| 752.20
#2010-10-25| 748.11
#2010-10-26| 748.21
#2010-10-27| 745.32
#2010-10-28| 749.56
#2010-10-29| 751.50
#2010-11-01| 755.22
#2010-11-02| 757.74
#2010-11-03| 755.24
#2010-11-04| 759.72
#2010-11-05| 759.54
#2010-11-08| 758.53
#2010-11-09| 760.09
#2010-11-10| 759.72
#2010-11-11| 759.61
#2010-11-12| 759.02
#2010-11-15| 758.56
#2010-11-16| 750.55
#2010-11-17| 752.81
#2010-11-18| 766.58
#2010-11-19| 770.63
#2010-11-22| 770.18
#2010-11-23| 760.71
#2010-11-24| 770.14
#2010-11-25| .
#2010-11-26| 765.49
#2010-11-29| 759.19
#2010-11-30| 760.80
#2010-12-01| 775.91
#2010-12-02| 776.35
#2010-12-03| 773.63
#2010-12-06| 767.69
#2010-12-07| 768.57
#2010-12-08| 769.37
#2010-12-09| 773.47
#2010-12-10| 772.81
#2010-12-13| 776.70
#2010-12-14| 771.35
#2010-12-15| 774.72
#2010-12-16| 780.75
#2010-12-17| 784.98
#2010-12-20| 783.30
#2010-12-21| 780.25
#2010-12-22| 781.82
#2010-12-23| 781.91
#2010-12-24| .
#2010-12-27| 777.18
#2010-12-28| 778.13
#2010-12-29| 778.69
#2010-12-30| 778.01
#2010-12-31| 780.22
#2011-01-03| 779.31
#2011-01-04| 768.37
#2011-01-05| 771.71
#2011-01-06| 770.26
#2011-01-07| 766.37
#2011-01-10| 765.98
#2011-01-11| 765.20
#2011-01-12| 769.76
#2011-01-13| 772.97
#2011-01-14| 770.88
#2011-01-17| .
#2011-01-18| 772.15
#2011-01-19| 768.16
#2011-01-20| 764.98
#2011-01-21| 764.02
#2011-01-24| 768.30
#2011-01-25| 764.96
#2011-01-26| 765.54
#2011-01-27| 762.67
#2011-01-28| 753.24
#2011-01-31| 757.76
#2011-02-01| 763.11
#2011-02-02| 759.77
#2011-02-03| 755.52
#2011-02-04| 754.31
#2011-02-07| 753.17
#2011-02-08| 757.61
#2011-02-09| 760.19
#2011-02-10| 757.07
#2011-02-11| 760.08
#2011-02-14| 754.44
#2011-02-15| 759.92
#2011-02-16| 759.84
#2011-02-17| 772.42
#2011-02-18| 766.65
#2011-02-21| .
#2011-02-22| 759.45
#2011-02-23| 759.13
#2011-02-24| 758.88
#2011-02-25| 766.00
#2011-02-28| 761.90
#2011-03-01| 767.02
#2011-03-02| 762.38
#2011-03-03| 774.65
#2011-03-04| 770.48
#2011-03-07| 770.84
#2011-03-08| 775.61
#2011-03-09| 780.00
#2011-03-10| 775.95
#2011-03-11| 773.88
#2011-03-14| 765.99
#2011-03-15| 754.45
#2011-03-16| 741.23
#2011-03-17| 749.45
#2011-03-18| 753.59
#2011-03-21| 763.07
#2011-03-22| 762.08
#2011-03-23| 768.77
#2011-03-24| 771.98
#2011-03-25| 774.60
#2011-03-28| 774.68
#2011-03-29| 778.73
#2011-03-30| 785.34
#2011-03-31| 784.13
#2011-04-01| 794.14
#2011-04-04| 796.56
#2011-04-05| 797.48
#2011-04-06| 799.47
#2011-04-07| 799.11
#2011-04-08| 796.94
#2011-04-11| 799.83
#2011-04-12| 799.36
#2011-04-13| 801.40
#2011-04-14| 809.40
#2011-04-15| 809.54
#2011-04-18| 804.67
#2011-04-19| 802.37
#2011-04-20| 810.16
#2011-04-21| 811.46
#2011-04-22| .
#2011-04-25| 808.39
#2011-04-26| 806.34
#2011-04-27| 809.02
#2011-04-28| 819.64
#2011-04-29| 815.76
#2011-05-02| 819.71
#2011-05-03| 821.54
#2011-05-04| 819.22
#2011-05-05| 808.84
#2011-05-06| 812.94
#2011-05-09| 816.40
#2011-05-10| 820.73
#2011-05-11| 822.13
#2011-05-12| 832.72
#2011-05-13| 830.36
#2011-05-16| 828.59
#2011-05-17| 831.82
#2011-05-18| 834.80
#2011-05-19| 839.09
#2011-05-20| 835.93
#2011-05-23| 828.80
#2011-05-24| 828.43
#2011-05-25| 821.92
#2011-05-26| 820.50
#2011-05-27| 818.80
#2011-05-30| .
#2011-05-31| 824.52
#2011-06-01| 820.52
#2011-06-02| 811.54
#2011-06-03| 805.60
#2011-06-06| 803.88
#2011-06-07| 802.99
#2011-06-08| 803.31
#2011-06-09| 809.97
#2011-06-10| 802.82
#2011-06-13| 803.24
#2011-06-14| 809.72
#2011-06-15| 799.40
#2011-06-16| 804.67
#2011-06-17| 805.31
#2011-06-20| 808.53
#2011-06-21| 811.62
#2011-06-22| 811.62
#2011-06-23| 798.02
#2011-06-24| 800.01
#2011-06-27| 805.50
#2011-06-28| 814.12
#2011-06-29| 820.67
#2011-06-30| 827.00
#2011-07-01| 832.47
#2011-07-04| .
#2011-07-05| 831.91
#2011-07-06| 835.10
#2011-07-07| 836.98
#2011-07-08| 833.66
#2011-07-11| 825.77
#2011-07-12| 822.60
#2011-07-13| 823.81
#2011-07-14| 819.09
#2011-07-15| 817.85
#2011-07-18| 811.81
#2011-07-19| 831.11
#2011-07-20| 828.00
#2011-07-21| 821.02
#2011-07-22| 821.39
#2011-07-25| 811.34
#2011-07-26| 809.13
#2011-07-27| 803.38
#2011-07-28| 803.59
#2011-07-29| 798.41
#2011-08-01| 795.60
#2011-08-02| 786.90
#2011-08-03| 802.44
#2011-08-04| 777.05
#2011-08-05| 791.02
#2011-08-08| 768.53
#2011-08-09| 781.65
#2011-08-10| 750.29
#2011-08-11| 781.16
#2011-08-12| 788.20
#2011-08-15| 796.93
#2011-08-16| 797.04
#2011-08-17| 809.36
#2011-08-18| 790.73
#2011-08-19| 780.88
#2011-08-22| 781.83
#2011-08-23| 802.90
#2011-08-24| 807.19
#2011-08-25| 791.48
#2011-08-26| 796.80
#2011-08-29| 811.46
#2011-08-30| 814.52
#2011-08-31| 817.77
#2011-09-01| 815.99
#2011-09-02| 806.56
#2011-09-05| .
#2011-09-06| 800.80
#2011-09-07| 806.19
#2011-09-08| 807.58
#2011-09-09| 787.73
#2011-09-12| 788.58
#2011-09-13| 790.31
#2011-09-14| 800.13
#2011-09-15| 815.75
#2011-09-16| 813.10
#2011-09-19| 800.81
#2011-09-20| 801.01
#2011-09-21| 792.27
#2011-09-22| 782.36
#2011-09-23| 776.40
#2011-09-26| 793.51
#2011-09-27| 801.49
#2011-09-28| 787.89
#2011-09-29| 798.40
#2011-09-30| 785.46
#2011-10-03| 760.63
#2011-10-04| 761.16
#2011-10-05| 761.93
#2011-10-06| 763.53
#2011-10-07| 769.48
#2011-10-10| 781.33
#2011-10-11| 776.83
#2011-10-12| 790.40
#2011-10-13| 788.65
#2011-10-14| 791.91
#2011-10-17| 783.60
#2011-10-18| 784.57
#2011-10-19| 784.60
#2011-10-20| 785.29
#2011-10-21| 793.77
#2011-10-24| 790.90
#2011-10-25| 781.08
#2011-10-26| 784.78
#2011-10-27| 795.98
#2011-10-28| 800.87
#2011-10-31| 796.46
#2011-11-01| 783.02
#2011-11-02| 789.12
#2011-11-03| 797.66
#2011-11-04| 789.02
#2011-11-07| 794.18
#2011-11-08| 802.54
#2011-11-09| 783.75
#2011-11-10| 790.13
#2011-11-11| 797.24
#2011-11-14| 792.05
#2011-11-15| 801.54
#2011-11-16| 796.76
#2011-11-17| 788.93
#2011-11-18| 793.75
#2011-11-21| 779.21
#2011-11-22| 779.25
#2011-11-23| 766.85
#2011-11-24| .
#2011-11-25| 766.25
#2011-11-28| 773.07
#2011-11-29| 782.66
#2011-11-30| 793.45
#2011-12-01| 791.00
#2011-12-02| 789.28
#2011-12-05| 790.37
#2011-12-06| 794.02
#2011-12-07| 796.23
#2011-12-08| 792.77
#2011-12-09| 802.80
#2011-12-12| 795.24
#2011-12-13| 790.06
#2011-12-14| 787.09
#2011-12-15| 795.50
#2011-12-16| 799.83
#2011-12-19| 796.99
#2011-12-20| 810.33
#2011-12-21| 820.54
#2011-12-22| 817.76
#2011-12-23| 825.33
#2011-12-26| .
#2011-12-27| 824.15
#2011-12-28| 818.02
#2011-12-29| 826.35
#2011-12-30| 823.54
#2012-01-02| .
#2012-01-03| 824.32
#2012-01-04| 823.28
#2012-01-05| 819.18
#2012-01-06| 812.11
#2012-01-09| 813.99
#2012-01-10| 816.29
#2012-01-11| 804.25
#2012-01-12| 799.58
#2012-01-13| 794.90
#2012-01-16| .
#2012-01-17| 799.21
#2012-01-18| 801.73
#2012-01-19| 806.22
#2012-01-20| 812.84
#2012-01-23| 815.27
#2012-01-24| 811.64
#2012-01-25| 819.05
#2012-01-26| 814.90
#2012-01-27| 808.02
#2012-01-30| 805.47
#2012-01-31| 807.30
#2012-02-01| 812.92
#2012-02-02| 813.33
#2012-02-03| 816.13
#2012-02-06| 814.56
#2012-02-07| 819.39
#2012-02-08| 818.04
#2012-02-09| 805.12
#2012-02-10| 803.32
#2012-02-13| 806.35
#2012-02-14| 809.02
#2012-02-15| 803.71
#2012-02-16| 805.45
#2012-02-17| 806.57
#2012-02-20| .
#2012-02-21| 806.74
#2012-02-22| 809.93
#2012-02-23| 809.31
#2012-02-24| 809.43
#2012-02-27| 808.18
#2012-02-28| 808.01
#2012-02-29| 813.54
#2012-03-01| 809.94
#2012-03-02| 807.04
#2012-03-05| 808.07
#2012-03-06| 801.46
#2012-03-07| 803.45
#2012-03-08| 808.12
#2012-03-09| 811.86
#2012-03-12| 819.94
#2012-03-13| 823.28
#2012-03-14| 820.86
#2012-03-15| 822.38
#2012-03-16| 822.63
#2012-03-19| 825.63
#2012-03-20| 829.81
#2012-03-21| 833.68
#2012-03-22| 836.18
#2012-03-23| 836.04
#2012-03-26| 841.36
#2012-03-27| 842.20
#2012-03-28| 846.79
#2012-03-29| 855.74
#2012-03-30| 859.05
#2012-04-02| 862.66
#2012-04-03| 859.61
#2012-04-04| 855.49
#2012-04-05| 855.32
#2012-04-06| .
#2012-04-09| 846.58
#2012-04-10| 837.11
#2012-04-11| 840.12
#2012-04-12| 841.54
#2012-04-13| 839.16
#2012-04-16| 846.57
#2012-04-17| 859.37
#2012-04-18| 860.22
#2012-04-19| 857.48
#2012-04-20| 862.19
#2012-04-23| 856.35
#2012-04-24| 861.00
#2012-04-25| 866.98
#2012-04-26| 872.22
#2012-04-27| 877.05
#2012-04-30| 875.22
#2012-05-01| 881.89
#2012-05-02| 885.91
#2012-05-03| 886.63
#2012-05-04| 878.66
#2012-05-07| 883.92
#2012-05-08| 882.33
#2012-05-09| 877.40
#2012-05-10| 888.35
#2012-05-11| 888.45
#2012-05-14| 885.28
#2012-05-15| 886.14
#2012-05-16| 889.36
#2012-05-17| 879.92
#2012-05-18| 868.58
#2012-05-21| 871.87
#2012-05-22| 870.42
#2012-05-23| 872.42
#2012-05-24| 883.83
#2012-05-25| 880.66
#2012-05-28| .
#2012-05-29| 886.15
#2012-05-30| 878.37
#2012-05-31| 874.11
#2012-06-01| 859.78
#2012-06-04| 864.25
#2012-06-05| 859.41
#2012-06-06| 871.81
#2012-06-07| 870.87
#2012-06-08| 881.34
#2012-06-11| 875.30
#2012-06-12| 881.58
#2012-06-13| 878.11
#2012-06-14| 888.60
#2012-06-15| 893.13
#2012-06-18| 893.13
#2012-06-19| 889.84
#2012-06-20| 886.21
#2012-06-21| 877.70
#2012-06-22| 880.35
#2012-06-25| 878.41
#2012-06-26| 882.10
#2012-06-27| 892.93
#2012-06-28| 893.25
#2012-06-29| 911.06
#2012-07-02| 917.78
#2012-07-03| 920.00
#2012-07-04| .
#2012-07-05| 912.02
#2012-07-06| 909.49
#2012-07-09| 906.93
#2012-07-10| 906.64
#2012-07-11| 903.37
#2012-07-12| 896.59
#2012-07-13| 904.53
#2012-07-16| 898.00
#2012-07-17| 905.52
#2012-07-18| 904.62
#2012-07-19| 904.09
#2012-07-20| 896.61
#2012-07-23| 893.97
#2012-07-24| 889.72
#2012-07-25| 900.00
#2012-07-26| 918.07
#2012-07-27| 931.65
#2012-07-30| 941.12
#2012-07-31| 937.97
#2012-08-01| 936.99
#2012-08-02| 924.98
#2012-08-03| 938.95
#2012-08-06| 935.65
#2012-08-07| 930.30
#2012-08-08| 929.94
#2012-08-09| 922.91
#2012-08-10| 917.17
#2012-08-13| 914.47
#2012-08-14| 918.90
#2012-08-15| 920.35
#2012-08-16| 927.97
#2012-08-17| 927.46
#2012-08-20| 926.35
#2012-08-21| 922.33
#2012-08-22| 915.53
#2012-08-23| 904.45
#2012-08-24| 911.61
#2012-08-27| 908.62
#2012-08-28| 905.84
#2012-08-29| 897.18
#2012-08-30| 889.23
#2012-08-31| 894.15
#2012-09-03| .
#2012-09-04| 892.47
#2012-09-05| 890.39
#2012-09-06| 903.73
#2012-09-07| 900.04
#2012-09-10| 894.88
#2012-09-11| 895.05
#2012-09-12| 883.27
#2012-09-13| 899.13
#2012-09-14| 893.64
#2012-09-17| 895.90
#2012-09-18| 900.97
#2012-09-19| 901.19
#2012-09-20| 905.10
#2012-09-21| 893.16
#2012-09-24| 894.64
#2012-09-25| 886.89
#2012-09-26| 887.87
#2012-09-27| 897.04
#2012-09-28| 893.06
#2012-10-01| 899.11
#2012-10-02| 898.46
#2012-10-03| 897.13
#2012-10-04| 899.22
#2012-10-05| 904.47
#2012-10-08| 905.00
#2012-10-09| 903.97
#2012-10-10| 892.21
#2012-10-11| 890.91
#2012-10-12| 894.40
#2012-10-15| 895.35
#2012-10-16| 892.89
#2012-10-17| 889.54
#2012-10-18| 893.84
#2012-10-19| 881.64
#2012-10-22| 875.30
#2012-10-23| 860.11
#2012-10-24| 864.62
#2012-10-25| 869.59
#2012-10-26| 868.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 871.76
#2012-11-01| 875.27
#2012-11-02| 869.26
#2012-11-05| 865.14
#2012-11-06| 875.83
#2012-11-07| 864.27
#2012-11-08| 857.92
#2012-11-09| 857.99
#2012-11-12| 854.54
#2012-11-13| 855.26
#2012-11-14| 850.21
#2012-11-15| 855.61
#2012-11-16| 858.18
#2012-11-19| 869.90
#2012-11-20| 870.79
#2012-11-21| 875.03
#2012-11-22| .
#2012-11-23| 886.84
#2012-11-26| 878.09
#2012-11-27| 881.71
#2012-11-28| 885.08
#2012-11-29| 890.75
#2012-11-30| 889.70
#2012-12-03| 881.06
#2012-12-04| 878.11
#2012-12-05| 880.09
#2012-12-06| 882.48
#2012-12-07| 888.55
#2012-12-10| 887.59
#2012-12-11| 892.12
#2012-12-12| 888.45
#2012-12-13| 886.22
#2012-12-14| 886.28
#2012-12-17| 884.95
#2012-12-18| 883.92
#2012-12-19| 873.88
#2012-12-20| 878.50
#2012-12-21| 873.89
#2012-12-24| 871.16
#2012-12-25| 871.16
#2012-12-26| 863.78
#2012-12-27| 863.07
#2012-12-28| 853.62
#2012-12-31| 860.08
#2013-01-01| 860.08
#2013-01-02| 884.10
#2013-01-03| 883.14
#2013-01-04| 884.78
#2013-01-07| 879.05
#2013-01-08| 876.92
#2013-01-09| 878.49
#2013-01-10| 880.82
#2013-01-11| 881.15
#2013-01-14| 884.20
#2013-01-15| 890.24
#2013-01-16| 889.34
#2013-01-17| 896.22
#2013-01-18| 898.42
#2013-01-21| 898.42
#2013-01-22| 890.05
#2013-01-23| 887.51
#2013-01-24| 888.91
#2013-01-25| 889.22
#2013-01-28| 889.55
#2013-01-29| 896.77
#2013-01-30| 899.60
#2013-01-31| 894.44
#2013-02-01| 897.99
#2013-02-04| 894.08
#2013-02-05| 908.10
#2013-02-06| 909.34
#2013-02-07| 916.89
#2013-02-08| 913.85
#2013-02-11| 910.75
#2013-02-12| 895.80
#2013-02-13| 886.80
#2013-02-14| 886.02
#2013-02-15| 901.61
#2013-02-18| 901.61
#2013-02-19| 912.88
#2013-02-20| 913.09
#2013-02-21| 911.70
#2013-02-22| 924.22
#2013-02-25| 910.79
#2013-02-26| 917.51
#2013-02-27| 922.16
#2013-02-28| 927.95
#2013-03-01| 928.42
#2013-03-04| 932.84
#2013-03-05| 932.63
#2013-03-06| 936.04
#2013-03-07| 938.66
#2013-03-08| 940.49
#2013-03-11| 939.91
#2013-03-12| 935.31
#2013-03-13| 930.70
#2013-03-14| 937.44
#2013-03-15| 934.98
#2013-03-18| 932.60
#2013-03-19| 941.13
#2013-03-20| 948.16
#2013-03-21| 949.49
#2013-03-22| 960.47
#2013-03-25| 957.58
#2013-03-26| 970.42
#2013-03-27| 961.14
#2013-03-28| 967.68
#2013-03-29| 967.68
#2013-04-01| 967.13
#2013-04-02| 974.27
#2013-04-03| 962.68
#2013-04-04| 970.97
#2013-04-05| 960.02
#2013-04-08| 976.21
#2013-04-09| 973.06
#2013-04-10| 983.29
#2013-04-11| 985.16
#2013-04-12| 984.09
#2013-04-15| 964.43
#2013-04-16|1001.05
#2013-04-17| 996.81
#2013-04-18|1001.77
#2013-04-19|1017.15
#2013-04-22|1020.41
#2013-04-23|1023.87
#2013-04-24|1008.95
#2013-04-25|1012.82
#2013-04-26|1008.11
#2013-04-29|1010.95
#2013-04-30|1011.84
#2013-05-01|1008.25
#2013-05-02|1007.09
#2013-05-03|1013.38
#2013-05-06|1009.24
#2013-05-07|1022.11
#2013-05-08|1018.39
#2013-05-09|1010.25
#2013-05-10|1011.72
#2013-05-13|1012.29
#2013-05-14|1020.56
#2013-05-15|1031.22
#2013-05-16|1030.05
#2013-05-17|1028.06
#2013-05-20|1014.41
#2013-05-21|1013.77
#2013-05-22|1014.09
#2013-05-23|1005.43
#2013-05-24|1011.64
#2013-05-27|1011.64
#2013-05-28|1015.27
#2013-05-29| 993.04
#2013-05-30| 984.86
#2013-05-31| 971.42
#2013-06-03| 985.64
#2013-06-04| 996.91
#2013-06-05| 983.55
#2013-06-06| 987.56
#2013-06-07|1000.67
#2013-06-10| 999.93
#2013-06-11| 991.77
#2013-06-12| 984.98
#2013-06-13| 984.87
#2013-06-14| 983.61
#2013-06-17| 990.26
#2013-06-18| 994.09
#2013-06-19| 978.08
#2013-06-20| 949.66
#2013-06-21| 963.56
#2013-06-24| 960.50
#2013-06-25| 962.32
#2013-06-26| 977.29
#2013-06-27| 979.92
#2013-06-28| 978.47
#2013-07-01| 984.64
#2013-07-02| 981.56
#2013-07-03| 978.08
#2013-07-04| 978.08
#2013-07-05| 979.15
#2013-07-08| 984.28
#2013-07-09| 992.78
#2013-07-10| 992.22
#2013-07-11|1005.33
#2013-07-12|1004.10
#2013-07-15|1006.34
#2013-07-16| 992.76
#2013-07-17|1007.42
#2013-07-18|1014.62
#2013-07-19|1016.80
#2013-07-22|1013.92
#2013-07-23|1014.56
#2013-07-24|1009.27
#2013-07-25|1009.09
#2013-07-26|1005.27
#2013-07-29| 999.27
#2013-07-30| 998.67
#2013-07-31| 988.87
#2013-08-01| 999.68
#2013-08-02| 996.04
#2013-08-05| 997.96
#2013-08-06|1001.02
#2013-08-07| 996.61
#2013-08-08| 997.61
#2013-08-09| 995.35
#2013-08-12| 988.19
#2013-08-13| 983.53
#2013-08-14| 978.15
#2013-08-15| 962.47
#2013-08-16| 957.75
#2013-08-19| 958.02
#2013-08-20| 953.99
#2013-08-21| 942.90
#2013-08-22| 944.86
#2013-08-23| 950.48
#2013-08-26| 943.85
#2013-08-27| 940.80
#2013-08-28| 944.15
#2013-08-29| 940.85
#2013-08-30| 943.96
#2013-09-02| 943.96
#2013-09-03| 942.07
#2013-09-04| 948.56
#2013-09-05| 941.95
#2013-09-06| 944.12
#2013-09-09| 947.97
#2013-09-10| 949.60
#2013-09-11| 953.17
#2013-09-12| 948.62
#2013-09-13| 954.38
#2013-09-16| 960.84
#2013-09-17| 964.02
#2013-09-18| 981.24
#2013-09-19| 971.51
#2013-09-20| 971.82
#2013-09-23| 957.76
#2013-09-24| 953.88
#2013-09-25| 949.32
#2013-09-26| 956.32
#2013-09-27| 950.07
#2013-09-30| 939.40
#2013-10-01| 942.23
#2013-10-02| 933.83
#2013-10-03| 928.86
#2013-10-04| 930.25
#2013-10-07| 925.22
#2013-10-08| 928.33
#2013-10-09| 928.23
#2013-10-10| 944.15
#2013-10-11| 944.82
#2013-10-14| 948.69
#2013-10-15| 942.68
#2013-10-16| 956.47
#2013-10-17| 966.07
#2013-10-18| 971.36
#2013-10-21| 968.70
#2013-10-22| 978.01
#2013-10-23| 977.57
#2013-10-24| 968.68
#2013-10-25| 976.47
#2013-10-28| 991.17
#2013-10-29| 998.29
#2013-10-30| 991.53
#2013-10-31| 987.35
#2013-11-01| 989.91
#2013-11-04| 987.58
#2013-11-05| 988.47
#2013-11-06|1005.96
#2013-11-07| 995.57
#2013-11-08|1000.82
#2013-11-11| 996.98
#2013-11-12| 998.38
#2013-11-13|1003.68
#2013-11-14|1007.73
#2013-11-15|1005.83
#2013-11-18|1004.21
#2013-11-19|1000.79
#2013-11-20| 998.60
#2013-11-21|1006.80
#2013-11-22|1006.92
#2013-11-25|1003.99
#2013-11-26| 998.76
#2013-11-27| 998.97
#2013-11-28| 998.97
#2013-11-29| 998.56
#2013-12-02| 993.59
#2013-12-03| 998.79
#2013-12-04| 994.71
#2013-12-05| 983.47
#2013-12-06| 998.54
#2013-12-09| 995.27
#2013-12-10| 986.36
#2013-12-11| 990.93
#2013-12-12| 970.71
#2013-12-13| 969.24
#2013-12-16| 971.64
#2013-12-17| 966.81
#2013-12-18| 984.95
#2013-12-19| 984.32
#2013-12-20| 988.35
#2013-12-23| 990.34
#2013-12-24| 992.10
#2013-12-25| 992.10
#2013-12-26| 998.05
#2013-12-27|1001.63
#2013-12-30|1008.59
#2013-12-31|1011.54
#2014-01-01|1011.54
#2014-01-02| 997.78
#2014-01-03| 996.22
#2014-01-06| 993.31
#2014-01-07|1001.81
#2014-01-08| 994.96
#2014-01-09| 990.48
#2014-01-10|1000.00
#2014-01-13| 985.98
#2014-01-14| 988.71
#2014-01-15| 992.22
#2014-01-16| 991.59
#2014-01-17| 982.71
#2014-01-20| .
#2014-01-21| 995.65
#2014-01-22| 995.09
#2014-01-23| 983.52
#2014-01-24| 972.17
#2014-01-27| 973.96
#2014-01-28| 978.01
#2014-01-29| 953.92
#2014-01-30| 962.62
#2014-01-31| 953.73
#2014-02-03| 935.63
#2014-02-04| 941.34
#2014-02-05| 946.07
#2014-02-06| 952.71
#2014-02-07| 956.56
#2014-02-10| 967.36
#2014-02-11| 972.89
#2014-02-12| 972.67
#2014-02-13| 966.31
#2014-02-14| 962.83
#2014-02-17| .
#2014-02-18| 945.14
#2014-02-19| 935.86
#2014-02-20| 944.23
#2014-02-21| 944.24
#2014-02-24| 951.27
#2014-02-25| 955.30
#2014-02-26| 952.75
#2014-02-27| 957.61
#2014-02-28| 965.70
#2014-03-03| 960.74
#2014-03-04| 970.76
#2014-03-05| 972.55
#2014-03-06| 975.04
#2014-03-07| 977.30
#2014-03-10| 979.20
#2014-03-11| 986.54
#2014-03-12| 979.03
#2014-03-13| 968.48
#2014-03-14| 967.73
#2014-03-17| 975.58
#2014-03-18| 976.69
#2014-03-19| 969.69
#2014-03-20| 976.26
#2014-03-21| 976.95
#2014-03-24| 973.94
#2014-03-25| 979.57
#2014-03-26| 981.81
#2014-03-27| 983.44
#2014-03-28| 987.88
#2014-03-31| 987.73
#2014-04-01| 981.74
#2014-04-02| 979.56
#2014-04-03| 976.28
#2014-04-04| 975.50
#2014-04-07| 986.18
#2014-04-08| 986.21
#2014-04-09| 991.50
#2014-04-10| 986.12
#2014-04-11| 979.15
#2014-04-14| 982.71
#2014-04-15|1002.89
#2014-04-16|1013.27
#2014-04-17|1019.84
#2014-04-18| .
#2014-04-21|1021.74
#2014-04-22|1017.57
#2014-04-23|1020.17
#2014-04-24|1020.92
#2014-04-25|1022.50
#2014-04-28|1031.78
#2014-04-29|1020.25
#2014-04-30|1024.03
#2014-05-01|1022.84
#2014-05-02|1025.31
#2014-05-05|1024.57
#2014-05-06|1018.32
#2014-05-07|1030.67
#2014-05-08|1027.78
#2014-05-09|1033.15
#2014-05-12|1033.28
#2014-05-13|1038.47
#2014-05-14|1033.73
#2014-05-15|1022.96
#2014-05-16|1031.90
#2014-05-19|1027.61
#2014-05-20|1023.16
#2014-05-21|1028.79
#2014-05-22|1022.26
#2014-05-23|1023.46
#2014-05-26| .
#2014-05-27|1028.20
#2014-05-28|1028.67
#2014-05-29|1033.72
#2014-05-30|1039.55
#2014-06-02|1036.52
#2014-06-03|1037.05
#2014-06-04|1033.72
#2014-06-05|1036.11
#2014-06-06|1038.66
#2014-06-09|1038.17
#2014-06-10|1042.39
#2014-06-11|1036.22
#2014-06-12|1027.98
#2014-06-13|1026.27
#2014-06-16|1032.99
#2014-06-17|1035.14
#2014-06-18|1053.18
#2014-06-19|1063.55
#2014-06-20|1057.54
#2014-06-23|1054.51
#2014-06-24|1052.77
#2014-06-25|1056.67
#2014-06-26|1057.59
#2014-06-27|1060.09
#2014-06-30|1065.84
#2014-07-01|1063.94
#2014-07-02|1066.42
#2014-07-03|1067.40
#2014-07-04| .
#2014-07-07|1065.46
#2014-07-08|1061.30
#2014-07-09|1061.81
#2014-07-10|1068.77
#2014-07-11|1063.89
#2014-07-14|1074.88
#2014-07-15|1067.16
#2014-07-16|1067.47
#2014-07-17|1063.15
#2014-07-18|1070.18
#2014-07-21|1067.09
#2014-07-22|1048.18
#2014-07-23|1051.10
#2014-07-24|1060.36
#2014-07-25|1058.97
#2014-07-28|1051.16
#2014-07-29|1042.41
#2014-07-30|1025.77
#2014-07-31|1015.82
#2014-08-01|1016.25
#2014-08-04|1025.18
#2014-08-05|1019.60
#2014-08-06|1036.90
#2014-08-07|1026.02
#2014-08-08|1031.86
#2014-08-11|1040.95
#2014-08-12|1039.78
#2014-08-13|1046.34
#2014-08-14|1050.16
#2014-08-15|1068.88
#2014-08-18|1074.74
#2014-08-19|1073.04
#2014-08-20|1073.78
#2014-08-21|1074.62
#2014-08-22|1067.54
#2014-08-25|1079.23
#2014-08-26|1079.22
#2014-08-27|1078.03
#2014-08-28|1081.05
#2014-08-29|1082.30
#2014-09-01| .
#2014-09-02|1081.43
#2014-09-03|1085.49
#2014-09-04|1080.12
#2014-09-05|1079.03
#2014-09-08|1079.43
#2014-09-09|1078.94
#2014-09-10|1084.50
#2014-09-11|1080.90
#2014-09-12|1069.36
#2014-09-15|1071.86
#2014-09-16|1081.17
#2014-09-17|1082.24
#2014-09-18|1086.84
#2014-09-19|1092.79
#2014-09-22|1095.69
#2014-09-23|1085.89
#2014-09-24|1095.18
#2014-09-25|1082.87
#2014-09-26|1091.14
#2014-09-29|1092.11
#2014-09-30|1096.83
#2014-10-01|1094.43
#2014-10-02|1092.98
#2014-10-03|1103.34
#2014-10-06|1110.41
#2014-10-07|1112.01
#2014-10-08|1126.99
#2014-10-09|1114.51
#2014-10-10|1126.75
#2014-10-13|1116.24
#2014-10-14|1107.22
#2014-10-15|1093.30
#2014-10-16|1079.65
#2014-10-17|1089.27
#2014-10-20|1107.15
#2014-10-21|1075.68
#2014-10-22|1078.03
#2014-10-23|1079.21
#2014-10-24|1085.48
#2014-10-27|1082.77
#2014-10-28|1083.68
#2014-10-29|1086.35
#2014-10-30|1097.54
#2014-10-31|1107.27
#2014-11-03|1104.80
#2014-11-04|1108.77
#2014-11-05|1114.42
#2014-11-06|1115.43
#2014-11-07|1119.03
#2014-11-10|1120.69
#2014-11-11|1120.17
#2014-11-12|1126.07
#2014-11-13|1133.59
#2014-11-14|1128.18
#2014-11-17|1135.93
#2014-11-18|1141.81
#2014-11-19|1153.27
#2014-11-20|1152.63
#2014-11-21|1159.36
#2014-11-24|1155.66
#2014-11-25|1159.96
#2014-11-26|1159.81
#2014-11-27| .
#2014-11-28|1171.81
#2014-12-01|1164.91
#2014-12-02|1168.53
#2014-12-03|1147.00
#2014-12-04|1139.94
#2014-12-05|1140.73
#2014-12-08|1135.14
#2014-12-09|1117.67
#2014-12-10|1107.59
#2014-12-11|1108.29
#2014-12-12|1090.31
#2014-12-15|1082.28
#2014-12-16|1072.85
#2014-12-17|1095.14
#2014-12-18|1117.42
#2014-12-19|1111.89
#2014-12-22|1123.33
#2014-12-23|1135.69
#2014-12-24|1134.11
#2014-12-25| .
#2014-12-26|1133.55
#2014-12-29|1130.67
#2014-12-30|1124.59
#2014-12-31|1109.47
#2015-01-01| .
#2015-01-02|1107.49
#2015-01-05|1104.85
#2015-01-06|1106.06
#2015-01-07|1128.28
#2015-01-08|1145.16
#2015-01-09|1135.16
#2015-01-12|1125.44
#2015-01-13|1125.58
#2015-01-14|1128.90
#2015-01-15|1125.58
#2015-01-16|1132.75
#2015-01-19| .
#2015-01-20|1142.34
#2015-01-21|1145.85
#2015-01-22|1159.40
#2015-01-23|1150.21
#2015-01-26|1147.55
#2015-01-27|1129.97
#2015-01-28|1118.55
#2015-01-29|1123.58
#2015-01-30|1097.71
#2015-02-02|1111.54
#2015-02-03|1115.88
#2015-02-04|1119.74
#2015-02-05|1120.39
#2015-02-06|1115.74
#2015-02-09|1108.83
#2015-02-10|1135.97
#2015-02-11|1147.12
#2015-02-12|1144.27
#2015-02-13|1134.56
#2015-02-16| .
#2015-02-17|1129.28
#2015-02-18|1134.24
#2015-02-19|1137.01
#2015-02-20|1137.38
#2015-02-23|1138.12
#2015-02-24|1143.91
#2015-02-25|1142.53
#2015-02-26|1145.97
#2015-02-27|1163.81
#2015-03-02|1163.06
#2015-03-03|1156.28
#2015-03-04|1143.76
#2015-03-05|1142.26
#2015-03-06|1123.58
#2015-03-09|1121.73
#2015-03-10|1103.57
#2015-03-11|1091.30
#2015-03-12|1108.53
#2015-03-13|1091.30
#2015-03-16|1103.34
#2015-03-17|1097.88
#2015-03-18|1102.82
#2015-03-19|1093.26
#2015-03-20|1107.77
#2015-03-23|1110.27
#2015-03-24|1109.28
#2015-03-25|1104.82
#2015-03-26|1106.39
#2015-03-27|1105.08
#2015-03-30|1115.34
#2015-03-31|1109.71
#2015-04-01|1108.40
#2015-04-02|1110.75
#2015-04-03| .
#2015-04-06|1122.69
#2015-04-07|1119.71
#2015-04-08|1117.09
#2015-04-09|1121.00
#2015-04-10|1117.93
#2015-04-13|1111.45
#2015-04-14|1112.27
#2015-04-15|1112.61
#2015-04-16|1114.88
#2015-04-17|1106.45
#2015-04-20|1115.97
#2015-04-21|1119.29
#2015-04-22|1128.71
#2015-04-23|1117.21
#2015-04-24|1114.61
#2015-04-27|1110.26
#2015-04-28|1107.50
#2015-04-29|1102.16
#2015-04-30|1104.77
#2015-05-01|1115.13
#2015-05-04|1117.72
#2015-05-05|1110.85
#2015-05-06|1110.25
#2015-05-07|1110.88
#2015-05-08|1115.46
#2015-05-11|1116.07
#2015-05-12|1110.64
#2015-05-13|1116.11
#2015-05-14|1131.72
#2015-05-15|1132.85
#2015-05-18|1128.96
#2015-05-19|1127.73
#2015-05-20|1126.62
#2015-05-21|1122.67
#2015-05-22|1116.96
#2015-05-25| .
#2015-05-26|1110.50
#2015-05-27|1116.98
#2015-05-28|1119.52
#2015-05-29|1112.92
#2015-06-01|1110.45
#2015-06-02|1110.77
#2015-06-03|1105.69
#2015-06-04|1096.35
#2015-06-05|1082.90
#2015-06-08|1082.23
#2015-06-09|1083.43
#2015-06-10|1089.65
#2015-06-11|1088.61
#2015-06-12|1085.63
#2015-06-15|1074.28
#2015-06-16|1088.04
#2015-06-17|1093.58
#2015-06-18|1105.61
#2015-06-19|1100.28
#2015-06-22|1104.73
#2015-06-23|1102.95
#2015-06-24|1098.92
#2015-06-25|1096.39
#2015-06-26|1098.09
#2015-06-29|1080.59
#2015-06-30|1076.19
#2015-07-01|1086.40
#2015-07-02|1086.06
#2015-07-03| .
#2015-07-06|1084.56
#2015-07-07|1107.71
#2015-07-08|1096.72
#2015-07-09|1093.12
#2015-07-10|1105.71
#2015-07-13|1119.80
#2015-07-14|1127.02
#2015-07-15|1122.04
#2015-07-16|1129.44
#2015-07-17|1125.96
#2015-07-20|1131.67
#2015-07-21|1127.71
#2015-07-22|1126.85
#2015-07-23|1124.17
#2015-07-24|1115.99
#2015-07-27|1114.52
#2015-07-28|1118.58
#2015-07-29|1122.60
#2015-07-30|1122.72
#2015-07-31|1133.14
#2015-08-03|1143.84
#2015-08-04|1149.34
#2015-08-05|1162.26
#2015-08-06|1155.74
#2015-08-07|1154.12
#2015-08-10|1151.18
#2015-08-11|1145.37
#2015-08-12|1141.53
#2015-08-13|1144.67
#2015-08-14|1149.37
#2015-08-17|1154.53
#2015-08-18|1152.99
#2015-08-19|1140.93
#2015-08-20|1131.13
#2015-08-21|1105.49
#2015-08-24|1066.39
#2015-08-25|1049.52
#2015-08-26|1076.21
#2015-08-27|1089.31
#2015-08-28|1091.56
#2015-08-31|1085.68
#2015-09-01|1068.11
#2015-09-02|1073.28
#2015-09-03|1078.81
#2015-09-04|1062.41
#2015-09-07| .
#2015-09-08|1077.26
#2015-09-09|1057.80
#2015-09-10|1060.40
#2015-09-11|1059.61
#2015-09-14|1056.83
#2015-09-15|1066.28
#2015-09-16|1080.84
#2015-09-17|1085.60
#2015-09-18|1078.17
#2015-09-21|1084.95
#2015-09-22|1072.38
#2015-09-23|1072.26
#2015-09-24|1079.30
#2015-09-25|1090.14
#2015-09-28|1082.49
#2015-09-29|1087.82
#2015-09-30|1100.76
#2015-10-01|1093.98
#2015-10-02|1103.43
#2015-10-05|1122.02
#2015-10-06|1126.36
#2015-10-07|1141.84
#2015-10-08|1151.17
#2015-10-09|1154.78
#2015-10-12|1153.16
#2015-10-13|1139.56
#2015-10-14|1135.89
#2015-10-15|1143.95
#2015-10-16|1153.58
#2015-10-19|1156.16
#2015-10-20|1163.90
#2015-10-21|1162.17
#2015-10-22|1194.40
#2015-10-23|1185.03
#2015-10-26|1182.81
#2015-10-27|1184.94
#2015-10-28|1186.22
#2015-10-29|1184.47
#2015-10-30|1175.09
#2015-11-02|1169.05
#2015-11-03|1165.00
#2015-11-04|1160.07
#2015-11-05|1164.27
#2015-11-06|1163.06
#2015-11-09|1152.64
#2015-11-10|1157.64
#2015-11-11|1165.00
#2015-11-12|1151.02
#2015-11-13|1145.94
#2015-11-16|1162.01
#2015-11-17|1153.22
#2015-11-18|1170.95
#2015-11-19|1185.66
#2015-11-20|1171.10
#2015-11-23|1183.67
#2015-11-24|1189.08
#2015-11-25|1190.72
#2015-11-26| .
#2015-11-27|1189.59
#2015-11-30|1178.28
#2015-12-01|1188.62
#2015-12-02|1177.82
#2015-12-03|1170.31
#2015-12-04|1194.19
#2015-12-07|1190.22
#2015-12-08|1186.20
#2015-12-09|1173.36
#2015-12-10|1173.60
#2015-12-11|1160.29
#2015-12-14|1165.43
#2015-12-15|1181.83
#2015-12-16|1201.00
#2015-12-17|1190.00
#2015-12-18|1162.76
#2015-12-21|1171.06
#2015-12-22|1184.35
#2015-12-23|1193.62
#2015-12-24|1192.10
#2015-12-25| .
#2015-12-28|1192.02
#2015-12-29|1200.02
#2015-12-30|1196.54
#2015-12-31|1180.99
#2016-01-01| .
#2016-01-04|1165.17
#2016-01-05|1171.95
#2016-01-06|1169.81
#2016-01-07|1150.06
#2016-01-08|1145.91
#2016-01-11|1148.90
#2016-01-12|1157.70
#2016-01-13|1145.56
#2016-01-14|1141.97
#2016-01-15|1126.68
#2016-01-18| .
#2016-01-19|1143.76
#2016-01-20|1124.41
#2016-01-21|1126.74
#2016-01-22|1145.64
#2016-01-25|1145.70
#2016-01-26|1146.17
#2016-01-27|1143.46
#2016-01-28|1157.61
#2016-01-29|1171.11
#2016-02-01|1173.12
#2016-02-02|1160.59
#2016-02-03|1165.23
#2016-02-04|1151.39
#2016-02-05|1147.00
#2016-02-08|1147.62
#2016-02-09|1161.36
#2016-02-10|1146.91
#2016-02-11|1142.40
#2016-02-12|1162.50
#2016-02-15| .
#2016-02-16|1167.35
#2016-02-17|1172.51
#2016-02-18|1175.13
#2016-02-19|1178.20
#2016-02-22|1183.43
#2016-02-23|1178.48
#2016-02-24|1184.22
#2016-02-25|1192.95
#2016-02-26|1166.52
#2016-02-29|1160.85
#2016-03-01|1177.19
#2016-03-02|1173.24
#2016-03-03|1180.06
#2016-03-04|1186.16
#2016-03-07|1179.86
#2016-03-08|1187.34
#2016-03-09|1197.24
#2016-03-10|1206.47
#2016-03-11|1208.99
#2016-03-14|1205.97
#2016-03-15|1207.63
#2016-03-16|1205.32
#2016-03-17|1220.90
#2016-03-18|1215.15
#2016-03-21|1216.22
#2016-03-22|1209.80
#2016-03-23|1208.94
#2016-03-24|1208.10
#2016-03-25| .
#2016-03-28|1214.20
#2016-03-29|1225.73
#2016-03-30|1233.90
#2016-03-31|1229.29
#2016-04-01|1243.20
#2016-04-04|1244.01
#2016-04-05|1235.86
#2016-04-06|1241.91
#2016-04-07|1233.82
#2016-04-08|1248.94
#2016-04-11|1238.04
#2016-04-12|1243.43
#2016-04-13|1230.08
#2016-04-14|1221.82
#2016-04-15|1228.39
#2016-04-18|1229.68
#2016-04-19|1238.92
#2016-04-20|1197.66
#2016-04-21|1179.32
#2016-04-22|1195.20
#2016-04-25|1202.93
#2016-04-26|1199.10
#2016-04-27|1202.68
#2016-04-28|1205.92
#2016-04-29|1216.39
#2016-05-02|1223.57
#2016-05-03|1221.50
#2016-05-04|1226.00
#2016-05-05|1227.92
#2016-05-06|1236.63
#2016-05-09|1237.97
#2016-05-10|1253.38
#2016-05-11|1243.74
#2016-05-12|1250.88
#2016-05-13|1234.17
#2016-05-16|1238.31
#2016-05-17|1216.35
#2016-05-18|1205.23
#2016-05-19|1205.10
#2016-05-20|1193.42
#2016-05-23|1195.84
#2016-05-24|1205.75
#2016-05-25|1205.03
#2016-05-26|1213.52
#2016-05-27|1215.25
#2016-05-30| .
#2016-05-31|1208.38
#2016-06-01|1212.88
#2016-06-02|1215.52
#2016-06-03|1222.94
#2016-06-06|1228.68
#2016-06-07|1226.42
#2016-06-08|1233.50
#2016-06-09|1238.82
#2016-06-10|1239.45
#2016-06-13|1224.84
#2016-06-14|1225.70
#2016-06-15|1223.61
#2016-06-16|1234.09
#2016-06-17|1224.45
#2016-06-20|1227.28
#2016-06-21|1233.72
#2016-06-22|1227.87
#2016-06-23|1234.67
#2016-06-24|1205.36
#2016-06-27|1206.97
#2016-06-28|1211.54
#2016-06-29|1220.95
#2016-06-30|1249.23
#2016-07-01|1243.85
#2016-07-04| .
#2016-07-05|1253.37
#2016-07-06|1249.27
#2016-07-07|1253.76
#2016-07-08|1261.61
#2016-07-11|1266.59
#2016-07-12|1266.22
#2016-07-13|1274.40
#2016-07-14|1273.97
#2016-07-15|1271.53
#2016-07-18|1266.18
#2016-07-19|1269.35
#2016-07-20|1265.17
#2016-07-21|1262.60
#2016-07-22|1272.31
#2016-07-25|1267.56
#2016-07-26|1253.17
#2016-07-27|1228.70
#2016-07-28|1237.11
#2016-07-29|1241.55
#2016-08-01|1239.09
#2016-08-02|1237.69
#2016-08-03|1234.99
#2016-08-04|1235.76
#2016-08-05|1238.18
#2016-08-08|1232.91
#2016-08-09|1234.03
#2016-08-10|1240.04
#2016-08-11|1240.68
#2016-08-12|1244.86
#2016-08-15|1248.29
#2016-08-16|1237.38
#2016-08-17|1243.16
#2016-08-18|1243.00
#2016-08-19|1239.16
#2016-08-22|1235.31
#2016-08-23|1234.92
#2016-08-24|1235.75
#2016-08-25|1232.57
#2016-08-26|1225.47
#2016-08-29|1230.51
#2016-08-30|1221.60
#2016-08-31|1222.35
#2016-09-01|1223.81
#2016-09-02|1231.18
#2016-09-05| .
#2016-09-06|1232.88
#2016-09-07|1226.40
#2016-09-08|1224.31
#2016-09-09|1188.53
#2016-09-12|1211.52
#2016-09-13|1189.76
#2016-09-14|1189.43
#2016-09-15|1196.39
#2016-09-16|1192.79
#2016-09-19|1194.67
#2016-09-20|1200.82
#2016-09-21|1207.77
#2016-09-22|1218.02
#2016-09-23|1212.31
#2016-09-26|1200.47
#2016-09-27|1210.19
#2016-09-28|1203.76
#2016-09-29|1203.07
#2016-09-30|1212.85
#2016-10-03|1205.68
#2016-10-04|1195.05
#2016-10-05|1189.42
#2016-10-06|1191.19
#2016-10-07|1188.73
#2016-10-10|1190.20
#2016-10-11|1182.77
#2016-10-12|1189.46
#2016-10-13|1188.77
#2016-10-14|1191.52
#2016-10-17|1190.66
#2016-10-18|1197.11
#2016-10-19|1195.33
#2016-10-20|1190.92
#2016-10-21|1193.06
#2016-10-24|1208.58
#2016-10-25|1207.79
#2016-10-26|1204.23
#2016-10-27|1195.73
#2016-10-28|1200.28
#2016-10-31|1203.10
#2016-11-01|1196.10
#2016-11-02|1195.60
#2016-11-03|1192.95
#2016-11-04|1182.17
#2016-11-07|1199.12
#2016-11-08|1213.78
#2016-11-09|1195.47
#2016-11-10|1154.17
#2016-11-11|1154.05
#2016-11-14|1145.74
#2016-11-15|1153.04
#2016-11-16|1150.30
#2016-11-17|1147.98
#2016-11-18|1143.54
#2016-11-21|1157.68
#2016-11-22|1164.37
#2016-11-23|1153.55
#2016-11-24| .
#2016-11-25|1162.73
#2016-11-28|1169.73
#2016-11-29|1160.87
#2016-11-30|1136.01
#2016-12-01|1126.03
#2016-12-02|1137.27
#2016-12-05|1142.32
#2016-12-06|1145.91
#2016-12-07|1162.49
#2016-12-08|1152.81
#2016-12-09|1175.84
#2016-12-12|1180.74
#2016-12-13|1184.13
#2016-12-14|1169.68
#2016-12-15|1179.07
#2016-12-16|1184.74
#2016-12-19|1180.56
#2016-12-20|1177.57
#2016-12-21|1177.67
#2016-12-22|1180.62
#2016-12-23|1180.52
#2016-12-26| .
#2016-12-27|1180.85
#2016-12-28|1174.38
#2016-12-29|1179.43
#2016-12-30|1174.74
#2017-01-02| .
#2017-01-03|1181.03
#2017-01-04|1180.89
#2017-01-05|1181.80
#2017-01-06|1179.94
#2017-01-09|1167.14
#2017-01-10|1154.67
#2017-01-11|1154.62
#2017-01-12|1151.99
#2017-01-13|1151.49
#2017-01-16| .
#2017-01-17|1158.82
#2017-01-18|1161.87
#2017-01-19|1157.89
#2017-01-20|1164.99
#2017-01-23|1170.54
#2017-01-24|1180.62
#2017-01-25|1182.10
#2017-01-26|1174.80
#2017-01-27|1165.94
#2017-01-30|1166.59
#2017-01-31|1170.07
#2017-02-01|1160.70
#2017-02-02|1168.23
#2017-02-03|1176.55
#2017-02-06|1173.97
#2017-02-07|1184.86
#2017-02-08|1187.73
#2017-02-09|1179.22
#2017-02-10|1171.45
#2017-02-13|1173.24
#2017-02-14|1173.71
#2017-02-15|1171.39
#2017-02-16|1189.18
#2017-02-17|1189.91
#2017-02-20| .
#2017-02-21|1199.71
#2017-02-22|1201.57
#2017-02-23|1203.18
#2017-02-24|1205.83
#2017-02-27|1198.86
#2017-02-28|1207.40
#2017-03-01|1207.53
#2017-03-02|1221.26
#2017-03-03|1224.64
#2017-03-06|1214.43
#2017-03-07|1209.90
#2017-03-08|1210.76
#2017-03-09|1209.57
#2017-03-10|1215.66
#2017-03-13|1210.79
#2017-03-14|1209.40
#2017-03-15|1221.99
#2017-03-16|1223.75
#2017-03-17|1221.04
#2017-03-20|1223.42
#2017-03-21|1230.01
#2017-03-22|1230.44
#2017-03-23|1225.55
#2017-03-24|1227.21
#2017-03-27|1228.55
#2017-03-28|1233.14
#2017-03-29|1233.18
#2017-03-30|1233.22
#2017-03-31|1229.74
#2017-04-03|1228.51
#2017-04-04|1233.61
#2017-04-05|1230.98
#2017-04-06|1229.92
#2017-04-07|1229.58
#2017-04-10|1232.92
#2017-04-11|1230.52
#2017-04-12|1243.60
#2017-04-13|1236.35
#2017-04-14| .
#2017-04-17|1243.90
#2017-04-18|1254.87
#2017-04-19|1247.77
#2017-04-20|1246.41
#2017-04-21|1244.83
#2017-04-24|1252.26
#2017-04-25|1249.17
#2017-04-26|1243.40
#2017-04-27|1236.72
#2017-04-28|1241.55
#2017-05-01|1236.07
#2017-05-02|1238.17
#2017-05-03|1235.45
#2017-05-04|1247.24
#2017-05-05|1250.90
#2017-05-08|1254.84
#2017-05-09|1246.36
#2017-05-10|1247.54
#2017-05-11|1250.14
#2017-05-12|1247.78
#2017-05-15|1254.91
#2017-05-16|1254.85
#2017-05-17|1255.29
#2017-05-18|1255.05
#2017-05-19|1256.15
#2017-05-22|1265.99
#2017-05-23|1272.18
#2017-05-24|1287.04
#2017-05-25|1300.45
#2017-05-26|1302.32
#2017-05-29| .
#2017-05-30|1302.60
#2017-05-31|1297.48
#2017-06-01|1304.11
#2017-06-02|1307.94
#2017-06-05|1310.11
#2017-06-06|1308.29
#2017-06-07|1299.65
#2017-06-08|1287.62
#2017-06-09|1289.45
#2017-06-12|1292.49
#2017-06-13|1288.93
#2017-06-14|1298.40
#2017-06-15|1297.69
#2017-06-16|1295.21
#2017-06-19|1300.26
#2017-06-20|1306.83
#2017-06-21|1299.33
#2017-06-22|1288.67
#2017-06-23|1296.86
#2017-06-26|1299.45
#2017-06-27|1286.29
#2017-06-28|1293.35
#2017-06-29|1278.71
#2017-06-30|1280.31
#2017-07-03|1279.14
#2017-07-04| .
#2017-07-05|1278.00
#2017-07-06|1272.21
#2017-07-07|1274.52
#2017-07-10|1268.05
#2017-07-11|1263.83
#2017-07-12|1272.15
#2017-07-13|1268.02
#2017-07-14|1277.42
#2017-07-17|1277.89
#2017-07-18|1278.27
#2017-07-19|1282.77
#2017-07-20|1283.57
#2017-07-21|1292.19
#2017-07-24|1287.47
#2017-07-25|1295.45
#2017-07-26|1306.13
#2017-07-27|1312.46
#2017-07-28|1305.94
#2017-07-31|1303.00
#2017-08-01|1298.17
#2017-08-02|1295.05
#2017-08-03|1299.55
#2017-08-04|1296.95
#2017-08-07|1302.14
#2017-08-08|1299.64
#2017-08-09|1298.35
#2017-08-10|1299.80
#2017-08-11|1300.10
#2017-08-14|1310.10
#2017-08-15|1321.31
#2017-08-16|1322.73
#2017-08-17|1313.53
#2017-08-18|1307.20
#2017-08-21|1311.15
#2017-08-22|1310.03
#2017-08-23|1305.41
#2017-08-24|1297.54
#2017-08-25|1298.39
#2017-08-28|1294.79
#2017-08-29|1296.97
#2017-08-30|1293.76
#2017-08-31|1298.71
#2017-09-01|1303.04
#2017-09-04| .
#2017-09-05|1305.46
#2017-09-06|1308.48
#2017-09-07|1315.96
#2017-09-08|1306.28
#2017-09-11|1313.17
#2017-09-12|1311.83
#2017-09-13|1311.22
#2017-09-14|1299.91
#2017-09-15|1303.58
#2017-09-18|1304.16
#2017-09-19|1299.39
#2017-09-20|1291.83
#2017-09-21|1281.11
#2017-09-22|1277.59
#2017-09-25|1279.33
#2017-09-26|1277.66
#2017-09-27|1260.84
#2017-09-28|1268.43
#2017-09-29|1268.59
#2017-10-02|1253.60
#2017-10-03|1258.34
#2017-10-04|1263.77
#2017-10-05|1269.80
#2017-10-06|1269.24
#2017-10-09|1266.24
#2017-10-10|1276.51
#2017-10-11|1283.66
#2017-10-12|1288.55
#2017-10-13|1290.21
#2017-10-16|1301.50
#2017-10-17|1293.18
#2017-10-18|1290.01
#2017-10-19|1295.79
#2017-10-20|1288.15
#2017-10-23|1288.30
#2017-10-24|1282.04
#2017-10-25|1274.13
#2017-10-26|1280.66
#2017-10-27|1277.50
#2017-10-30|1269.78
#2017-10-31|1276.00
#2017-11-01|1272.98
#2017-11-02|1272.82
#2017-11-03|1275.28
#2017-11-06|1263.14
#2017-11-07|1275.92
#2017-11-08|1287.39
#2017-11-09|1286.31
#2017-11-10|1299.98
#2017-11-13|1310.34
#2017-11-14|1329.32
#2017-11-15|1316.36
#2017-11-16|1313.98
#2017-11-17|1300.38
#2017-11-20|1297.30
#2017-11-21|1307.21
#2017-11-22|1302.67
#2017-11-23| .
#2017-11-24|1307.90
#2017-11-27|1308.05
#2017-11-28|1312.46
#2017-11-29|1309.29
#2017-11-30|1312.78
#2017-12-01|1316.94
#2017-12-04|1325.83
#2017-12-05|1326.70
#2017-12-06|1336.90
#2017-12-07|1315.88
#2017-12-08|1309.36
#2017-12-11|1313.53
#2017-12-12|1312.81
#2017-12-13|1323.79
#2017-12-14|1325.91
#2017-12-15|1335.19
#2017-12-18|1326.29
#2017-12-19|1332.00
#2017-12-20|1333.97
#2017-12-21|1323.20
#2017-12-22|1324.68
#2017-12-25| .
#2017-12-26|1329.22
#2017-12-27|1333.68
#2017-12-28|1329.22
#2017-12-29|1334.67
#2018-01-01| .
#2018-01-02|1319.63
#2018-01-03|1317.12
#2018-01-04|1329.38
#2018-01-05|1330.92
#2018-01-08|1327.57
#2018-01-09|1333.01
#2018-01-10|1325.63
#2018-01-11|1322.78
#2018-01-12|1326.21
#2018-01-15| .
#2018-01-16|1334.60
#2018-01-17|1348.66
#2018-01-18|1347.84
#2018-01-19|1358.09
#2018-01-22|1368.65
#2018-01-23|1369.55
#2018-01-24|1373.59
#2018-01-25|1371.92
#2018-01-26|1387.01
#2018-01-29|1376.40
#2018-01-30|1373.92
#2018-01-31|1378.93
#2018-02-01|1376.98
#2018-02-02|1356.86
#2018-02-05|1307.71
#2018-02-06|1300.77
#2018-02-07|1299.29
#2018-02-08|1259.22
#2018-02-09|1265.36
#2018-02-12|1282.12
#2018-02-13|1284.94
#2018-02-14|1269.77
#2018-02-15|1290.49
#2018-02-16|1293.39
#2018-02-19| .
#2018-02-20|1271.52
#2018-02-21|1255.74
#2018-02-22|1263.66
#2018-02-23|1274.55
#2018-02-26|1280.46
#2018-02-27|1272.53
#2018-02-28|1260.41
#2018-03-01|1244.27
#2018-03-02|1252.38
#2018-03-05|1258.39
#2018-03-06|1259.68
#2018-03-07|1259.42
#2018-03-08|1280.78
#2018-03-09|1289.59
#2018-03-12|1286.82
#2018-03-13|1291.75
#2018-03-14|1276.12
#2018-03-15|1270.69
#2018-03-16|1266.89
#2018-03-19|1257.19
#2018-03-20|1254.14
#2018-03-21|1245.30
#2018-03-22|1235.95
#2018-03-23|1219.67
#2018-03-26|1229.52
#2018-03-27|1235.59
#2018-03-28|1249.37
#2018-03-29|1252.34
#2018-03-30| .
#2018-04-02|1228.63
#2018-04-03|1244.62
#2018-04-04|1268.53
#2018-04-05|1273.71
#2018-04-06|1258.39
#2018-04-09|1257.84
#2018-04-10|1260.45
#2018-04-11|1256.83
#2018-04-12|1256.08
#2018-04-13|1267.97
#2018-04-16|1274.24
#2018-04-17|1272.98
#2018-04-18|1258.08
#2018-04-19|1248.06
#2018-04-20|1223.55
#2018-04-23|1228.13
#2018-04-24|1207.58
#2018-04-25|1195.13
#2018-04-26|1211.46
#2018-04-27|1213.13
#2018-04-30|1205.91
#2018-05-01|1188.30
#2018-05-02|1167.39
#2018-05-03|1166.28
#2018-05-04|1180.60
#2018-05-07|1174.56
#2018-05-08|1162.27
#2018-05-09|1152.55
#2018-05-10|1165.32
#2018-05-11|1164.32
#2018-05-14|1160.92
#2018-05-15|1153.57
#2018-05-16|1152.91
#2018-05-17|1168.04
#2018-05-18|1165.71
#2018-05-21|1179.58
#2018-05-22|1178.93
#2018-05-23|1184.25
#2018-05-24|1181.19
#2018-05-25|1183.12
#2018-05-28| .
#2018-05-29|1190.70
#2018-05-30|1204.70
#2018-05-31|1193.58
#2018-06-01|1195.74
#2018-06-04|1200.73
#2018-06-05|1195.31
#2018-06-06|1206.16
#2018-06-07|1207.05
#2018-06-08|1225.11
#2018-06-11|1232.17
#2018-06-12|1242.98
#2018-06-13|1243.56
#2018-06-14|1234.38
#2018-06-15|1255.47
#2018-06-18|1235.68
#2018-06-19|1239.02
#2018-06-20|1233.04
#2018-06-21|1238.60
#2018-06-22|1248.02
#2018-06-25|1255.59
#2018-06-26|1246.44
#2018-06-27|1242.97
#2018-06-28|1252.16
#2018-06-29|1259.39
#2018-07-02|1261.67
#2018-07-03|1261.54
#2018-07-04| .
#2018-07-05|1274.88
#2018-07-06|1275.66
#2018-07-09|1263.70
#2018-07-10|1298.29
#2018-07-11|1295.09
#2018-07-12|1289.37
#2018-07-13|1296.31
#2018-07-16|1297.39
#2018-07-17|1316.01
#2018-07-18|1312.21
#2018-07-19|1316.83
#2018-07-20|1321.17
#2018-07-23|1307.58
#2018-07-24|1313.87
#2018-07-25|1329.74
#2018-07-26|1330.19
#2018-07-27|1324.64
#2018-07-30|1323.04
#2018-07-31|1333.49
#2018-08-01|1321.34
#2018-08-02|1324.48
#2018-08-03|1338.73
#2018-08-06|1344.71
#2018-08-07|1327.49
#2018-08-08|1318.30
#2018-08-09|1324.64
#2018-08-10|1316.28
#2018-08-13|1313.01
#2018-08-14|1316.29
#2018-08-15|1320.11
#2018-08-16|1326.60
#2018-08-17|1336.48
#2018-08-20|1337.74
#2018-08-21|1324.42
#2018-08-22|1311.79
#2018-08-23|1306.41
#2018-08-24|1306.50
#2018-08-27|1308.36
#2018-08-28|1297.92
#2018-08-29|1302.46
#2018-08-30|1295.80
#2018-08-31|1290.68
#2018-09-03| .
#2018-09-04|1288.60
#2018-09-05|1308.79
#2018-09-06|1316.45
#2018-09-07|1310.15
#2018-09-10|1318.52
#2018-09-11|1314.41
#2018-09-12|1320.66
#2018-09-13|1321.17
#2018-09-14|1321.94
#2018-09-17|1331.07
#2018-09-18|1317.85
#2018-09-19|1317.14
#2018-09-20|1335.70
#2018-09-21|1332.48
#2018-09-24|1310.47
#2018-09-25|1303.25
#2018-09-26|1303.51
#2018-09-27|1302.44
#2018-09-28|1308.59
#2018-10-01|1302.54
#2018-10-02|1295.80
#2018-10-03|1280.97
#2018-10-04|1273.84
#2018-10-05|1273.32
#2018-10-08|1290.73
#2018-10-09|1290.70
#2018-10-10|1276.51
#2018-10-11|1247.60
#2018-10-12|1250.83
#2018-10-15|1255.15
#2018-10-16|1274.63
#2018-10-17|1283.48
#2018-10-18|1276.72
#2018-10-19|1298.58
#2018-10-22|1288.99
#2018-10-23|1297.54
#2018-10-24|1315.42
#2018-10-25|1313.07
#2018-10-26|1292.51
#2018-10-29|1312.02
#2018-10-30|1335.06
#2018-10-31|1337.68
#2018-11-01|1336.17
#2018-11-02|1338.25
#2018-11-05|1363.14
#2018-11-06|1375.06
#2018-11-07|1383.67
#2018-11-08|1386.40
#2018-11-09|1401.22
#2018-11-12|1398.73
#2018-11-13|1397.77
#2018-11-14|1391.81
#2018-11-15|1392.31
#2018-11-16|1406.52
#2018-11-19|1414.76
#2018-11-20|1379.36
#2018-11-21|1367.12
#2018-11-22| .
#2018-11-23|1374.88
#2018-11-26|1374.81
#2018-11-27|1382.91
#2018-11-28|1400.90
#2018-11-29|1390.86
#2018-11-30|1427.99
#2018-12-03|1402.67
#2018-12-04|1393.31
#2018-12-05| .
#2018-12-06|1384.85
#2018-12-07|1376.50
#2018-12-10|1378.27
#2018-12-11|1389.44
#2018-12-12|1382.92
#2018-12-13|1387.18
#2018-12-14|1363.48
#2018-12-17|1340.19
#2018-12-18|1332.77
#2018-12-19|1318.48
#2018-12-20|1315.12
#2018-12-21|1309.75
#2018-12-24|1270.14
#2018-12-25| .
#2018-12-26|1299.31
#2018-12-27|1312.18
#2018-12-28|1311.12
#2018-12-31|1314.89
#2019-01-01| .
#2019-01-02|1301.72
#2019-01-03|1291.21
#2019-01-04|1318.29
#2019-01-07|1306.93
#2019-01-08|1323.13
#2019-01-09|1299.72
#2019-01-10|1308.62
#2019-01-11|1316.79
#2019-01-14|1307.36
#2019-01-15|1322.47
#2019-01-16|1308.27
#2019-01-17|1314.72
#2019-01-18|1329.46
#2019-01-21| .
#2019-01-22|1329.53
#2019-01-23|1340.23
#2019-01-24|1326.49
#2019-01-25|1321.75
#2019-01-28|1316.32
#2019-01-29|1320.80
#2019-01-30|1336.79
#2019-01-31|1352.84
#2019-02-01|1359.16
#2019-02-04|1370.85
#2019-02-05|1368.73
#2019-02-06|1369.03
#2019-02-07|1371.66
#2019-02-08|1375.52
#2019-02-11|1378.60
#2019-02-12|1384.72
#2019-02-13|1389.01
#2019-02-14|1322.54
#2019-02-15|1334.45
#2019-02-18| .
#2019-02-19|1327.97
#2019-02-20|1331.79
#2019-02-21|1343.49
#2019-02-22|1335.27
#2019-02-25|1325.56
#2019-02-26|1320.02
#2019-02-27|1322.27
#2019-02-28|1328.01
#2019-03-01|1335.67
#2019-03-04|1339.85
#2019-03-05|1335.18
#2019-03-06|1337.05
#2019-03-07|1332.17
#2019-03-08|1319.97
#2019-03-11|1347.00
#2019-03-12|1345.37
#2019-03-13|1347.60
#2019-03-14|1335.61
#2019-03-15|1333.01
#2019-03-18|1343.14
#2019-03-19|1345.58
#2019-03-20|1344.26
#2019-03-21|1346.30
#2019-03-22|1357.90
#2019-03-25|1361.51
#2019-03-26|1377.92
#2019-03-27|1375.80
#2019-03-28|1374.42
#2019-03-29|1382.33
#2019-04-01|1375.71
#2019-04-02|1371.97
#2019-04-03|1364.49
#2019-04-04|1368.94
#2019-04-05|1369.57
#2019-04-08|1372.90
#2019-04-09|1377.67
#2019-04-10|1376.98
#2019-04-11|1375.80
#2019-04-12|1376.55
#2019-04-15|1388.96
#2019-04-16|1382.22
#2019-04-17|1410.86
#2019-04-18|1414.69
#2019-04-19| .
#2019-04-22|1409.96
#2019-04-23|1427.05
#2019-04-24|1423.67
#2019-04-25|1419.15
#2019-04-26|1429.25
#2019-04-29|1431.67
#2019-04-30|1449.17
#2019-05-01|1435.81
#2019-05-02|1430.96
#2019-05-03|1447.18
#2019-05-06|1440.82
#2019-05-07|1426.05
#2019-05-08|1424.04
#2019-05-09|1417.76
#2019-05-10|1440.75
#2019-05-13|1433.47
#2019-05-14|1444.12
#2019-05-15|1462.03
#2019-05-16|1473.75
#2019-05-17|1468.84
#2019-05-20|1461.04
#2019-05-21|1452.85
#2019-05-22|1473.86
#2019-05-23|1475.21
#2019-05-24|1469.58
#2019-05-27| .
#2019-05-28|1450.95
#2019-05-29|1445.63
#2019-05-30|1457.97
#2019-05-31|1452.55
#2019-06-03|1471.46
#2019-06-04|1472.42
#2019-06-05|1497.06
#2019-06-06|1508.96
#2019-06-07|1520.54
#2019-06-10|1519.21
#2019-06-11|1514.68
#2019-06-12|1518.42
#2019-06-13|1504.99
#2019-06-14|1507.61
#2019-06-17|1500.87
#2019-06-18|1495.40
#2019-06-19|1506.78
#2019-06-20|1522.87
#2019-06-21|1520.64
#2019-06-24|1526.74
#2019-06-25|1522.36
#2019-06-26|1505.80
#2019-06-27|1502.14
#2019-06-28|1497.38
#2019-07-01|1512.50
#2019-07-02|1520.72
#2019-07-03|1532.09
#2019-07-04| .
#2019-07-05|1527.40
#2019-07-08|1523.56
#2019-07-09|1511.57
#2019-07-10|1528.55
#2019-07-11|1531.18
#2019-07-12|1527.37
#2019-07-15|1532.17
#2019-07-16|1531.37
#2019-07-17|1526.84
#2019-07-18|1524.03
#2019-07-19|1498.31
#2019-07-22|1497.05
#2019-07-23|1546.42
#2019-07-24|1531.57
#2019-07-25|1519.06
#2019-07-26|1548.00
#2019-07-29|1547.10
#2019-07-30|1538.11
#2019-07-31|1507.25
#2019-08-01|1493.58
#2019-08-02|1500.57
#2019-08-05|1468.16
#2019-08-06|1489.20
#2019-08-07|1509.56
#2019-08-08|1528.09
#2019-08-09|1515.61
#2019-08-12|1507.26
#2019-08-13|1521.71
#2019-08-14|1507.43
#2019-08-15|1529.51
#2019-08-16|1543.02
#2019-08-19|1552.11
#2019-08-20|1537.90
#2019-08-21|1542.67
#2019-08-22|1548.76
#2019-08-23|1524.06
#2019-08-26|1554.32
#2019-08-27|1562.03
#2019-08-28|1571.92
#2019-08-29|1574.72
#2019-08-30|1579.74
#2019-09-02| .
#2019-09-03|1585.87
#2019-09-04|1601.89
#2019-09-05|1577.13
#2019-09-06|1583.72
#2019-09-09|1568.78
#2019-09-10|1565.04
#2019-09-11|1571.79
#2019-09-12|1582.29
#2019-09-13|1567.59
#2019-09-16|1555.66
#2019-09-17|1562.27
#2019-09-18|1561.64
#2019-09-19|1566.24
#2019-09-20|1552.84
#2019-09-23|1560.98
#2019-09-24|1562.45
#2019-09-25|1558.58
#2019-09-26|1564.18
#2019-09-27|1562.46
#2019-09-30|1572.43
#2019-10-01|1574.61
#2019-10-02|1532.48
#2019-10-03|1564.75
#2019-10-04|1588.29
#2019-10-07|1567.45
#2019-10-08|1557.79
#2019-10-09|1565.09
#2019-10-10|1562.63
#2019-10-11|1556.40
#2019-10-14|1555.76
#2019-10-15|1552.64
#2019-10-16|1553.13
#2019-10-17|1560.30
#2019-10-18|1570.18
#2019-10-21|1561.92
#2019-10-22|1558.76
#2019-10-23|1574.57
#2019-10-24|1576.98
#2019-10-25|1557.78
#2019-10-28|1554.30
#2019-10-29|1549.71
#2019-10-30|1561.58
#2019-10-31|1570.01
#2019-11-01|1561.30
#2019-11-04|1540.98
#2019-11-05|1525.19
#2019-11-06|1532.23
#2019-11-07|1519.99
#2019-11-08|1519.93
#2019-11-11|1510.60
#2019-11-12|1507.12
#2019-11-13|1524.72
#2019-11-14|1528.07
#2019-11-15|1530.73
#2019-11-18|1537.74
#2019-11-19|1540.46
#2019-11-20|1537.56
#2019-11-21|1535.15
#2019-11-22|1537.30
#2019-11-25|1538.94
#2019-11-26|1559.73
#2019-11-27|1562.15
#2019-11-28|1562.15
#2019-11-29|1553.27
#2019-12-02|1558.66
#2019-12-03|1556.14
#2019-12-04|1574.57
#2019-12-05|1567.61
#2019-12-06|1576.29
#2019-12-09|1570.76
#2019-12-10|1563.30
#2019-12-11|1571.42
#2019-12-12|1574.35
#2019-12-13|1582.25
#2019-12-16|1578.22
#2019-12-17|1574.14
#2019-12-18|1565.75
#2019-12-19|1575.16
#2019-12-20|1592.65
#2019-12-23|1586.57
#2019-12-24|1583.02
#2019-12-25| .
#2019-12-26|1587.16
#2019-12-27|1595.87
#2019-12-30|1590.74
#2019-12-31|1591.48
#2020-01-01| .
#2020-01-02|1582.10
#2020-01-03|1576.14
#2020-01-06|1578.59
#2020-01-07|1562.07
#2020-01-08|1567.19
#2020-01-09|1582.86
#2020-01-10|1585.88
#2020-01-13|1605.04
#2020-01-14|1604.79
#2020-01-15|1627.34
#2020-01-16|1632.86
#2020-01-17|1643.21
#2020-01-20| .
#2020-01-21|1648.94
#2020-01-22|1663.95
#2020-01-23|1668.98
#2020-01-24|1662.15
#2020-01-27|1654.62
#2020-01-28|1649.57
#2020-01-29|1645.55
#2020-01-30|1684.05
#2020-01-31|1667.60
#2020-02-03|1673.86
#2020-02-04|1683.28
#2020-02-05|1688.95
#2020-02-06|1691.86
#2020-02-07|1699.28
#2020-02-10|1709.37
#2020-02-11|1709.09
#2020-02-12|1706.57
#2020-02-13|1712.09
#2020-02-14|1719.96
#2020-02-17| .
#2020-02-18|1706.42
#2020-02-19|1710.44
#2020-02-20|1708.47
#2020-02-21|1716.59
#2020-02-24|1676.52
#2020-02-25|1654.03
#2020-02-26|1653.82
#2020-02-27|1583.62
#2020-02-28|1538.96
#2020-03-02|1605.80
#2020-03-03|1596.17
#2020-03-04|1678.94
#2020-03-05|1624.57
#2020-03-06|1597.28
#2020-03-09|1505.15
#2020-03-10|1558.64
#2020-03-11|1508.10
#2020-03-12|1355.95
#2020-03-13|1443.69
#2020-03-16|1317.45
#2020-03-17|1421.47
#2020-03-18|1347.19
#2020-03-19|1282.96
#2020-03-20|1161.77
#2020-03-23|1155.13
#2020-03-24|1230.18
#2020-03-25|1254.74
#2020-03-26|1339.42
#2020-03-27|1316.30
#2020-03-30|1375.68
#2020-03-31|1335.15
#2020-04-01|1288.75
#2020-04-02|1347.10
#2020-04-03|1347.41
#2020-04-06|1427.94
#2020-04-07|1422.90
#2020-04-08|1455.75
#2020-04-09|1478.32
#2020-04-10|1478.32
#2020-04-13|1433.06
#2020-04-14|1507.80
#2020-04-15|1468.35
#2020-04-16|1463.19
#2020-04-17|1487.08
#2020-04-20|1448.68
#2020-04-21|1409.96
#2020-04-22|1424.55
#2020-04-23|1403.21
#2020-04-24|1428.91
#2020-04-27|1450.27
#2020-04-28|1458.15
#2020-04-29|1452.76
#2020-04-30|1429.05
#2020-05-01|1410.08
#2020-05-04|1406.66
#2020-05-05|1416.76
#2020-05-06|1404.13
#2020-05-07|1407.17
#2020-05-08|1448.98
#2020-05-11|1442.56
#2020-05-12|1424.64
#2020-05-13|1410.10
#2020-05-14|1406.88
#2020-05-15|1416.44
#2020-05-18|1440.28
#2020-05-19|1416.38
#2020-05-20|1437.79
#2020-05-21|1420.26
#2020-05-22|1420.19
#2020-05-25|1420.19
#2020-05-26|1432.55
#2020-05-27|1449.95
#2020-05-28|1462.94
#2020-05-29|1455.24
#2020-06-01|1468.06
#2020-06-02|1464.05
#2020-06-03|1480.30
#2020-06-04|1466.64
#2020-06-05|1495.21
#2020-06-08|1501.80
#2020-06-09|1493.23
#2020-06-10|1493.43
#2020-06-11|1412.98
#2020-06-12|1420.46
#2020-06-15|1438.81
#2020-06-16|1452.76
#2020-06-17|1450.51
#2020-06-18|1461.79
#2020-06-19|1441.00
#2020-06-22|1436.13
#2020-06-23|1436.03
#2020-06-24|1408.99
#2020-06-25|1423.93
#2020-06-26|1389.85
#2020-06-29|1414.09
#2020-06-30|1424.93
#2020-07-01|1426.94
#2020-07-02|1430.64
#2020-07-03| .
#2020-07-06|1441.61
#2020-07-07|1443.34
#2020-07-08|1444.60
#2020-07-09|1419.01
#2020-07-10|1446.75
#2020-07-13|1448.46
#2020-07-14|1462.42
#2020-07-15|1462.15
#2020-07-16|1460.21
#2020-07-17|1476.66
#2020-07-20|1458.22
#2020-07-21|1482.46
#2020-07-22|1510.19
#2020-07-23|1511.10
#2020-07-24|1509.06
#2020-07-27|1519.59
#2020-07-28|1513.37
#2020-07-29|1515.74
#2020-07-30|1510.66
#2020-07-31|1505.14
#2020-08-03|1485.58
#2020-08-04|1495.35
#2020-08-05|1506.17
#2020-08-06|1508.78
#2020-08-07|1517.19
#2020-08-10|1510.17
#2020-08-11|1506.50
#2020-08-12|1530.62
#2020-08-13|1533.45
#2020-08-14|1530.93
#2020-08-17|1529.43
#2020-08-18|1532.58
#2020-08-19|1508.57
#2020-08-20|1510.21
#2020-08-21|1507.42
#2020-08-24|1524.99
#2020-08-25|1522.94
#2020-08-26|1532.33
#2020-08-27|1531.88
#2020-08-28|1564.91
#2020-08-31|1559.92
#2020-09-01|1551.42
#2020-09-02|1604.75
#2020-09-03|1568.30
#2020-09-04|1572.69
#2020-09-07| .
#2020-09-08|1535.11
#2020-09-09|1553.03
#2020-09-10|1537.00
#2020-09-11|1556.82
#2020-09-14|1558.72
#2020-09-15|1558.96
#2020-09-16|1549.75
#2020-09-17|1535.44
#2020-09-18|1522.40
#2020-09-21|1500.94
#2020-09-22|1514.57
#2020-09-23|1485.28
#2020-09-24|1495.49
#2020-09-25|1507.80
#2020-09-28|1539.89
#2020-09-29|1528.45
#2020-09-30|1543.46
#2020-10-01|1554.17
#2020-10-02|1540.74
#2020-10-05|1538.45
#2020-10-06|1520.49
#2020-10-07|1538.31
#2020-10-08|1555.92
#2020-10-09|1567.10
#2020-10-12|1592.86
#2020-10-13|1588.58
#2020-10-14|1580.89
#2020-10-15|1571.40
#2020-10-16|1573.29
#2020-10-19|1555.23
#2020-10-20|1564.57
#2020-10-21|1560.08
#2020-10-22|1571.21
#2020-10-23|1567.83
#2020-10-26|1546.75
#2020-10-27|1555.70
#2020-10-28|1498.11
#2020-10-29|1497.23
#2020-10-30|1492.52
#2020-11-02|1511.68
#2020-11-03|1534.91
#2020-11-04|1541.32
#2020-11-05|1548.38
#2020-11-06|1549.38
#2020-11-09|1589.56
#2020-11-10|1627.34
#2020-11-11|1638.23
#2020-11-12|1627.28
#2020-11-13|1639.65
#2020-11-16|1650.28
#2020-11-17|1647.24
#2020-11-18|1621.80
#2020-11-19|1628.71
#2020-11-20|1622.60
#2020-11-23|1621.42
#2020-11-24|1634.36
#2020-11-25|1631.62
#2020-11-26|1631.62
#2020-11-27|1631.50
#2020-11-30|1614.32
#2020-12-01|1632.11
#2020-12-02|1624.61
#2020-12-03|1633.58
#2020-12-04|1657.66
#2020-12-07|1643.14
#2020-12-08|1646.82
#2020-12-09|1649.58
#2020-12-10|1640.54
#2020-12-11|1646.61
#2020-12-14|1642.26
#2020-12-15|1652.90
#2020-12-16|1644.89
#2020-12-17|1653.32
#2020-12-18|1665.66
#2020-12-21|1643.37
#2020-12-22|1635.93
#2020-12-23|1644.66
#2020-12-24|1654.69
#2020-12-25|1654.69
#2020-12-28|1675.29
#2020-12-29|1677.68
#2020-12-30|1681.43
#2020-12-31|1693.60
#2021-01-01|1693.60
#2021-01-04|1641.50
#2021-01-05|1636.69
#2021-01-06|1604.46
#2021-01-07|1597.95
#2021-01-08|1624.28
#2021-01-11|1597.47
#2021-01-12|1594.26
#2021-01-13|1598.93
#2021-01-14|1580.98
#2021-01-15|1573.09
#2021-01-18|1573.09
#2021-01-19|1571.72
#2021-01-20|1570.30
#2021-01-21|1563.92
#2021-01-22|1551.12
#2021-01-25|1564.88
#2021-01-26|1582.05
#2021-01-27|1551.22
#2021-01-28|1566.62
#2021-01-29|1535.78
#2021-02-01|1544.45
#2021-02-02|1560.84
#2021-02-03|1556.20
#2021-02-04|1570.07
#2021-02-05|1585.44
#2021-02-08|1584.94
#2021-02-09|1578.37
#2021-02-10|1566.52
#2021-02-11|1561.88
#2021-02-12|1563.67
#2021-02-15|1563.67
#2021-02-16|1559.88
#2021-02-17|1559.00
#2021-02-18|1573.17
#2021-02-19|1544.88
#2021-02-22|1550.24
#2021-02-23|1552.15
#2021-02-24|1550.07
#2021-02-25|1527.07
#2021-02-26|1508.65
#2021-03-01|1529.13
#2021-03-02|1532.96
#2021-03-03|1518.61
#2021-03-04|1517.38
#2021-03-05|1553.78
#2021-03-08|1562.32
#2021-03-09|1557.90
#2021-03-10|1575.00
#2021-03-11|1564.65
#2021-03-12|1556.26
#2021-03-15|1566.56
#2021-03-16|1575.57
#2021-03-17|1573.01
#2021-03-18|1556.93
#2021-03-19|1570.65
#2021-03-22|1591.97
#2021-03-23|1606.21
#2021-03-24|1602.84
#2021-03-25|1614.45
#2021-03-26|1649.18
#2021-03-29|1671.69
#2021-03-30|1647.72
#2021-03-31|1635.29
#2021-04-01|1632.34
#2021-04-02|1632.34
#2021-04-05|1649.71
#2021-04-06|1658.02
#2021-04-07|1659.27
#2021-04-08|1654.24
#2021-04-09|1654.67
#2021-04-12|1660.46
#2021-04-13|1657.22
#2021-04-14|1651.16
#2021-04-15|1658.43
#2021-04-16|1675.63
#2021-04-19|1683.00
#2021-04-20|1689.64
#2021-04-21|1703.13
#2021-04-22|1694.83
#2021-04-23|1695.88
#2021-04-26|1669.07
#2021-04-27|1665.08
#2021-04-28|1658.39
#2021-04-29|1681.86
#2021-04-30|1677.70
#2021-05-03|1693.90
#2021-05-04|1677.00
#2021-05-05|1673.75
#2021-05-06|1691.05
#2021-05-07|1686.82
#2021-05-10|1697.70
#2021-05-11|1682.44
#2021-05-12|1668.45
#2021-05-13|1685.84
#2021-05-14|1694.27
#2021-05-17|1689.74
#2021-05-18|1681.76
#2021-05-19|1678.27
#2021-05-20|1697.69
#2021-05-21|1695.62
#2021-05-24|1705.08
#2021-05-25|1705.91
#2021-05-26|1709.93
#2021-05-27|1707.83
#2021-05-28|1714.22
#2021-05-31|1714.22
#2021-06-01|1711.28
#2021-06-02|1719.71
#2021-06-03|1718.64
#2021-06-04|1728.08
#2021-06-07|1723.43
#2021-06-08|1706.54
#2021-06-09|1700.91
#2021-06-10|1714.60
#2021-06-11|1719.06
#2021-06-14|1713.64
#2021-06-15|1709.65
#2021-06-16|1690.04
#2021-06-17|1702.89
#2021-06-18|1670.36
#2021-06-21|1684.01
#2021-06-22|1688.77
#2021-06-23|1670.64
#2021-06-24|1678.54
#2021-06-25|1684.36
#2021-06-28|1685.85
#2021-06-29|1680.88
#2021-06-30|1690.08
#2021-07-01|1687.71
#2021-07-02|1693.76
#2021-07-05|1693.76
#2021-07-06|1689.75
#2021-07-07|1699.49
#2021-07-08|1695.40
#2021-07-09|1699.20
#2021-07-12|1700.67
#2021-07-13|1726.28
#2021-07-14|1753.70
#2021-07-15|1761.82
#2021-07-16|1763.00
#2021-07-19|1751.85
#2021-07-20|1756.10
#2021-07-21|1761.64
#2021-07-22|1760.86
#2021-07-23|1782.62
#2021-07-26|1782.50
#2021-07-27|1787.23
#2021-07-28|1770.99
#2021-07-29|1776.72
#2021-07-30|1777.32
#2021-08-02|1768.85
#2021-08-03|1771.84
#2021-08-04|1744.92
#2021-08-05|1751.98
#2021-08-06|1759.83
#2021-08-09|1762.16
#2021-08-10|1765.10
#2021-08-11|1767.70
#2021-08-12|1767.34
#2021-08-13|1780.63
#2021-08-16|1793.69
#2021-08-17|1787.70
#2021-08-18|1766.18
#2021-08-19|1787.05
#2021-08-20|1780.48
#2021-08-23|1775.84
#2021-08-24|1760.09
#2021-08-25|1757.99
#2021-08-26|1747.57
#2021-08-27|1751.72
#2021-08-30|1765.23
#2021-08-31|1769.86
#2021-09-01|1783.14
#2021-09-02|1779.59
#2021-09-03|1778.05
#2021-09-06|1778.05
#2021-09-07|1746.59
#2021-09-08|1771.09
#2021-09-09|1756.70
#2021-09-10|1751.91
#2021-09-13|1759.93
#2021-09-14|1750.64
#2021-09-15|1758.87
#2021-09-16|1750.35
#2021-09-17|1727.65
#2021-09-20|1715.55
#2021-09-21|1713.20
#2021-09-22|1718.73
#2021-09-23|1718.99
#2021-09-24|1715.86
#2021-09-27|1703.22
#2021-09-28|1678.71
#2021-09-29|1690.64
#2021-09-30|1672.66
#2021-10-01|1682.10
#2021-10-04|1674.61
#2021-10-05|1683.92
#2021-10-06|1713.97
#2021-10-07|1726.07
#2021-10-08|1726.32
#2021-10-11|1727.67
#2021-10-12|1731.28
#2021-10-13|1735.20
#2021-10-14|1745.63
#2021-10-15|1740.43
#2021-10-18|1728.25
#2021-10-19|1740.59
#2021-10-20|1753.38
#2021-10-21|1738.27
#2021-10-22|1743.51
#2021-10-25|1736.45
#2021-10-26|1751.01
#2021-10-27|1760.54
#2021-10-28|1776.44
#2021-10-29|1782.52
#2021-11-01|1780.07
#2021-11-02|1785.65
#2021-11-03|1798.41
#2021-11-04|1803.38
#2021-11-05|1820.79
#2021-11-08|1793.17
#2021-11-09|1801.57
#2021-11-10|1806.95
#2021-11-11|1800.78
#2021-11-12|1796.96
#2021-11-15|1803.31
#2021-11-16|1794.41
#2021-11-17|1789.24
#2021-11-18|1779.78
#2021-11-19|1776.11
#2021-11-22|1785.41
#2021-11-23|1794.57
#2021-11-24|1780.96
#2021-11-25|1780.96
#2021-11-26|1740.26
#2021-11-29|1766.87
#2021-11-30|1708.85
#2021-12-01|1703.47
#2021-12-02|1720.65
#2021-12-03|1748.57
#2021-12-06|1779.46
#2021-12-07|1786.76
#2021-12-08|1786.01
#2021-12-09|1781.12
#2021-12-10|1817.18
#2021-12-13|1841.68
#2021-12-14|1840.19
#2021-12-15|1857.31
#2021-12-16|1867.20
#2021-12-17|1837.73
#2021-12-20|1839.71
#2021-12-21|1841.87
#2021-12-22|1855.19
#2021-12-23|1855.90
#2021-12-24|1855.90
#2021-12-27|1871.75
#2021-12-28|1879.71
#2021-12-29|1885.56
#2021-12-30|1881.63
#2021-12-31|1894.05
#2022-01-03|1891.96
#2022-01-04|1909.24
#2022-01-05|1915.59
#2022-01-06|1911.72
#2022-01-07|1907.87
#2022-01-10|1907.53
#2022-01-11|1911.81
#2022-01-12|1911.69
#2022-01-13|1919.61
#2022-01-14|1930.41
#2022-01-17|1930.41
#2022-01-18|1907.94
#2022-01-19|1915.83
#2022-01-20|1904.81
#2022-01-21|1900.29
#2022-01-24|1893.72
#2022-01-25|1879.36
#2022-01-26|1863.18
#2022-01-27|1861.73
#2022-01-28|1897.32
#2022-01-31|1906.76
#2022-02-01|1895.42
#2022-02-02|1921.90
#2022-02-03|1925.55
#2022-02-04|1899.15
#2022-02-07|1906.10
#2022-02-08|1914.11
#2022-02-09|1902.37
#2022-02-10|1885.55
#2022-02-11|1869.46
#2022-02-14|1865.75
#2022-02-15|1865.59
#2022-02-16|1867.35
#2022-02-17|1884.58
#2022-02-18|1895.11
#2022-02-21|1895.11
#2022-02-22|1895.87
#2022-02-23|1874.00
#2022-02-24|1842.54
#2022-02-25|1907.49
#2022-02-28|1877.60
#2022-03-01|1863.65
#2022-03-02|1883.11
#2022-03-03|1876.30
#2022-03-04|1887.71
#2022-03-07|1840.56
#2022-03-08|1778.93
#2022-03-09|1787.63
#2022-03-10|1755.80
#2022-03-11|1748.22
#2022-03-14|1767.60
#2022-03-15|1800.98
#2022-03-16|1805.67
#2022-03-17|1823.52
#2022-03-18|1835.96
#2022-03-21|1839.25
#2022-03-22|1854.08
#2022-03-23|1837.16
#2022-03-24|1851.79
#2022-03-25|1864.25
#2022-03-28|1875.02
#2022-03-29|1894.49
#2022-03-30|1890.29
#2022-03-31|1883.62
#2022-04-01|1911.11
#2022-04-04|1905.42
#2022-04-05|1900.06
#2022-04-06|1923.95
#2022-04-07|1930.00
#2022-04-08|1938.08
#2022-04-11|1935.79
#2022-04-12|1950.31
#2022-04-13|1953.04
#2022-04-14|1948.55
#2022-04-15|1948.55
#2022-04-18|1931.82
#2022-04-19|1956.66
#2022-04-20|1984.75
#2022-04-21|1985.65
#2022-04-22|1956.26
#2022-04-25|1975.72
#2022-04-26|1960.02
#2022-04-27|1977.65
#2022-04-28|2000.92
#2022-04-29|1946.59
#2022-05-02|1907.52
#2022-05-03|1904.59
#2022-05-04|1963.48
#2022-05-05|1934.29
#2022-05-06|1942.07
#2022-05-09|1942.94
#2022-05-10|1934.00
#2022-05-11|1936.43
#2022-05-12|1937.24
#2022-05-13|1975.25
#2022-05-16|1986.59
#2022-05-17|1976.30
#2022-05-18|1853.17
#2022-05-19|1824.44
#2022-05-20|1844.72
#2022-05-23|1887.35
#2022-05-24|1915.63
#2022-05-25|1922.34
#2022-05-26|1932.92
#2022-05-27|1946.34
#2022-05-30|1946.34
#2022-05-31|1906.96
#2022-06-01|1894.89
#2022-06-02|1910.02
#2022-06-03|1887.52
#2022-06-06|1898.27
#2022-06-07|1906.85
#2022-06-08|1895.92
#2022-06-09|1864.45
#2022-06-10|1854.14
#2022-06-13|1833.95
#2022-06-14|1791.27
#2022-06-15|1806.51
#2022-06-16|1793.35
#2022-06-17|1798.48
#2022-06-20|1798.48
#2022-06-21|1839.04
#2022-06-22|1851.39
#2022-06-23|1874.38
#2022-06-24|1905.02
#2022-06-27|1904.16
#2022-06-28|1878.51
#2022-06-29|1901.79
#2022-06-30|1902.28
#2022-07-01|1940.30
#2022-07-04|1940.30
#2022-07-05|1925.75
#2022-07-06|1936.58
#2022-07-07|1928.03
#2022-07-08|1939.39
#2022-07-11|1928.78
#2022-07-12|1920.63
#2022-07-13|1919.96
#2022-07-14|1922.60
#2022-07-15|1927.59
#2022-07-18|1897.80
#2022-07-19|1921.27
#2022-07-20|1897.96
#2022-07-21|1896.32
#2022-07-22|1904.34
#2022-07-25|1915.76
#2022-07-26|1940.44
#2022-07-27|1938.60
#2022-07-28|1974.82
#2022-07-29|1978.53
#2022-08-01|1992.03
#2022-08-02|1969.67
#2022-08-03|1980.44
#2022-08-04|1971.55
#2022-08-05|1954.65
#2022-08-08|1943.17
#2022-08-09|1947.53
#2022-08-10|1965.82
#2022-08-11|1952.91
#2022-08-12|1972.41
#2022-08-15|1997.12
#2022-08-16|2010.52
#2022-08-17|2006.86
#2022-08-18|2012.06
#2022-08-19|2009.17
#2022-08-22|1984.71
#2022-08-23|1986.08
#2022-08-24|1992.34
#2022-08-25|1997.89
#2022-08-26|1950.07
#2022-08-29|1941.89
#2022-08-30|1925.43
#2022-08-31|1915.40
#2022-09-01|1923.04
#2022-09-02|1898.43
#2022-09-05|1898.43
#2022-09-06|1892.80
#2022-09-07|1931.23
#2022-09-08|1927.39
#2022-09-09|1934.81
#2022-09-12|1942.99
#2022-09-13|1874.34
#2022-09-14|1884.29
#2022-09-15|1849.75
#2022-09-16|1854.84
#2022-09-19|1872.59
#2022-09-20|1870.45
#2022-09-21|1859.00
#2022-09-22|1856.31
#2022-09-23|1846.91
#2022-09-26|1838.04
#2022-09-27|1801.26
#2022-09-28|1826.92
#2022-09-29|1808.04
#2022-09-30|1782.38
#2022-10-03|1806.58
#2022-10-04|1822.18
#2022-10-05|1810.12
#2022-10-06|1776.80
#2022-10-07|1759.57
#2022-10-10|1761.82
#2022-10-11|1766.07
#2022-10-12|1808.14
#2022-10-13|1844.77
#2022-10-14|1804.73
#2022-10-17|1831.18
#2022-10-18|1855.97
#2022-10-19|1835.98
#2022-10-20|1811.35
#2022-10-21|1833.25
#2022-10-24|1883.09
#2022-10-25|1908.08
#2022-10-26|1919.35
#2022-10-27|1917.98
#2022-10-28|1958.03
#2022-10-31|1940.34
#2022-11-01|1931.27
#2022-11-02|1901.33
#2022-11-03|1896.02
#2022-11-04|1918.33
#2022-11-07|1931.11
#2022-11-08|1934.46
#2022-11-09|1909.05
#2022-11-10|1959.84
#2022-11-11|1946.08
#2022-11-14|1927.39
#2022-11-15|1931.01
#2022-11-16|1936.93
#2022-11-17|1947.37
#2022-11-18|1961.89
#2022-11-21|1994.88
#2022-11-22|2001.98
#2022-11-23|2009.36
#2022-11-24|2009.36
#2022-11-25|2005.33
#2022-11-28|2002.13
#2022-11-29|1989.26
#2022-11-30|2025.60
#2022-12-01|2030.78
#2022-12-02|2039.22
#2022-12-05|2009.45
#2022-12-06|2000.35
#2022-12-07|2004.50
#2022-12-08|2018.04
#2022-12-09|2001.94
#2022-12-12|2019.56
#2022-12-13|2017.43
#2022-12-14|2015.83
#2022-12-15|1982.75
#2022-12-16|1978.06
#2022-12-19|1984.06
#2022-12-20|1983.71
#2022-12-21|2005.74
#2022-12-22|1990.15
#2022-12-23|2003.32
#2022-12-26|2003.32
#2022-12-27|2012.39
#2022-12-28|1995.16
#2022-12-29|2002.56
#2022-12-30|1990.39
#2023-01-02|1990.39
#2023-01-03|1974.40
#2023-01-04|1973.80
#2023-01-05|1950.89
#2023-01-06|1991.82
#2023-01-09|1970.18
#2023-01-10|1955.08
#2023-01-11|1956.71
#2023-01-12|1932.13
#2023-01-13|1936.00
#2023-01-16|1936.00
#2023-01-17|1943.87
#2023-01-18|1891.38
#2023-01-19|1877.24
#2023-01-20|1884.90
#2023-01-23|1883.81
#2023-01-24|1900.48
#2023-01-25|1911.90
#2023-01-26|1902.57
#2023-01-27|1892.74
#2023-01-30|1893.56
#2023-01-31|1914.50
#2023-02-01|1917.46
#2023-02-02|1892.54
#2023-02-03|1880.94
#2023-02-06|1900.80
#2023-02-07|1897.52
#2023-02-08|1889.16
#2023-02-09|1896.39
#2023-02-10|1914.12
#2023-02-13|1938.19
#2023-02-14|1913.77
#2023-02-15|1917.14
#2023-02-16|1908.63
#2023-02-17|1924.22
#2023-02-20|1924.22
#2023-02-21|1915.83
#2023-02-22|1918.94
#2023-02-23|1923.12
#2023-02-24|1915.14
#2023-02-27|1914.56
#2023-02-28|1895.70
#2023-03-01|1871.58
#2023-03-02|1898.52
#2023-03-03|1893.63
#2023-03-06|1910.53
#2023-03-07|1900.83
#2023-03-08|1903.23
#2023-03-09|1886.67
#2023-03-10|1880.95
#2023-03-13|1897.13
#2023-03-14|1902.64
#2023-03-15|1924.70
#2023-03-16|1924.52
#2023-03-17|1912.50
#2023-03-20|1935.31
#2023-03-21|1932.66
#2023-03-22|1918.38
#2023-03-23|1910.88
#2023-03-24|1945.45
#2023-03-27|1955.34
#2023-03-28|1953.89
#2023-03-29|1967.90
#2023-03-30|1969.02
#2023-03-31|1983.10
#2023-04-03|1988.30
#2023-04-04|1981.11
#2023-04-05|1996.65
#2023-04-06|2000.46
#2023-04-07|2000.46
#2023-04-10|1991.15
#2023-04-11|1988.17
#2023-04-12|1988.31
#2023-04-13|2004.54
#2023-04-14|1997.77
#2023-04-17|2009.72
#2023-04-18|2012.38
#2023-04-19|2013.15
#2023-04-20|2021.64
#2023-04-21|2023.10
#2023-04-24|2024.21
#2023-04-25|2045.09
#2023-04-26|2034.60
#2023-04-27|2038.48
#2023-04-28|2050.24
#2023-05-01|2058.86
#2023-05-02|2058.73
#2023-05-03|2056.38
#2023-05-04|2060.58
#2023-05-05|2076.85
#2023-05-08|2068.53
#2023-05-09|2063.44
#2023-05-10|2069.10
#2023-05-11|2079.32
#2023-05-12|2087.84
#2023-05-15|2076.59
#2023-05-16|2061.72
#2023-05-17|2054.53
#2023-05-18|2047.09
#2023-05-19|2048.00
#2023-05-22|2004.05
#2023-05-23|1996.85
#2023-05-24|1983.02
#2023-05-25|1969.27
#2023-05-26|1966.10
#2023-05-29|1966.10
#2023-05-30|1949.06
#2023-05-31|1953.65
#2023-06-01|1960.81
#2023-06-02|1987.58
#2023-06-05|1982.18
#2023-06-06|1960.36
#2023-06-07|1948.71
#2023-06-08|1962.45
#2023-06-09|1963.71
#2023-06-12|1960.14
#2023-06-13|1964.16
#2023-06-14|1978.19
#2023-06-15|1996.26
#2023-06-16|2004.26
#2023-06-19|2004.26
#2023-06-20|1993.76
#2023-06-21|1995.98
#2023-06-22|2015.70
#2023-06-23|1996.96
#2023-06-26|1987.41
#2023-06-27|1993.96
#2023-06-28|1970.43
#2023-06-29|1964.52
#2023-06-30|1975.49
#2023-07-03|1981.50
#2023-07-04|1981.50
#2023-07-05|1993.25
#2023-07-06|1987.39
#2023-07-07|1956.34
#2023-07-10|1956.74
#2023-07-11|1955.14
#2023-07-12|1957.49
#2023-07-13|1987.20
#2023-07-14|2000.46
#2023-07-17|1986.60
#2023-07-18|1974.71
#2023-07-19|2000.90
#2023-07-20|2028.06
#2023-07-21|2034.68
#2023-07-24|2038.52
#2023-07-25|2037.25
#2023-07-26|2050.34
#2023-07-27|2029.84
#2023-07-28|2041.32
#2023-07-31|2018.57
#2023-08-01|2014.07
#2023-08-02|2024.29
#2023-08-03|2013.84
#2023-08-04|1980.54
#2023-08-07|2007.57
#2023-08-08|1988.10
#2023-08-09|1992.47
#2023-08-10|1990.27
#2023-08-11|1996.93
#2023-08-14|1993.95
#2023-08-15|1974.54
#2023-08-16|1975.13
#2023-08-17|1959.18
#2023-08-18|1963.77
#2023-08-21|1951.42
#2023-08-22|1939.24
#2023-08-23|1956.05
#2023-08-24|1945.98
#2023-08-25|1961.29
#2023-08-28|1969.99
#2023-08-29|1975.95
#2023-08-30|1975.80
#2023-08-31|1950.09
#2023-09-01|1927.87
#2023-09-04|1927.87
#2023-09-05|1912.88
#2023-09-06|1916.83
#2023-09-07|1920.68
#2023-09-08|1919.02
#2023-09-11|1940.43
#2023-09-12|1927.10
#2023-09-13|1936.11
#2023-09-14|1946.74
#2023-09-15|1929.27
#2023-09-18|1934.00
#2023-09-19|1925.83
#2023-09-20|1927.90
#2023-09-21|1895.73
#2023-09-22|1894.38
#2023-09-25|1880.36
#2023-09-26|1862.96
#2023-09-27|1837.15
#2023-09-28|1834.53
#2023-09-29|1836.09
#2023-10-02|1825.99
#2023-10-03|1803.62
#2023-10-04|1817.34
#2023-10-05|1728.32
#2023-10-06|1739.23
#2023-10-09|1739.22
#2023-10-10|1774.51
#2023-10-11|1756.28
#2023-10-12|1711.33
#2023-10-13|1723.08
#2023-10-16|1740.07
#2023-10-17|1750.53
#2023-10-18|1757.81
#2023-10-19|1755.41
#2023-10-20|1753.93
#2023-10-23|1747.59
#2023-10-24|1782.22
#2023-10-25|1789.12
#2023-10-26|1780.27
#2023-10-27|1765.13
#2023-10-30|1792.84
#2023-10-31|1802.93
#2023-11-01|1811.98
#2023-11-02|1835.05
#2023-11-03|1840.55
#2023-11-06|1844.89
#2023-11-07|1849.43
#2023-11-08|1849.21
#2023-11-09|1834.86
#2023-11-10|1839.74
#2023-11-13|1846.81
#2023-11-14|1852.40
#2023-11-15|1849.03
#2023-11-16|1848.51
#2023-11-17|1844.84
#2023-11-20|1847.87
#2023-11-21|1862.10
#2023-11-22|1877.61
#2023-11-23|1877.61
#2023-11-24|1880.75
#2023-11-27|1873.01
#2023-11-28|1876.96
#2023-11-29|1860.48
#2023-11-30|1868.93
#2023-12-01|1876.61
#2023-12-04|1878.23
#2023-12-05|1870.85
#2023-12-06|1868.80
#2023-12-07|1871.33
#2023-12-08|1859.42
#2023-12-11|1880.75
#2023-12-12|1890.17
#2023-12-13|1918.79
#2023-12-14|1882.73
#2023-12-15|1868.27
#2023-12-18|1885.10
#2023-12-19|1880.00
#2023-12-20|1847.62
#2023-12-21|1862.98
#2023-12-22|1873.71
#2023-12-25|1873.71
#2023-12-26|1886.76
#2023-12-27|1894.41
#2023-12-28|1895.56
#2023-12-29|1900.10
#2024-01-01|1900.10
#2024-01-02|1931.33
#2024-01-03|1926.31
#2024-01-04|1916.96
#2024-01-05|1902.45
#2024-01-08|1910.40
#2024-01-09|1902.50
#2024-01-10|1904.58
#2024-01-11|1895.03
#2024-01-12|1909.84
#2024-01-15|1909.84
#2024-01-16|1896.45
#2024-01-17|1894.31
#2024-01-18|1899.98
#2024-01-19|1885.99
#2024-01-22|1876.16
#2024-01-23|1890.61
#2024-01-24|1864.93
#2024-01-25|1874.39
#2024-01-26|1885.06
#2024-01-29|1892.00
#2024-01-30|1899.41
#2024-01-31|1886.20
#2024-02-01|1926.86
#2024-02-02|1915.88
#2024-02-05|1905.85
#2024-02-06|1910.86
#2024-02-07|1913.52
#2024-02-08|1923.39
#2024-02-09|1887.48
#2024-02-12|1904.38
#2024-02-13|1890.99
#2024-02-14|1884.81
#2024-02-15|1889.31
#2024-02-16|1878.71
#2024-02-19|1878.71
#2024-02-20|1908.95
#2024-02-21|1916.88
#2024-02-22|1909.59
#2024-02-23|1916.65
#2024-02-26|1903.57
#2024-02-27|1899.54
#2024-02-28|1896.36
#2024-02-29|1898.96
#2024-03-01|1884.45
#2024-03-04|1894.65
#2024-03-05|1873.45
#2024-03-06|1879.87
#2024-03-07|1882.22
#2024-03-08|1882.80
#2024-03-11|1899.05
#2024-03-12|1906.41
#2024-03-13|1922.92
#2024-03-14|1909.52
#2024-03-15|1899.87
#2024-03-18|1934.84
#2024-03-19|1935.82
#2024-03-20|1946.25
#2024-03-21|1944.53
#2024-03-22|1943.13
#2024-03-25|1944.71
#2024-03-26|1948.26
#2024-03-27|1955.56
#2024-03-28|1964.70
#2024-03-29|1964.70
#2024-04-01|1945.68
#2024-04-02|1926.31
#2024-04-03|1910.57
#2024-04-04|1902.58
#2024-04-05|1905.58
#2024-04-08|1903.95
#2024-04-09|1916.04
#2024-04-10|1893.01
#2024-04-11|1891.36
#2024-04-12|1877.78
#2024-04-15|1866.53
#2024-04-16|1869.21
#2024-04-17|1884.33
#2024-04-18|1900.99
#2024-04-19|1927.42
#2024-04-22|1946.16
#2024-04-23|1924.25
#2024-04-24|1969.28
#2024-04-25|1969.86
#2024-04-26|1965.34
#2024-04-29|1974.49
#2024-04-30|1966.83
#2024-05-01|1965.09
#2024-05-02|1968.55
#2024-05-03|1980.24
#2024-05-06|1979.21
#2024-05-07|1997.55
#2024-05-08|1995.48
#2024-05-09|2004.91
#2024-05-10|2019.43
#2024-05-13|2029.33
#2024-05-14|2020.20
#2024-05-15|2017.98
#2024-05-16|2037.16
#2024-05-17|2027.99
#2024-05-20|2012.87
#2024-05-21|2022.13
#2024-05-22|2027.47
#2024-05-23|1998.39
#2024-05-24|1994.00
#2024-05-27|1994.00
#2024-05-28|1960.17
#2024-05-29|1947.82
#2024-05-30|1946.33
#2024-05-31|1974.31
#2024-06-03|1964.63
#2024-06-04|1991.58
#2024-06-05|1990.42
#2024-06-06|1992.83
#2024-06-07|1980.20
#2024-06-10|1942.66
#2024-06-11|1937.90
#2024-06-12|1916.36
#2024-06-13|1914.17
#2024-06-14|1907.27
#2024-06-17|1923.23
#2024-06-18|1925.09
#2024-06-19|1925.09
#2024-06-20|1918.05
#2024-06-21|1931.24
#2024-06-24|1953.02
#2024-06-25|1947.38
#2024-06-26|1948.69
#2024-06-27|1944.68
#2024-06-28|1931.04
#2024-07-01|1915.41
#2024-07-02|1914.72
#2024-07-03|1911.89
#2024-07-04|1911.89
#2024-07-05|1927.11
#2024-07-08|1905.24
#2024-07-09|1897.91
#2024-07-10|1908.51
#2024-07-11|1917.31
#2024-07-12|1939.15
#2024-07-15|1917.81
#2024-07-16|1935.96
#2024-07-17|1973.29
#2024-07-18|1976.76
#2024-07-19|1971.93
#2024-07-22|1954.45
#2024-07-23|1950.16
#2024-07-24|1968.04
#2024-07-25|1987.87
#2024-07-26|2014.83
#2024-07-29|2015.06
#2024-07-30|2027.70
#2024-07-31|2012.88
#2024-08-01|2042.07
#2024-08-02|2077.18
#2024-08-05|2034.34
#2024-08-06|2028.40
#2024-08-07|2029.89
#2024-08-08|2021.33
#2024-08-09|2023.00
#2024-08-12|2011.63
#2024-08-13|2023.45
#2024-08-14|2031.06
#2024-08-15|2029.96
#2024-08-16|2036.44
#2024-08-19|2040.44
#2024-08-20|2055.33
#2024-08-21|2056.45
#2024-08-22|2054.52
#2024-08-23|2062.13
#2024-08-26|2080.19
#2024-08-27|2087.59
#2024-08-28|2081.86
#2024-08-29|2077.03
#2024-08-30|2088.74
#2024-09-02|2088.74
#2024-09-03|2121.73
#2024-09-04|2119.06
#2024-09-05|2101.91
#2024-09-06|2092.89
#2024-09-09|2114.67
#2024-09-10|2105.80
#2024-09-11|2087.63
#2024-09-12|2097.04
#2024-09-13|2105.15
#2024-09-16|2112.43
#2024-09-17|2108.40
#2024-09-18|2103.39
#2024-09-19|2083.71
#2024-09-20|2079.43
#2024-09-23|2090.42
#2024-09-24|2073.50
#2024-09-25|2069.78
#2024-09-26|2071.08
#2024-09-27|2079.47
#2024-09-30|2080.01
#2024-10-01|2081.51
#2024-10-02|2060.48
#2024-10-03|2045.39
#2024-10-04|2039.33
#2024-10-07|2013.26
#2024-10-08|2031.69
#2024-10-09|2048.49
#2024-10-10|2051.32
#2024-10-11|2064.54
#2024-10-14|2084.32
#2024-10-15|2086.36
#2024-10-16|2084.43
#2024-10-17|2074.38
#2024-10-18|2087.03
#2024-10-21|2071.37
#2024-10-22|2067.58
#2024-10-23|2039.57
#2024-10-24|2020.54
#2024-10-25|2011.90
#2024-10-28|1995.96
#2024-10-29|1964.40
#2024-10-30|1963.74
#2024-10-31|1952.95
#2024-11-01|1945.95
#2024-11-04|1954.80
#2024-11-05|1966.35
#2024-11-06|1929.93
#2024-11-07|1926.54
#2024-11-08|1933.94
#2024-11-11|1926.45
#2024-11-12|1925.84
#2024-11-13|1926.42
#2024-11-14|1920.08
#2024-11-15|1862.48
#2024-11-18|1864.71
#2024-11-19|1870.41
#2024-11-20|1887.40
#2024-11-21|1907.72
#2024-11-22|1919.57
#2024-11-25|1934.75
#2024-11-26|1931.78
#2024-11-27|1933.03
#2024-11-28|1933.03
#2024-11-29|1931.61
#2024-12-02|1923.23
#2024-12-03|1912.80
#2024-12-04|1886.71
#2024-12-05|1897.63
#2024-12-06|1876.40
#2024-12-09|1891.23
#2024-12-10|1896.50
#2024-12-11|1874.90
#2024-12-12|1906.61
#2024-12-13|1890.73
#2024-12-16|1870.61
#2024-12-17|1880.86
#2024-12-18|1860.77
#2024-12-19|1840.08
#2024-12-20|1848.72
#2024-12-23|1838.96
#2024-12-24|1855.33
#2024-12-25|1855.33
#2024-12-26|1850.27
#2024-12-27|1849.81
#2024-12-30|1837.32
#2024-12-31|1843.33
#2025-01-01|1843.33
#2025-01-02|1827.95
#2025-01-03|1825.20
#2025-01-06|1793.62
#2025-01-07|1787.54
#2025-01-08|1806.35
#2025-01-09|1806.35
#2025-01-10|1770.57
#2025-01-13|1789.43
#2025-01-14|1798.93
#2025-01-15|1792.11
#2025-01-16|1809.78
#2025-01-17|1825.41
#2025-01-20|1825.41
#2025-01-21|1821.83
#2025-01-22|1808.83
#2025-01-23|1803.13
#2025-01-24|1811.49
#2025-01-27|1869.22
#2025-01-28|1824.77
#2025-01-29|1835.29
#2025-01-30|1861.69
#2025-01-31|1845.71
#2025-02-03|1839.68
#2025-02-04|1792.53
#2025-02-05|1806.80
#2025-02-06|1808.05
#2025-02-07|1812.41
#2025-02-10|1824.06
#2025-02-11|1875.67
#2025-02-12|1883.92
#2025-02-13|1902.99
#2025-02-14|1886.20
#2025-02-17|1886.20
#2025-02-18|1899.12
#2025-02-19|1925.81
#2025-02-20|1940.95
#2025-02-21|1989.42
#2025-02-24|1979.16
#2025-02-25|2002.97
#2025-02-26|1965.28
#2025-02-27|1968.74
#2025-02-28|1986.78
#2025-03-03|2016.95
#2025-03-04|1975.19
#2025-03-05|1972.87
#2025-03-06|1982.58
#2025-03-07|1993.94
#2025-03-10|1999.75
#2025-03-11|1978.70
#2025-03-12|1941.18
#2025-03-13|1937.41
#2025-03-14|1935.97
#2025-03-17|1967.17
#2025-03-18|1946.92
#2025-03-19|1942.16
#2025-03-20|1943.09
#2025-03-21|1922.96
#2025-03-24|1933.57
#2025-03-25|1927.56
#2025-03-26|1959.58
#2025-03-27|1977.51
#2025-03-28|1967.18
#2025-03-31|1991.48
#2025-04-01|1998.32
#2025-04-02|1989.77
#2025-04-03|2028.42
#2025-04-04|1946.44
#2025-04-07|1907.65
#2025-04-08|1889.62
#2025-04-09|1948.90
#2025-04-10|1952.88
#2025-04-11|1966.26
#2025-04-14|1994.66
#2025-04-15|1967.01
#2025-04-16|1948.94
#2025-04-17|1982.70
#2025-04-18|1982.70
#2025-04-21|1972.00
#2025-04-22|1999.84
#2025-04-23|1984.74
#2025-04-24|1937.62
#2025-04-25|1919.67
#2025-04-28|1917.77
#2025-04-29|1930.71
#2025-04-30|1942.93
#2025-05-01|1909.33
#2025-05-02|1916.98
#2025-05-05|1911.62
#2025-05-06|1903.41
#2025-05-07|1919.87
#2025-05-08|1899.52
#2025-05-09|1885.28
#2025-05-12|1878.43
#2025-05-13|1859.30
#2025-05-14|1854.01
#2025-05-15|1909.02
#2025-05-16|1919.26
#2025-05-19|1917.32
#2025-05-20|1914.27
#2025-05-21|1907.72
#2025-05-22|1894.94
#2025-05-23|1901.30
#2025-05-26|1901.30
#2025-05-27|1912.67
#2025-05-28|1899.18
#2025-05-29|1911.85
#2025-05-30|1919.85
#2025-06-02|1913.86
#2025-06-03|1905.15
#2025-06-04|1904.71
#2025-06-05|1893.82
#2025-06-06|1897.17
#2025-06-09|1902.65
#2025-06-10|1919.72
#2025-06-11|1904.80
#2025-06-12|1922.40
#2025-06-13|1896.33
#2025-06-16|1893.99
#2025-06-17|1867.68
#2025-06-18|1863.18
#2025-06-19|1863.18
#2025-06-20|1859.19
#2025-06-23|1871.00
#2025-06-24|1888.70
#2025-06-25|1860.73
#2025-06-26|1860.26
#2025-06-27|1883.27
#2025-06-30|1896.87
#2025-07-01|1929.46
#2025-07-02|1924.49
#2025-07-03|1925.74
#2025-07-04|1925.74
#2025-07-07|1915.82
#2025-07-08|1905.38
#2025-07-09|1885.64
#2025-07-10|1896.18
#2025-07-11|1892.25
#2025-07-14|1888.97
#2025-07-15|1874.92
#2025-07-16|1882.21
#2025-07-17|1951.22
#2025-07-18|1929.19
#2025-07-21|1925.58
#2025-07-22|1942.64
#2025-07-23|1931.26
#2025-07-24|1927.42
#2025-07-25|1924.79
#2025-07-28|1898.38
#2025-07-29|1933.14
#2025-07-30|1918.66
#2025-07-31|1873.05
#2025-08-01|1896.26
#2025-08-04|1902.01
#2025-08-05|1899.68
#2025-08-06|1914.01
#2025-08-07|1946.46
#2025-08-08|1962.91
#2025-08-11|1965.36
#2025-08-12|1975.76
#2025-08-13|1984.10
#2025-08-14|1967.42
#2025-08-15|1982.16
#2025-08-18|1965.93
#2025-08-19|1994.20
#2025-08-20|1996.47
#2025-08-21|1987.76
#2025-08-22|1979.59
#2025-08-25|1938.09
#2025-08-26|1920.31
#2025-08-27|1927.22
#2025-08-28|1916.44
#2025-08-29|1933.17
#2025-09-01|1933.17
#2025-09-02|1941.51
#2025-09-03|1935.85
#2025-09-04|1918.41
#2025-09-05|1907.43
#2025-09-08|1876.06
#2025-09-09|1889.17
#2025-09-10|1884.40
#2025-09-11|1892.34
#2025-09-12|1881.05
#2025-09-15|1853.82
#2025-09-16|1856.11
#2025-09-17|1874.96
#2025-09-18|1858.60
#2025-09-19|1861.51
#2025-09-22|1849.08
#2025-09-23|1862.78
#2025-09-24|1861.08
#2025-09-25|1842.03
#2025-09-26|1842.52
#2025-09-29|1852.50
#2025-09-30|1858.15
#2025-10-01|1877.28
#2025-10-02|1866.11
#2025-10-03|1871.66
#2025-10-06|1851.21
#2025-10-07|1869.83
#2025-10-08|1855.23
#2025-10-09|1888.42
#2025-10-10|1920.46
#2025-10-13|1908.53
#2025-10-14|1935.76
#2025-10-15|1929.94
#2025-10-16|1951.23
#2025-10-17|1969.11
#2025-10-20|1966.72
#2025-10-21|1999.60
#2025-10-22|1992.88
#2025-10-23|1974.99
#2025-10-24|1970.98
#2025-10-27|1987.50
#2025-10-28|1974.98
#2025-10-29|1918.87
#2025-10-30|1935.99
#2025-10-31|1926.97
#2025-11-03|1900.14
#2025-11-04|1907.46
#2025-11-05|1909.45
#2025-11-06|1893.65
#2025-11-07|1922.53
#2025-11-10|1926.01
#2025-11-11|1959.31
#2025-11-12|1953.79
#2025-11-13|1953.18
#2025-11-14|1958.23
#2025-11-17|1959.16
#2025-11-18|1975.42
#2025-11-19|1963.84
#2025-11-20|1960.20
#2025-11-21|1985.63
#2025-11-24|1978.05
#2025-11-25|1985.76
#2025-11-26|2001.21
#2025-11-27|2001.21
#2025-11-28|2008.41
#2025-12-01|2000.60
#2025-12-02|1975.14
#2025-12-03|1974.76
#2025-12-04|1964.28
#2025-12-05|1951.23
#2025-12-08|1958.95
#2025-12-09|1951.03
#2025-12-10|1977.92
#2025-12-11|1956.32
#2025-12-12|1987.73
#2025-12-15|1997.70
#2025-12-16|1983.56
#2025-12-17|1980.76
#2025-12-18|1977.27
#2025-12-19|1969.55
#2025-12-22|1972.16
#2025-12-23|1951.11
#2025-12-24|1954.23
#2025-12-25|1954.23
#2025-12-26|1951.52
#2025-12-29|1957.49
#2025-12-30|1955.08
#2025-12-31|1947.14
#2026-01-01|1947.14
#2026-01-02|1928.60
#2026-01-05|1900.07
#2026-01-06|1893.70
#2026-01-07|1884.30
#2026-01-08|1922.97
#2026-01-09|1944.51
#2026-01-12|1951.04
#2026-01-13|1972.92
#2026-01-14|1986.77
#2026-01-15|1976.39
#2026-01-16|1974.32
#2026-01-19|1974.32
#2026-01-20|2009.58
#2026-01-21|2008.85
#2026-01-22|1992.49
#2026-01-23|2011.02
#2026-01-26|2008.99
#2026-01-27|2036.26
#2026-01-28|2022.49
#2026-01-29|2026.46
#2026-01-30|2071.27
#2026-02-02|2085.91
#2026-02-03|2144.98
#2026-02-04|2165.00
#2026-02-05|2186.03
#2026-02-06|2211.90
#2026-02-09|2173.20
#2026-02-10|2158.54
#2026-02-11|2198.22
#2026-02-12|2196.79
#2026-02-13|2186.40
#2026-02-16|2186.40
#2026-02-17|2181.88
#2026-02-18|2193.55
#2026-02-19|2185.60
#2026-02-20|2209.24
#2026-02-23|2238.53
#2026-02-24|2256.41
#2026-02-25|2248.68
#2026-02-26|2249.85
#2026-02-27|2270.61
#2026-03-02|2228.38
#2026-03-03|2197.96
#2026-03-04|2172.46
#2026-03-05|2133.47
#2026-03-06|2125.90
#2026-03-09|2146.04
#2026-03-10|2146.39
#2026-03-11|2141.05
#2026-03-12|2129.79
#2026-03-13|2134.53
#2026-03-16|2130.19
#2026-03-17|2124.06
#2026-03-18|2075.83
#2026-03-19|2066.04
#2026-03-20|2037.63
#2026-03-23|2043.48
#2026-03-24|2030.55
#2026-03-25|2044.27
#2026-03-26|2027.80
#2026-03-27|2050.52
#2026-03-30|2075.42
#2026-03-31|2069.93
#2026-04-01|2066.89
#2026-04-02|2082.60
#2026-04-03|2082.60
#2026-04-06|2095.91
#2026-04-07|2055.86
#2026-04-08|2091.89
#2026-04-09|2122.25
#2026-04-10|2108.00
#2026-04-13|2083.26
#2026-04-14|2074.61
#2026-04-15|2061.84
#2026-04-16|2076.56
#2026-04-17|2087.17
#2026-04-20|2080.05
#2026-04-21|2054.08
#2026-04-22|2050.95
#2026-04-23|2094.69
#2026-04-24|2103.41
#2026-04-27|2072.61
#2026-04-28|2126.45
#2026-04-29|2129.08
#2026-04-30|2145.14
#2026-05-01|2136.74
#2026-05-04|2114.17
#2026-05-05|2122.80
#2026-05-06|2138.08
#2026-05-07|2120.41
#2026-05-08|2137.67
#2026-05-11|2115.83
#2026-05-12|2145.59
#2026-05-13|2135.45
#2026-05-14|2134.78
#2026-05-15|2146.35
#2026-05-18|2156.53
#2026-05-19|2164.84
#2026-05-20|2155.88
#2026-05-21|2148.40
#2026-05-22|2162.85
#2026-05-25|2162.85
#2026-05-26|2129.99
#2026-05-27|2163.03
#2026-05-28|2137.30
#2026-05-29|2108.68
#2026-06-01|2092.97
#2026-06-02|2090.71
#2026-06-03|2100.66
#2026-06-04|2066.43
#2026-06-05|2108.15
#2026-06-08|2101.26
#2026-06-09|2143.42
#2026-06-10|2185.82
#2026-06-11|2168.11
#2026-06-12|2176.29